KissMeData/290650/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	161212	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17890	-20	5	-0.11	903599780	51025	112.08	17770	18020	17440	23250	12540	17910	17708.95	7.29	0	6977	18550	18230	18070	17750	17590	18150	17670	114	5340	500	12890	10	1	22684891	4058	8.39	2.69	12	0.22	2132.00	6649.00	35250	20231122	-49.25	16480	20240805	8.56	29500	-39.36	20240102	16480	8.56	20240805	35250	-49.25	20231122	16480	8.56	20240805	2.90	N	290650	500	113 억		1653805	N	N	160	N	00	N
3	20241031	151233	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17850	-60	5	-0.34	834391320	47150	103.56	17770	18020	17440	23250	12540	17910	17696.53	7.29	0	5592	18550	18230	18070	17750	17590	18150	17670	114	5340	500	12890	10	1	22684891	4049	8.37	2.68	12	0.21	2132.00	6649.00	35250	20231122	-49.36	16480	20240805	8.31	29500	-39.49	20240102	16480	8.31	20240805	35250	-49.36	20231122	16480	8.31	20240805	2.90	N	290650	500	113 억		1653805	N	N	18	N	00	N
4	20241031	141229	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17780	-130	5	-0.73	737180400	41695	91.58	17770	18020	17440	23250	12540	17910	17680.31	7.29	0	4972	18550	18230	18070	17750	17590	18150	17670	114	5340	500	12890	10	1	22684891	4033	8.34	2.67	12	0.18	2132.00	6649.00	35250	20231122	-49.56	16480	20240805	7.89	29500	-39.73	20240102	16480	7.89	20240805	35250	-49.56	20231122	16480	7.89	20240805	2.90	N	290650	500	113 억		1653805	N	N	18	N	00	N
5	20241031	131231	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18000	90	2	0.50	641855340	36351	79.84	17770	18020	17440	23250	12540	17910	17657.16	7.29	0	4872	18550	18230	18070	17750	17590	18150	17670	114	5340	500	12890	10	1	22684891	4083	8.44	2.71	12	0.16	2132.00	6649.00	35250	20231122	-48.94	16480	20240805	9.22	29500	-38.98	20240102	16480	9.22	20240805	35250	-48.94	20231122	16480	9.22	20240805	2.90	N	290650	500	113 억		1653805	N	N	18	N	00	N
6	20241031	121228	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17910	0	3	0.00	608127680	34472	75.72	17770	18020	17440	23250	12540	17910	17641.21	7.29	0	4480	18550	18230	18070	17750	17590	18150	17670	114	5340	500	12890	10	1	22684891	4063	8.40	2.69	12	0.15	2132.00	6649.00	35250	20231122	-49.19	16480	20240805	8.68	29500	-39.29	20240102	16480	8.68	20240805	35250	-49.19	20231122	16480	8.68	20240805	2.90	N	290650	500	113 억		1653805	N	N	18	N	00	N
7	20241031	111226	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17820	-90	5	-0.50	523331040	29728	65.30	17770	18020	17440	23250	12540	17910	17603.98	7.29	0	4424	18550	18230	18070	17750	17590	18150	17670	114	5340	500	12890	10	1	22684891	4042	8.36	2.68	12	0.13	2132.00	6649.00	35250	20231122	-49.45	16480	20240805	8.13	29500	-39.59	20240102	16480	8.13	20240805	35250	-49.45	20231122	16480	8.13	20240805	2.90	N	290650	500	113 억		1653805	N	N	18	N	00	N
8	20241031	101229	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17630	-280	5	-1.56	396536600	22543	49.52	17770	18020	17440	23250	12540	17910	17590.23	7.29	0	2912	18550	18230	18070	17750	17590	18150	17670	114	5340	500	12890	10	1	22684891	3999	8.27	2.65	12	0.10	2132.00	6649.00	35250	20231122	-49.99	16480	20240805	6.98	29500	-40.24	20240102	16480	6.98	20240805	35250	-49.99	20231122	16480	6.98	20240805	2.90	N	290650	500	113 억		1653805	N	N	18	N	00	N
9	20241031	091226	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17530	-380	5	-2.12	165758150	9429	20.71	17770	18020	17440	23250	12540	17910	17579.61	7.29	0	-338	18550	18230	18070	17750	17590	18150	17670	114	5340	500	12890	10	1	22684891	3977	8.22	2.64	12	0.04	2132.00	6649.00	35250	20231122	-50.27	16480	20240805	6.37	29500	-40.58	20240102	16480	6.37	20240805	35250	-50.27	20231122	16480	6.37	20240805	2.90	N	290650	500	113 억		1653805	N	N	18	N	00	N
10	20241030	161222	55	40.00	KSQ150		제약	N	N	N	Y	40	N	17910	-440	5	-2.40	824550220	45486	84.26	18200	18390	17910	23850	12850	18350	18127.67	7.32	0	-5617	18823	18586	18273	18036	17723	18705	18155	114	5500	500	13210	10	1	22684891	4063	8.40	2.69	12	0.20	2132.00	6649.00	35250	20231122	-49.19	16480	20240805	8.68	29500	-39.29	20240102	16480	8.68	20240805	35250	-49.19	20231122	16480	8.68	20240805	2.89	N	290650	500	113 억		1660039	N	N	18	N	00	N
11	20241030	151252	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18030	-320	5	-1.74	733547960	40417	74.87	18200	18390	17990	23850	12850	18350	18149.49	7.32	0	-6353	18823	18586	18273	18036	17723	18705	18155	114	5500	500	13210	10	1	22684891	4090	8.46	2.71	12	0.18	2132.00	6649.00	35250	20231122	-48.85	16480	20240805	9.41	29500	-38.88	20240102	16480	9.41	20240805	35250	-48.85	20231122	16480	9.41	20240805	2.89	N	290650	500	113 억		1660039	N	N	123	N	00	N
12	20241030	141227	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18070	-280	5	-1.53	594976710	32727	60.62	18200	18390	18060	23850	12850	18350	18180.00	7.32	0	-3316	18823	18586	18273	18036	17723	18705	18155	114	5500	500	13210	10	1	22684891	4099	8.48	2.72	12	0.14	2132.00	6649.00	35250	20231122	-48.74	16480	20240805	9.65	29500	-38.75	20240102	16480	9.65	20240805	35250	-48.74	20231122	16480	9.65	20240805	2.89	N	290650	500	113 억		1660039	N	N	123	N	00	N
13	20241030	131235	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18090	-260	5	-1.42	486848260	26748	49.55	18200	18390	18090	23850	12850	18350	18201.30	7.32	0	-2290	18823	18586	18273	18036	17723	18705	18155	114	5500	500	13210	10	1	22684891	4104	8.48	2.72	12	0.12	2132.00	6649.00	35250	20231122	-48.68	16480	20240805	9.77	29500	-38.68	20240102	16480	9.77	20240805	35250	-48.68	20231122	16480	9.77	20240805	2.89	N	290650	500	113 억		1660039	N	N	123	N	00	N
14	20241030	121251	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18130	-220	5	-1.20	403341280	22136	41.00	18200	18390	18130	23850	12850	18350	18221.06	7.32	0	-503	18823	18586	18273	18036	17723	18705	18155	114	5500	500	13210	10	1	22684891	4113	8.50	2.73	12	0.10	2132.00	6649.00	35250	20231122	-48.57	16480	20240805	10.01	29500	-38.54	20240102	16480	10.01	20240805	35250	-48.57	20231122	16480	10.01	20240805	2.89	N	290650	500	113 억		1660039	N	N	123	N	00	N
15	20241030	111230	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18180	-170	5	-0.93	311348040	17068	31.62	18200	18390	18160	23850	12850	18350	18241.62	7.32	0	1714	18823	18586	18273	18036	17723	18705	18155	114	5500	500	13210	10	1	22684891	4124	8.53	2.73	12	0.08	2132.00	6649.00	35250	20231122	-48.43	16480	20240805	10.32	29500	-38.37	20240102	16480	10.32	20240805	35250	-48.43	20231122	16480	10.32	20240805	2.89	N	290650	500	113 억		1660039	N	N	123	N	00	N
16	20241030	101222	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18180	-170	5	-0.93	159404920	8741	16.19	18200	18390	18160	23850	12850	18350	18236.46	7.32	0	917	18823	18586	18273	18036	17723	18705	18155	114	5500	500	13210	10	1	22684891	4124	8.53	2.73	12	0.04	2132.00	6649.00	35250	20231122	-48.43	16480	20240805	10.32	29500	-38.37	20240102	16480	10.32	20240805	35250	-48.43	20231122	16480	10.32	20240805	2.89	N	290650	500	113 억		1660039	N	N	123	N	00	N
17	20241030	091230	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18380	30	2	0.16	12906740	707	1.31	18200	18390	18200	23850	12850	18350	18255.64	7.32	0	111	18823	18586	18273	18036	17723	18705	18155	114	5500	500	13210	10	1	22684891	4169	8.62	2.76	12	0.00	2132.00	6649.00	35250	20231122	-47.86	16480	20240805	11.53	29500	-37.69	20240102	16480	11.53	20240805	35250	-47.86	20231122	16480	11.53	20240805	2.89	N	290650	500	113 억		1660039	N	N	123	N	00	N
18	20241029	161143	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18350	-90	5	-0.49	974723560	53571	137.32	18210	18510	17960	23950	12910	18440	18194.82	7.33	16	-732	18793	18616	18443	18266	18093	18530	18180	114	5510	500	13270	10	1	22684891	4163	8.61	2.76	12	0.24	2132.00	6649.00	35250	20231122	-47.94	16480	20240805	11.35	29500	-37.80	20240102	16480	11.35	20240805	35250	-47.94	20231122	16480	11.35	20240805	2.89	N	290650	500	113 억		1663072	N	N	123	N	00	N
19	20241029	151201	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18500	60	2	0.33	888097220	48863	125.25	18210	18510	17960	23950	12910	18440	18175.25	7.33	16	-2393	18793	18616	18443	18266	18093	18530	18180	114	5510	500	13270	10	1	22684891	4197	8.68	2.78	12	0.22	2132.00	6649.00	35250	20231122	-47.52	16480	20240805	12.26	29500	-37.29	20240102	16480	12.26	20240805	35250	-47.52	20231122	16480	12.26	20240805	2.89	N	290650	500	113 억		1663072	N	N	3	N	00	N
20	20241029	141025	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18080	-360	5	-1.95	637248900	35204	90.24	18210	18260	17960	23950	12910	18440	18101.60	7.33	16	-4661	18793	18616	18443	18266	18093	18530	18180	114	5510	500	13270	10	1	22684891	4101	8.48	2.72	12	0.16	2132.00	6649.00	35250	20231122	-48.71	16480	20240805	9.71	29500	-38.71	20240102	16480	9.71	20240805	35250	-48.71	20231122	16480	9.71	20240805	2.89	N	290650	500	113 억		1663072	N	N	3	N	00	N
21	20241029	131152	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18090	-350	5	-1.90	549837950	30367	77.84	18210	18260	17960	23950	12910	18440	18106.43	7.33	16	-5267	18793	18616	18443	18266	18093	18530	18180	114	5510	500	13270	10	1	22684891	4104	8.48	2.72	12	0.13	2132.00	6649.00	35250	20231122	-48.68	16480	20240805	9.77	29500	-38.68	20240102	16480	9.77	20240805	35250	-48.68	20231122	16480	9.77	20240805	2.89	N	290650	500	113 억		1663072	N	N	3	N	00	N
22	20241029	121152	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18160	-280	5	-1.52	484214830	26746	68.56	18210	18260	17960	23950	12910	18440	18104.20	7.33	16	-4901	18793	18616	18443	18266	18093	18530	18180	114	5510	500	13270	10	1	22684891	4120	8.52	2.73	12	0.12	2132.00	6649.00	35250	20231122	-48.48	16480	20240805	10.19	29500	-38.44	20240102	16480	10.19	20240805	35250	-48.48	20231122	16480	10.19	20240805	2.89	N	290650	500	113 억		1663072	N	N	3	N	00	N
23	20241029	111213	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18100	-340	5	-1.84	445070560	24585	63.02	18210	18260	17960	23950	12910	18440	18103.34	7.33	16	-4302	18793	18616	18443	18266	18093	18530	18180	114	5510	500	13270	10	1	22684891	4106	8.49	2.72	12	0.11	2132.00	6649.00	35250	20231122	-48.65	16480	20240805	9.83	29500	-38.64	20240102	16480	9.83	20240805	35250	-48.65	20231122	16480	9.83	20240805	2.89	N	290650	500	113 억		1663072	N	N	3	N	00	N
24	20241029	101149	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18150	-290	5	-1.57	258919270	14268	36.57	18210	18260	18100	23950	12910	18440	18146.85	7.33	16	-3232	18793	18616	18443	18266	18093	18530	18180	114	5510	500	13270	10	1	22684891	4117	8.51	2.73	12	0.06	2132.00	6649.00	35250	20231122	-48.51	16480	20240805	10.13	29500	-38.47	20240102	16480	10.13	20240805	35250	-48.51	20231122	16480	10.13	20240805	2.89	N	290650	500	113 억		1663072	N	N	3	N	00	N
25	20241028	161139	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18440	-90	5	-0.49	717647110	38902	94.92	18500	18620	18270	24050	12980	18530	18447.51	7.33	0	6843	18970	18750	18470	18250	17970	18610	18110	114	5520	500	13340	10	1	22684891	4183	8.65	2.77	12	0.17	2132.00	6649.00	35250	20231122	-47.69	16480	20240805	11.89	29500	-37.49	20240102	16480	11.89	20240805	35250	-47.69	20231122	16480	11.89	20240805	2.89	N	290650	500	113 억		1661949	N	N	3	N	00	N
26	20241028	151148	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18440	-90	5	-0.49	699683720	37928	92.55	18500	18620	18270	24050	12980	18530	18447.63	7.33	0	6996	18970	18750	18470	18250	17970	18610	18110	114	5520	500	13340	10	1	22684891	4183	8.65	2.77	12	0.17	2132.00	6649.00	35250	20231122	-47.69	16480	20240805	11.89	29500	-37.49	20240102	16480	11.89	20240805	35250	-47.69	20231122	16480	11.89	20240805	2.89	N	290650	500	113 억		1661949	N	N	14	N	00	N
27	20241028	141149	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18530	0	3	0.00	641910360	34801	84.92	18500	18620	18270	24050	12980	18530	18445.11	7.33	0	5946	18970	18750	18470	18250	17970	18610	18110	114	5520	500	13340	10	1	22684891	4204	8.69	2.79	12	0.15	2132.00	6649.00	35250	20231122	-47.43	16480	20240805	12.44	29500	-37.19	20240102	16480	12.44	20240805	35250	-47.43	20231122	16480	12.44	20240805	2.89	N	290650	500	113 억		1661949	N	N	14	N	00	N
28	20241028	131143	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18490	-40	5	-0.22	577149850	31301	76.38	18500	18620	18270	24050	12980	18530	18438.63	7.33	0	4256	18970	18750	18470	18250	17970	18610	18110	114	5520	500	13340	10	1	22684891	4194	8.67	2.78	12	0.14	2132.00	6649.00	35250	20231122	-47.55	16480	20240805	12.20	29500	-37.32	20240102	16480	12.20	20240805	35250	-47.55	20231122	16480	12.20	20240805	2.89	N	290650	500	113 억		1661949	N	N	14	N	00	N
29	20241028	121145	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18580	50	2	0.27	504993760	27406	66.87	18500	18620	18270	24050	12980	18530	18426.30	7.33	0	4578	18970	18750	18470	18250	17970	18610	18110	114	5520	500	13340	10	1	22684891	4215	8.71	2.79	12	0.12	2132.00	6649.00	35250	20231122	-47.29	16480	20240805	12.74	29500	-37.02	20240102	16480	12.74	20240805	35250	-47.29	20231122	16480	12.74	20240805	2.89	N	290650	500	113 억		1661949	N	N	14	N	00	N
30	20241028	110958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18540	10	2	0.05	414232970	22512	54.93	18500	18540	18270	24050	12980	18530	18400.40	7.33	0	4668	18970	18750	18470	18250	17970	18610	18110	114	5520	500	13340	10	1	22684891	4206	8.70	2.79	12	0.10	2132.00	6649.00	35250	20231122	-47.40	16480	20240805	12.50	29500	-37.15	20240102	16480	12.50	20240805	35250	-47.40	20231122	16480	12.50	20240805	2.89	N	290650	500	113 억		1661949	N	N	14	N	00	N
31	20241028	101131	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18460	-70	5	-0.38	153188280	8307	20.27	18500	18540	18340	24050	12980	18530	18440.61	7.33	0	902	18970	18750	18470	18250	17970	18610	18110	114	5520	500	13340	10	1	22684891	4188	8.66	2.78	12	0.04	2132.00	6649.00	35250	20231122	-47.63	16480	20240805	12.01	29500	-37.42	20240102	16480	12.01	20240805	35250	-47.63	20231122	16480	12.01	20240805	2.89	N	290650	500	113 억		1661949	N	N	14	N	00	N
32	20241028	091141	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18530	0	3	0.00	36344120	1965	4.79	18500	18540	18450	24050	12980	18530	18495.31	7.33	0	994	18970	18750	18470	18250	17970	18610	18110	114	5520	500	13340	10	1	22684891	4204	8.69	2.79	12	0.01	2132.00	6649.00	35250	20231122	-47.43	16480	20240805	12.44	29500	-37.19	20240102	16480	12.44	20240805	35250	-47.43	20231122	16480	12.44	20240805	2.89	N	290650	500	113 억		1661949	N	N	14	N	00	N
33	20241025	161142	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18530	20	2	0.11	750434350	40791	111.31	18690	18690	18190	24050	12960	18510	18397.06	7.37	0	-2183	19390	18950	18730	18290	18070	18840	18180	114	5540	500	13320	10	1	22684891	4204	8.69	2.79	12	0.18	2132.00	6649.00	35250	20231122	-47.43	16480	20240805	12.44	29500	-37.19	20240102	16480	12.44	20240805	35250	-47.43	20231122	16480	12.44	20240805	2.88	N	290650	500	113 억		1671800	N	N	14	N	00	N
34	20241025	151146	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18460	-50	5	-0.27	714520120	38850	106.01	18690	18690	18190	24050	12960	18510	18391.77	7.37	0	-2908	19390	18950	18730	18290	18070	18840	18180	114	5540	500	13320	10	1	22684891	4188	8.66	2.78	12	0.17	2132.00	6649.00	35250	20231122	-47.63	16480	20240805	12.01	29500	-37.42	20240102	16480	12.01	20240805	35250	-47.63	20231122	16480	12.01	20240805	2.88	N	290650	500	113 억		1671800	N	N	535	N	00	N
35	20241025	141143	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18390	-120	5	-0.65	582723430	31701	86.51	18690	18690	18190	24050	12960	18510	18381.86	7.37	0	-3376	19390	18950	18730	18290	18070	18840	18180	114	5540	500	13320	10	1	22684891	4172	8.63	2.77	12	0.14	2132.00	6649.00	35250	20231122	-47.83	16480	20240805	11.59	29500	-37.66	20240102	16480	11.59	20240805	35250	-47.83	20231122	16480	11.59	20240805	2.88	N	290650	500	113 억		1671800	N	N	535	N	00	N
36	20241025	131144	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18460	-50	5	-0.27	514647760	28005	76.42	18690	18690	18190	24050	12960	18510	18377.00	7.37	0	-2640	19390	18950	18730	18290	18070	18840	18180	114	5540	500	13320	10	1	22684891	4188	8.66	2.78	12	0.12	2132.00	6649.00	35250	20231122	-47.63	16480	20240805	12.01	29500	-37.42	20240102	16480	12.01	20240805	35250	-47.63	20231122	16480	12.01	20240805	2.88	N	290650	500	113 억		1671800	N	N	535	N	00	N
37	20241025	121148	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18470	-40	5	-0.22	458189280	24956	68.10	18690	18690	18190	24050	12960	18510	18359.88	7.37	0	-2679	19390	18950	18730	18290	18070	18840	18180	114	5540	500	13320	10	1	22684891	4190	8.66	2.78	12	0.11	2132.00	6649.00	35250	20231122	-47.60	16480	20240805	12.08	29500	-37.39	20240102	16480	12.08	20240805	35250	-47.60	20231122	16480	12.08	20240805	2.88	N	290650	500	113 억		1671800	N	N	535	N	00	N
38	20241025	111142	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18210	-300	5	-1.62	384714510	20967	57.21	18690	18690	18190	24050	12960	18510	18348.57	7.37	0	-2363	19390	18950	18730	18290	18070	18840	18180	114	5540	500	13320	10	1	22684891	4131	8.54	2.74	12	0.09	2132.00	6649.00	35250	20231122	-48.34	16480	20240805	10.50	29500	-38.27	20240102	16480	10.50	20240805	35250	-48.34	20231122	16480	10.50	20240805	2.88	N	290650	500	113 억		1671800	N	N	535	N	00	N
39	20241025	101142	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18290	-220	5	-1.19	269661710	14670	40.03	18690	18690	18200	24050	12960	18510	18381.85	7.37	0	-1938	19390	18950	18730	18290	18070	18840	18180	114	5540	500	13320	10	1	22684891	4149	8.58	2.75	12	0.06	2132.00	6649.00	35250	20231122	-48.11	16480	20240805	10.98	29500	-38.00	20240102	16480	10.98	20240805	35250	-48.11	20231122	16480	10.98	20240805	2.88	N	290650	500	113 억		1671800	N	N	535	N	00	N
40	20241025	091146	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18470	-40	5	-0.22	31930190	1719	4.69	18690	18690	18470	24050	12960	18510	18574.86	7.37	0	-246	19390	18950	18730	18290	18070	18840	18180	114	5540	500	13320	10	1	22684891	4190	8.66	2.78	12	0.01	2132.00	6649.00	35250	20231122	-47.60	16480	20240805	12.08	29500	-37.39	20240102	16480	12.08	20240805	35250	-47.60	20231122	16480	12.08	20240805	2.88	N	290650	500	113 억		1671800	N	N	535	N	00	N
41	20241024	161121	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18510	-500	5	-2.63	683471470	36628	45.23	19170	19170	18510	24700	13310	19010	18660.71	7.40	0	-11503	19516	19262	18806	18552	18096	19390	18680	114	5690	500	13680	10	1	22684891	4199	8.68	2.78	12	0.16	2132.00	6649.00	35250	20231122	-47.49	16480	20240805	12.32	29500	-37.25	20240102	16480	12.32	20240805	35250	-47.49	20231122	16480	12.32	20240805	2.84	N	290650	500	113 억		1678430	N	N	535	N	00	N
42	20241024	151132	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18560	-450	5	-2.37	619794390	33191	40.98	19170	19170	18510	24700	13310	19010	18673.57	7.40	0	-11285	19516	19262	18806	18552	18096	19390	18680	114	5690	500	13680	10	1	22684891	4210	8.71	2.79	12	0.15	2132.00	6649.00	35250	20231122	-47.35	16480	20240805	12.62	29500	-37.08	20240102	16480	12.62	20240805	35250	-47.35	20231122	16480	12.62	20240805	2.84	N	290650	500	113 억		1678430	N	N	10	N	00	N
43	20241024	141118	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18600	-410	5	-2.16	532867140	28506	35.20	19170	19170	18550	24700	13310	19010	18693.16	7.40	0	-10562	19516	19262	18806	18552	18096	19390	18680	114	5690	500	13680	10	1	22684891	4219	8.72	2.80	12	0.13	2132.00	6649.00	35250	20231122	-47.23	16480	20240805	12.86	29500	-36.95	20240102	16480	12.86	20240805	35250	-47.23	20231122	16480	12.86	20240805	2.84	N	290650	500	113 억		1678430	N	N	10	N	00	N
44	20241024	131130	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18580	-430	5	-2.26	491892230	26300	32.48	19170	19170	18570	24700	13310	19010	18703.13	7.40	0	-9206	19516	19262	18806	18552	18096	19390	18680	114	5690	500	13680	10	1	22684891	4215	8.71	2.79	12	0.12	2132.00	6649.00	35250	20231122	-47.29	16480	20240805	12.74	29500	-37.02	20240102	16480	12.74	20240805	35250	-47.29	20231122	16480	12.74	20240805	2.84	N	290650	500	113 억		1678430	N	N	10	N	00	N
45	20241024	121125	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18680	-330	5	-1.74	393179900	20993	25.92	19170	19170	18590	24700	13310	19010	18729.10	7.40	0	-5077	19516	19262	18806	18552	18096	19390	18680	114	5690	500	13680	10	1	22684891	4238	8.76	2.81	12	0.09	2132.00	6649.00	35250	20231122	-47.01	16480	20240805	13.35	29500	-36.68	20240102	16480	13.35	20240805	35250	-47.01	20231122	16480	13.35	20240805	2.84	N	290650	500	113 억		1678430	N	N	10	N	00	N
46	20241024	111123	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18640	-370	5	-1.95	336482090	17957	22.17	19170	19170	18590	24700	13310	19010	18738.21	7.40	0	-4355	19516	19262	18806	18552	18096	19390	18680	114	5690	500	13680	10	1	22684891	4228	8.74	2.80	12	0.08	2132.00	6649.00	35250	20231122	-47.12	16480	20240805	13.11	29500	-36.81	20240102	16480	13.11	20240805	35250	-47.12	20231122	16480	13.11	20240805	2.84	N	290650	500	113 억		1678430	N	N	10	N	00	N
47	20241024	101024	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18630	-380	5	-2.00	282739230	15070	18.61	19170	19170	18590	24700	13310	19010	18761.73	7.40	0	-3417	19516	19262	18806	18552	18096	19390	18680	114	5690	500	13680	10	1	22684891	4226	8.74	2.80	12	0.07	2132.00	6649.00	35250	20231122	-47.15	16480	20240805	13.05	29500	-36.85	20240102	16480	13.05	20240805	35250	-47.15	20231122	16480	13.05	20240805	2.84	N	290650	500	113 억		1678430	N	N	10	N	00	N
48	20241024	091156	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18820	-190	5	-1.00	77505120	4075	5.03	19170	19170	18820	24700	13310	19010	19019.66	7.40	0	-1897	19516	19262	18806	18552	18096	19390	18680	114	5690	500	13680	10	1	22684891	4269	8.83	2.83	12	0.02	2132.00	6649.00	35250	20231122	-46.61	16480	20240805	14.20	29500	-36.20	20240102	16480	14.20	20240805	35250	-46.61	20231122	16480	14.20	20240805	2.84	N	290650	500	113 억		1678430	N	N	10	N	00	N
49	20241023	161128	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19010	120	2	0.64	1515045040	80944	153.42	19000	19060	18350	24550	13230	18890	18717.15	7.40	0	-7249	19956	19422	19066	18532	18176	19245	18355	114	5660	500	13600	10	1	22684891	4312	8.92	2.86	12	0.36	2132.00	6649.00	35250	20231122	-46.07	16480	20240805	15.35	29500	-35.56	20240102	16480	15.35	20240805	35250	-46.07	20231122	16480	15.35	20240805	2.90	N	290650	500	113 억		1678118	N	N	10	N	00	N
50	20241023	151151	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19020	130	2	0.69	1474640270	78818	149.39	19000	19060	18350	24550	13230	18890	18709.44	7.40	0	-7034	19956	19422	19066	18532	18176	19245	18355	114	5660	500	13600	10	1	22684891	4315	8.92	2.86	12	0.35	2132.00	6649.00	35250	20231122	-46.04	16480	20240805	15.41	29500	-35.53	20240102	16480	15.41	20240805	35250	-46.04	20231122	16480	15.41	20240805	2.90	N	290650	500	113 억		1678118	N	N	308	N	00	N
51	20241023	141158	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18720	-170	5	-0.90	966311140	51898	98.36	19000	19000	18350	24550	13230	18890	18619.43	7.40	0	-6756	19956	19422	19066	18532	18176	19245	18355	114	5660	500	13600	10	1	22684891	4247	8.78	2.82	12	0.23	2132.00	6649.00	35250	20231122	-46.89	16480	20240805	13.59	29500	-36.54	20240102	16480	13.59	20240805	35250	-46.89	20231122	16480	13.59	20240805	2.90	N	290650	500	113 억		1678118	N	N	308	N	00	N
52	20241023	131139	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18730	-160	5	-0.85	709782600	38177	72.36	19000	19000	18350	24550	13230	18890	18591.89	7.40	0	-9538	19956	19422	19066	18532	18176	19245	18355	114	5660	500	13600	10	1	22684891	4249	8.79	2.82	12	0.17	2132.00	6649.00	35250	20231122	-46.87	16480	20240805	13.65	29500	-36.51	20240102	16480	13.65	20240805	35250	-46.87	20231122	16480	13.65	20240805	2.90	N	290650	500	113 억		1678118	N	N	308	N	00	N
53	20241023	121134	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18690	-200	5	-1.06	661528880	35588	67.45	19000	19000	18350	24550	13230	18890	18588.54	7.40	0	-9166	19956	19422	19066	18532	18176	19245	18355	114	5660	500	13600	10	1	22684891	4240	8.77	2.81	12	0.16	2132.00	6649.00	35250	20231122	-46.98	16480	20240805	13.41	29500	-36.64	20240102	16480	13.41	20240805	35250	-46.98	20231122	16480	13.41	20240805	2.90	N	290650	500	113 억		1678118	N	N	308	N	00	N
54	20241023	111128	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18570	-320	5	-1.69	574526300	30911	58.59	19000	19000	18350	24550	13230	18890	18586.47	7.40	0	-8693	19956	19422	19066	18532	18176	19245	18355	114	5660	500	13600	10	1	22684891	4213	8.71	2.79	12	0.14	2132.00	6649.00	35250	20231122	-47.32	16480	20240805	12.68	29500	-37.05	20240102	16480	12.68	20240805	35250	-47.32	20231122	16480	12.68	20240805	2.90	N	290650	500	113 억		1678118	N	N	308	N	00	N
55	20241023	101132	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18560	-330	5	-1.75	251144930	13415	25.43	19000	19000	18560	24550	13230	18890	18721.20	7.40	0	-6148	19956	19422	19066	18532	18176	19245	18355	114	5660	500	13600	10	1	22684891	4210	8.71	2.79	12	0.06	2132.00	6649.00	35250	20231122	-47.35	16480	20240805	12.62	29500	-37.08	20240102	16480	12.62	20240805	35250	-47.35	20231122	16480	12.62	20240805	2.90	N	290650	500	113 억		1678118	N	N	308	N	00	N
56	20241023	091133	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18740	-150	5	-0.79	84360460	4464	8.46	19000	19000	18720	24550	13230	18890	18897.95	7.40	0	-557	19956	19422	19066	18532	18176	19245	18355	114	5660	500	13600	10	1	22684891	4251	8.79	2.82	12	0.02	2132.00	6649.00	35250	20231122	-46.84	16480	20240805	13.71	29500	-36.47	20240102	16480	13.71	20240805	35250	-46.84	20231122	16480	13.71	20240805	2.90	N	290650	500	113 억		1678118	N	N	308	N	00	N
57	20241022	161119	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18890	-560	5	-2.88	1000314420	52748	69.49	19500	19600	18710	25250	13620	19450	18964.03	7.45	0	-19128	20223	19836	19333	18946	18443	20030	19140	114	5800	500	14000	10	1	22684891	4285	8.86	2.84	12	0.23	2132.00	6649.00	35250	20231122	-46.41	16480	20240805	14.62	29500	-35.97	20240102	16480	14.62	20240805	35250	-46.41	20231122	16480	14.62	20240805	2.83	N	290650	500	113 억		1691091	N	N	308	N	00	N
58	20241022	151133	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18810	-640	5	-3.29	957464840	50473	66.49	19500	19600	18710	25250	13620	19450	18969.84	7.45	0	-18094	20223	19836	19333	18946	18443	20030	19140	114	5800	500	14000	10	1	22684891	4267	8.82	2.83	12	0.22	2132.00	6649.00	35250	20231122	-46.64	16480	20240805	14.14	29500	-36.24	20240102	16480	14.14	20240805	35250	-46.64	20231122	16480	14.14	20240805	2.83	N	290650	500	113 억		1691091	N	N	136	N	00	N
59	20241022	141132	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18750	-700	5	-3.60	873685590	46004	60.60	19500	19600	18720	25250	13620	19450	18991.51	7.45	0	-16448	20223	19836	19333	18946	18443	20030	19140	114	5800	500	14000	10	1	22684891	4253	8.79	2.82	12	0.20	2132.00	6649.00	35250	20231122	-46.81	16480	20240805	13.77	29500	-36.44	20240102	16480	13.77	20240805	35250	-46.81	20231122	16480	13.77	20240805	2.83	N	290650	500	113 억		1691091	N	N	136	N	00	N
60	20241022	131133	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18810	-640	5	-3.29	757976230	39841	52.48	19500	19600	18750	25250	13620	19450	19025.03	7.45	0	-13071	20223	19836	19333	18946	18443	20030	19140	114	5800	500	14000	10	1	22684891	4267	8.82	2.83	12	0.18	2132.00	6649.00	35250	20231122	-46.64	16480	20240805	14.14	29500	-36.24	20240102	16480	14.14	20240805	35250	-46.64	20231122	16480	14.14	20240805	2.83	N	290650	500	113 억		1691091	N	N	136	N	00	N
61	20241022	121129	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18880	-570	5	-2.93	655960370	34429	45.35	19500	19600	18750	25250	13620	19450	19052.55	7.45	0	-9509	20223	19836	19333	18946	18443	20030	19140	114	5800	500	14000	10	1	22684891	4283	8.86	2.84	12	0.15	2132.00	6649.00	35250	20231122	-46.44	16480	20240805	14.56	29500	-36.00	20240102	16480	14.56	20240805	35250	-46.44	20231122	16480	14.56	20240805	2.83	N	290650	500	113 억		1691091	N	N	136	N	00	N
62	20241022	111125	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18850	-600	5	-3.08	596594690	31281	41.21	19500	19600	18750	25250	13620	19450	19072.11	7.45	0	-7670	20223	19836	19333	18946	18443	20030	19140	114	5800	500	14000	10	1	22684891	4276	8.84	2.84	12	0.14	2132.00	6649.00	35250	20231122	-46.52	16480	20240805	14.38	29500	-36.10	20240102	16480	14.38	20240805	35250	-46.52	20231122	16480	14.38	20240805	2.83	N	290650	500	113 억		1691091	N	N	136	N	00	N
63	20241022	101127	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18990	-460	5	-2.37	361534950	18813	24.78	19500	19600	18980	25250	13620	19450	19217.29	7.45	0	-7096	20223	19836	19333	18946	18443	20030	19140	114	5800	500	14000	10	1	22684891	4308	8.91	2.86	12	0.08	2132.00	6649.00	35250	20231122	-46.13	16480	20240805	15.23	29500	-35.63	20240102	16480	15.23	20240805	35250	-46.13	20231122	16480	15.23	20240805	2.83	N	290650	500	113 억		1691091	N	N	136	N	00	N
64	20241022	091126	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19370	-80	5	-0.41	60981920	3136	4.13	19500	19600	19320	25250	13620	19450	19445.77	7.45	0	-2187	20223	19836	19333	18946	18443	20030	19140	114	5800	500	14000	10	1	22684891	4394	9.09	2.91	12	0.01	2132.00	6649.00	35250	20231122	-45.05	16480	20240805	17.54	29500	-34.34	20240102	16480	17.54	20240805	35250	-45.05	20231122	16480	17.54	20240805	2.83	N	290650	500	113 억		1691091	N	N	136	N	00	N
65	20241021	161114	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19450	750	2	4.01	1473616750	75861	85.01	18890	19720	18830	24300	13090	18700	19425.21	7.35	0	24013	19826	19262	18856	18292	17886	19060	18090	114	5600	500	13460	10	1	22684891	4412	9.12	2.93	12	0.33	2132.00	6649.00	35250	20231122	-44.82	16480	20240805	18.02	29500	-34.07	20240102	16480	18.02	20240805	35250	-44.82	20231122	16480	18.02	20240805	2.77	N	290650	500	113 억		1667915	N	N	136	N	00	N
66	20241021	151122	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19420	720	2	3.85	1425968600	73410	82.27	18890	19720	18830	24300	13090	18700	19424.72	7.35	0	23292	19826	19262	18856	18292	17886	19060	18090	114	5600	500	13460	10	1	22684891	4405	9.11	2.92	12	0.32	2132.00	6649.00	35250	20231122	-44.91	16480	20240805	17.84	29500	-34.17	20240102	16480	17.84	20240805	35250	-44.91	20231122	16480	17.84	20240805	2.77	N	290650	500	113 억		1667915	N	N	869	N	00	N
67	20241021	141125	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19480	780	2	4.17	1364532380	70256	78.73	18890	19720	18830	24300	13090	18700	19422.29	7.35	0	23745	19826	19262	18856	18292	17886	19060	18090	114	5600	500	13460	10	1	22684891	4419	9.14	2.93	12	0.31	2132.00	6649.00	35250	20231122	-44.74	16480	20240805	18.20	29500	-33.97	20240102	16480	18.20	20240805	35250	-44.74	20231122	16480	18.20	20240805	2.77	N	290650	500	113 억		1667915	N	N	869	N	00	N
68	20241021	131121	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19660	960	2	5.13	1310843740	67516	75.66	18890	19720	18830	24300	13090	18700	19415.31	7.35	0	24202	19826	19262	18856	18292	17886	19060	18090	114	5600	500	13460	10	1	22684891	4460	9.22	2.96	12	0.30	2132.00	6649.00	35250	20231122	-44.23	16480	20240805	19.30	29500	-33.36	20240102	16480	19.30	20240805	35250	-44.23	20231122	16480	19.30	20240805	2.77	N	290650	500	113 억		1667915	N	N	869	N	00	N
69	20241021	121121	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19670	970	2	5.19	1168200560	60266	67.54	18890	19710	18830	24300	13090	18700	19384.07	7.35	0	22836	19826	19262	18856	18292	17886	19060	18090	114	5600	500	13460	10	1	22684891	4462	9.23	2.96	12	0.27	2132.00	6649.00	35250	20231122	-44.20	16480	20240805	19.36	29500	-33.32	20240102	16480	19.36	20240805	35250	-44.20	20231122	16480	19.36	20240805	2.77	N	290650	500	113 억		1667915	N	N	869	N	00	N
70	20241021	111115	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19470	770	2	4.12	709143300	36867	41.31	18890	19500	18830	24300	13090	18700	19235.18	7.35	0	13007	19826	19262	18856	18292	17886	19060	18090	114	5600	500	13460	10	1	22684891	4417	9.13	2.93	12	0.16	2132.00	6649.00	35250	20231122	-44.77	16480	20240805	18.14	29500	-34.00	20240102	16480	18.14	20240805	35250	-44.77	20231122	16480	18.14	20240805	2.77	N	290650	500	113 억		1667915	N	N	869	N	00	N
71	20241021	101120	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19360	660	2	3.53	518361170	27061	30.33	18890	19490	18830	24300	13090	18700	19155.29	7.35	0	9942	19826	19262	18856	18292	17886	19060	18090	114	5600	500	13460	10	1	22684891	4392	9.08	2.91	12	0.12	2132.00	6649.00	35250	20231122	-45.08	16480	20240805	17.48	29500	-34.37	20240102	16480	17.48	20240805	35250	-45.08	20231122	16480	17.48	20240805	2.77	N	290650	500	113 억		1667915	N	N	869	N	00	N
72	20241021	091117	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18910	210	2	1.12	81987300	4343	4.87	18890	18910	18830	24300	13090	18700	18878.03	7.35	0	391	19826	19262	18856	18292	17886	19060	18090	114	5600	500	13460	10	1	22684891	4290	8.87	2.84	12	0.02	2132.00	6649.00	35250	20231122	-46.35	16480	20240805	14.75	29500	-35.90	20240102	16480	14.75	20240805	35250	-46.35	20231122	16480	14.75	20240805	2.77	N	290650	500	113 억		1667915	N	N	869	N	00	N
73	20241018	161116	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18700	-650	5	-3.36	1668994360	89000	229.90	19420	19420	18450	25150	13550	19350	18752.75	7.38	0	-19278	19836	19592	19446	19202	19056	19520	19130	114	5800	500	13930	10	1	22684891	4242	8.77	2.81	12	0.39	2132.00	6649.00	35250	20231122	-46.95	16480	20240805	13.47	29500	-36.61	20240102	16480	13.47	20240805	35250	-46.95	20231122	16480	13.47	20240805	2.76	N	290650	500	113 억		1673043	N	N	869	N	00	N
74	20241018	151143	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18510	-840	5	-4.34	1571078950	83726	216.27	19420	19420	18450	25150	13550	19350	18764.53	7.38	0	-19351	19836	19592	19446	19202	19056	19520	19130	114	5800	500	13930	10	1	22684891	4199	8.68	2.78	12	0.37	2132.00	6649.00	35250	20231122	-47.49	16480	20240805	12.32	29500	-37.25	20240102	16480	12.32	20240805	35250	-47.49	20231122	16480	12.32	20240805	2.76	N	290650	500	113 억		1673043	N	N	70	N	00	N
75	20241018	141145	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18620	-730	5	-3.77	1351336050	71854	185.61	19420	19420	18460	25150	13550	19350	18806.69	7.38	0	-21261	19836	19592	19446	19202	19056	19520	19130	114	5800	500	13930	10	1	22684891	4224	8.73	2.80	12	0.32	2132.00	6649.00	35250	20231122	-47.18	16480	20240805	12.99	29500	-36.88	20240102	16480	12.99	20240805	35250	-47.18	20231122	16480	12.99	20240805	2.76	N	290650	500	113 억		1673043	N	N	70	N	00	N
76	20241018	131129	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18570	-780	5	-4.03	1148688370	60908	157.33	19420	19420	18560	25150	13550	19350	18859.40	7.38	0	-23778	19836	19592	19446	19202	19056	19520	19130	114	5800	500	13930	10	1	22684891	4213	8.71	2.79	12	0.27	2132.00	6649.00	35250	20231122	-47.32	16480	20240805	12.68	29500	-37.05	20240102	16480	12.68	20240805	35250	-47.32	20231122	16480	12.68	20240805	2.76	N	290650	500	113 억		1673043	N	N	70	N	00	N
77	20241018	121143	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18630	-720	5	-3.72	978731560	51782	133.76	19420	19420	18620	25150	13550	19350	18901.00	7.38	0	-18683	19836	19592	19446	19202	19056	19520	19130	114	5800	500	13930	10	1	22684891	4226	8.74	2.80	12	0.23	2132.00	6649.00	35250	20231122	-47.15	16480	20240805	13.05	29500	-36.85	20240102	16480	13.05	20240805	35250	-47.15	20231122	16480	13.05	20240805	2.76	N	290650	500	113 억		1673043	N	N	70	N	00	N
78	20241018	111138	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18770	-580	5	-3.00	755930460	39871	102.99	19420	19420	18730	25150	13550	19350	18959.41	7.38	0	-14269	19836	19592	19446	19202	19056	19520	19130	114	5800	500	13930	10	1	22684891	4258	8.80	2.82	12	0.18	2132.00	6649.00	35250	20231122	-46.75	16480	20240805	13.90	29500	-36.37	20240102	16480	13.90	20240805	35250	-46.75	20231122	16480	13.90	20240805	2.76	N	290650	500	113 억		1673043	N	N	70	N	00	N
79	20241018	101124	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19050	-300	5	-1.55	229116920	11991	30.97	19420	19420	19020	25150	13550	19350	19107.41	7.38	0	-4628	19836	19592	19446	19202	19056	19520	19130	114	5800	500	13930	10	1	22684891	4321	8.94	2.87	12	0.05	2132.00	6649.00	35250	20231122	-45.96	16480	20240805	15.59	29500	-35.42	20240102	16480	15.59	20240805	35250	-45.96	20231122	16480	15.59	20240805	2.76	N	290650	500	113 억		1673043	N	N	70	N	00	N
80	20241018	091123	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19180	-170	5	-0.88	32972390	1712	4.42	19420	19420	19180	25150	13550	19350	19259.57	7.38	0	-325	19836	19592	19446	19202	19056	19520	19130	114	5800	500	13930	10	1	22684891	4351	9.00	2.88	12	0.01	2132.00	6649.00	35250	20231122	-45.59	16480	20240805	16.38	29500	-34.98	20240102	16480	16.38	20240805	35250	-45.59	20231122	16480	16.38	20240805	2.76	N	290650	500	113 억		1673043	N	N	70	N	00	N
81	20241017	161120	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19350	-260	5	-1.33	751341900	38683	71.98	19690	19690	19300	25450	13730	19610	19423.09	7.41	0	-11544	19970	19790	19550	19370	19130	19880	19460	114	5840	500	14110	10	1	22684891	4390	9.08	2.91	12	0.17	2132.00	6649.00	35250	20231122	-45.11	16480	20240805	17.42	29500	-34.41	20240102	16480	17.42	20240805	35250	-45.11	20231122	16480	17.42	20240805	2.81	N	290650	500	113 억		1681604	N	N	70	N	00	N
82	20241017	151123	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19330	-280	5	-1.43	697525560	35903	66.80	19690	19690	19300	25450	13730	19610	19428.06	7.41	0	-9918	19970	19790	19550	19370	19130	19880	19460	114	5840	500	14110	10	1	22684891	4385	9.07	2.91	12	0.16	2132.00	6649.00	35250	20231122	-45.16	16480	20240805	17.29	29500	-34.47	20240102	16480	17.29	20240805	35250	-45.16	20231122	16480	17.29	20240805	2.81	N	290650	500	113 억		1681604	N	N	141	N	00	N
83	20241017	141127	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19340	-270	5	-1.38	562506920	28918	53.81	19690	19690	19330	25450	13730	19610	19451.79	7.41	0	-8834	19970	19790	19550	19370	19130	19880	19460	114	5840	500	14110	10	1	22684891	4387	9.07	2.91	12	0.13	2132.00	6649.00	35250	20231122	-45.13	16480	20240805	17.35	29500	-34.44	20240102	16480	17.35	20240805	35250	-45.13	20231122	16480	17.35	20240805	2.81	N	290650	500	113 억		1681604	N	N	141	N	00	N
84	20241017	131121	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19490	-120	5	-0.61	411478480	21135	39.33	19690	19690	19360	25450	13730	19610	19469.06	7.41	0	-7673	19970	19790	19550	19370	19130	19880	19460	114	5840	500	14110	10	1	22684891	4421	9.14	2.93	12	0.09	2132.00	6649.00	35250	20231122	-44.71	16480	20240805	18.26	29500	-33.93	20240102	16480	18.26	20240805	35250	-44.71	20231122	16480	18.26	20240805	2.81	N	290650	500	113 억		1681604	N	N	141	N	00	N
85	20241017	121128	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19520	-90	5	-0.46	334550470	17199	32.00	19690	19690	19360	25450	13730	19610	19451.74	7.41	0	-7303	19970	19790	19550	19370	19130	19880	19460	114	5840	500	14110	10	1	22684891	4428	9.16	2.94	12	0.08	2132.00	6649.00	35250	20231122	-44.62	16480	20240805	18.45	29500	-33.83	20240102	16480	18.45	20240805	35250	-44.62	20231122	16480	18.45	20240805	2.81	N	290650	500	113 억		1681604	N	N	141	N	00	N
86	20241017	111126	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19430	-180	5	-0.92	294489930	15145	28.18	19690	19690	19360	25450	13730	19610	19444.70	7.41	0	-7378	19970	19790	19550	19370	19130	19880	19460	114	5840	500	14110	10	1	22684891	4408	9.11	2.92	12	0.07	2132.00	6649.00	35250	20231122	-44.88	16480	20240805	17.90	29500	-34.14	20240102	16480	17.90	20240805	35250	-44.88	20231122	16480	17.90	20240805	2.81	N	290650	500	113 억		1681604	N	N	141	N	00	N
87	20241017	101122	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19440	-170	5	-0.87	208177890	10704	19.92	19690	19690	19360	25450	13730	19610	19448.61	7.41	0	-6947	19970	19790	19550	19370	19130	19880	19460	114	5840	500	14110	10	1	22684891	4410	9.12	2.92	12	0.05	2132.00	6649.00	35250	20231122	-44.85	16480	20240805	17.96	29500	-34.10	20240102	16480	17.96	20240805	35250	-44.85	20231122	16480	17.96	20240805	2.81	N	290650	500	113 억		1681604	N	N	141	N	00	N
88	20241017	091115	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19650	40	2	0.20	5247180	267	0.50	19690	19690	19580	25450	13730	19610	19652.36	7.41	0	-83	19970	19790	19550	19370	19130	19880	19460	114	5840	500	14110	10	1	22684891	4458	9.22	2.96	12	0.00	2132.00	6649.00	35250	20231122	-44.26	16480	20240805	19.24	29500	-33.39	20240102	16480	19.24	20240805	35250	-44.26	20231122	16480	19.24	20240805	2.81	N	290650	500	113 억		1681604	N	N	141	N	00	N
89	20241016	161110	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19610	20	2	0.10	1052657710	53743	66.43	19600	19730	19310	25450	13720	19590	19586.88	7.44	0	-10677	20236	19912	19456	19132	18676	20075	19295	114	5860	500	14100	10	1	22684891	4449	9.20	2.95	12	0.24	2132.00	6649.00	35250	20231122	-44.37	16480	20240805	18.99	29500	-33.53	20240102	16480	18.99	20240805	35250	-44.37	20231122	16480	18.99	20240805	2.80	N	290650	500	113 억		1688483	N	N	141	N	00	N
90	20241016	151117	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19590	0	3	0.00	1024797020	52321	64.68	19600	19730	19310	25450	13720	19590	19586.72	7.44	0	-10434	20236	19912	19456	19132	18676	20075	19295	114	5860	500	14100	10	1	22684891	4444	9.19	2.95	12	0.23	2132.00	6649.00	35250	20231122	-44.43	16480	20240805	18.87	29500	-33.59	20240102	16480	18.87	20240805	35250	-44.43	20231122	16480	18.87	20240805	2.80	N	290650	500	113 억		1688483	N	N	605	N	00	N
91	20241016	141118	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19630	40	2	0.20	905294020	46227	57.14	19600	19730	19310	25450	13720	19590	19583.66	7.44	0	-9436	20236	19912	19456	19132	18676	20075	19295	114	5860	500	14100	10	1	22684891	4453	9.21	2.95	12	0.20	2132.00	6649.00	35250	20231122	-44.31	16480	20240805	19.11	29500	-33.46	20240102	16480	19.11	20240805	35250	-44.31	20231122	16480	19.11	20240805	2.80	N	290650	500	113 억		1688483	N	N	605	N	00	N
92	20241016	131112	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19620	30	2	0.15	877453250	44809	55.39	19600	19730	19310	25450	13720	19590	19582.08	7.44	0	-9293	20236	19912	19456	19132	18676	20075	19295	114	5860	500	14100	10	1	22684891	4451	9.20	2.95	12	0.20	2132.00	6649.00	35250	20231122	-44.34	16480	20240805	19.05	29500	-33.49	20240102	16480	19.05	20240805	35250	-44.34	20231122	16480	19.05	20240805	2.80	N	290650	500	113 억		1688483	N	N	605	N	00	N
93	20241016	121113	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19630	40	2	0.20	785513840	40127	49.60	19600	19730	19310	25450	13720	19590	19575.69	7.44	0	-8131	20236	19912	19456	19132	18676	20075	19295	114	5860	500	14100	10	1	22684891	4453	9.21	2.95	12	0.18	2132.00	6649.00	35250	20231122	-44.31	16480	20240805	19.11	29500	-33.46	20240102	16480	19.11	20240805	35250	-44.31	20231122	16480	19.11	20240805	2.80	N	290650	500	113 억		1688483	N	N	605	N	00	N
94	20241016	111111	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19550	-40	5	-0.20	681617030	34824	43.05	19600	19730	19310	25450	13720	19590	19573.20	7.44	0	-9390	20236	19912	19456	19132	18676	20075	19295	114	5860	500	14100	10	1	22684891	4435	9.17	2.94	12	0.15	2132.00	6649.00	35250	20231122	-44.54	16480	20240805	18.63	29500	-33.73	20240102	16480	18.63	20240805	35250	-44.54	20231122	16480	18.63	20240805	2.80	N	290650	500	113 억		1688483	N	N	605	N	00	N
95	20241016	101110	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19690	100	2	0.51	516868960	26421	32.66	19600	19730	19310	25450	13720	19590	19562.81	7.44	0	-7049	20236	19912	19456	19132	18676	20075	19295	114	5860	500	14100	10	1	22684891	4467	9.24	2.96	12	0.12	2132.00	6649.00	35250	20231122	-44.14	16480	20240805	19.48	29500	-33.25	20240102	16480	19.48	20240805	35250	-44.14	20231122	16480	19.48	20240805	2.80	N	290650	500	113 억		1688483	N	N	605	N	00	N
96	20241016	091114	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19400	-190	5	-0.97	37465490	1923	2.38	19600	19690	19380	25450	13720	19590	19482.83	7.44	0	-993	20236	19912	19456	19132	18676	20075	19295	114	5860	500	14100	10	1	22684891	4401	9.10	2.92	12	0.01	2132.00	6649.00	35250	20231122	-44.96	16480	20240805	17.72	29500	-34.24	20240102	16480	17.72	20240805	35250	-44.96	20231122	16480	17.72	20240805	2.80	N	290650	500	113 억		1688483	N	N	605	N	00	N
97	20241015	161105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19590	530	2	2.78	1562180300	80043	156.42	19000	19780	19000	24750	13350	19060	19516.74	7.37	0	13860	19626	19342	19166	18882	18706	19255	18795	114	5690	500	13720	10	1	22684891	4444	9.19	2.95	12	0.35	2132.00	6649.00	35250	20231122	-44.43	16480	20240805	18.87	29500	-33.59	20240102	16480	18.87	20240805	35250	-44.43	20231122	16480	18.87	20240805	2.82	N	290650	500	113 억		1672842	N	N	605	N	00	N
98	20241015	151114	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19580	520	2	2.73	1515790020	77670	151.78	19000	19780	19000	24750	13350	19060	19515.77	7.37	0	12867	19626	19342	19166	18882	18706	19255	18795	114	5690	500	13720	10	1	22684891	4442	9.18	2.94	12	0.34	2132.00	6649.00	35250	20231122	-44.45	16480	20240805	18.81	29500	-33.63	20240102	16480	18.81	20240805	35250	-44.45	20231122	16480	18.81	20240805	2.82	N	290650	500	113 억		1672842	N	N	97	N	00	N
99	20241015	141115	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19650	590	2	3.10	1418833580	72707	142.08	19000	19780	19000	24750	13350	19060	19514.40	7.37	0	11696	19626	19342	19166	18882	18706	19255	18795	114	5690	500	13720	10	1	22684891	4458	9.22	2.96	12	0.32	2132.00	6649.00	35250	20231122	-44.26	16480	20240805	19.24	29500	-33.39	20240102	16480	19.24	20240805	35250	-44.26	20231122	16480	19.24	20240805	2.82	N	290650	500	113 억		1672842	N	N	97	N	00	N
100	20241015	131112	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19670	610	2	3.20	1279900530	65629	128.25	19000	19780	19000	24750	13350	19060	19502.06	7.37	0	10259	19626	19342	19166	18882	18706	19255	18795	114	5690	500	13720	10	1	22684891	4462	9.23	2.96	12	0.29	2132.00	6649.00	35250	20231122	-44.20	16480	20240805	19.36	29500	-33.32	20240102	16480	19.36	20240805	35250	-44.20	20231122	16480	19.36	20240805	2.82	N	290650	500	113 억		1672842	N	N	97	N	00	N
101	20241015	121114	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19480	420	2	2.20	1036739310	53244	104.05	19000	19780	19000	24750	13350	19060	19471.48	7.37	0	3671	19626	19342	19166	18882	18706	19255	18795	114	5690	500	13720	10	1	22684891	4419	9.14	2.93	12	0.23	2132.00	6649.00	35250	20231122	-44.74	16480	20240805	18.20	29500	-33.97	20240102	16480	18.20	20240805	35250	-44.74	20231122	16480	18.20	20240805	2.82	N	290650	500	113 억		1672842	N	N	97	N	00	N
102	20241015	111118	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19600	540	2	2.83	822424040	42259	82.58	19000	19780	19000	24750	13350	19060	19461.51	7.37	0	7442	19626	19342	19166	18882	18706	19255	18795	114	5690	500	13720	10	1	22684891	4446	9.19	2.95	12	0.19	2132.00	6649.00	35250	20231122	-44.40	16480	20240805	18.93	29500	-33.56	20240102	16480	18.93	20240805	35250	-44.40	20231122	16480	18.93	20240805	2.82	N	290650	500	113 억		1672842	N	N	97	N	00	N
103	20241015	101117	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19270	210	2	1.10	303802600	15755	30.79	19000	19430	19000	24750	13350	19060	19282.93	7.37	0	-317	19626	19342	19166	18882	18706	19255	18795	114	5690	500	13720	10	1	22684891	4371	9.04	2.90	12	0.07	2132.00	6649.00	35250	20231122	-45.33	16480	20240805	16.93	29500	-34.68	20240102	16480	16.93	20240805	35250	-45.33	20231122	16480	16.93	20240805	2.82	N	290650	500	113 억		1672842	N	N	97	N	00	N
104	20241015	091111	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19200	140	2	0.73	32030120	1672	3.27	19000	19200	19000	24750	13350	19060	19156.77	7.37	0	-59	19626	19342	19166	18882	18706	19255	18795	114	5690	500	13720	10	1	22684891	4355	9.01	2.89	12	0.01	2132.00	6649.00	35250	20231122	-45.53	16480	20240805	16.50	29500	-34.92	20240102	16480	16.50	20240805	35250	-45.53	20231122	16480	16.50	20240805	2.82	N	290650	500	113 억		1672842	N	N	97	N	00	N
105	20241014	161044	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19060	-360	5	-1.85	978994180	51172	107.35	19350	19450	18990	25200	13600	19420	19131.52	7.39	0	-8437	19666	19542	19376	19252	19086	19605	19315	114	5780	500	13980	10	1	22684891	4324	8.94	2.87	12	0.23	2132.00	6649.00	35250	20231122	-45.93	16480	20240805	15.66	29500	-35.39	20240102	16480	15.66	20240805	35250	-45.93	20231122	16480	15.66	20240805	2.78	N	290650	500	113 억		1676061	N	N	97	N	00	N
106	20241014	151058	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19070	-350	5	-1.80	869791190	45441	95.33	19350	19450	18990	25200	13600	19420	19141.11	7.39	0	-8426	19666	19542	19376	19252	19086	19605	19315	114	5780	500	13980	10	1	22684891	4326	8.94	2.87	12	0.20	2132.00	6649.00	35250	20231122	-45.90	16480	20240805	15.72	29500	-35.36	20240102	16480	15.72	20240805	35250	-45.90	20231122	16480	15.72	20240805	2.78	N	290650	500	113 억		1676061	N	N	163	N	00	N
107	20241014	141058	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19100	-320	5	-1.65	740345250	38657	81.10	19350	19450	18990	25200	13600	19420	19151.65	7.39	0	-8845	19666	19542	19376	19252	19086	19605	19315	114	5780	500	13980	10	1	22684891	4333	8.96	2.87	12	0.17	2132.00	6649.00	35250	20231122	-45.82	16480	20240805	15.90	29500	-35.25	20240102	16480	15.90	20240805	35250	-45.82	20231122	16480	15.90	20240805	2.78	N	290650	500	113 억		1676061	N	N	163	N	00	N
108	20241014	131055	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19020	-400	5	-2.06	672149110	35083	73.60	19350	19450	18990	25200	13600	19420	19158.83	7.39	0	-10090	19666	19542	19376	19252	19086	19605	19315	114	5780	500	13980	10	1	22684891	4315	8.92	2.86	12	0.15	2132.00	6649.00	35250	20231122	-46.04	16480	20240805	15.41	29500	-35.53	20240102	16480	15.41	20240805	35250	-46.04	20231122	16480	15.41	20240805	2.78	N	290650	500	113 억		1676061	N	N	163	N	00	N
109	20241014	121048	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19020	-400	5	-2.06	655438700	34206	71.76	19350	19450	18990	25200	13600	19420	19161.51	7.39	0	-9803	19666	19542	19376	19252	19086	19605	19315	114	5780	500	13980	10	1	22684891	4315	8.92	2.86	12	0.15	2132.00	6649.00	35250	20231122	-46.04	16480	20240805	15.41	29500	-35.53	20240102	16480	15.41	20240805	35250	-46.04	20231122	16480	15.41	20240805	2.78	N	290650	500	113 억		1676061	N	N	163	N	00	N
110	20241014	111046	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19020	-400	5	-2.06	625408560	32628	68.45	19350	19450	18990	25200	13600	19420	19167.85	7.39	0	-9135	19666	19542	19376	19252	19086	19605	19315	114	5780	500	13980	10	1	22684891	4315	8.92	2.86	12	0.14	2132.00	6649.00	35250	20231122	-46.04	16480	20240805	15.41	29500	-35.53	20240102	16480	15.41	20240805	35250	-46.04	20231122	16480	15.41	20240805	2.78	N	290650	500	113 억		1676061	N	N	163	N	00	N
111	20241014	101049	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19430	10	2	0.05	155354470	8044	16.88	19350	19450	19240	25200	13600	19420	19313.09	7.39	0	-2596	19666	19542	19376	19252	19086	19605	19315	114	5780	500	13980	10	1	22684891	4408	9.11	2.92	12	0.04	2132.00	6649.00	35250	20231122	-44.88	16480	20240805	17.90	29500	-34.14	20240102	16480	17.90	20240805	35250	-44.88	20231122	16480	17.90	20240805	2.78	N	290650	500	113 억		1676061	N	N	163	N	00	N
112	20241014	091051	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19290	-130	5	-0.67	64231670	3329	6.98	19350	19350	19240	25200	13600	19420	19294.58	7.39	0	-2001	19666	19542	19376	19252	19086	19605	19315	114	5780	500	13980	10	1	22684891	4376	9.05	2.90	12	0.01	2132.00	6649.00	35250	20231122	-45.28	16480	20240805	17.05	29500	-34.61	20240102	16480	17.05	20240805	35250	-45.28	20231122	16480	17.05	20240805	2.78	N	290650	500	113 억		1676061	N	N	163	N	00	N
113	20241011	161031	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19420	220	2	1.15	920391270	47552	87.96	19390	19500	19210	24950	13440	19200	19355.47	7.33	0	9594	19820	19510	19260	18950	18700	19385	18825	114	5750	500	13820	10	1	22684891	4405	9.11	2.92	12	0.21	2132.00	6649.00	35250	20231122	-44.91	16480	20240805	17.84	29500	-34.17	20240102	16480	17.84	20240805	35250	-44.91	20231122	16480	17.84	20240805	2.80	N	290650	500	113 억		1663911	N	N	163	N	00	N
114	20241011	151046	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19390	190	2	0.99	880763960	45512	84.18	19390	19500	19210	24950	13440	19200	19352.35	7.33	0	9261	19820	19510	19260	18950	18700	19385	18825	114	5750	500	13820	10	1	22684891	4399	9.09	2.92	12	0.20	2132.00	6649.00	35250	20231122	-44.99	16480	20240805	17.66	29500	-34.27	20240102	16480	17.66	20240805	35250	-44.99	20231122	16480	17.66	20240805	2.80	N	290650	500	113 억		1663911	N	N	171	N	00	N
115	20241011	141048	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19350	150	2	0.78	725210380	37464	69.30	19390	19500	19210	24950	13440	19200	19357.53	7.33	0	10807	19820	19510	19260	18950	18700	19385	18825	114	5750	500	13820	10	1	22684891	4390	9.08	2.91	12	0.17	2132.00	6649.00	35250	20231122	-45.11	16480	20240805	17.42	29500	-34.41	20240102	16480	17.42	20240805	35250	-45.11	20231122	16480	17.42	20240805	2.80	N	290650	500	113 억		1663911	N	N	171	N	00	N
116	20241011	131049	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19390	190	2	0.99	646139470	33380	61.74	19390	19500	19210	24950	13440	19200	19357.08	7.33	0	9661	19820	19510	19260	18950	18700	19385	18825	114	5750	500	13820	10	1	22684891	4399	9.09	2.92	12	0.15	2132.00	6649.00	35250	20231122	-44.99	16480	20240805	17.66	29500	-34.27	20240102	16480	17.66	20240805	35250	-44.99	20231122	16480	17.66	20240805	2.80	N	290650	500	113 억		1663911	N	N	171	N	00	N
117	20241011	121041	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19360	160	2	0.83	417850360	21607	39.97	19390	19500	19210	24950	13440	19200	19338.66	7.33	0	5026	19820	19510	19260	18950	18700	19385	18825	114	5750	500	13820	10	1	22684891	4392	9.08	2.91	12	0.10	2132.00	6649.00	35250	20231122	-45.08	16480	20240805	17.48	29500	-34.37	20240102	16480	17.48	20240805	35250	-45.08	20231122	16480	17.48	20240805	2.80	N	290650	500	113 억		1663911	N	N	171	N	00	N
118	20241011	111043	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19330	130	2	0.68	381022140	19704	36.45	19390	19500	19210	24950	13440	19200	19337.30	7.33	0	3474	19820	19510	19260	18950	18700	19385	18825	114	5750	500	13820	10	1	22684891	4385	9.07	2.91	12	0.09	2132.00	6649.00	35250	20231122	-45.16	16480	20240805	17.29	29500	-34.47	20240102	16480	17.29	20240805	35250	-45.16	20231122	16480	17.29	20240805	2.80	N	290650	500	113 억		1663911	N	N	171	N	00	N
119	20241011	101052	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19230	30	2	0.16	272343540	14084	26.05	19390	19500	19210	24950	13440	19200	19337.09	7.33	0	1292	19820	19510	19260	18950	18700	19385	18825	114	5750	500	13820	10	1	22684891	4362	9.02	2.89	12	0.06	2132.00	6649.00	35250	20231122	-45.45	16480	20240805	16.69	29500	-34.81	20240102	16480	16.69	20240805	35250	-45.45	20231122	16480	16.69	20240805	2.80	N	290650	500	113 억		1663911	N	N	171	N	00	N
120	20241011	091048	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19410	210	2	1.09	69623970	3583	6.63	19390	19500	19380	24950	13440	19200	19431.75	7.33	0	1195	19820	19510	19260	18950	18700	19385	18825	114	5750	500	13820	10	1	22684891	4403	9.10	2.92	12	0.02	2132.00	6649.00	35250	20231122	-44.94	16480	20240805	17.78	29500	-34.20	20240102	16480	17.78	20240805	35250	-44.94	20231122	16480	17.78	20240805	2.80	N	290650	500	113 억		1663911	N	N	171	N	00	N
121	20241010	161110	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19200	-250	5	-1.29	1034918240	53913	82.73	19450	19570	19010	25250	13620	19450	19196.04	7.38	0	-15526	20376	19912	19636	19172	18896	20145	19405	114	5800	500	14000	10	1	22684891	4355	9.01	2.89	12	0.24	2132.00	6649.00	35250	20231122	-45.53	16480	20240805	16.50	29500	-34.92	20240102	16480	16.50	20240805	35250	-45.53	20231122	16480	16.50	20240805	2.74	N	290650	500	113 억		1674698	N	N	171	N	00	N
122	20241010	151128	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19190	-260	5	-1.34	976258780	50853	78.03	19450	19570	19010	25250	13620	19450	19197.65	7.38	0	-15727	20376	19912	19636	19172	18896	20145	19405	114	5800	500	14000	10	1	22684891	4353	9.00	2.89	12	0.22	2132.00	6649.00	35250	20231122	-45.56	16480	20240805	16.44	29500	-34.95	20240102	16480	16.44	20240805	35250	-45.56	20231122	16480	16.44	20240805	2.74	N	290650	500	113 억		1674698	N	N	181	N	00	N
123	20241010	141121	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19190	-260	5	-1.34	885905260	46141	70.80	19450	19570	19010	25250	13620	19450	19199.94	7.38	0	-14530	20376	19912	19636	19172	18896	20145	19405	114	5800	500	14000	10	1	22684891	4353	9.00	2.89	12	0.20	2132.00	6649.00	35250	20231122	-45.56	16480	20240805	16.44	29500	-34.95	20240102	16480	16.44	20240805	35250	-45.56	20231122	16480	16.44	20240805	2.74	N	290650	500	113 억		1674698	N	N	181	N	00	N
124	20241010	131118	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19230	-220	5	-1.13	836678170	43577	66.87	19450	19570	19010	25250	13620	19450	19199.98	7.38	0	-12851	20376	19912	19636	19172	18896	20145	19405	114	5800	500	14000	10	1	22684891	4362	9.02	2.89	12	0.19	2132.00	6649.00	35250	20231122	-45.45	16480	20240805	16.69	29500	-34.81	20240102	16480	16.69	20240805	35250	-45.45	20231122	16480	16.69	20240805	2.74	N	290650	500	113 억		1674698	N	N	181	N	00	N
125	20241010	121118	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19220	-230	5	-1.18	810152690	42197	64.75	19450	19570	19010	25250	13620	19450	19199.28	7.38	0	-12218	20376	19912	19636	19172	18896	20145	19405	114	5800	500	14000	10	1	22684891	4360	9.02	2.89	12	0.19	2132.00	6649.00	35250	20231122	-45.48	16480	20240805	16.63	29500	-34.85	20240102	16480	16.63	20240805	35250	-45.48	20231122	16480	16.63	20240805	2.74	N	290650	500	113 억		1674698	N	N	181	N	00	N
126	20241010	111116	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19250	-200	5	-1.03	742542450	38676	59.35	19450	19570	19010	25250	13620	19450	19199.03	7.38	0	-11867	20376	19912	19636	19172	18896	20145	19405	114	5800	500	14000	10	1	22684891	4367	9.03	2.90	12	0.17	2132.00	6649.00	35250	20231122	-45.39	16480	20240805	16.81	29500	-34.75	20240102	16480	16.81	20240805	35250	-45.39	20231122	16480	16.81	20240805	2.74	N	290650	500	113 억		1674698	N	N	181	N	00	N
127	20241010	101116	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19080	-370	5	-1.90	499945200	25977	39.86	19450	19570	19050	25250	13620	19450	19245.66	7.38	0	-9454	20376	19912	19636	19172	18896	20145	19405	114	5800	500	14000	10	1	22684891	4328	8.95	2.87	12	0.11	2132.00	6649.00	35250	20231122	-45.87	16480	20240805	15.78	29500	-35.32	20240102	16480	15.78	20240805	35250	-45.87	20231122	16480	15.78	20240805	2.74	N	290650	500	113 억		1674698	N	N	181	N	00	N
128	20241010	091120	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19400	-50	5	-0.26	48883000	2513	3.86	19450	19570	19400	25250	13620	19450	19452.05	7.38	0	-838	20376	19912	19636	19172	18896	20145	19405	114	5800	500	14000	10	1	22684891	4401	9.10	2.92	12	0.01	2132.00	6649.00	35250	20231122	-44.96	16480	20240805	17.72	29500	-34.24	20240102	16480	17.72	20240805	35250	-44.96	20231122	16480	17.72	20240805	2.74	N	290650	500	113 억		1674698	N	N	181	N	00	N
129	20241008	161108	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19450	10	2	0.05	1281634410	65039	65.41	19360	20100	19360	25250	13610	19440	19708.43	7.36	0	6751	20386	19912	19676	19202	18966	19795	19085	114	5810	500	13990	10	1	22684891	4412	9.12	2.93	12	0.29	2132.00	6649.00	35250	20231122	-44.82	16480	20240805	18.02	29500	-34.07	20240102	16480	18.02	20240805	35250	-44.82	20231122	16480	18.02	20240805	2.77	N	290650	500	113 억		1670404	N	N	181	N	00	N
130	20241008	151118	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19510	70	2	0.36	1194525880	60565	60.91	19360	20100	19360	25250	13610	19440	19723.04	7.36	0	5666	20386	19912	19676	19202	18966	19795	19085	114	5810	500	13990	10	1	22684891	4426	9.15	2.93	12	0.27	2132.00	6649.00	35250	20231122	-44.65	16480	20240805	18.39	29500	-33.86	20240102	16480	18.39	20240805	35250	-44.65	20231122	16480	18.39	20240805	2.77	N	290650	500	113 억		1670404	N	N	251	N	00	N
131	20241008	141113	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19630	190	2	0.98	1040088290	52662	52.96	19360	20100	19360	25250	13610	19440	19750.26	7.36	0	4529	20386	19912	19676	19202	18966	19795	19085	114	5810	500	13990	10	1	22684891	4453	9.21	2.95	12	0.23	2132.00	6649.00	35250	20231122	-44.31	16480	20240805	19.11	29500	-33.46	20240102	16480	19.11	20240805	35250	-44.31	20231122	16480	19.11	20240805	2.77	N	290650	500	113 억		1670404	N	N	251	N	00	N
132	20241008	131111	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19650	210	2	1.08	930685380	47105	47.37	19360	20100	19360	25250	13610	19440	19757.68	7.36	0	5253	20386	19912	19676	19202	18966	19795	19085	114	5810	500	13990	10	1	22684891	4458	9.22	2.96	12	0.21	2132.00	6649.00	35250	20231122	-44.26	16480	20240805	19.24	29500	-33.39	20240102	16480	19.24	20240805	35250	-44.26	20231122	16480	19.24	20240805	2.77	N	290650	500	113 억		1670404	N	N	251	N	00	N
133	20241008	121113	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19600	160	2	0.82	860892050	43553	43.80	19360	20100	19360	25250	13610	19440	19766.54	7.36	0	5138	20386	19912	19676	19202	18966	19795	19085	114	5810	500	13990	10	1	22684891	4446	9.19	2.95	12	0.19	2132.00	6649.00	35250	20231122	-44.40	16480	20240805	18.93	29500	-33.56	20240102	16480	18.93	20240805	35250	-44.40	20231122	16480	18.93	20240805	2.77	N	290650	500	113 억		1670404	N	N	251	N	00	N
134	20241008	111111	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19590	150	2	0.77	834556580	42210	42.45	19360	20100	19360	25250	13610	19440	19771.54	7.36	0	5048	20386	19912	19676	19202	18966	19795	19085	114	5810	500	13990	10	1	22684891	4444	9.19	2.95	12	0.19	2132.00	6649.00	35250	20231122	-44.43	16480	20240805	18.87	29500	-33.59	20240102	16480	18.87	20240805	35250	-44.43	20231122	16480	18.87	20240805	2.77	N	290650	500	113 억		1670404	N	N	251	N	00	N
135	20241008	101112	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19800	360	2	1.85	636960310	32175	32.36	19360	20100	19360	25250	13610	19440	19796.75	7.36	0	5580	20386	19912	19676	19202	18966	19795	19085	114	5810	500	13990	10	1	22684891	4492	9.29	2.98	12	0.14	2132.00	6649.00	35250	20231122	-43.83	16480	20240805	20.15	29500	-32.88	20240102	16480	20.15	20240805	35250	-43.83	20231122	16480	20.15	20240805	2.77	N	290650	500	113 억		1670404	N	N	251	N	00	N
136	20241008	091113	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19640	200	2	1.03	121052400	6209	6.24	19360	19640	19360	25250	13610	19440	19496.28	7.36	0	1976	20386	19912	19676	19202	18966	19795	19085	114	5810	500	13990	10	1	22684891	4455	9.21	2.95	12	0.03	2132.00	6649.00	35250	20231122	-44.28	16480	20240805	19.17	29500	-33.42	20240102	16480	19.17	20240805	35250	-44.28	20231122	16480	19.17	20240805	2.77	N	290650	500	113 억		1670404	N	N	251	N	00	N
137	20241007	161127	57	100.00	KSQ150		제약	N	N	N	N		N	19440	-660	5	-3.28	1948561390	99047	181.58	20000	20150	19440	26100	14100	20100	19673.68	7.41	0	-13872	20706	20402	20096	19792	19486	20555	19945	114	6000	500	14470	10	1	22684891	4410	9.12	2.92	12	0.44	2132.00	6649.00	35250	20231122	-44.85	16480	20240805	17.96	29500	-34.10	20240102	16480	17.96	20240805	35250	-44.85	20231122	16480	17.96	20240805	2.70	N	290650	500	113 억		1681032	N	N	251	N	00	N
138	20241007	151040	57	100.00	KSQ150		제약	N	N	N	N		N	19550	-550	5	-2.74	1681403560	85332	156.44	20000	20150	19460	26100	14100	20100	19704.26	7.41	0	-12510	20706	20402	20096	19792	19486	20555	19945	114	6000	500	14470	10	1	22684891	4435	9.17	2.94	12	0.38	2132.00	6649.00	35250	20231122	-44.54	16480	20240805	18.63	29500	-33.73	20240102	16480	18.63	20240805	35250	-44.54	20231122	16480	18.63	20240805	2.70	N	290650	500	113 억		1681032	N	N	32	N	00	N
139	20241007	141101	57	100.00	KSQ150		제약	N	N	N	N		N	19550	-550	5	-2.74	1571312000	79701	146.12	20000	20150	19460	26100	14100	20100	19715.09	7.41	0	-11582	20706	20402	20096	19792	19486	20555	19945	114	6000	500	14470	10	1	22684891	4435	9.17	2.94	12	0.35	2132.00	6649.00	35250	20231122	-44.54	16480	20240805	18.63	29500	-33.73	20240102	16480	18.63	20240805	35250	-44.54	20231122	16480	18.63	20240805	2.70	N	290650	500	113 억		1681032	N	N	32	N	00	N
140	20241007	131036	57	100.00	KSQ150		제약	N	N	N	N		N	19520	-580	5	-2.89	1410733420	71492	131.07	20000	20150	19460	26100	14100	20100	19732.75	7.41	0	-7200	20706	20402	20096	19792	19486	20555	19945	114	6000	500	14470	10	1	22684891	4428	9.16	2.94	12	0.32	2132.00	6649.00	35250	20231122	-44.62	16480	20240805	18.45	29500	-33.83	20240102	16480	18.45	20240805	35250	-44.62	20231122	16480	18.45	20240805	2.70	N	290650	500	113 억		1681032	N	N	32	N	00	N
141	20241007	121103	57	100.00	KSQ150		제약	N	N	N	N		N	19690	-410	5	-2.04	1045447020	52804	96.81	20000	20150	19620	26100	14100	20100	19798.63	7.41	0	-2570	20706	20402	20096	19792	19486	20555	19945	114	6000	500	14470	10	1	22684891	4467	9.24	2.96	12	0.23	2132.00	6649.00	35250	20231122	-44.14	16480	20240805	19.48	29500	-33.25	20240102	16480	19.48	20240805	35250	-44.14	20231122	16480	19.48	20240805	2.70	N	290650	500	113 억		1681032	N	N	32	N	00	N
142	20241007	111020	57	100.00	KSQ150		제약	N	N	N	N		N	19730	-370	5	-1.84	807622000	40707	74.63	20000	20150	19660	26100	14100	20100	19839.88	7.41	0	-2583	20706	20402	20096	19792	19486	20555	19945	114	6000	500	14470	10	1	22684891	4476	9.25	2.97	12	0.18	2132.00	6649.00	35250	20231122	-44.03	16480	20240805	19.72	29500	-33.12	20240102	16480	19.72	20240805	35250	-44.03	20231122	16480	19.72	20240805	2.70	N	290650	500	113 억		1681032	N	N	32	N	00	N
143	20241007	101013	57	100.00	KSQ150		제약	N	N	N	N		N	19830	-270	5	-1.34	361334290	18092	33.17	20000	20150	19830	26100	14100	20100	19972.05	7.41	0	-2538	20706	20402	20096	19792	19486	20555	19945	114	6000	500	14470	10	1	22684891	4498	9.30	2.98	12	0.08	2132.00	6649.00	35250	20231122	-43.74	16480	20240805	20.33	29500	-32.78	20240102	16480	20.33	20240805	35250	-43.74	20231122	16480	20.33	20240805	2.70	N	290650	500	113 억		1681032	N	N	32	N	00	N
144	20241007	091054	57	100.00	KSQ150		제약	N	N	N	N		N	20000	-100	5	-0.50	74349560	3726	6.83	20000	20150	19870	26100	14100	20100	19954.26	7.41	0	-1699	20706	20402	20096	19792	19486	20555	19945	114	6000	500	14470	50	1	22684891	4537	9.38	3.01	12	0.02	2132.00	6649.00	35250	20231122	-43.26	16480	20240805	21.36	29500	-32.20	20240102	16480	21.36	20240805	35250	-43.26	20231122	16480	21.36	20240805	2.70	N	290650	500	113 억		1681032	N	N	32	N	00	N
145	20241004	160945	57	100.00	KSQ150		제약	N	N	N	N		N	20100	200	2	1.01	1091275030	54035	69.81	20050	20400	19790	25850	13930	19900	20195.92	7.41	0	10298	20720	20310	20090	19680	19460	20200	19570	114	5950	500	14320	50	1	22684891	4560	9.43	3.02	12	0.24	2132.00	6649.00	37600	20230921	-46.54	16480	20240805	21.97	29500	-31.86	20240102	16480	21.97	20240805	35250	-42.98	20231122	16480	21.97	20240805	2.71	N	290650	500	113 억		1680413	N	N	32	N	00	N
146	20241004	151000	57	100.00	KSQ150		제약	N	N	N	N		N	20150	250	2	1.26	1031417330	51062	65.97	20050	20400	19790	25850	13930	19900	20199.31	7.41	0	11236	20720	20310	20090	19680	19460	20200	19570	114	5950	500	14320	50	1	22684891	4571	9.45	3.03	12	0.23	2132.00	6649.00	37600	20230921	-46.41	16480	20240805	22.27	29500	-31.69	20240102	16480	22.27	20240805	35250	-42.84	20231122	16480	22.27	20240805	2.71	N	290650	500	113 억		1680413	N	N	3	N	00	N
147	20241004	140943	57	100.00	KSQ150		제약	N	N	N	N		N	20150	250	2	1.26	943908730	46716	60.35	20050	20400	19790	25850	13930	19900	20205.26	7.41	0	11192	20720	20310	20090	19680	19460	20200	19570	114	5950	500	14320	50	1	22684891	4571	9.45	3.03	12	0.21	2132.00	6649.00	37600	20230921	-46.41	16480	20240805	22.27	29500	-31.69	20240102	16480	22.27	20240805	35250	-42.84	20231122	16480	22.27	20240805	2.71	N	290650	500	113 억		1680413	N	N	3	N	00	N
148	20241004	130958	57	100.00	KSQ150		제약	N	N	N	N		N	20300	400	2	2.01	863305530	42720	55.19	20050	20400	19790	25850	13930	19900	20208.46	7.41	0	10619	20720	20310	20090	19680	19460	20200	19570	114	5950	500	14320	50	1	22684891	4605	9.52	3.05	12	0.19	2132.00	6649.00	37600	20230921	-46.01	16480	20240805	23.18	29500	-31.19	20240102	16480	23.18	20240805	35250	-42.41	20231122	16480	23.18	20240805	2.71	N	290650	500	113 억		1680413	N	N	3	N	00	N
149	20241004	120955	57	100.00	KSQ150		제약	N	N	N	N		N	20350	450	2	2.26	727096680	36011	46.52	20050	20400	19790	25850	13930	19900	20190.96	7.41	0	9295	20720	20310	20090	19680	19460	20200	19570	114	5950	500	14320	50	1	22684891	4616	9.55	3.06	12	0.16	2132.00	6649.00	37600	20230921	-45.88	16480	20240805	23.48	29500	-31.02	20240102	16480	23.48	20240805	35250	-42.27	20231122	16480	23.48	20240805	2.71	N	290650	500	113 억		1680413	N	N	3	N	00	N
150	20241004	110947	57	100.00	KSQ150		제약	N	N	N	N		N	20300	400	2	2.01	635687930	31508	40.70	20050	20400	19790	25850	13930	19900	20175.45	7.41	0	8970	20720	20310	20090	19680	19460	20200	19570	114	5950	500	14320	50	1	22684891	4605	9.52	3.05	12	0.14	2132.00	6649.00	37600	20230921	-46.01	16480	20240805	23.18	29500	-31.19	20240102	16480	23.18	20240805	35250	-42.41	20231122	16480	23.18	20240805	2.71	N	290650	500	113 억		1680413	N	N	3	N	00	N
151	20241004	100951	57	100.00	KSQ150		제약	N	N	N	N		N	20400	500	2	2.51	457390380	22739	29.38	20050	20400	19790	25850	13930	19900	20114.80	7.41	0	6152	20720	20310	20090	19680	19460	20200	19570	114	5950	500	14320	50	1	22684891	4628	9.57	3.07	12	0.10	2132.00	6649.00	37600	20230921	-45.74	16480	20240805	23.79	29500	-30.85	20240102	16480	23.79	20240805	35250	-42.13	20231122	16480	23.79	20240805	2.71	N	290650	500	113 억		1680413	N	N	3	N	00	N
152	20241004	090954	57	100.00	KSQ150		제약	N	N	N	N		N	20100	200	2	1.01	48182730	2410	3.11	20050	20100	19850	25850	13930	19900	19992.83	7.41	0	119	20720	20310	20090	19680	19460	20200	19570	114	5950	500	14320	50	1	22684891	4560	9.43	3.02	12	0.01	2132.00	6649.00	37600	20230921	-46.54	16480	20240805	21.97	29500	-31.86	20240102	16480	21.97	20240805	35250	-42.98	20231122	16480	21.97	20240805	2.71	N	290650	500	113 억		1680413	N	N	3	N	00	N
153	20241002	160944	57	100.00	KSQ150		제약	N	N	N	N		N	19900	-650	5	-3.16	1550212560	77149	81.27	20400	20500	19870	26700	14400	20550	20094.73	7.51	0	-18190	21076	20812	20336	20072	19596	20945	20205	114	6150	500	14790	10	1	22684891	4514	9.33	2.99	12	0.34	2132.00	6649.00	38000	20230920	-47.63	16480	20240805	20.75	29500	-32.54	20240102	16480	20.75	20240805	35250	-43.55	20231122	16480	20.75	20240805	2.66	N	290650	500	113 억		1704272	N	N	3	N	00	N
154	20241002	150955	57	100.00	KSQ150		제약	N	N	N	N		N	19910	-640	5	-3.11	1424126950	70818	74.60	20400	20500	19870	26700	14400	20550	20109.67	7.51	0	-15954	21076	20812	20336	20072	19596	20945	20205	114	6150	500	14790	10	1	22684891	4517	9.34	2.99	12	0.31	2132.00	6649.00	38000	20230920	-47.61	16480	20240805	20.81	29500	-32.51	20240102	16480	20.81	20240805	35250	-43.52	20231122	16480	20.81	20240805	2.66	N	290650	500	113 억		1704272	N	N	1	N	00	N
155	20241002	140957	57	100.00	KSQ150		제약	N	N	N	N		N	20050	-500	5	-2.43	1149237980	57062	60.11	20400	20500	19960	26700	14400	20550	20140.16	7.51	0	-10840	21076	20812	20336	20072	19596	20945	20205	114	6150	500	14790	50	1	22684891	4548	9.40	3.02	12	0.25	2132.00	6649.00	38000	20230920	-47.24	16480	20240805	21.66	29500	-32.03	20240102	16480	21.66	20240805	35250	-43.12	20231122	16480	21.66	20240805	2.66	N	290650	500	113 억		1704272	N	N	1	N	00	N
156	20241002	130947	57	100.00	KSQ150		제약	N	N	N	N		N	20150	-400	5	-1.95	843614100	41793	44.03	20400	20500	20050	26700	14400	20550	20185.54	7.51	0	-4914	21076	20812	20336	20072	19596	20945	20205	114	6150	500	14790	50	1	22684891	4571	9.45	3.03	12	0.18	2132.00	6649.00	38000	20230920	-46.97	16480	20240805	22.27	29500	-31.69	20240102	16480	22.27	20240805	35250	-42.84	20231122	16480	22.27	20240805	2.66	N	290650	500	113 억		1704272	N	N	1	N	00	N
157	20241002	120947	57	100.00	KSQ150		제약	N	N	N	N		N	20200	-350	5	-1.70	709655650	35138	37.02	20400	20500	20050	26700	14400	20550	20196.24	7.51	0	-3647	21076	20812	20336	20072	19596	20945	20205	114	6150	500	14790	50	1	22684891	4582	9.47	3.04	12	0.15	2132.00	6649.00	38000	20230920	-46.84	16480	20240805	22.57	29500	-31.53	20240102	16480	22.57	20240805	35250	-42.70	20231122	16480	22.57	20240805	2.66	N	290650	500	113 억		1704272	N	N	1	N	00	N
158	20241002	110936	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-300	5	-1.46	560180150	27716	29.20	20400	20500	20050	26700	14400	20550	20211.44	7.51	0	-473	21076	20812	20336	20072	19596	20945	20205	114	6150	500	14790	50	1	22684891	4594	9.50	3.05	12	0.12	2132.00	6649.00	38000	20230920	-46.71	16480	20240805	22.88	29500	-31.36	20240102	16480	22.88	20240805	35250	-42.55	20231122	16480	22.88	20240805	2.66	N	290650	500	113 억		1704272	N	N	1	N	00	N
159	20241002	100931	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-300	5	-1.46	386769750	19164	20.19	20400	20500	20050	26700	14400	20550	20182.10	7.51	0	-2000	21076	20812	20336	20072	19596	20945	20205	114	6150	500	14790	50	1	22684891	4594	9.50	3.05	12	0.08	2132.00	6649.00	38000	20230920	-46.71	16480	20240805	22.88	29500	-31.36	20240102	16480	22.88	20240805	35250	-42.55	20231122	16480	22.88	20240805	2.66	N	290650	500	113 억		1704272	N	N	1	N	00	N
160	20241002	090933	57	100.00	KSQ150		제약	N	N	N	N		N	20300	-250	5	-1.22	95320550	4696	4.95	20400	20500	20200	26700	14400	20550	20298.24	7.51	0	-323	21076	20812	20336	20072	19596	20945	20205	114	6150	500	14790	50	1	22684891	4605	9.52	3.05	12	0.02	2132.00	6649.00	38000	20230920	-46.58	16480	20240805	23.18	29500	-31.19	20240102	16480	23.18	20240805	35250	-42.41	20231122	16480	23.18	20240805	2.66	N	290650	500	113 억		1704272	N	N	1	N	00	N