KissMeData/237690/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161115	55	30.00	KSQ150		제약	N	N	N	Y	40	N	100300	2900	2	2.98	22679916400	230034	102.06	97400	100300	96100	126600	68200	97400	98589.17	2.55	0	-17700	100533	98966	96833	95266	93133	99750	96050	101	29200	500	72070	100	1	20126522	20187	96.35	4.91	12	1.14	1041.00	20445.00	120800	20240829	-16.97	59900	20240119	67.45	120800	-16.97	20240829	59900	67.45	20240119	120800	-16.97	20240829	59900	67.45	20240119	4.51	N	237690	500	100 억		513044	N	N	340	N	00	N
3	20241031	151134	55	30.00	KSQ150		제약	N	N	N	Y	40	N	99600	2200	2	2.26	20486568800	208109	92.33	97400	99900	96100	126600	68200	97400	98442.03	2.55	0	-25176	100533	98966	96833	95266	93133	99750	96050	101	29200	500	72070	100	1	20126522	20046	95.68	4.87	12	1.03	1041.00	20445.00	120800	20240829	-17.55	59900	20240119	66.28	120800	-17.55	20240829	59900	66.28	20240119	120800	-17.55	20240829	59900	66.28	20240119	4.51	N	237690	500	100 억		513044	N	N	2003	N	00	N
4	20241031	141131	55	30.00	KSQ150		제약	N	N	N	Y	40	N	98300	900	2	0.92	16056197600	163498	72.54	97400	99700	96100	126600	68200	97400	98204.73	2.55	0	-35862	100533	98966	96833	95266	93133	99750	96050	101	29200	500	72070	100	1	20126522	19784	94.43	4.81	12	0.81	1041.00	20445.00	120800	20240829	-18.63	59900	20240119	64.11	120800	-18.63	20240829	59900	64.11	20240119	120800	-18.63	20240829	59900	64.11	20240119	4.51	N	237690	500	100 억		513044	N	N	2003	N	00	N
5	20241031	131130	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97100	-300	5	-0.31	13875454000	141217	62.65	97400	99700	96100	126600	68200	97400	98256.86	2.55	0	-31705	100533	98966	96833	95266	93133	99750	96050	101	29200	500	72070	100	1	20126522	19543	93.28	4.75	12	0.70	1041.00	20445.00	120800	20240829	-19.62	59900	20240119	62.10	120800	-19.62	20240829	59900	62.10	20240119	120800	-19.62	20240829	59900	62.10	20240119	4.51	N	237690	500	100 억		513044	N	N	2003	N	00	N
6	20241031	121129	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97800	400	2	0.41	11864162300	120575	53.50	97400	99700	96100	126600	68200	97400	98397.35	2.55	0	-30627	100533	98966	96833	95266	93133	99750	96050	101	29200	500	72070	100	1	20126522	19684	93.95	4.78	12	0.60	1041.00	20445.00	120800	20240829	-19.04	59900	20240119	63.27	120800	-19.04	20240829	59900	63.27	20240119	120800	-19.04	20240829	59900	63.27	20240119	4.51	N	237690	500	100 억		513044	N	N	2003	N	00	N
7	20241031	111128	55	30.00	KSQ150		제약	N	N	N	Y	40	N	98700	1300	2	1.33	10074783400	102277	45.38	97400	99700	96100	126600	68200	97400	98505.95	2.55	0	-25843	100533	98966	96833	95266	93133	99750	96050	101	29200	500	72070	100	1	20126522	19865	94.81	4.83	12	0.51	1041.00	20445.00	120800	20240829	-18.29	59900	20240119	64.77	120800	-18.29	20240829	59900	64.77	20240119	120800	-18.29	20240829	59900	64.77	20240119	4.51	N	237690	500	100 억		513044	N	N	2003	N	00	N
8	20241031	101129	55	30.00	KSQ150		제약	N	N	N	Y	40	N	98900	1500	2	1.54	8108348800	82346	36.53	97400	99700	96100	126600	68200	97400	98468.10	2.55	0	-20678	100533	98966	96833	95266	93133	99750	96050	101	29200	500	72070	100	1	20126522	19905	95.00	4.84	12	0.41	1041.00	20445.00	120800	20240829	-18.13	59900	20240119	65.11	120800	-18.13	20240829	59900	65.11	20240119	120800	-18.13	20240829	59900	65.11	20240119	4.51	N	237690	500	100 억		513044	N	N	2003	N	00	N
9	20241031	091127	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97100	-300	5	-0.31	1232856700	12733	5.65	97400	97500	96100	126600	68200	97400	96819.23	2.55	0	-2275	100533	98966	96833	95266	93133	99750	96050	101	29200	500	72070	100	1	20126522	19543	93.28	4.75	12	0.06	1041.00	20445.00	120800	20240829	-19.62	59900	20240119	62.10	120800	-19.62	20240829	59900	62.10	20240119	120800	-19.62	20240829	59900	62.10	20240119	4.51	N	237690	500	100 억		513044	N	N	2003	N	00	N
10	20241030	161124	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97400	2700	2	2.85	21676286500	223623	121.42	95300	98400	94700	123100	66300	94700	96932.03	2.70	0	-5318	96766	95732	94266	93232	91766	96250	93750	101	28400	500	70070	100	1	20126522	19603	93.56	4.76	12	1.11	1041.00	20445.00	120800	20240829	-19.37	59900	20240119	62.60	120800	-19.37	20240829	59900	62.60	20240119	120800	-19.37	20240829	59900	62.60	20240119	4.55	N	237690	500	100 억		542709	N	N	2003	N	00	N
11	20241030	151151	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97500	2800	2	2.96	20931518000	215985	117.27	95300	98400	94700	123100	66300	94700	96912.21	2.70	0	-4443	96766	95732	94266	93232	91766	96250	93750	101	28400	500	70070	100	1	20126522	19623	93.66	4.77	12	1.07	1041.00	20445.00	120800	20240829	-19.29	59900	20240119	62.77	120800	-19.29	20240829	59900	62.77	20240119	120800	-19.29	20240829	59900	62.77	20240119	4.55	N	237690	500	100 억		542709	N	N	8403	N	00	N
12	20241030	141126	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97400	2700	2	2.85	18975562100	195880	106.36	95300	98400	94700	123100	66300	94700	96873.74	2.70	0	-244	96766	95732	94266	93232	91766	96250	93750	101	28400	500	70070	100	1	20126522	19603	93.56	4.76	12	0.97	1041.00	20445.00	120800	20240829	-19.37	59900	20240119	62.60	120800	-19.37	20240829	59900	62.60	20240119	120800	-19.37	20240829	59900	62.60	20240119	4.55	N	237690	500	100 억		542709	N	N	8403	N	00	N
13	20241030	131134	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97500	2800	2	2.96	17403620300	179738	97.59	95300	98400	94700	123100	66300	94700	96828.07	2.70	0	2534	96766	95732	94266	93232	91766	96250	93750	101	28400	500	70070	100	1	20126522	19623	93.66	4.77	12	0.89	1041.00	20445.00	120800	20240829	-19.29	59900	20240119	62.77	120800	-19.29	20240829	59900	62.77	20240119	120800	-19.29	20240829	59900	62.77	20240119	4.55	N	237690	500	100 억		542709	N	N	8403	N	00	N
14	20241030	121151	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97500	2800	2	2.96	15486089500	160066	86.91	95300	98400	94700	123100	66300	94700	96748.53	2.70	0	1409	96766	95732	94266	93232	91766	96250	93750	101	28400	500	70070	100	1	20126522	19623	93.66	4.77	12	0.80	1041.00	20445.00	120800	20240829	-19.29	59900	20240119	62.77	120800	-19.29	20240829	59900	62.77	20240119	120800	-19.29	20240829	59900	62.77	20240119	4.55	N	237690	500	100 억		542709	N	N	8403	N	00	N
15	20241030	111130	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97300	2600	2	2.75	12675377700	131364	71.33	95300	98200	94700	123100	66300	94700	96490.91	2.70	0	-3211	96766	95732	94266	93232	91766	96250	93750	101	28400	500	70070	100	1	20126522	19583	93.47	4.76	12	0.65	1041.00	20445.00	120800	20240829	-19.45	59900	20240119	62.44	120800	-19.45	20240829	59900	62.44	20240119	120800	-19.45	20240829	59900	62.44	20240119	4.55	N	237690	500	100 억		542709	N	N	8403	N	00	N
16	20241030	101124	55	30.00	KSQ150		제약	N	N	N	Y	40	N	95900	1200	2	1.27	6225917100	65125	35.36	95300	97000	94700	123100	66300	94700	95599.91	2.70	0	-13122	96766	95732	94266	93232	91766	96250	93750	101	28400	500	70070	100	1	20126522	19301	92.12	4.69	12	0.32	1041.00	20445.00	120800	20240829	-20.61	59900	20240119	60.10	120800	-20.61	20240829	59900	60.10	20240119	120800	-20.61	20240829	59900	60.10	20240119	4.55	N	237690	500	100 억		542709	N	N	8403	N	00	N
17	20241030	091131	55	30.00	KSQ150		제약	N	N	N	Y	40	N	95500	800	2	0.84	2789629300	29111	15.81	95300	97000	94900	123100	66300	94700	95828.49	2.70	0	-2646	96766	95732	94266	93232	91766	96250	93750	101	28400	500	70070	100	1	20126522	19221	91.74	4.67	12	0.14	1041.00	20445.00	120800	20240829	-20.94	59900	20240119	59.43	120800	-20.94	20240829	59900	59.43	20240119	120800	-20.94	20240829	59900	59.43	20240119	4.55	N	237690	500	100 억		542709	N	N	8403	N	00	N
18	20241029	161048	55	30.00	KSQ150		제약	N	N	N	Y	40	N	94700	1600	2	1.72	17135818900	182537	47.81	94200	95300	92800	121000	65200	93100	93872.76	2.65	10	5121	99500	96300	94600	91400	89700	95450	90550	101	27900	500	68890	100	1	20107690	19042	90.97	4.63	12	0.91	1041.00	20445.00	120800	20240829	-21.61	59900	20240119	58.10	120800	-21.61	20240829	59900	58.10	20240119	120800	-21.61	20240829	59900	58.10	20240119	4.56	N	237690	500	100 억		532371	N	N	8403	N	00	N
19	20241029	151105	55	30.00	KSQ150		제약	N	N	N	Y	40	N	94700	1600	2	1.72	16209553200	172760	45.25	94200	95300	92800	121000	65200	93100	93827.00	2.65	10	4125	99500	96300	94600	91400	89700	95450	90550	101	27900	500	68890	100	1	20107690	19042	90.97	4.63	12	0.86	1041.00	20445.00	120800	20240829	-21.61	59900	20240119	58.10	120800	-21.61	20240829	59900	58.10	20240119	120800	-21.61	20240829	59900	58.10	20240119	4.56	N	237690	500	100 억		532371	N	N	7783	N	00	N
20	20241029	140938	55	30.00	KSQ150		제약	N	N	N	Y	40	N	93500	400	2	0.43	11802058200	125998	33.00	94200	94800	92800	121000	65200	93100	93668.62	2.65	10	-6256	99500	96300	94600	91400	89700	95450	90550	101	27900	500	68890	100	1	20107690	18801	89.82	4.57	12	0.63	1041.00	20445.00	120800	20240829	-22.60	59900	20240119	56.09	120800	-22.60	20240829	59900	56.09	20240119	120800	-22.60	20240829	59900	56.09	20240119	4.56	N	237690	500	100 억		532371	N	N	7783	N	00	N
21	20241029	131057	55	30.00	KSQ150		제약	N	N	N	Y	40	N	93100	0	3	0.00	10867143400	115981	30.38	94200	94800	92800	121000	65200	93100	93697.62	2.65	10	-7000	99500	96300	94600	91400	89700	95450	90550	101	27900	500	68890	100	1	20107690	18720	89.43	4.55	12	0.58	1041.00	20445.00	120800	20240829	-22.93	59900	20240119	55.43	120800	-22.93	20240829	59900	55.43	20240119	120800	-22.93	20240829	59900	55.43	20240119	4.56	N	237690	500	100 억		532371	N	N	7783	N	00	N
22	20241029	121057	55	30.00	KSQ150		제약	N	N	N	Y	40	N	93300	200	2	0.21	9963236700	106286	27.84	94200	94800	92800	121000	65200	93100	93739.88	2.65	10	-7519	99500	96300	94600	91400	89700	95450	90550	101	27900	500	68890	100	1	20107690	18760	89.63	4.56	12	0.53	1041.00	20445.00	120800	20240829	-22.76	59900	20240119	55.76	120800	-22.76	20240829	59900	55.76	20240119	120800	-22.76	20240829	59900	55.76	20240119	4.56	N	237690	500	100 억		532371	N	N	7783	N	00	N
23	20241029	111115	55	30.00	KSQ150		제약	N	N	N	Y	40	N	93300	200	2	0.21	9255606000	98709	25.85	94200	94800	92800	121000	65200	93100	93766.59	2.65	10	-8807	99500	96300	94600	91400	89700	95450	90550	101	27900	500	68890	100	1	20107690	18760	89.63	4.56	12	0.49	1041.00	20445.00	120800	20240829	-22.76	59900	20240119	55.76	120800	-22.76	20240829	59900	55.76	20240119	120800	-22.76	20240829	59900	55.76	20240119	4.56	N	237690	500	100 억		532371	N	N	7783	N	00	N
24	20241029	101054	55	30.00	KSQ150		제약	N	N	N	Y	40	N	93400	300	2	0.32	7045848500	75001	19.64	94200	94800	93100	121000	65200	93100	93943.39	2.65	10	-8185	99500	96300	94600	91400	89700	95450	90550	101	27900	500	68890	100	1	20107690	18781	89.72	4.57	12	0.37	1041.00	20445.00	120800	20240829	-22.68	59900	20240119	55.93	120800	-22.68	20240829	59900	55.93	20240119	120800	-22.68	20240829	59900	55.93	20240119	4.56	N	237690	500	100 억		532371	N	N	7783	N	00	N
25	20241028	161044	55	30.00	KSQ150		제약	N	N	N	Y	40	N	93100	-4200	5	-4.32	35747277200	378671	163.53	96400	97800	92900	126400	68200	97300	94403.75	2.49	0	31626	101500	99400	98100	96000	94700	98750	95350	101	29100	500	72000	100	1	20107690	18720	89.43	4.55	12	1.88	1041.00	20445.00	120800	20240829	-22.93	59900	20240119	55.43	120800	-22.93	20240829	59900	55.43	20240119	120800	-22.93	20240829	59900	55.43	20240119	4.59	N	237690	500	100 억		500610	N	N	7755	N	00	N
26	20241028	151052	55	30.00	KSQ150		제약	N	N	N	Y	40	N	93300	-4000	5	-4.11	34148339800	361510	156.12	96400	97800	92900	126400	68200	97300	94459.36	2.49	0	26834	101500	99400	98100	96000	94700	98750	95350	101	29100	500	72000	100	1	20107690	18760	89.63	4.56	12	1.80	1041.00	20445.00	120800	20240829	-22.76	59900	20240119	55.76	120800	-22.76	20240829	59900	55.76	20240119	120800	-22.76	20240829	59900	55.76	20240119	4.59	N	237690	500	100 억		500610	N	N	6222	N	00	N
27	20241028	141054	55	30.00	KSQ150		제약	N	N	N	Y	40	N	93400	-3900	5	-4.01	29182550300	308566	133.25	96400	97800	92900	126400	68200	97300	94573.70	2.49	0	13487	101500	99400	98100	96000	94700	98750	95350	101	29100	500	72000	100	1	20107690	18781	89.72	4.57	12	1.53	1041.00	20445.00	120800	20240829	-22.68	59900	20240119	55.93	120800	-22.68	20240829	59900	55.93	20240119	120800	-22.68	20240829	59900	55.93	20240119	4.59	N	237690	500	100 억		500610	N	N	6222	N	00	N
28	20241028	131048	55	30.00	KSQ150		제약	N	N	N	Y	40	N	93100	-4200	5	-4.32	24018104600	253215	109.35	96400	97800	93100	126400	68200	97300	94851.47	2.49	0	5064	101500	99400	98100	96000	94700	98750	95350	101	29100	500	72000	100	1	20107690	18720	89.43	4.55	12	1.26	1041.00	20445.00	120800	20240829	-22.93	59900	20240119	55.43	120800	-22.93	20240829	59900	55.43	20240119	120800	-22.93	20240829	59900	55.43	20240119	4.59	N	237690	500	100 억		500610	N	N	6222	N	00	N
29	20241028	121051	55	30.00	KSQ150		제약	N	N	N	Y	40	N	93500	-3800	5	-3.91	21004025100	220998	95.44	96400	97800	93400	126400	68200	97300	95040.49	2.49	0	7443	101500	99400	98100	96000	94700	98750	95350	101	29100	500	72000	100	1	20107690	18801	89.82	4.57	12	1.10	1041.00	20445.00	120800	20240829	-22.60	59900	20240119	56.09	120800	-22.60	20240829	59900	56.09	20240119	120800	-22.60	20240829	59900	56.09	20240119	4.59	N	237690	500	100 억		500610	N	N	6222	N	00	N
30	20241028	110915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	94000	-3300	5	-3.39	17445111200	183066	79.06	96400	97800	93500	126400	68200	97300	95292.81	2.49	0	7280	101500	99400	98100	96000	94700	98750	95350	101	29100	500	72000	100	1	20107690	18901	90.30	4.60	12	0.91	1041.00	20445.00	120800	20240829	-22.19	59900	20240119	56.93	120800	-22.19	20240829	59900	56.93	20240119	120800	-22.19	20240829	59900	56.93	20240119	4.59	N	237690	500	100 억		500610	N	N	6222	N	00	N
31	20241028	101038	55	30.00	KSQ150		제약	N	N	N	Y	40	N	94400	-2900	5	-2.98	14217148500	148898	64.30	96400	97800	93500	126400	68200	97300	95481.03	2.49	0	5187	101500	99400	98100	96000	94700	98750	95350	101	29100	500	72000	100	1	20107690	18982	90.68	4.62	12	0.74	1041.00	20445.00	120800	20240829	-21.85	59900	20240119	57.60	120800	-21.85	20240829	59900	57.60	20240119	120800	-21.85	20240829	59900	57.60	20240119	4.59	N	237690	500	100 억		500610	N	N	6222	N	00	N
32	20241028	091045	55	30.00	KSQ150		제약	N	N	N	Y	40	N	96600	-700	5	-0.72	1881899800	19389	8.37	96400	97800	96400	126400	68200	97300	97058.71	2.49	0	1580	101500	99400	98100	96000	94700	98750	95350	101	29100	500	72000	100	1	20107690	19424	92.80	4.72	12	0.10	1041.00	20445.00	120800	20240829	-20.03	59900	20240119	61.27	120800	-20.03	20240829	59900	61.27	20240119	120800	-20.03	20240829	59900	61.27	20240119	4.59	N	237690	500	100 억		500610	N	N	6222	N	00	N
33	20241025	161048	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97300	-1700	5	-1.72	22526500400	229599	107.94	100000	100200	96800	128700	69300	99000	98113.78	2.57	0	-14729	103733	101366	99533	97166	95333	102550	98350	101	29700	500	73260	100	1	20107690	19565	93.47	4.76	12	1.14	1041.00	20445.00	120800	20240829	-19.45	59900	20240119	62.44	120800	-19.45	20240829	59900	62.44	20240119	120800	-19.45	20240829	59900	62.44	20240119	4.64	N	237690	500	100 억		516181	N	N	6216	N	00	N
34	20241025	151051	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97400	-1600	5	-1.62	20997421800	213895	100.56	100000	100200	96800	128700	69300	99000	98166.92	2.57	0	-15221	103733	101366	99533	97166	95333	102550	98350	101	29700	500	73260	100	1	20107690	19585	93.56	4.76	12	1.06	1041.00	20445.00	120800	20240829	-19.37	59900	20240119	62.60	120800	-19.37	20240829	59900	62.60	20240119	120800	-19.37	20240829	59900	62.60	20240119	4.64	N	237690	500	100 억		516181	N	N	463	N	00	N
35	20241025	141048	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97100	-1900	5	-1.92	17796552600	180972	85.08	100000	100200	96800	128700	69300	99000	98338.67	2.57	0	-16944	103733	101366	99533	97166	95333	102550	98350	101	29700	500	73260	100	1	20107690	19525	93.28	4.75	12	0.90	1041.00	20445.00	120800	20240829	-19.62	59900	20240119	62.10	120800	-19.62	20240829	59900	62.10	20240119	120800	-19.62	20240829	59900	62.10	20240119	4.64	N	237690	500	100 억		516181	N	N	463	N	00	N
36	20241025	131050	55	30.00	KSQ150		제약	N	N	N	Y	40	N	98100	-900	5	-0.91	14155194000	143585	67.50	100000	100200	97100	128700	69300	99000	98584.04	2.57	0	-16406	103733	101366	99533	97166	95333	102550	98350	101	29700	500	73260	100	1	20107690	19726	94.24	4.80	12	0.71	1041.00	20445.00	120800	20240829	-18.79	59900	20240119	63.77	120800	-18.79	20240829	59900	63.77	20240119	120800	-18.79	20240829	59900	63.77	20240119	4.64	N	237690	500	100 억		516181	N	N	463	N	00	N
37	20241025	121052	55	30.00	KSQ150		제약	N	N	N	Y	40	N	98700	-300	5	-0.30	12634133400	128143	60.24	100000	100200	97100	128700	69300	99000	98593.99	2.57	0	-16607	103733	101366	99533	97166	95333	102550	98350	101	29700	500	73260	100	1	20107690	19846	94.81	4.83	12	0.64	1041.00	20445.00	120800	20240829	-18.29	59900	20240119	64.77	120800	-18.29	20240829	59900	64.77	20240119	120800	-18.29	20240829	59900	64.77	20240119	4.64	N	237690	500	100 억		516181	N	N	463	N	00	N
38	20241025	111047	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97400	-1600	5	-1.62	11028230600	111735	52.53	100000	100200	97100	128700	69300	99000	98699.85	2.57	0	-18339	103733	101366	99533	97166	95333	102550	98350	101	29700	500	73260	100	1	20107690	19585	93.56	4.76	12	0.56	1041.00	20445.00	120800	20240829	-19.37	59900	20240119	62.60	120800	-19.37	20240829	59900	62.60	20240119	120800	-19.37	20240829	59900	62.60	20240119	4.64	N	237690	500	100 억		516181	N	N	463	N	00	N
39	20241025	101047	55	30.00	KSQ150		제약	N	N	N	Y	40	N	99000	0	3	0.00	5950861600	59794	28.11	100000	100200	98200	128700	69300	99000	99522.81	2.57	0	-14009	103733	101366	99533	97166	95333	102550	98350	101	29700	500	73260	100	1	20107690	19907	95.10	4.84	12	0.30	1041.00	20445.00	120800	20240829	-18.05	59900	20240119	65.28	120800	-18.05	20240829	59900	65.28	20240119	120800	-18.05	20240829	59900	65.28	20240119	4.64	N	237690	500	100 억		516181	N	N	463	N	00	N
40	20241025	091052	55	30.00	KSQ150		제약	N	N	N	Y	40	N	100000	1000	2	1.01	2310108500	23240	10.93	100000	100200	98200	128700	69300	99000	99402.43	2.57	0	-4485	103733	101366	99533	97166	95333	102550	98350	101	29700	500	73260	100	1	20107690	20108	96.06	4.89	12	0.12	1041.00	20445.00	120800	20240829	-17.22	59900	20240119	66.94	120800	-17.22	20240829	59900	66.94	20240119	120800	-17.22	20240829	59900	66.94	20240119	4.64	N	237690	500	100 억		516181	N	N	463	N	00	N
41	20241024	161027	55	30.00	KSQ150		제약	N	N	N	Y	40	N	99000	-200	5	-0.20	20996423300	210718	51.67	98300	101900	97700	128900	69500	99200	99643.20	2.55	0	-4154	107200	103200	100600	96600	94000	101900	95300	101	29700	500	73400	100	1	20107690	19907	95.10	4.84	12	1.05	1041.00	20445.00	120800	20240829	-18.05	59900	20240119	65.28	120800	-18.05	20240829	59900	65.28	20240119	120800	-18.05	20240829	59900	65.28	20240119	4.62	N	237690	500	100 억		512754	N	N	463	N	00	N
42	20241024	151038	55	30.00	KSQ150		제약	N	N	N	Y	40	N	99000	-200	5	-0.20	19751392100	198137	48.59	98300	101900	97700	128900	69500	99200	99685.58	2.55	0	-6787	107200	103200	100600	96600	94000	101900	95300	101	29700	500	73400	100	1	20107690	19907	95.10	4.84	12	0.99	1041.00	20445.00	120800	20240829	-18.05	59900	20240119	65.28	120800	-18.05	20240829	59900	65.28	20240119	120800	-18.05	20240829	59900	65.28	20240119	4.62	N	237690	500	100 억		512754	N	N	4640	N	00	N
43	20241024	141024	55	30.00	KSQ150		제약	N	N	N	Y	40	N	99500	300	2	0.30	17469607800	175158	42.95	98300	101900	97700	128900	69500	99200	99736.34	2.55	0	-11828	107200	103200	100600	96600	94000	101900	95300	101	29700	500	73400	100	1	20107690	20007	95.58	4.87	12	0.87	1041.00	20445.00	120800	20240829	-17.63	59900	20240119	66.11	120800	-17.63	20240829	59900	66.11	20240119	120800	-17.63	20240829	59900	66.11	20240119	4.62	N	237690	500	100 억		512754	N	N	4640	N	00	N
44	20241024	131036	55	30.00	KSQ150		제약	N	N	N	Y	40	N	99900	700	2	0.71	15183778500	152224	37.33	98300	101900	97700	128900	69500	99200	99746.35	2.55	0	-7886	107200	103200	100600	96600	94000	101900	95300	101	29700	500	73400	100	1	20107690	20088	95.97	4.89	12	0.76	1041.00	20445.00	120800	20240829	-17.30	59900	20240119	66.78	120800	-17.30	20240829	59900	66.78	20240119	120800	-17.30	20240829	59900	66.78	20240119	4.62	N	237690	500	100 억		512754	N	N	4640	N	00	N
45	20241024	121032	55	30.00	KSQ150		제약	N	N	N	Y	40	N	101100	1900	2	1.92	13874185900	139162	34.13	98300	101900	97700	128900	69500	99200	99698.16	2.55	0	-6993	107200	103200	100600	96600	94000	101900	95300	101	29700	500	73400	100	1	20107690	20329	97.12	4.94	12	0.69	1041.00	20445.00	120800	20240829	-16.31	59900	20240119	68.78	120800	-16.31	20240829	59900	68.78	20240119	120800	-16.31	20240829	59900	68.78	20240119	4.62	N	237690	500	100 억		512754	N	N	4640	N	00	N
46	20241024	111029	55	30.00	KSQ150		제약	N	N	N	Y	40	N	101100	1900	2	1.92	11812211100	118825	29.14	98300	101100	97700	128900	69500	99200	99408.50	2.55	0	-6284	107200	103200	100600	96600	94000	101900	95300	101	29700	500	73400	100	1	20107690	20329	97.12	4.94	12	0.59	1041.00	20445.00	120800	20240829	-16.31	59900	20240119	68.78	120800	-16.31	20240829	59900	68.78	20240119	120800	-16.31	20240829	59900	68.78	20240119	4.62	N	237690	500	100 억		512754	N	N	4640	N	00	N
47	20241024	100945	55	30.00	KSQ150		제약	N	N	N	Y	40	N	99100	-100	5	-0.10	8193963100	82713	20.28	98300	100200	97700	128900	69500	99200	99064.97	2.55	0	-13567	107200	103200	100600	96600	94000	101900	95300	101	29700	500	73400	100	1	20107690	19927	95.20	4.85	12	0.41	1041.00	20445.00	120800	20240829	-17.96	59900	20240119	65.44	120800	-17.96	20240829	59900	65.44	20240119	120800	-17.96	20240829	59900	65.44	20240119	4.62	N	237690	500	100 억		512754	N	N	4640	N	00	N
48	20241024	091059	55	30.00	KSQ150		제약	N	N	N	Y	40	N	97900	-1300	5	-1.31	2137045000	21706	5.32	98300	99400	97700	128900	69500	99200	98453.50	2.55	0	672	107200	103200	100600	96600	94000	101900	95300	101	29700	500	73400	100	1	20107690	19685	94.04	4.79	12	0.11	1041.00	20445.00	120800	20240829	-18.96	59900	20240119	63.44	120800	-18.96	20240829	59900	63.44	20240119	120800	-18.96	20240829	59900	63.44	20240119	4.62	N	237690	500	100 억		512754	N	N	4640	N	00	N
49	20241023	161035	55	30.00	KSQ150		제약	N	N	N	Y	40	N	99200	-3400	5	-3.31	40579309300	405568	107.84	101900	104600	98000	133300	71900	102600	100056.59	2.53	0	-25559	112466	107532	105066	100132	97666	106300	98900	101	30700	500	75920	100	1	20107690	19947	95.29	4.85	12	2.02	1041.00	20445.00	120800	20240829	-17.88	59900	20240119	65.61	120800	-17.88	20240829	59900	65.61	20240119	120800	-17.88	20240829	59900	65.61	20240119	4.54	N	237690	500	100 억		507999	N	N	4640	N	00	N
50	20241023	151057	55	30.00	KSQ150		제약	N	N	N	Y	40	N	99900	-2700	5	-2.63	38183007300	381493	101.43	101900	104600	98000	133300	71900	102600	100086.77	2.53	0	-28184	112466	107532	105066	100132	97666	106300	98900	101	30700	500	75920	100	1	20107690	20088	95.97	4.89	12	1.90	1041.00	20445.00	120800	20240829	-17.30	59900	20240119	66.78	120800	-17.30	20240829	59900	66.78	20240119	120800	-17.30	20240829	59900	66.78	20240119	4.54	N	237690	500	100 억		507999	N	N	5394	N	00	N
51	20241023	141103	55	30.00	KSQ150		제약	N	N	N	Y	40	N	98900	-3700	5	-3.61	32413627000	323660	86.06	101900	104600	98000	133300	71900	102600	100145.32	2.53	0	-28659	112466	107532	105066	100132	97666	106300	98900	101	30700	500	75920	100	1	20107690	19887	95.00	4.84	12	1.61	1041.00	20445.00	120800	20240829	-18.13	59900	20240119	65.11	120800	-18.13	20240829	59900	65.11	20240119	120800	-18.13	20240829	59900	65.11	20240119	4.54	N	237690	500	100 억		507999	N	N	5394	N	00	N
52	20241023	131044	55	30.00	KSQ150		제약	N	N	N	Y	40	N	98900	-3700	5	-3.61	28646401300	285574	75.93	101900	104600	98000	133300	71900	102600	100309.72	2.53	0	-33948	112466	107532	105066	100132	97666	106300	98900	101	30700	500	75920	100	1	20107690	19887	95.00	4.84	12	1.42	1041.00	20445.00	120800	20240829	-18.13	59900	20240119	65.11	120800	-18.13	20240829	59900	65.11	20240119	120800	-18.13	20240829	59900	65.11	20240119	4.54	N	237690	500	100 억		507999	N	N	5394	N	00	N
53	20241023	121039	55	30.00	KSQ150		제약	N	N	N	Y	40	N	99600	-3000	5	-2.92	25173544200	250473	66.60	101900	104600	98000	133300	71900	102600	100502.00	2.53	0	-25518	112466	107532	105066	100132	97666	106300	98900	101	30700	500	75920	100	1	20107690	20027	95.68	4.87	12	1.25	1041.00	20445.00	120800	20240829	-17.55	59900	20240119	66.28	120800	-17.55	20240829	59900	66.28	20240119	120800	-17.55	20240829	59900	66.28	20240119	4.54	N	237690	500	100 억		507999	N	N	5394	N	00	N
54	20241023	111033	55	30.00	KSQ150		제약	N	N	N	Y	40	N	99200	-3400	5	-3.31	23052182600	229164	60.93	101900	104600	98000	133300	71900	102600	100590.40	2.53	0	-24373	112466	107532	105066	100132	97666	106300	98900	101	30700	500	75920	100	1	20107690	19947	95.29	4.85	12	1.14	1041.00	20445.00	120800	20240829	-17.88	59900	20240119	65.61	120800	-17.88	20240829	59900	65.61	20240119	120800	-17.88	20240829	59900	65.61	20240119	4.54	N	237690	500	100 억		507999	N	N	5394	N	00	N
55	20241023	101038	55	30.00	KSQ150		제약	N	N	N	Y	40	N	100900	-1700	5	-1.66	10928963600	106964	28.44	101900	104600	100800	133300	71900	102600	102173.26	2.53	0	-14804	112466	107532	105066	100132	97666	106300	98900	101	30700	500	75920	100	1	20107690	20289	96.93	4.94	12	0.53	1041.00	20445.00	120800	20240829	-16.47	59900	20240119	68.45	120800	-16.47	20240829	59900	68.45	20240119	120800	-16.47	20240829	59900	68.45	20240119	4.54	N	237690	500	100 억		507999	N	N	5394	N	00	N
56	20241023	091039	55	30.00	KSQ150		제약	N	N	N	Y	40	N	103600	1000	2	0.97	3016963300	29119	7.74	101900	104600	101800	133300	71900	102600	103616.48	2.53	0	-3777	112466	107532	105066	100132	97666	106300	98900	101	30700	500	75920	100	1	20107690	20832	99.52	5.07	12	0.14	1041.00	20445.00	120800	20240829	-14.24	59900	20240119	72.95	120800	-14.24	20240829	59900	72.95	20240119	120800	-14.24	20240829	59900	72.95	20240119	4.54	N	237690	500	100 억		507999	N	N	5394	N	00	N
57	20241022	161025	55	30.00	KSQ150		제약	N	N	N	Y	40	N	102600	-6900	5	-6.30	39243634800	372655	120.51	109900	110000	102600	142300	76700	109500	105316.06	2.60	0	-45879	114300	111900	110100	107700	105900	111000	106800	101	32800	500	81030	100	1	20107690	20630	98.56	5.02	12	1.85	1041.00	20445.00	120800	20240829	-15.07	59900	20240119	71.29	120800	-15.07	20240829	59900	71.29	20240119	120800	-15.07	20240829	59900	71.29	20240119	4.62	N	237690	500	100 억		522748	N	N	5392	N	00	N
58	20241022	151038	55	30.00	KSQ150		제약	N	N	N	Y	40	N	103200	-6300	5	-5.75	36414343700	345142	111.61	109900	110000	103100	142300	76700	109500	105504.56	2.60	0	-46634	114300	111900	110100	107700	105900	111000	106800	101	32800	500	81030	100	1	20107690	20751	99.14	5.05	12	1.72	1041.00	20445.00	120800	20240829	-14.57	59900	20240119	72.29	120800	-14.57	20240829	59900	72.29	20240119	120800	-14.57	20240829	59900	72.29	20240119	4.62	N	237690	500	100 억		522748	N	N	1188	N	00	N
59	20241022	141038	55	30.00	KSQ150		제약	N	N	N	Y	40	N	104000	-5500	5	-5.02	31864009100	301213	97.41	109900	110000	103200	142300	76700	109500	105784.75	2.60	0	-46444	114300	111900	110100	107700	105900	111000	106800	101	32800	500	81030	100	1	20107690	20912	99.90	5.09	12	1.50	1041.00	20445.00	120800	20240829	-13.91	59900	20240119	73.62	120800	-13.91	20240829	59900	73.62	20240119	120800	-13.91	20240829	59900	73.62	20240119	4.62	N	237690	500	100 억		522748	N	N	1188	N	00	N
60	20241022	131039	55	30.00	KSQ150		제약	N	N	N	Y	40	N	104100	-5400	5	-4.93	26169016200	246349	79.66	109900	110000	104000	142300	76700	109500	106226.45	2.60	0	-31685	114300	111900	110100	107700	105900	111000	106800	101	32800	500	81030	100	1	20107690	20932	100.00	5.09	12	1.23	1041.00	20445.00	120800	20240829	-13.82	59900	20240119	73.79	120800	-13.82	20240829	59900	73.79	20240119	120800	-13.82	20240829	59900	73.79	20240119	4.62	N	237690	500	100 억		522748	N	N	1188	N	00	N
61	20241022	121035	55	30.00	KSQ150		제약	N	N	N	Y	40	N	105700	-3800	5	-3.47	20710288100	194147	62.78	109900	110000	104000	142300	76700	109500	106672.18	2.60	0	-17998	114300	111900	110100	107700	105900	111000	106800	101	32800	500	81030	100	1	20107690	21254	101.54	5.17	12	0.97	1041.00	20445.00	120800	20240829	-12.50	59900	20240119	76.46	120800	-12.50	20240829	59900	76.46	20240119	120800	-12.50	20240829	59900	76.46	20240119	4.62	N	237690	500	100 억		522748	N	N	1188	N	00	N
62	20241022	111031	55	30.00	KSQ150		제약	N	N	N	Y	40	N	106100	-3400	5	-3.11	19355273700	181348	58.64	109900	110000	104000	142300	76700	109500	106728.91	2.60	0	-16464	114300	111900	110100	107700	105900	111000	106800	101	32800	500	81030	100	1	20107690	21334	101.92	5.19	12	0.90	1041.00	20445.00	120800	20240829	-12.17	59900	20240119	77.13	120800	-12.17	20240829	59900	77.13	20240119	120800	-12.17	20240829	59900	77.13	20240119	4.62	N	237690	500	100 억		522748	N	N	1188	N	00	N
63	20241022	101033	55	30.00	KSQ150		제약	N	N	N	Y	40	N	105600	-3900	5	-3.56	13502078200	125721	40.66	109900	110000	105400	142300	76700	109500	107395.95	2.60	0	-11749	114300	111900	110100	107700	105900	111000	106800	101	32800	500	81030	100	1	20107690	21234	101.44	5.17	12	0.63	1041.00	20445.00	120800	20240829	-12.58	59900	20240119	76.29	120800	-12.58	20240829	59900	76.29	20240119	120800	-12.58	20240829	59900	76.29	20240119	4.62	N	237690	500	100 억		522748	N	N	1188	N	00	N
64	20241022	091033	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108000	-1500	5	-1.37	2292635700	21057	6.81	109900	110000	108000	142300	76700	109500	108875.47	2.60	0	-4350	114300	111900	110100	107700	105900	111000	106800	101	32800	500	81030	100	1	20107690	21716	103.75	5.28	12	0.10	1041.00	20445.00	120800	20240829	-10.60	59900	20240119	80.30	120800	-10.60	20240829	59900	80.30	20240119	120800	-10.60	20240829	59900	80.30	20240119	4.62	N	237690	500	100 억		522748	N	N	1188	N	00	N
65	20241021	161022	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109500	-500	5	-0.45	33579683800	305989	52.11	110200	112500	108300	143000	77000	110000	109742.31	2.89	0	-25676	115733	112866	108133	105266	100533	114300	106700	101	33000	500	81400	100	1	20107690	22018	105.19	5.36	12	1.52	1041.00	20445.00	120800	20240829	-9.35	59900	20240119	82.80	120800	-9.35	20240829	59900	82.80	20240119	120800	-9.35	20240829	59900	82.80	20240119	4.64	N	237690	500	100 억		581229	N	N	1188	N	00	N
66	20241021	151028	55	30.00	KSQ150		제약	N	N	N	Y	40	N	110100	100	2	0.09	32073869400	292258	49.77	110200	112500	108300	143000	77000	110000	109745.03	2.89	0	-27337	115733	112866	108133	105266	100533	114300	106700	101	33000	500	81400	100	1	20107690	22139	105.76	5.39	12	1.45	1041.00	20445.00	120800	20240829	-8.86	59900	20240119	83.81	120800	-8.86	20240829	59900	83.81	20240119	120800	-8.86	20240829	59900	83.81	20240119	4.64	N	237690	500	100 억		581229	N	N	1206	N	00	N
67	20241021	141032	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109000	-1000	5	-0.91	27783594500	253147	43.11	110200	112500	108300	143000	77000	110000	109752.78	2.89	0	-23108	115733	112866	108133	105266	100533	114300	106700	101	33000	500	81400	100	1	20107690	21917	104.71	5.33	12	1.26	1041.00	20445.00	120800	20240829	-9.77	59900	20240119	81.97	120800	-9.77	20240829	59900	81.97	20240119	120800	-9.77	20240829	59900	81.97	20240119	4.64	N	237690	500	100 억		581229	N	N	1206	N	00	N
68	20241021	131029	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109500	-500	5	-0.45	25857335600	235500	40.10	110200	112500	108300	143000	77000	110000	109797.58	2.89	0	-20776	115733	112866	108133	105266	100533	114300	106700	101	33000	500	81400	100	1	20107690	22018	105.19	5.36	12	1.17	1041.00	20445.00	120800	20240829	-9.35	59900	20240119	82.80	120800	-9.35	20240829	59900	82.80	20240119	120800	-9.35	20240829	59900	82.80	20240119	4.64	N	237690	500	100 억		581229	N	N	1206	N	00	N
69	20241021	121028	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109700	-300	5	-0.27	23688943100	215709	36.73	110200	112500	108300	143000	77000	110000	109818.96	2.89	0	-19256	115733	112866	108133	105266	100533	114300	106700	101	33000	500	81400	100	1	20107690	22058	105.38	5.37	12	1.07	1041.00	20445.00	120800	20240829	-9.19	59900	20240119	83.14	120800	-9.19	20240829	59900	83.14	20240119	120800	-9.19	20240829	59900	83.14	20240119	4.64	N	237690	500	100 억		581229	N	N	1206	N	00	N
70	20241021	111023	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109000	-1000	5	-0.91	21172321700	192604	32.80	110200	112500	108300	143000	77000	110000	109926.69	2.89	0	-20782	115733	112866	108133	105266	100533	114300	106700	101	33000	500	81400	100	1	20107690	21917	104.71	5.33	12	0.96	1041.00	20445.00	120800	20240829	-9.77	59900	20240119	81.97	120800	-9.77	20240829	59900	81.97	20240119	120800	-9.77	20240829	59900	81.97	20240119	4.64	N	237690	500	100 억		581229	N	N	1206	N	00	N
71	20241021	101027	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109700	-300	5	-0.27	17693724900	160688	27.36	110200	112500	108300	143000	77000	110000	110112.32	2.89	0	-20833	115733	112866	108133	105266	100533	114300	106700	101	33000	500	81400	100	1	20107690	22058	105.38	5.37	12	0.80	1041.00	20445.00	120800	20240829	-9.19	59900	20240119	83.14	120800	-9.19	20240829	59900	83.14	20240119	120800	-9.19	20240829	59900	83.14	20240119	4.64	N	237690	500	100 억		581229	N	N	1206	N	00	N
72	20241021	091025	55	30.00	KSQ150		제약	N	N	N	Y	40	N	110000	0	3	0.00	8852914700	79684	13.57	110200	112500	109800	143000	77000	110000	111100.65	2.89	0	-11172	115733	112866	108133	105266	100533	114300	106700	101	33000	500	81400	100	1	20107690	22118	105.67	5.38	12	0.40	1041.00	20445.00	120800	20240829	-8.94	59900	20240119	83.64	120800	-8.94	20240829	59900	83.64	20240119	120800	-8.94	20240829	59900	83.64	20240119	4.64	N	237690	500	100 억		581229	N	N	1206	N	00	N
73	20241018	161024	55	30.00	KSQ150		제약	N	N	N	Y	40	N	110000	6200	2	5.97	62884046400	582795	171.46	103800	111000	103400	134900	72700	103800	107893.48	2.48	0	76149	109266	106532	103566	100832	97866	105050	99350	101	31100	500	76810	100	1	20107690	22118	105.67	5.38	12	2.90	1041.00	20445.00	120800	20240829	-8.94	59900	20240119	83.64	120800	-8.94	20240829	59900	83.64	20240119	120800	-8.94	20240829	59900	83.64	20240119	4.55	N	237690	500	100 억		498354	N	N	1206	N	00	N
74	20241018	151048	55	30.00	KSQ150		제약	N	N	N	Y	40	N	110700	6900	2	6.65	59922815200	555910	163.55	103800	111000	103400	134900	72700	103800	107794.31	2.48	0	72914	109266	106532	103566	100832	97866	105050	99350	101	31100	500	76810	100	1	20107690	22259	106.34	5.41	12	2.76	1041.00	20445.00	120800	20240829	-8.36	59900	20240119	84.81	120800	-8.36	20240829	59900	84.81	20240119	120800	-8.36	20240829	59900	84.81	20240119	4.55	N	237690	500	100 억		498354	N	N	348	N	00	N
75	20241018	141049	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107900	4100	2	3.95	39475275000	369444	108.69	103800	108800	103400	134900	72700	103800	106852.82	2.48	0	34403	109266	106532	103566	100832	97866	105050	99350	101	31100	500	76810	100	1	20107690	21696	103.65	5.28	12	1.84	1041.00	20445.00	120800	20240829	-10.68	59900	20240119	80.13	120800	-10.68	20240829	59900	80.13	20240119	120800	-10.68	20240829	59900	80.13	20240119	4.55	N	237690	500	100 억		498354	N	N	348	N	00	N
76	20241018	131035	55	30.00	KSQ150		제약	N	N	N	Y	40	N	106900	3100	2	2.99	35985774000	336837	99.10	103800	108800	103400	134900	72700	103800	106836.92	2.48	0	34758	109266	106532	103566	100832	97866	105050	99350	101	31100	500	76810	100	1	20107690	21495	102.69	5.23	12	1.68	1041.00	20445.00	120800	20240829	-11.51	59900	20240119	78.46	120800	-11.51	20240829	59900	78.46	20240119	120800	-11.51	20240829	59900	78.46	20240119	4.55	N	237690	500	100 억		498354	N	N	348	N	00	N
77	20241018	121047	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108400	4600	2	4.43	30048012100	281794	82.90	103800	108400	103400	134900	72700	103800	106633.95	2.48	0	33960	109266	106532	103566	100832	97866	105050	99350	101	31100	500	76810	100	1	20107690	21797	104.13	5.30	12	1.40	1041.00	20445.00	120800	20240829	-10.26	59900	20240119	80.97	120800	-10.26	20240829	59900	80.97	20240119	120800	-10.26	20240829	59900	80.97	20240119	4.55	N	237690	500	100 억		498354	N	N	348	N	00	N
78	20241018	111044	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107800	4000	2	3.85	23529706700	221203	65.08	103800	107900	103400	134900	72700	103800	106374.82	2.48	0	14556	109266	106532	103566	100832	97866	105050	99350	101	31100	500	76810	100	1	20107690	21676	103.55	5.27	12	1.10	1041.00	20445.00	120800	20240829	-10.76	59900	20240119	79.97	120800	-10.76	20240829	59900	79.97	20240119	120800	-10.76	20240829	59900	79.97	20240119	4.55	N	237690	500	100 억		498354	N	N	348	N	00	N
79	20241018	101030	55	30.00	KSQ150		제약	N	N	N	Y	40	N	105000	1200	2	1.16	16723776100	157298	46.28	103800	107900	103400	134900	72700	103800	106323.57	2.48	0	7266	109266	106532	103566	100832	97866	105050	99350	101	31100	500	76810	100	1	20107690	21113	100.86	5.14	12	0.78	1041.00	20445.00	120800	20240829	-13.08	59900	20240119	75.29	120800	-13.08	20240829	59900	75.29	20240119	120800	-13.08	20240829	59900	75.29	20240119	4.55	N	237690	500	100 억		498354	N	N	348	N	00	N
80	20241018	091030	55	30.00	KSQ150		제약	N	N	N	Y	40	N	105200	1400	2	1.35	1213516600	11645	3.43	103800	105200	103400	134900	72700	103800	104219.36	2.48	0	1538	109266	106532	103566	100832	97866	105050	99350	101	31100	500	76810	100	1	20107690	21153	101.06	5.15	12	0.06	1041.00	20445.00	120800	20240829	-12.91	59900	20240119	75.63	120800	-12.91	20240829	59900	75.63	20240119	120800	-12.91	20240829	59900	75.63	20240119	4.55	N	237690	500	100 억		498354	N	N	348	N	00	N
81	20241017	161027	55	30.00	KSQ150		제약	N	N	N	Y	40	N	103800	-1800	5	-1.70	34774806000	337250	106.00	106000	106300	100600	137200	74000	105600	103112.09	2.02	0	35012	112666	109132	107366	103832	102066	108250	102950	101	31600	500	78140	100	1	20107690	20872	99.71	5.08	12	1.68	1041.00	20445.00	120800	20240829	-14.07	59900	20240119	73.29	120800	-14.07	20240829	59900	73.29	20240119	120800	-14.07	20240829	59900	73.29	20240119	4.57	N	237690	500	100 억		405451	N	N	348	N	00	N
82	20241017	151030	55	30.00	KSQ150		제약	N	N	N	Y	40	N	104300	-1300	5	-1.23	33561856100	325591	102.34	106000	106300	100600	137200	74000	105600	103079.77	2.02	0	31111	112666	109132	107366	103832	102066	108250	102950	101	31600	500	78140	100	1	20107690	20972	100.19	5.10	12	1.62	1041.00	20445.00	120800	20240829	-13.66	59900	20240119	74.12	120800	-13.66	20240829	59900	74.12	20240119	120800	-13.66	20240829	59900	74.12	20240119	4.57	N	237690	500	100 억		405451	N	N	925	N	00	N
83	20241017	141034	55	30.00	KSQ150		제약	N	N	N	Y	40	N	104200	-1400	5	-1.33	31032165600	301218	94.68	106000	106300	100600	137200	74000	105600	103022.25	2.02	0	22554	112666	109132	107366	103832	102066	108250	102950	101	31600	500	78140	100	1	20107690	20952	100.10	5.10	12	1.50	1041.00	20445.00	120800	20240829	-13.74	59900	20240119	73.96	120800	-13.74	20240829	59900	73.96	20240119	120800	-13.74	20240829	59900	73.96	20240119	4.57	N	237690	500	100 억		405451	N	N	925	N	00	N
84	20241017	131028	55	30.00	KSQ150		제약	N	N	N	Y	40	N	104700	-900	5	-0.85	28852525500	280311	88.11	106000	106300	100600	137200	74000	105600	102930.37	2.02	0	13863	112666	109132	107366	103832	102066	108250	102950	101	31600	500	78140	100	1	20107690	21053	100.58	5.12	12	1.39	1041.00	20445.00	120800	20240829	-13.33	59900	20240119	74.79	120800	-13.33	20240829	59900	74.79	20240119	120800	-13.33	20240829	59900	74.79	20240119	4.57	N	237690	500	100 억		405451	N	N	925	N	00	N
85	20241017	121034	55	30.00	KSQ150		제약	N	N	N	Y	40	N	104300	-1300	5	-1.23	26611220400	258916	81.38	106000	106300	100600	137200	74000	105600	102779.31	2.02	0	5814	112666	109132	107366	103832	102066	108250	102950	101	31600	500	78140	100	1	20107690	20972	100.19	5.10	12	1.29	1041.00	20445.00	120800	20240829	-13.66	59900	20240119	74.12	120800	-13.66	20240829	59900	74.12	20240119	120800	-13.66	20240829	59900	74.12	20240119	4.57	N	237690	500	100 억		405451	N	N	925	N	00	N
86	20241017	111032	55	30.00	KSQ150		제약	N	N	N	Y	40	N	103900	-1700	5	-1.61	23867828000	232632	73.12	106000	106300	100600	137200	74000	105600	102599.02	2.02	0	-5966	112666	109132	107366	103832	102066	108250	102950	101	31600	500	78140	100	1	20107690	20892	99.81	5.08	12	1.16	1041.00	20445.00	120800	20240829	-13.99	59900	20240119	73.46	120800	-13.99	20240829	59900	73.46	20240119	120800	-13.99	20240829	59900	73.46	20240119	4.57	N	237690	500	100 억		405451	N	N	925	N	00	N
87	20241017	101029	55	30.00	KSQ150		제약	N	N	N	Y	40	N	102600	-3000	5	-2.84	18733220500	182828	57.47	106000	106300	100600	137200	74000	105600	102463.56	2.02	0	-18645	112666	109132	107366	103832	102066	108250	102950	101	31600	500	78140	100	1	20107690	20630	98.56	5.02	12	0.91	1041.00	20445.00	120800	20240829	-15.07	59900	20240119	71.29	120800	-15.07	20240829	59900	71.29	20240119	120800	-15.07	20240829	59900	71.29	20240119	4.57	N	237690	500	100 억		405451	N	N	925	N	00	N
88	20241017	091023	55	30.00	KSQ150		제약	N	N	N	Y	40	N	103600	-2000	5	-1.89	2844529400	27052	8.50	106000	106300	103500	137200	74000	105600	105150.36	2.02	0	-3294	112666	109132	107366	103832	102066	108250	102950	101	31600	500	78140	100	1	20107690	20832	99.52	5.07	12	0.13	1041.00	20445.00	120800	20240829	-14.24	59900	20240119	72.95	120800	-14.24	20240829	59900	72.95	20240119	120800	-14.24	20240829	59900	72.95	20240119	4.57	N	237690	500	100 억		405451	N	N	925	N	00	N
89	20241016	161018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	105600	-3500	5	-3.21	33613961500	311970	87.25	108200	110900	105600	141800	76400	109100	107749.66	2.09	0	-35578	112100	110600	108400	106900	104700	111350	107650	101	32700	500	80730	100	1	20107690	21234	101.44	5.17	12	1.55	1041.00	20445.00	120800	20240829	-12.58	59900	20240119	76.29	120800	-12.58	20240829	59900	76.29	20240119	120800	-12.58	20240829	59900	76.29	20240119	4.45	N	237690	500	100 억		419413	N	N	925	N	00	N
90	20241016	151024	55	30.00	KSQ150		제약	N	N	N	Y	40	N	105800	-3300	5	-3.02	31406177500	291087	81.41	108200	110900	105700	141800	76400	109100	107892.38	2.09	0	-37316	112100	110600	108400	106900	104700	111350	107650	101	32700	500	80730	100	1	20107690	21274	101.63	5.17	12	1.45	1041.00	20445.00	120800	20240829	-12.42	59900	20240119	76.63	120800	-12.42	20240829	59900	76.63	20240119	120800	-12.42	20240829	59900	76.63	20240119	4.45	N	237690	500	100 억		419413	N	N	2553	N	00	N
91	20241016	141025	55	30.00	KSQ150		제약	N	N	N	Y	40	N	106900	-2200	5	-2.02	25841829900	238692	66.76	108200	110900	106600	141800	76400	109100	108264.02	2.09	0	-38272	112100	110600	108400	106900	104700	111350	107650	101	32700	500	80730	100	1	20107690	21495	102.69	5.23	12	1.19	1041.00	20445.00	120800	20240829	-11.51	59900	20240119	78.46	120800	-11.51	20240829	59900	78.46	20240119	120800	-11.51	20240829	59900	78.46	20240119	4.45	N	237690	500	100 억		419413	N	N	2553	N	00	N
92	20241016	131020	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107000	-2100	5	-1.92	22284867900	205474	57.47	108200	110900	106600	141800	76400	109100	108455.62	2.09	0	-37345	112100	110600	108400	106900	104700	111350	107650	101	32700	500	80730	100	1	20107690	21515	102.79	5.23	12	1.02	1041.00	20445.00	120800	20240829	-11.42	59900	20240119	78.63	120800	-11.42	20240829	59900	78.63	20240119	120800	-11.42	20240829	59900	78.63	20240119	4.45	N	237690	500	100 억		419413	N	N	2553	N	00	N
93	20241016	121021	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108100	-1000	5	-0.92	16923198700	155523	43.50	108200	110900	107700	141800	76400	109100	108814.60	2.09	0	-18983	112100	110600	108400	106900	104700	111350	107650	101	32700	500	80730	100	1	20107690	21736	103.84	5.29	12	0.77	1041.00	20445.00	120800	20240829	-10.51	59900	20240119	80.47	120800	-10.51	20240829	59900	80.47	20240119	120800	-10.51	20240829	59900	80.47	20240119	4.45	N	237690	500	100 억		419413	N	N	2553	N	00	N
94	20241016	111018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108100	-1000	5	-0.92	15491380200	142291	39.79	108200	110900	107700	141800	76400	109100	108870.97	2.09	0	-17056	112100	110600	108400	106900	104700	111350	107650	101	32700	500	80730	100	1	20107690	21736	103.84	5.29	12	0.71	1041.00	20445.00	120800	20240829	-10.51	59900	20240119	80.47	120800	-10.51	20240829	59900	80.47	20240119	120800	-10.51	20240829	59900	80.47	20240119	4.45	N	237690	500	100 억		419413	N	N	2553	N	00	N
95	20241016	101018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108300	-800	5	-0.73	11407678800	104534	29.24	108200	110900	107900	141800	76400	109100	109128.91	2.09	0	-12149	112100	110600	108400	106900	104700	111350	107650	101	32700	500	80730	100	1	20107690	21777	104.03	5.30	12	0.52	1041.00	20445.00	120800	20240829	-10.35	59900	20240119	80.80	120800	-10.35	20240829	59900	80.80	20240119	120800	-10.35	20240829	59900	80.80	20240119	4.45	N	237690	500	100 억		419413	N	N	2553	N	00	N
96	20241016	091021	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109000	-100	5	-0.09	4564372000	41621	11.64	108200	110900	107900	141800	76400	109100	109666.35	2.09	0	-2814	112100	110600	108400	106900	104700	111350	107650	101	32700	500	80730	100	1	20107690	21917	104.71	5.33	12	0.21	1041.00	20445.00	120800	20240829	-9.77	59900	20240119	81.97	120800	-9.77	20240829	59900	81.97	20240119	120800	-9.77	20240829	59900	81.97	20240119	4.45	N	237690	500	100 억		419413	N	N	2553	N	00	N
97	20241015	161014	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109100	600	2	0.55	37977487200	351367	98.93	108000	109900	106200	141000	76000	108500	108078.54	1.99	0	-11562	116633	112566	109433	105366	102233	111000	103800	101	32500	500	80290	100	1	20107690	21937	104.80	5.34	12	1.75	1041.00	20445.00	120800	20240829	-9.69	59900	20240119	82.14	120800	-9.69	20240829	59900	82.14	20240119	120800	-9.69	20240829	59900	82.14	20240119	4.48	N	237690	500	100 억		400867	N	N	2553	N	00	N
98	20241015	151022	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108800	300	2	0.28	35527994400	328899	92.60	108000	109900	106200	141000	76000	108500	108020.49	1.99	0	-9438	116633	112566	109433	105366	102233	111000	103800	101	32500	500	80290	100	1	20107690	21877	104.51	5.32	12	1.64	1041.00	20445.00	120800	20240829	-9.93	59900	20240119	81.64	120800	-9.93	20240829	59900	81.64	20240119	120800	-9.93	20240829	59900	81.64	20240119	4.48	N	237690	500	100 억		400867	N	N	1409	N	00	N
99	20241015	141022	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107400	-1100	5	-1.01	27821333000	257817	72.59	108000	109900	106200	141000	76000	108500	107910.39	1.99	0	-21118	116633	112566	109433	105366	102233	111000	103800	101	32500	500	80290	100	1	20107690	21596	103.17	5.25	12	1.28	1041.00	20445.00	120800	20240829	-11.09	59900	20240119	79.30	120800	-11.09	20240829	59900	79.30	20240119	120800	-11.09	20240829	59900	79.30	20240119	4.48	N	237690	500	100 억		400867	N	N	1409	N	00	N
100	20241015	131019	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107000	-1500	5	-1.38	24021651100	222180	62.55	108000	109900	106500	141000	76000	108500	108117.39	1.99	0	-21789	116633	112566	109433	105366	102233	111000	103800	101	32500	500	80290	100	1	20107690	21515	102.79	5.23	12	1.10	1041.00	20445.00	120800	20240829	-11.42	59900	20240119	78.63	120800	-11.42	20240829	59900	78.63	20240119	120800	-11.42	20240829	59900	78.63	20240119	4.48	N	237690	500	100 억		400867	N	N	1409	N	00	N
101	20241015	121021	55	30.00	KSQ150		제약	N	N	N	Y	40	N	106700	-1800	5	-1.66	21501555400	198627	55.92	108000	109900	106500	141000	76000	108500	108250.49	1.99	0	-20038	116633	112566	109433	105366	102233	111000	103800	101	32500	500	80290	100	1	20107690	21455	102.50	5.22	12	0.99	1041.00	20445.00	120800	20240829	-11.67	59900	20240119	78.13	120800	-11.67	20240829	59900	78.13	20240119	120800	-11.67	20240829	59900	78.13	20240119	4.48	N	237690	500	100 억		400867	N	N	1409	N	00	N
102	20241015	111027	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107800	-700	5	-0.65	17007341000	156717	44.12	108000	109900	107000	141000	76000	108500	108522.68	1.99	0	-7941	116633	112566	109433	105366	102233	111000	103800	101	32500	500	80290	100	1	20107690	21676	103.55	5.27	12	0.78	1041.00	20445.00	120800	20240829	-10.76	59900	20240119	79.97	120800	-10.76	20240829	59900	79.97	20240119	120800	-10.76	20240829	59900	79.97	20240119	4.48	N	237690	500	100 억		400867	N	N	1409	N	00	N
103	20241015	101023	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109300	800	2	0.74	11608361200	106778	30.06	108000	109900	107000	141000	76000	108500	108715.60	1.99	0	4914	116633	112566	109433	105366	102233	111000	103800	101	32500	500	80290	100	1	20107690	21978	105.00	5.35	12	0.53	1041.00	20445.00	120800	20240829	-9.52	59900	20240119	82.47	120800	-9.52	20240829	59900	82.47	20240119	120800	-9.52	20240829	59900	82.47	20240119	4.48	N	237690	500	100 억		400867	N	N	1409	N	00	N
104	20241015	091018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107200	-1300	5	-1.20	2778187700	25763	7.25	108000	108900	107000	141000	76000	108500	107827.52	1.99	0	31	116633	112566	109433	105366	102233	111000	103800	101	32500	500	80290	100	1	20107690	21555	102.98	5.24	12	0.13	1041.00	20445.00	120800	20240829	-11.26	59900	20240119	78.96	120800	-11.26	20240829	59900	78.96	20240119	120800	-11.26	20240829	59900	78.96	20240119	4.48	N	237690	500	100 억		400867	N	N	1409	N	00	N
105	20241014	160955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108500	-300	5	-0.28	38480472400	351497	91.03	110100	113500	106300	141400	76200	108800	109478.03	2.22	0	-64926	112800	110800	107900	105900	103000	111800	106900	100	32600	500	80510	100	1	20085719	21793	104.23	5.31	12	1.75	1041.00	20445.00	120800	20240829	-10.18	59900	20240119	81.14	120800	-10.18	20240829	59900	81.14	20240119	120800	-10.18	20240829	59900	81.14	20240119	4.45	N	237690	500	100 억		444940	N	N	1409	N	00	N
106	20241014	151007	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109100	300	2	0.28	37291095400	340561	88.20	110100	113500	106300	141400	76200	108800	109499.06	2.22	0	-65642	112800	110800	107900	105900	103000	111800	106900	100	32600	500	80510	100	1	20085719	21914	104.80	5.34	12	1.70	1041.00	20445.00	120800	20240829	-9.69	59900	20240119	82.14	120800	-9.69	20240829	59900	82.14	20240119	120800	-9.69	20240829	59900	82.14	20240119	4.45	N	237690	500	100 억		444940	N	N	1825	N	00	N
107	20241014	141007	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109500	700	2	0.64	35052349600	320055	82.89	110100	113500	106300	141400	76200	108800	109519.81	2.22	0	-62488	112800	110800	107900	105900	103000	111800	106900	100	32600	500	80510	100	1	20085719	21994	105.19	5.36	12	1.59	1041.00	20445.00	120800	20240829	-9.35	59900	20240119	82.80	120800	-9.35	20240829	59900	82.80	20240119	120800	-9.35	20240829	59900	82.80	20240119	4.45	N	237690	500	100 억		444940	N	N	1825	N	00	N
108	20241014	131004	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108700	-100	5	-0.09	31896841300	291154	75.40	110100	113500	106300	141400	76200	108800	109553.21	2.22	0	-64555	112800	110800	107900	105900	103000	111800	106900	100	32600	500	80510	100	1	20085719	21833	104.42	5.32	12	1.45	1041.00	20445.00	120800	20240829	-10.02	59900	20240119	81.47	120800	-10.02	20240829	59900	81.47	20240119	120800	-10.02	20240829	59900	81.47	20240119	4.45	N	237690	500	100 억		444940	N	N	1825	N	00	N
109	20241014	120957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108900	100	2	0.09	30549600000	278746	72.19	110100	113500	106300	141400	76200	108800	109596.61	2.22	0	-62886	112800	110800	107900	105900	103000	111800	106900	100	32600	500	80510	100	1	20085719	21873	104.61	5.33	12	1.39	1041.00	20445.00	120800	20240829	-9.85	59900	20240119	81.80	120800	-9.85	20240829	59900	81.80	20240119	120800	-9.85	20240829	59900	81.80	20240119	4.45	N	237690	500	100 억		444940	N	N	1825	N	00	N
110	20241014	110956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109100	300	2	0.28	28498563600	259994	67.33	110100	113500	106300	141400	76200	108800	109612.45	2.22	0	-62968	112800	110800	107900	105900	103000	111800	106900	100	32600	500	80510	100	1	20085719	21914	104.80	5.34	12	1.29	1041.00	20445.00	120800	20240829	-9.69	59900	20240119	82.14	120800	-9.69	20240829	59900	82.14	20240119	120800	-9.69	20240829	59900	82.14	20240119	4.45	N	237690	500	100 억		444940	N	N	1825	N	00	N
111	20241014	100957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107500	-1300	5	-1.19	23988401900	218466	56.58	110100	113500	106300	141400	76200	108800	109803.91	2.22	0	-53170	112800	110800	107900	105900	103000	111800	106900	100	32600	500	80510	100	1	20085719	21592	103.27	5.26	12	1.09	1041.00	20445.00	120800	20240829	-11.01	59900	20240119	79.47	120800	-11.01	20240829	59900	79.47	20240119	120800	-11.01	20240829	59900	79.47	20240119	4.45	N	237690	500	100 억		444940	N	N	1825	N	00	N
112	20241014	091001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	110100	1300	2	1.19	11576197600	103807	26.88	110100	113500	109500	141400	76200	108800	111517.06	2.22	0	-6048	112800	110800	107900	105900	103000	111800	106900	100	32600	500	80510	100	1	20085719	22114	105.76	5.39	12	0.52	1041.00	20445.00	120800	20240829	-8.86	59900	20240119	83.81	120800	-8.86	20240829	59900	83.81	20240119	120800	-8.86	20240829	59900	83.81	20240119	4.45	N	237690	500	100 억		444940	N	N	1825	N	00	N
113	20241011	160942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108800	2700	2	2.54	41254216000	382388	118.99	106100	109900	105000	137900	74300	106100	107884.04	2.11	0	13541	112433	109266	107433	104266	102433	108350	103350	100	31800	500	78510	100	1	20085719	21853	104.51	5.32	12	1.90	1041.00	20445.00	120800	20240829	-9.93	59900	20240119	81.64	120800	-9.93	20240829	59900	81.64	20240119	120800	-9.93	20240829	59900	81.64	20240119	4.43	N	237690	500	100 억		424628	N	N	1825	N	00	N
114	20241011	150956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108500	2400	2	2.26	39688658000	367995	114.51	106100	109900	105000	137900	74300	106100	107853.14	2.11	0	16222	112433	109266	107433	104266	102433	108350	103350	100	31800	500	78510	100	1	20085719	21793	104.23	5.31	12	1.83	1041.00	20445.00	120800	20240829	-10.18	59900	20240119	81.14	120800	-10.18	20240829	59900	81.14	20240119	120800	-10.18	20240829	59900	81.14	20240119	4.43	N	237690	500	100 억		424628	N	N	2020	N	00	N
115	20241011	140958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108700	2600	2	2.45	34832291900	323233	100.59	106100	109900	105000	137900	74300	106100	107764.40	2.11	0	14885	112433	109266	107433	104266	102433	108350	103350	100	31800	500	78510	100	1	20085719	21833	104.42	5.32	12	1.61	1041.00	20445.00	120800	20240829	-10.02	59900	20240119	81.47	120800	-10.02	20240829	59900	81.47	20240119	120800	-10.02	20240829	59900	81.47	20240119	4.43	N	237690	500	100 억		424628	N	N	2020	N	00	N
116	20241011	130959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109400	3300	2	3.11	27340111400	254643	79.24	106100	109500	105000	137900	74300	106100	107368.59	2.11	0	6670	112433	109266	107433	104266	102433	108350	103350	100	31800	500	78510	100	1	20085719	21974	105.09	5.35	12	1.27	1041.00	20445.00	120800	20240829	-9.44	59900	20240119	82.64	120800	-9.44	20240829	59900	82.64	20240119	120800	-9.44	20240829	59900	82.64	20240119	4.43	N	237690	500	100 억		424628	N	N	2020	N	00	N
117	20241011	120951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107000	900	2	0.85	20992584100	195844	60.94	106100	109100	105000	137900	74300	106100	107192.75	2.11	0	-8070	112433	109266	107433	104266	102433	108350	103350	100	31800	500	78510	100	1	20085719	21492	102.79	5.23	12	0.98	1041.00	20445.00	120800	20240829	-11.42	59900	20240119	78.63	120800	-11.42	20240829	59900	78.63	20240119	120800	-11.42	20240829	59900	78.63	20240119	4.43	N	237690	500	100 억		424628	N	N	2020	N	00	N
118	20241011	110952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	106900	800	2	0.75	19234853400	179427	55.84	106100	109100	105000	137900	74300	106100	107204.21	2.11	0	-8960	112433	109266	107433	104266	102433	108350	103350	100	31800	500	78510	100	1	20085719	21472	102.69	5.23	12	0.89	1041.00	20445.00	120800	20240829	-11.51	59900	20240119	78.46	120800	-11.51	20240829	59900	78.46	20240119	120800	-11.51	20240829	59900	78.46	20240119	4.43	N	237690	500	100 억		424628	N	N	2020	N	00	N
119	20241011	101000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107500	1400	2	1.32	14883049400	138706	43.16	106100	109100	105000	137900	74300	106100	107302.99	2.11	0	850	112433	109266	107433	104266	102433	108350	103350	100	31800	500	78510	100	1	20085719	21592	103.27	5.26	12	0.69	1041.00	20445.00	120800	20240829	-11.01	59900	20240119	79.47	120800	-11.01	20240829	59900	79.47	20240119	120800	-11.01	20240829	59900	79.47	20240119	4.43	N	237690	500	100 억		424628	N	N	2020	N	00	N
120	20241011	090958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	105400	-700	5	-0.66	2383589300	22506	7.00	106100	106700	105100	137900	74300	106100	105905.32	2.11	0	-5031	112433	109266	107433	104266	102433	108350	103350	100	31800	500	78510	100	1	20085719	21170	101.25	5.16	12	0.11	1041.00	20445.00	120800	20240829	-12.75	59900	20240119	75.96	120800	-12.75	20240829	59900	75.96	20240119	120800	-12.75	20240829	59900	75.96	20240119	4.43	N	237690	500	100 억		424628	N	N	2020	N	00	N
121	20241010	161018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	106100	-1400	5	-1.30	33787483000	315042	91.36	109500	110600	105600	139700	75300	107500	107251.70	2.13	0	-20528	112700	110100	107800	105200	102900	111400	106500	100	32200	500	79550	100	1	20085719	21311	101.92	5.19	12	1.57	1041.00	20445.00	120800	20240829	-12.17	59900	20240119	77.13	120800	-12.17	20240829	59900	77.13	20240119	120800	-12.17	20240829	59900	77.13	20240119	4.40	N	237690	500	100 억		427483	N	N	2020	N	00	N
122	20241010	151035	55	30.00	KSQ150		제약	N	N	N	Y	40	N	106100	-1400	5	-1.30	28887808900	268943	77.99	109500	110600	105600	139700	75300	107500	107412.38	2.13	0	-27311	112700	110100	107800	105200	102900	111400	106500	100	32200	500	79550	100	1	20085719	21311	101.92	5.19	12	1.34	1041.00	20445.00	120800	20240829	-12.17	59900	20240119	77.13	120800	-12.17	20240829	59900	77.13	20240119	120800	-12.17	20240829	59900	77.13	20240119	4.40	N	237690	500	100 억		427483	N	N	1438	N	00	N
123	20241010	141027	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107200	-300	5	-0.28	23583981600	219052	63.52	109500	110600	105600	139700	75300	107500	107663.85	2.13	0	-29742	112700	110100	107800	105200	102900	111400	106500	100	32200	500	79550	100	1	20085719	21532	102.98	5.24	12	1.09	1041.00	20445.00	120800	20240829	-11.26	59900	20240119	78.96	120800	-11.26	20240829	59900	78.96	20240119	120800	-11.26	20240829	59900	78.96	20240119	4.40	N	237690	500	100 억		427483	N	N	1438	N	00	N
124	20241010	131024	55	30.00	KSQ150		제약	N	N	N	Y	40	N	106700	-800	5	-0.74	20488061800	190075	55.12	109500	110600	105600	139700	75300	107500	107789.36	2.13	0	-27815	112700	110100	107800	105200	102900	111400	106500	100	32200	500	79550	100	1	20085719	21431	102.50	5.22	12	0.95	1041.00	20445.00	120800	20240829	-11.67	59900	20240119	78.13	120800	-11.67	20240829	59900	78.13	20240119	120800	-11.67	20240829	59900	78.13	20240119	4.40	N	237690	500	100 억		427483	N	N	1438	N	00	N
125	20241010	121026	55	30.00	KSQ150		제약	N	N	N	Y	40	N	106300	-1200	5	-1.12	19239981100	178358	51.72	109500	110600	105600	139700	75300	107500	107872.82	2.13	0	-28227	112700	110100	107800	105200	102900	111400	106500	100	32200	500	79550	100	1	20085719	21351	102.11	5.20	12	0.89	1041.00	20445.00	120800	20240829	-12.00	59900	20240119	77.46	120800	-12.00	20240829	59900	77.46	20240119	120800	-12.00	20240829	59900	77.46	20240119	4.40	N	237690	500	100 억		427483	N	N	1438	N	00	N
126	20241010	111024	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107000	-500	5	-0.47	18028523200	166995	48.43	109500	110600	105600	139700	75300	107500	107958.46	2.13	0	-26984	112700	110100	107800	105200	102900	111400	106500	100	32200	500	79550	100	1	20085719	21492	102.79	5.23	12	0.83	1041.00	20445.00	120800	20240829	-11.42	59900	20240119	78.63	120800	-11.42	20240829	59900	78.63	20240119	120800	-11.42	20240829	59900	78.63	20240119	4.40	N	237690	500	100 억		427483	N	N	1438	N	00	N
127	20241010	101023	55	30.00	KSQ150		제약	N	N	N	Y	40	N	106200	-1300	5	-1.21	14258219800	131553	38.15	109500	110600	105700	139700	75300	107500	108383.84	2.13	0	-21033	112700	110100	107800	105200	102900	111400	106500	100	32200	500	79550	100	1	20085719	21331	102.02	5.19	12	0.65	1041.00	20445.00	120800	20240829	-12.09	59900	20240119	77.30	120800	-12.09	20240829	59900	77.30	20240119	120800	-12.09	20240829	59900	77.30	20240119	4.40	N	237690	500	100 억		427483	N	N	1438	N	00	N
128	20241010	091026	55	30.00	KSQ150		제약	N	N	N	Y	40	N	110200	2700	2	2.51	4044366200	36890	10.70	109500	110400	108400	139700	75300	107500	109633.13	2.13	0	-2124	112700	110100	107800	105200	102900	111400	106500	100	32200	500	79550	100	1	20085719	22134	105.86	5.39	12	0.18	1041.00	20445.00	120800	20240829	-8.77	59900	20240119	83.97	120800	-8.77	20240829	59900	83.97	20240119	120800	-8.77	20240829	59900	83.97	20240119	4.40	N	237690	500	100 억		427483	N	N	1438	N	00	N
129	20241008	161016	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107500	300	2	0.28	37261569500	342665	177.01	106800	110400	105500	139300	75100	107200	108743.52	2.15	0	-6523	109266	108232	106466	105432	103666	108750	105950	100	32100	500	79320	100	1	20085719	21592	103.27	5.26	12	1.71	1041.00	20445.00	120800	20240829	-11.01	59900	20240119	79.47	120800	-11.01	20240829	59900	79.47	20240119	120800	-11.01	20240829	59900	79.47	20240119	4.46	N	237690	500	100 억		431440	N	N	1438	N	00	N
130	20241008	151025	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108100	900	2	0.84	35603062300	327267	169.05	106800	110400	105500	139300	75100	107200	108789.28	2.15	0	-8163	109266	108232	106466	105432	103666	108750	105950	100	32100	500	79320	100	1	20085719	21713	103.84	5.29	12	1.63	1041.00	20445.00	120800	20240829	-10.51	59900	20240119	80.47	120800	-10.51	20240829	59900	80.47	20240119	120800	-10.51	20240829	59900	80.47	20240119	4.46	N	237690	500	100 억		431440	N	N	115	N	00	N
131	20241008	141019	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109200	2000	2	1.87	30019547800	275661	142.39	106800	110400	105500	139300	75100	107200	108900.54	2.15	0	-9372	109266	108232	106466	105432	103666	108750	105950	100	32100	500	79320	100	1	20085719	21934	104.90	5.34	12	1.37	1041.00	20445.00	120800	20240829	-9.60	59900	20240119	82.30	120800	-9.60	20240829	59900	82.30	20240119	120800	-9.60	20240829	59900	82.30	20240119	4.46	N	237690	500	100 억		431440	N	N	115	N	00	N
132	20241008	131019	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109600	2400	2	2.24	27474574900	252405	130.38	106800	110400	105500	139300	75100	107200	108851.48	2.15	0	-6222	109266	108232	106466	105432	103666	108750	105950	100	32100	500	79320	100	1	20085719	22014	105.28	5.36	12	1.26	1041.00	20445.00	120800	20240829	-9.27	59900	20240119	82.97	120800	-9.27	20240829	59900	82.97	20240119	120800	-9.27	20240829	59900	82.97	20240119	4.46	N	237690	500	100 억		431440	N	N	115	N	00	N
133	20241008	121020	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109200	2000	2	1.87	23590777500	217058	112.12	106800	110300	105500	139300	75100	107200	108684.55	2.15	0	-12114	109266	108232	106466	105432	103666	108750	105950	100	32100	500	79320	100	1	20085719	21934	104.90	5.34	12	1.08	1041.00	20445.00	120800	20240829	-9.60	59900	20240119	82.30	120800	-9.60	20240829	59900	82.30	20240119	120800	-9.60	20240829	59900	82.30	20240119	4.46	N	237690	500	100 억		431440	N	N	115	N	00	N
134	20241008	111018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	109400	2200	2	2.05	17933795700	165464	85.47	106800	109600	105500	139300	75100	107200	108385.24	2.15	0	-12556	109266	108232	106466	105432	103666	108750	105950	100	32100	500	79320	100	1	20085719	21974	105.09	5.35	12	0.82	1041.00	20445.00	120800	20240829	-9.44	59900	20240119	82.64	120800	-9.44	20240829	59900	82.64	20240119	120800	-9.44	20240829	59900	82.64	20240119	4.46	N	237690	500	100 억		431440	N	N	115	N	00	N
135	20241008	101020	55	30.00	KSQ150		제약	N	N	N	Y	40	N	108900	1700	2	1.59	12303430300	113786	58.78	106800	109400	105500	139300	75100	107200	108128.21	2.15	0	-15320	109266	108232	106466	105432	103666	108750	105950	100	32100	500	79320	100	1	20085719	21873	104.61	5.33	12	0.57	1041.00	20445.00	120800	20240829	-9.85	59900	20240119	81.80	120800	-9.85	20240829	59900	81.80	20240119	120800	-9.85	20240829	59900	81.80	20240119	4.46	N	237690	500	100 억		431440	N	N	115	N	00	N
136	20241008	091020	55	30.00	KSQ150		제약	N	N	N	Y	40	N	107200	0	3	0.00	2420444800	22662	11.71	106800	107800	105500	139300	75100	107200	106805.45	2.15	0	-2151	109266	108232	106466	105432	103666	108750	105950	100	32100	500	79320	100	1	20085719	21532	102.98	5.24	12	0.11	1041.00	20445.00	120800	20240829	-11.26	59900	20240119	78.96	120800	-11.26	20240829	59900	78.96	20240119	120800	-11.26	20240829	59900	78.96	20240119	4.46	N	237690	500	100 억		431440	N	N	115	N	00	N
137	20241007	161033	57	100.00	KSQ150		제약	N	N	N	N		N	107200	700	2	0.66	20279532700	190719	50.37	107000	107500	104700	138400	74600	106500	106327.50	2.32	0	-26118	111900	109200	105000	102300	98100	110550	103650	100	31900	500	78810	100	1	20085719	21532	102.98	5.24	12	0.95	1041.00	20445.00	120800	20240829	-11.26	59900	20240119	78.96	120800	-11.26	20240829	59900	78.96	20240119	120800	-11.26	20240829	59900	78.96	20240119	4.46	N	237690	500	100 억		466685	N	N	115	N	00	N
138	20241007	150945	57	100.00	KSQ150		제약	N	N	N	N		N	106400	-100	5	-0.09	18760539800	176507	46.62	107000	107500	104700	138400	74600	106500	106287.79	2.32	0	-26387	111900	109200	105000	102300	98100	110550	103650	100	31900	500	78810	100	1	20085719	21371	102.21	5.20	12	0.88	1041.00	20445.00	120800	20240829	-11.92	59900	20240119	77.63	120800	-11.92	20240829	59900	77.63	20240119	120800	-11.92	20240829	59900	77.63	20240119	4.46	N	237690	500	100 억		466685	N	N	97	N	00	N
139	20241007	141014	57	100.00	KSQ150		제약	N	N	N	N		N	106500	0	3	0.00	17279037200	162592	42.94	107000	107500	104700	138400	74600	106500	106272.37	2.32	0	-24852	111900	109200	105000	102300	98100	110550	103650	100	31900	500	78810	100	1	20085719	21391	102.31	5.21	12	0.81	1041.00	20445.00	120800	20240829	-11.84	59900	20240119	77.80	120800	-11.84	20240829	59900	77.80	20240119	120800	-11.84	20240829	59900	77.80	20240119	4.46	N	237690	500	100 억		466685	N	N	97	N	00	N
140	20241007	130944	57	100.00	KSQ150		제약	N	N	N	N		N	106700	200	2	0.19	15122501100	142381	37.60	107000	107500	104700	138400	74600	106500	106211.51	2.32	0	-25523	111900	109200	105000	102300	98100	110550	103650	100	31900	500	78810	100	1	20085719	21431	102.50	5.22	12	0.71	1041.00	20445.00	120800	20240829	-11.67	59900	20240119	78.13	120800	-11.67	20240829	59900	78.13	20240119	120800	-11.67	20240829	59900	78.13	20240119	4.46	N	237690	500	100 억		466685	N	N	97	N	00	N
141	20241007	121016	57	100.00	KSQ150		제약	N	N	N	N		N	106800	300	2	0.28	14021650000	132048	34.87	107000	107500	104700	138400	74600	106500	106186.01	2.32	0	-25580	111900	109200	105000	102300	98100	110550	103650	100	31900	500	78810	100	1	20085719	21452	102.59	5.22	12	0.66	1041.00	20445.00	120800	20240829	-11.59	59900	20240119	78.30	120800	-11.59	20240829	59900	78.30	20240119	120800	-11.59	20240829	59900	78.30	20240119	4.46	N	237690	500	100 억		466685	N	N	97	N	00	N
142	20241007	110932	57	100.00	KSQ150		제약	N	N	N	N		N	106400	-100	5	-0.09	12598791200	118675	31.34	107000	107500	104700	138400	74600	106500	106162.13	2.32	0	-19961	111900	109200	105000	102300	98100	110550	103650	100	31900	500	78810	100	1	20085719	21371	102.21	5.20	12	0.59	1041.00	20445.00	120800	20240829	-11.92	59900	20240119	77.63	120800	-11.92	20240829	59900	77.63	20240119	120800	-11.92	20240829	59900	77.63	20240119	4.46	N	237690	500	100 억		466685	N	N	97	N	00	N
143	20241007	100926	57	100.00	KSQ150		제약	N	N	N	N		N	106000	-500	5	-0.47	9264476200	87449	23.10	107000	107100	104700	138400	74600	106500	105941.48	2.32	0	-14769	111900	109200	105000	102300	98100	110550	103650	100	31900	500	78810	100	1	20085719	21291	101.83	5.18	12	0.44	1041.00	20445.00	120800	20240829	-12.25	59900	20240119	76.96	120800	-12.25	20240829	59900	76.96	20240119	120800	-12.25	20240829	59900	76.96	20240119	4.46	N	237690	500	100 억		466685	N	N	97	N	00	N
144	20241007	091004	57	100.00	KSQ150		제약	N	N	N	N		N	107000	500	2	0.47	3313462100	31160	8.23	107000	107100	105500	138400	74600	106500	106337.04	2.32	0	-6204	111900	109200	105000	102300	98100	110550	103650	100	31900	500	78810	100	1	20085719	21492	102.79	5.23	12	0.16	1041.00	20445.00	120800	20240829	-11.42	59900	20240119	78.63	120800	-11.42	20240829	59900	78.63	20240119	120800	-11.42	20240829	59900	78.63	20240119	4.46	N	237690	500	100 억		466685	N	N	97	N	00	N
145	20241004	160900	57	100.00	KSQ150		제약	N	N	N	N		N	106500	6000	2	5.97	39502137000	375596	199.87	101000	107700	100800	130600	70400	100500	105166.74	2.08	0	33666	103766	102132	99866	98232	95966	102950	99050	100	30100	500	74370	100	1	20063120	21367	102.31	5.21	12	1.87	1041.00	20445.00	120800	20240829	-11.84	59900	20240119	77.80	120800	-11.84	20240829	59900	77.80	20240119	120800	-11.84	20240829	59900	77.80	20240119	4.48	N	237690	500	100 억		416814	N	N	97	N	00	N
146	20241004	150915	57	100.00	KSQ150		제약	N	N	N	N		N	106200	5700	2	5.67	37945312200	360964	192.09	101000	107700	100800	130600	70400	100500	105122.54	2.08	0	31640	103766	102132	99866	98232	95966	102950	99050	100	30100	500	74370	100	1	20063120	21307	102.02	5.19	12	1.80	1041.00	20445.00	120800	20240829	-12.09	59900	20240119	77.30	120800	-12.09	20240829	59900	77.30	20240119	120800	-12.09	20240829	59900	77.30	20240119	4.48	N	237690	500	100 억		416814	N	N	131	N	00	N
147	20241004	140900	57	100.00	KSQ150		제약	N	N	N	N		N	106100	5600	2	5.57	34839665300	331746	176.54	101000	107700	100800	130600	70400	100500	105019.51	2.08	0	33648	103766	102132	99866	98232	95966	102950	99050	100	30100	500	74370	100	1	20063120	21287	101.92	5.19	12	1.65	1041.00	20445.00	120800	20240829	-12.17	59900	20240119	77.13	120800	-12.17	20240829	59900	77.13	20240119	120800	-12.17	20240829	59900	77.13	20240119	4.48	N	237690	500	100 억		416814	N	N	131	N	00	N
148	20241004	130911	57	100.00	KSQ150		제약	N	N	N	N		N	105800	5300	2	5.27	32133158200	306258	162.98	101000	107700	100800	130600	70400	100500	104922.29	2.08	0	34486	103766	102132	99866	98232	95966	102950	99050	100	30100	500	74370	100	1	20063120	21227	101.63	5.17	12	1.53	1041.00	20445.00	120800	20240829	-12.42	59900	20240119	76.63	120800	-12.42	20240829	59900	76.63	20240119	120800	-12.42	20240829	59900	76.63	20240119	4.48	N	237690	500	100 억		416814	N	N	131	N	00	N
149	20241004	120910	57	100.00	KSQ150		제약	N	N	N	N		N	106700	6200	2	6.17	25204901800	241073	128.29	101000	107500	100800	130600	70400	100500	104553.49	2.08	0	21713	103766	102132	99866	98232	95966	102950	99050	100	30100	500	74370	100	1	20063120	21407	102.50	5.22	12	1.20	1041.00	20445.00	120800	20240829	-11.67	59900	20240119	78.13	120800	-11.67	20240829	59900	78.13	20240119	120800	-11.67	20240829	59900	78.13	20240119	4.48	N	237690	500	100 억		416814	N	N	131	N	00	N
150	20241004	110903	57	100.00	KSQ150		제약	N	N	N	N		N	106100	5600	2	5.57	18796725100	181075	96.36	101000	106400	100800	130600	70400	100500	103806.84	2.08	0	10531	103766	102132	99866	98232	95966	102950	99050	100	30100	500	74370	100	1	20063120	21287	101.92	5.19	12	0.90	1041.00	20445.00	120800	20240829	-12.17	59900	20240119	77.13	120800	-12.17	20240829	59900	77.13	20240119	120800	-12.17	20240829	59900	77.13	20240119	4.48	N	237690	500	100 억		416814	N	N	131	N	00	N
151	20241004	100904	57	100.00	KSQ150		제약	N	N	N	N		N	104200	3700	2	3.68	10939587800	106382	56.61	101000	104500	100800	130600	70400	100500	102833.73	2.08	0	3258	103766	102132	99866	98232	95966	102950	99050	100	30100	500	74370	100	1	20063120	20906	100.10	5.10	12	0.53	1041.00	20445.00	120800	20240829	-13.74	59900	20240119	73.96	120800	-13.74	20240829	59900	73.96	20240119	120800	-13.74	20240829	59900	73.96	20240119	4.48	N	237690	500	100 억		416814	N	N	131	N	00	N
152	20241004	090908	57	100.00	KSQ150		제약	N	N	N	N		N	102000	1500	2	1.49	2074535400	20454	10.88	101000	102000	100800	130600	70400	100500	101425.79	2.08	0	-1828	103766	102132	99866	98232	95966	102950	99050	100	30100	500	74370	100	1	20063120	20464	97.98	4.99	12	0.10	1041.00	20445.00	120800	20240829	-15.56	59900	20240119	70.28	120800	-15.56	20240829	59900	70.28	20240119	120800	-15.56	20240829	59900	70.28	20240119	4.48	N	237690	500	100 억		416814	N	N	131	N	00	N
153	20241002	160900	57	100.00	KSQ150		제약	N	N	N	N		N	100500	-200	5	-0.20	18507420700	184981	81.96	98600	101500	97600	130900	70500	100700	100049.43	2.18	0	-18973	103833	102266	101033	99466	98233	103050	100250	100	30200	500	74510	100	1	20063120	20163	96.54	4.92	12	0.92	1041.00	20445.00	120800	20240829	-16.80	59900	20240119	67.78	120800	-16.80	20240829	59900	67.78	20240119	120800	-16.80	20240829	59900	67.78	20240119	4.41	N	237690	500	100 억		436721	N	N	131	N	00	N
154	20241002	150910	57	100.00	KSQ150		제약	N	N	N	N		N	100400	-300	5	-0.30	17626357500	176212	78.07	98600	101500	97600	130900	70500	100700	100029.10	2.18	0	-19974	103833	102266	101033	99466	98233	103050	100250	100	30200	500	74510	100	1	20063120	20143	96.45	4.91	12	0.88	1041.00	20445.00	120800	20240829	-16.89	59900	20240119	67.61	120800	-16.89	20240829	59900	67.61	20240119	120800	-16.89	20240829	59900	67.61	20240119	4.41	N	237690	500	100 억		436721	N	N	137	N	00	N
155	20241002	140911	57	100.00	KSQ150		제약	N	N	N	N		N	100900	200	2	0.20	16289805700	162904	72.18	98600	101500	97600	130900	70500	100700	99996.16	2.18	0	-18064	103833	102266	101033	99466	98233	103050	100250	100	30200	500	74510	100	1	20063120	20244	96.93	4.94	12	0.81	1041.00	20445.00	120800	20240829	-16.47	59900	20240119	68.45	120800	-16.47	20240829	59900	68.45	20240119	120800	-16.47	20240829	59900	68.45	20240119	4.41	N	237690	500	100 억		436721	N	N	137	N	00	N
156	20241002	130901	57	100.00	KSQ150		제약	N	N	N	N		N	100400	-300	5	-0.30	13828986000	138421	61.33	98600	101500	97600	130900	70500	100700	99905.00	2.18	0	-18698	103833	102266	101033	99466	98233	103050	100250	100	30200	500	74510	100	1	20063120	20143	96.45	4.91	12	0.69	1041.00	20445.00	120800	20240829	-16.89	59900	20240119	67.61	120800	-16.89	20240829	59900	67.61	20240119	120800	-16.89	20240829	59900	67.61	20240119	4.41	N	237690	500	100 억		436721	N	N	137	N	00	N
157	20241002	120901	57	100.00	KSQ150		제약	N	N	N	N		N	99900	-800	5	-0.79	12642860400	126630	56.10	98600	101500	97600	130900	70500	100700	99840.65	2.18	0	-17367	103833	102266	101033	99466	98233	103050	100250	100	30200	500	74510	100	1	20063120	20043	95.97	4.89	12	0.63	1041.00	20445.00	120800	20240829	-17.30	59900	20240119	66.78	120800	-17.30	20240829	59900	66.78	20240119	120800	-17.30	20240829	59900	66.78	20240119	4.41	N	237690	500	100 억		436721	N	N	137	N	00	N
158	20241002	110851	57	100.00	KSQ150		제약	N	N	N	N		N	99800	-900	5	-0.89	11469044900	114868	50.89	98600	101500	97600	130900	70500	100700	99845.10	2.18	0	-16032	103833	102266	101033	99466	98233	103050	100250	100	30200	500	74510	100	1	20063120	20023	95.87	4.88	12	0.57	1041.00	20445.00	120800	20240829	-17.38	59900	20240119	66.61	120800	-17.38	20240829	59900	66.61	20240119	120800	-17.38	20240829	59900	66.61	20240119	4.41	N	237690	500	100 억		436721	N	N	137	N	00	N
159	20241002	100847	57	100.00	KSQ150		제약	N	N	N	N		N	101300	600	2	0.60	8534719200	85625	37.94	98600	101300	97600	130900	70500	100700	99675.01	2.18	0	-4081	103833	102266	101033	99466	98233	103050	100250	100	30200	500	74510	100	1	20063120	20324	97.31	4.95	12	0.43	1041.00	20445.00	120800	20240829	-16.14	59900	20240119	69.12	120800	-16.14	20240829	59900	69.12	20240119	120800	-16.14	20240829	59900	69.12	20240119	4.41	N	237690	500	100 억		436721	N	N	137	N	00	N
160	20241002	090849	57	100.00	KSQ150		제약	N	N	N	N		N	100300	-400	5	-0.40	3764752700	38127	16.89	98600	100700	97600	130900	70500	100700	98740.12	2.18	0	5791	103833	102266	101033	99466	98233	103050	100250	100	30200	500	74510	100	1	20063120	20123	96.35	4.91	12	0.19	1041.00	20445.00	120800	20240829	-16.97	59900	20240119	67.45	120800	-16.97	20240829	59900	67.45	20240119	120800	-16.97	20240829	59900	67.45	20240119	4.41	N	237690	500	100 억		436721	N	N	137	N	00	N