KissMeData/298380/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	161222	57	100.00	KSQ150		제약	N	N	N	N		N	37500	50	2	0.13	28083016050	752106	80.13	37200	38200	36600	48650	26250	37450	37338.65	10.44	0	-32122	39016	38232	37516	36732	36016	37875	36375	240	11200	500	26210	50	1	48047789	18018	-681.82	24.24	12	1.57	-55.00	1547.00	43300	20241017	-13.39	15370	20231024	143.98	43300	-13.39	20241017	18960	97.78	20240208	43300	-13.39	20241017	15800	137.34	20231031	4.67	N	298380	500	240 억		5016676	N	N	1350	N	00	N
3	20241031	151243	57	100.00	KSQ150		제약	N	N	N	N		N	37400	-50	5	-0.13	26454295600	708632	75.50	37200	38200	36600	48650	26250	37450	37331.44	10.44	0	-45595	39016	38232	37516	36732	36016	37875	36375	240	11200	500	26210	50	1	48047789	17970	-680.00	24.18	12	1.47	-55.00	1547.00	43300	20241017	-13.63	15370	20231024	143.33	43300	-13.63	20241017	18960	97.26	20240208	43300	-13.63	20241017	15800	136.71	20231031	4.67	N	298380	500	240 억		5016676	N	N	6961	N	00	N
4	20241031	141239	57	100.00	KSQ150		제약	N	N	N	N		N	36900	-550	5	-1.47	22417574350	599857	63.91	37200	38200	36600	48650	26250	37450	37371.49	10.44	0	-81959	39016	38232	37516	36732	36016	37875	36375	240	11200	500	26210	50	1	48047789	17730	-670.91	23.85	12	1.25	-55.00	1547.00	43300	20241017	-14.78	15370	20231024	140.08	43300	-14.78	20241017	18960	94.62	20240208	43300	-14.78	20241017	15800	133.54	20231031	4.67	N	298380	500	240 억		5016676	N	N	6961	N	00	N
5	20241031	131241	57	100.00	KSQ150		제약	N	N	N	N		N	36700	-750	5	-2.00	19574144100	522610	55.68	37200	38200	36700	48650	26250	37450	37454.59	10.44	0	-100388	39016	38232	37516	36732	36016	37875	36375	240	11200	500	26210	50	1	48047789	17634	-667.27	23.72	12	1.09	-55.00	1547.00	43300	20241017	-15.24	15370	20231024	138.78	43300	-15.24	20241017	18960	93.57	20240208	43300	-15.24	20241017	15800	132.28	20231031	4.67	N	298380	500	240 억		5016676	N	N	6961	N	00	N
6	20241031	121237	57	100.00	KSQ150		제약	N	N	N	N		N	37150	-300	5	-0.80	16700662200	444700	47.38	37200	38200	36850	48650	26250	37450	37554.98	10.44	0	-89255	39016	38232	37516	36732	36016	37875	36375	240	11200	500	26210	50	1	48047789	17850	-675.45	24.01	12	0.93	-55.00	1547.00	43300	20241017	-14.20	15370	20231024	141.70	43300	-14.20	20241017	18960	95.94	20240208	43300	-14.20	20241017	15800	135.13	20231031	4.67	N	298380	500	240 억		5016676	N	N	6961	N	00	N
7	20241031	111237	57	100.00	KSQ150		제약	N	N	N	N		N	37350	-100	5	-0.27	13743809500	364978	38.89	37200	38200	37050	48650	26250	37450	37656.74	10.44	0	-73733	39016	38232	37516	36732	36016	37875	36375	240	11200	500	26210	50	1	48047789	17946	-679.09	24.14	12	0.76	-55.00	1547.00	43300	20241017	-13.74	15370	20231024	143.01	43300	-13.74	20241017	18960	96.99	20240208	43300	-13.74	20241017	15800	136.39	20231031	4.67	N	298380	500	240 억		5016676	N	N	6961	N	00	N
8	20241031	101238	57	100.00	KSQ150		제약	N	N	N	N		N	37650	200	2	0.53	11107574050	294639	31.39	37200	38200	37050	48650	26250	37450	37699.22	10.44	0	-52664	39016	38232	37516	36732	36016	37875	36375	240	11200	500	26210	50	1	48047789	18090	-684.55	24.34	12	0.61	-55.00	1547.00	43300	20241017	-13.05	15370	20231024	144.96	43300	-13.05	20241017	18960	98.58	20240208	43300	-13.05	20241017	15800	138.29	20231031	4.67	N	298380	500	240 억		5016676	N	N	6961	N	00	N
9	20241031	091236	57	100.00	KSQ150		제약	N	N	N	N		N	37800	350	2	0.93	2464509900	66020	7.03	37200	37800	37050	48650	26250	37450	37329.11	10.44	0	11044	39016	38232	37516	36732	36016	37875	36375	240	11200	500	26210	50	1	48047789	18162	-687.27	24.43	12	0.14	-55.00	1547.00	43300	20241017	-12.70	15370	20231024	145.93	43300	-12.70	20241017	18960	99.37	20240208	43300	-12.70	20241017	15800	139.24	20231031	4.67	N	298380	500	240 억		5016676	N	N	6961	N	00	N
10	20241030	161232	57	100.00	KSQ150		제약	N	N	N	N		N	37450	-500	5	-1.32	34864601750	928389	79.08	38300	38300	36800	49300	26600	37950	37554.16	10.70	0	-131642	39183	38566	37433	36816	35683	38875	37125	240	11350	500	26560	50	1	48047789	17994	-680.91	24.21	12	1.93	-55.00	1547.00	43300	20241017	-13.51	15370	20231024	143.66	43300	-13.51	20241017	18960	97.52	20240208	43300	-13.51	20241017	15720	138.23	20231030	4.68	N	298380	500	240 억		5138986	N	N	6961	N	00	N
11	20241030	151302	57	100.00	KSQ150		제약	N	N	N	N		N	37550	-400	5	-1.05	33474082550	891308	75.92	38300	38300	36800	49300	26600	37950	37556.10	10.70	0	-140227	39183	38566	37433	36816	35683	38875	37125	240	11350	500	26560	50	1	48047789	18042	-682.73	24.27	12	1.86	-55.00	1547.00	43300	20241017	-13.28	15370	20231024	144.31	43300	-13.28	20241017	18960	98.05	20240208	43300	-13.28	20241017	15720	138.87	20231030	4.68	N	298380	500	240 억		5138986	N	N	23580	N	00	N
12	20241030	141237	57	100.00	KSQ150		제약	N	N	N	N		N	37950	0	3	0.00	29760415100	792900	67.54	38300	38300	36800	49300	26600	37950	37533.58	10.70	0	-136493	39183	38566	37433	36816	35683	38875	37125	240	11350	500	26560	50	1	48047789	18234	-690.00	24.53	12	1.65	-55.00	1547.00	43300	20241017	-12.36	15370	20231024	146.91	43300	-12.36	20241017	18960	100.16	20240208	43300	-12.36	20241017	15720	141.41	20231030	4.68	N	298380	500	240 억		5138986	N	N	23580	N	00	N
13	20241030	131246	57	100.00	KSQ150		제약	N	N	N	N		N	37900	-50	5	-0.13	26006725200	693863	59.10	38300	38300	36800	49300	26600	37950	37481.01	10.70	0	-109106	39183	38566	37433	36816	35683	38875	37125	240	11350	500	26560	50	1	48047789	18210	-689.09	24.50	12	1.44	-55.00	1547.00	43300	20241017	-12.47	15370	20231024	146.58	43300	-12.47	20241017	18960	99.89	20240208	43300	-12.47	20241017	15720	141.09	20231030	4.68	N	298380	500	240 억		5138986	N	N	23580	N	00	N
14	20241030	121301	57	100.00	KSQ150		제약	N	N	N	N		N	37550	-400	5	-1.05	21796070600	582620	49.63	38300	38300	36800	49300	26600	37950	37410.36	10.70	0	-101625	39183	38566	37433	36816	35683	38875	37125	240	11350	500	26560	50	1	48047789	18042	-682.73	24.27	12	1.21	-55.00	1547.00	43300	20241017	-13.28	15370	20231024	144.31	43300	-13.28	20241017	18960	98.05	20240208	43300	-13.28	20241017	15720	138.87	20231030	4.68	N	298380	500	240 억		5138986	N	N	23580	N	00	N
15	20241030	111240	57	100.00	KSQ150		제약	N	N	N	N		N	37400	-550	5	-1.45	19234146750	514375	43.82	38300	38300	36800	49300	26600	37950	37393.14	10.70	0	-95535	39183	38566	37433	36816	35683	38875	37125	240	11350	500	26560	50	1	48047789	17970	-680.00	24.18	12	1.07	-55.00	1547.00	43300	20241017	-13.63	15370	20231024	143.33	43300	-13.63	20241017	18960	97.26	20240208	43300	-13.63	20241017	15720	137.91	20231030	4.68	N	298380	500	240 억		5138986	N	N	23580	N	00	N
16	20241030	101231	57	100.00	KSQ150		제약	N	N	N	N		N	37300	-650	5	-1.71	14772492650	395478	33.69	38300	38300	36800	49300	26600	37950	37353.38	10.70	0	-109701	39183	38566	37433	36816	35683	38875	37125	240	11350	500	26560	50	1	48047789	17922	-678.18	24.11	12	0.82	-55.00	1547.00	43300	20241017	-13.86	15370	20231024	142.68	43300	-13.86	20241017	18960	96.73	20240208	43300	-13.86	20241017	15720	137.28	20231030	4.68	N	298380	500	240 억		5138986	N	N	23580	N	00	N
17	20241030	091240	57	100.00	KSQ150		제약	N	N	N	N		N	37400	-550	5	-1.45	5347727400	141700	12.07	38300	38300	37150	49300	26600	37950	37739.66	10.70	0	-44370	39183	38566	37433	36816	35683	38875	37125	240	11350	500	26560	50	1	48047789	17970	-680.00	24.18	12	0.29	-55.00	1547.00	43300	20241017	-13.63	15370	20231024	143.33	43300	-13.63	20241017	18960	97.26	20240208	43300	-13.63	20241017	15720	137.91	20231030	4.68	N	298380	500	240 억		5138986	N	N	23580	N	00	N
18	20241029	161152	57	100.00	KSQ150		제약	N	N	N	N		N	37950	1250	2	3.41	43102695000	1158046	95.69	37400	38050	36300	47700	25700	36700	37218.19	11.09	35	-209088	38433	37566	36683	35816	34933	37125	35375	240	11000	500	25690	50	1	48047789	18234	-690.00	24.53	12	2.41	-55.00	1547.00	43300	20241017	-12.36	15370	20231024	146.91	43300	-12.36	20241017	18960	100.16	20240208	43300	-12.36	20241017	15720	141.41	20231030	4.69	N	298380	500	240 억		5328647	N	N	23580	N	00	N
19	20241029	151211	57	100.00	KSQ150		제약	N	N	N	N		N	37800	1100	2	3.00	40563021500	1091034	90.16	37400	38050	36300	47700	25700	36700	37178.53	11.09	35	-178863	38433	37566	36683	35816	34933	37125	35375	240	11000	500	25690	50	1	48047789	18162	-687.27	24.43	12	2.27	-55.00	1547.00	43300	20241017	-12.70	15370	20231024	145.93	43300	-12.70	20241017	18960	99.37	20240208	43300	-12.70	20241017	15720	140.46	20231030	4.69	N	298380	500	240 억		5328647	N	N	21542	N	00	N
20	20241029	141032	57	100.00	KSQ150		제약	N	N	N	N		N	36800	100	2	0.27	27529508950	744592	61.53	37400	37600	36300	47700	25700	36700	36972.62	11.09	35	-124378	38433	37566	36683	35816	34933	37125	35375	240	11000	500	25690	50	1	48047789	17682	-669.09	23.79	12	1.55	-55.00	1547.00	43300	20241017	-15.01	15370	20231024	139.43	43300	-15.01	20241017	18960	94.09	20240208	43300	-15.01	20241017	15720	134.10	20231030	4.69	N	298380	500	240 억		5328647	N	N	21542	N	00	N
21	20241029	131201	57	100.00	KSQ150		제약	N	N	N	N		N	37150	450	2	1.23	23905372550	646674	53.44	37400	37600	36300	47700	25700	36700	36966.66	11.09	35	-103801	38433	37566	36683	35816	34933	37125	35375	240	11000	500	25690	50	1	48047789	17850	-675.45	24.01	12	1.35	-55.00	1547.00	43300	20241017	-14.20	15370	20231024	141.70	43300	-14.20	20241017	18960	95.94	20240208	43300	-14.20	20241017	15720	136.32	20231030	4.69	N	298380	500	240 억		5328647	N	N	21542	N	00	N
22	20241029	121202	57	100.00	KSQ150		제약	N	N	N	N		N	36850	150	2	0.41	21335714200	577090	47.69	37400	37600	36300	47700	25700	36700	36971.22	11.09	35	-122715	38433	37566	36683	35816	34933	37125	35375	240	11000	500	25690	50	1	48047789	17706	-670.00	23.82	12	1.20	-55.00	1547.00	43300	20241017	-14.90	15370	20231024	139.75	43300	-14.90	20241017	18960	94.36	20240208	43300	-14.90	20241017	15720	134.41	20231030	4.69	N	298380	500	240 억		5328647	N	N	21542	N	00	N
23	20241029	111223	57	100.00	KSQ150		제약	N	N	N	N		N	36700	0	3	0.00	19592634750	529793	43.78	37400	37600	36300	47700	25700	36700	36981.70	11.09	35	-118256	38433	37566	36683	35816	34933	37125	35375	240	11000	500	25690	50	1	48047789	17634	-667.27	23.72	12	1.10	-55.00	1547.00	43300	20241017	-15.24	15370	20231024	138.78	43300	-15.24	20241017	18960	93.57	20240208	43300	-15.24	20241017	15720	133.46	20231030	4.69	N	298380	500	240 억		5328647	N	N	21542	N	00	N
24	20241029	101158	57	100.00	KSQ150		제약	N	N	N	N		N	36800	100	2	0.27	16089173800	433854	35.85	37400	37600	36350	47700	25700	36700	37084.33	11.09	35	-131597	38433	37566	36683	35816	34933	37125	35375	240	11000	500	25690	50	1	48047789	17682	-669.09	23.79	12	0.90	-55.00	1547.00	43300	20241017	-15.01	15370	20231024	139.43	43300	-15.01	20241017	18960	94.09	20240208	43300	-15.01	20241017	15720	134.10	20231030	4.69	N	298380	500	240 억		5328647	N	N	21542	N	00	N
25	20241028	161148	57	100.00	KSQ150		제약	N	N	N	N		N	36700	-200	5	-0.54	44176588550	1203273	108.71	36900	37550	35800	47950	25850	36900	36713.49	11.28	0	20577	39566	38232	37516	36182	35466	37875	35825	240	11050	500	25830	50	1	48047789	17634	-667.27	23.72	12	2.50	-55.00	1547.00	43300	20241017	-15.24	15370	20231024	138.78	43300	-15.24	20241017	18960	93.57	20240208	43300	-15.24	20241017	15720	133.46	20231030	4.76	N	298380	500	240 억		5421975	N	N	21541	N	00	N
26	20241028	151157	57	100.00	KSQ150		제약	N	N	N	N		N	36750	-150	5	-0.41	43051991450	1172652	105.94	36900	37550	35800	47950	25850	36900	36713.13	11.28	0	13531	39566	38232	37516	36182	35466	37875	35825	240	11050	500	25830	50	1	48047789	17658	-668.18	23.76	12	2.44	-55.00	1547.00	43300	20241017	-15.13	15370	20231024	139.10	43300	-15.13	20241017	18960	93.83	20240208	43300	-15.13	20241017	15720	133.78	20231030	4.76	N	298380	500	240 억		5421975	N	N	14303	N	00	N
27	20241028	141159	57	100.00	KSQ150		제약	N	N	N	N		N	36550	-350	5	-0.95	37457738250	1021001	92.24	36900	37550	35800	47950	25850	36900	36686.98	11.28	0	33602	39566	38232	37516	36182	35466	37875	35825	240	11050	500	25830	50	1	48047789	17561	-664.55	23.63	12	2.12	-55.00	1547.00	43300	20241017	-15.59	15370	20231024	137.80	43300	-15.59	20241017	18960	92.77	20240208	43300	-15.59	20241017	15720	132.51	20231030	4.76	N	298380	500	240 억		5421975	N	N	14303	N	00	N
28	20241028	131153	57	100.00	KSQ150		제약	N	N	N	N		N	36100	-800	5	-2.17	30647202850	832630	75.22	36900	37550	36100	47950	25850	36900	36807.55	11.28	0	-17667	39566	38232	37516	36182	35466	37875	35825	240	11050	500	25830	50	1	48047789	17345	-656.36	23.34	12	1.73	-55.00	1547.00	43300	20241017	-16.63	15370	20231024	134.87	43300	-16.63	20241017	18960	90.40	20240208	43300	-16.63	20241017	15720	129.64	20231030	4.76	N	298380	500	240 억		5421975	N	N	14303	N	00	N
29	20241028	121154	57	100.00	KSQ150		제약	N	N	N	N		N	36600	-300	5	-0.81	27939249550	758151	68.49	36900	37550	36100	47950	25850	36900	36851.74	11.28	0	-21450	39566	38232	37516	36182	35466	37875	35825	240	11050	500	25830	50	1	48047789	17585	-665.45	23.66	12	1.58	-55.00	1547.00	43300	20241017	-15.47	15370	20231024	138.13	43300	-15.47	20241017	18960	93.04	20240208	43300	-15.47	20241017	15720	132.82	20231030	4.76	N	298380	500	240 억		5421975	N	N	14303	N	00	N
30	20241028	111005	57	100.00	KSQ150		제약	N	N	N	N		N	36850	-50	5	-0.14	22202599000	600831	54.28	36900	37550	36350	47950	25850	36900	36953.28	11.28	0	-32403	39566	38232	37516	36182	35466	37875	35825	240	11050	500	25830	50	1	48047789	17706	-670.00	23.82	12	1.25	-55.00	1547.00	43300	20241017	-14.90	15370	20231024	139.75	43300	-14.90	20241017	18960	94.36	20240208	43300	-14.90	20241017	15720	134.41	20231030	4.76	N	298380	500	240 억		5421975	N	N	14303	N	00	N
31	20241028	101140	57	100.00	KSQ150		제약	N	N	N	N		N	36700	-200	5	-0.54	14185575150	385322	34.81	36900	37450	36350	47950	25850	36900	36814.55	11.28	0	13843	39566	38232	37516	36182	35466	37875	35825	240	11050	500	25830	50	1	48047789	17634	-667.27	23.72	12	0.80	-55.00	1547.00	43300	20241017	-15.24	15370	20231024	138.78	43300	-15.24	20241017	18960	93.57	20240208	43300	-15.24	20241017	15720	133.46	20231030	4.76	N	298380	500	240 억		5421975	N	N	14303	N	00	N
32	20241028	091150	57	100.00	KSQ150		제약	N	N	N	N		N	36700	-200	5	-0.54	4009080900	108286	9.78	36900	37450	36600	47950	25850	36900	37024.69	11.28	0	-3219	39566	38232	37516	36182	35466	37875	35825	240	11050	500	25830	50	1	48047789	17634	-667.27	23.72	12	0.23	-55.00	1547.00	43300	20241017	-15.24	15370	20231024	138.78	43300	-15.24	20241017	18960	93.57	20240208	43300	-15.24	20241017	15720	133.46	20231030	4.76	N	298380	500	240 억		5421975	N	N	14303	N	00	N
33	20241025	161152	57	100.00	KSQ150		제약	N	N	N	N		N	36900	-1350	5	-3.53	40838904850	1090182	100.25	38400	38850	36800	49700	26800	38250	37459.82	11.01	0	180708	39883	39066	38383	37566	36883	39475	37975	240	11450	500	26770	50	1	48047789	17730	-670.91	23.85	12	2.27	-55.00	1547.00	43300	20241017	-14.78	15370	20231024	140.08	43300	-14.78	20241017	18960	94.62	20240208	43300	-14.78	20241017	15380	139.92	20231026	4.72	N	298380	500	240 억		5291495	N	N	14288	N	00	N
34	20241025	151155	57	100.00	KSQ150		제약	N	N	N	N		N	36900	-1350	5	-3.53	38195569600	1018514	93.66	38400	38850	36800	49700	26800	38250	37499.02	11.01	0	150592	39883	39066	38383	37566	36883	39475	37975	240	11450	500	26770	50	1	48047789	17730	-670.91	23.85	12	2.12	-55.00	1547.00	43300	20241017	-14.78	15370	20231024	140.08	43300	-14.78	20241017	18960	94.62	20240208	43300	-14.78	20241017	15380	139.92	20231026	4.72	N	298380	500	240 억		5291495	N	N	1459	N	00	N
35	20241025	141153	57	100.00	KSQ150		제약	N	N	N	N		N	37200	-1050	5	-2.75	28039025600	744050	68.42	38400	38850	37050	49700	26800	38250	37682.00	11.01	0	60242	39883	39066	38383	37566	36883	39475	37975	240	11450	500	26770	50	1	48047789	17874	-676.36	24.05	12	1.55	-55.00	1547.00	43300	20241017	-14.09	15370	20231024	142.03	43300	-14.09	20241017	18960	96.20	20240208	43300	-14.09	20241017	15380	141.87	20231026	4.72	N	298380	500	240 억		5291495	N	N	1459	N	00	N
36	20241025	131153	57	100.00	KSQ150		제약	N	N	N	N		N	37550	-700	5	-1.83	24236062200	642225	59.06	38400	38850	37200	49700	26800	38250	37735.21	11.01	0	54663	39883	39066	38383	37566	36883	39475	37975	240	11450	500	26770	50	1	48047789	18042	-682.73	24.27	12	1.34	-55.00	1547.00	43300	20241017	-13.28	15370	20231024	144.31	43300	-13.28	20241017	18960	98.05	20240208	43300	-13.28	20241017	15380	144.15	20231026	4.72	N	298380	500	240 억		5291495	N	N	1459	N	00	N
37	20241025	121158	57	100.00	KSQ150		제약	N	N	N	N		N	37600	-650	5	-1.70	21501527300	569640	52.38	38400	38850	37200	49700	26800	38250	37743.10	11.01	0	42577	39883	39066	38383	37566	36883	39475	37975	240	11450	500	26770	50	1	48047789	18066	-683.64	24.31	12	1.19	-55.00	1547.00	43300	20241017	-13.16	15370	20231024	144.63	43300	-13.16	20241017	18960	98.31	20240208	43300	-13.16	20241017	15380	144.47	20231026	4.72	N	298380	500	240 억		5291495	N	N	1459	N	00	N
38	20241025	111151	57	100.00	KSQ150		제약	N	N	N	N		N	37250	-1000	5	-2.61	18471813850	488601	44.93	38400	38850	37200	49700	26800	38250	37802.73	11.01	0	20223	39883	39066	38383	37566	36883	39475	37975	240	11450	500	26770	50	1	48047789	17898	-677.27	24.08	12	1.02	-55.00	1547.00	43300	20241017	-13.97	15370	20231024	142.36	43300	-13.97	20241017	18960	96.47	20240208	43300	-13.97	20241017	15380	142.20	20231026	4.72	N	298380	500	240 억		5291495	N	N	1459	N	00	N
39	20241025	101152	57	100.00	KSQ150		제약	N	N	N	N		N	37700	-550	5	-1.44	11806752500	310412	28.54	38400	38850	37500	49700	26800	38250	38033.62	11.01	0	-3327	39883	39066	38383	37566	36883	39475	37975	240	11450	500	26770	50	1	48047789	18114	-685.45	24.37	12	0.65	-55.00	1547.00	43300	20241017	-12.93	15370	20231024	145.28	43300	-12.93	20241017	18960	98.84	20240208	43300	-12.93	20241017	15380	145.12	20231026	4.72	N	298380	500	240 억		5291495	N	N	1459	N	00	N
40	20241025	091155	57	100.00	KSQ150		제약	N	N	N	N		N	38050	-200	5	-0.52	2401846050	63048	5.80	38400	38450	37750	49700	26800	38250	38087.66	11.01	0	-1011	39883	39066	38383	37566	36883	39475	37975	240	11450	500	26770	50	1	48047789	18282	-691.82	24.60	12	0.13	-55.00	1547.00	43300	20241017	-12.12	15370	20231024	147.56	43300	-12.12	20241017	18960	100.69	20240208	43300	-12.12	20241017	15380	147.40	20231026	4.72	N	298380	500	240 억		5291495	N	N	1459	N	00	N
41	20241024	161130	57	100.00	KSQ150		제약	N	N	N	N		N	38250	-200	5	-0.52	41559368950	1078949	35.76	37750	39200	37700	49950	26950	38450	38519.07	10.63	0	58561	43950	41200	39450	36700	34950	40325	35825	240	11500	500	26910	50	1	48047789	18378	-695.45	24.73	12	2.25	-55.00	1547.00	43300	20241017	-11.66	15370	20231024	148.86	43300	-11.66	20241017	18960	101.74	20240208	43300	-11.66	20241017	15370	148.86	20231024	4.65	N	298380	500	240 억		5105207	N	N	1459	N	00	N
42	20241024	151142	57	100.00	KSQ150		제약	N	N	N	N		N	38250	-200	5	-0.52	39568553650	1027073	34.04	37750	39200	37700	49950	26950	38450	38525.61	10.63	0	59920	43950	41200	39450	36700	34950	40325	35825	240	11500	500	26910	50	1	48047789	18378	-695.45	24.73	12	2.14	-55.00	1547.00	43300	20241017	-11.66	15370	20231024	148.86	43300	-11.66	20241017	18960	101.74	20240208	43300	-11.66	20241017	15370	148.86	20231024	4.65	N	298380	500	240 억		5105207	N	N	10958	N	00	N
43	20241024	141126	57	100.00	KSQ150		제약	N	N	N	N		N	38100	-350	5	-0.91	35887112150	930512	30.84	37750	39200	37700	49950	26950	38450	38567.15	10.63	0	26536	43950	41200	39450	36700	34950	40325	35825	240	11500	500	26910	50	1	48047789	18306	-692.73	24.63	12	1.94	-55.00	1547.00	43300	20241017	-12.01	15370	20231024	147.89	43300	-12.01	20241017	18960	100.95	20240208	43300	-12.01	20241017	15370	147.89	20231024	4.65	N	298380	500	240 억		5105207	N	N	10958	N	00	N
44	20241024	131139	57	100.00	KSQ150		제약	N	N	N	N		N	38300	-150	5	-0.39	30552514150	790465	26.20	37750	39200	37700	49950	26950	38450	38651.51	10.63	0	-5741	43950	41200	39450	36700	34950	40325	35825	240	11500	500	26910	50	1	48047789	18402	-696.36	24.76	12	1.65	-55.00	1547.00	43300	20241017	-11.55	15370	20231024	149.19	43300	-11.55	20241017	18960	102.00	20240208	43300	-11.55	20241017	15370	149.19	20231024	4.65	N	298380	500	240 억		5105207	N	N	10958	N	00	N
45	20241024	121134	57	100.00	KSQ150		제약	N	N	N	N		N	38700	250	2	0.65	26833139250	693819	23.00	37750	39200	37700	49950	26950	38450	38674.79	10.63	0	15392	43950	41200	39450	36700	34950	40325	35825	240	11500	500	26910	50	1	48047789	18594	-703.64	25.02	12	1.44	-55.00	1547.00	43300	20241017	-10.62	15370	20231024	151.79	43300	-10.62	20241017	18960	104.11	20240208	43300	-10.62	20241017	15370	151.79	20231024	4.65	N	298380	500	240 억		5105207	N	N	10958	N	00	N
46	20241024	111132	57	100.00	KSQ150		제약	N	N	N	N		N	39000	550	2	1.43	23352454150	604251	20.03	37750	39200	37700	49950	26950	38450	38647.18	10.63	0	10987	43950	41200	39450	36700	34950	40325	35825	240	11500	500	26910	50	1	48047789	18739	-709.09	25.21	12	1.26	-55.00	1547.00	43300	20241017	-9.93	15370	20231024	153.74	43300	-9.93	20241017	18960	105.70	20240208	43300	-9.93	20241017	15370	153.74	20231024	4.65	N	298380	500	240 억		5105207	N	N	10958	N	00	N
47	20241024	101031	57	100.00	KSQ150		제약	N	N	N	N		N	38550	100	2	0.26	18688921350	483754	16.03	37750	39200	37700	49950	26950	38450	38633.39	10.63	0	-3937	43950	41200	39450	36700	34950	40325	35825	240	11500	500	26910	50	1	48047789	18522	-700.91	24.92	12	1.01	-55.00	1547.00	43300	20241017	-10.97	15370	20231024	150.81	43300	-10.97	20241017	18960	103.32	20240208	43300	-10.97	20241017	15370	150.81	20231024	4.65	N	298380	500	240 억		5105207	N	N	10958	N	00	N
48	20241024	091206	57	100.00	KSQ150		제약	N	N	N	N		N	38100	-350	5	-0.91	5437240800	141979	4.71	37750	38800	37700	49950	26950	38450	38295.29	10.63	0	33896	43950	41200	39450	36700	34950	40325	35825	240	11500	500	26910	50	1	48047789	18306	-692.73	24.63	12	0.30	-55.00	1547.00	43300	20241017	-12.01	15370	20231024	147.89	43300	-12.01	20241017	18960	100.95	20240208	43300	-12.01	20241017	15370	147.89	20231024	4.65	N	298380	500	240 억		5105207	N	N	10958	N	00	N
49	20241023	161137	57	100.00	KSQ150		제약	N	N	N	N		N	38450	-1850	5	-4.59	117852473850	2999603	135.21	40500	42200	37700	52300	28250	40300	39289.93	10.77	0	-100492	43633	41966	40983	39316	38333	41475	38825	240	12000	500	28210	50	1	48047789	18474	-699.09	24.85	12	6.24	-55.00	1547.00	43300	20241017	-11.20	15370	20231024	150.16	43300	-11.20	20241017	18960	102.80	20240208	43300	-11.20	20241017	15370	150.16	20231024	4.69	N	298380	500	240 억		5172377	N	N	10958	N	00	N
50	20241023	151200	57	100.00	KSQ150		제약	N	N	N	N		N	38650	-1650	5	-4.09	115146326450	2929339	132.05	40500	42200	37700	52300	28250	40300	39307.83	10.77	0	-118503	43633	41966	40983	39316	38333	41475	38825	240	12000	500	28210	50	1	48047789	18570	-702.73	24.98	12	6.10	-55.00	1547.00	43300	20241017	-10.74	15370	20231024	151.46	43300	-10.74	20241017	18960	103.85	20240208	43300	-10.74	20241017	15370	151.46	20231024	4.69	N	298380	500	240 억		5172377	N	N	13532	N	00	N
51	20241023	141208	57	100.00	KSQ150		제약	N	N	N	N		N	38350	-1950	5	-4.84	103911186550	2639286	118.97	40500	42200	37700	52300	28250	40300	39370.82	10.77	0	-119986	43633	41966	40983	39316	38333	41475	38825	240	12000	500	28210	50	1	48047789	18426	-697.27	24.79	12	5.49	-55.00	1547.00	43300	20241017	-11.43	15370	20231024	149.51	43300	-11.43	20241017	18960	102.27	20240208	43300	-11.43	20241017	15370	149.51	20231024	4.69	N	298380	500	240 억		5172377	N	N	13532	N	00	N
52	20241023	131148	57	100.00	KSQ150		제약	N	N	N	N		N	38200	-2100	5	-5.21	95501460050	2418418	109.02	40500	42200	37700	52300	28250	40300	39489.10	10.77	0	-159787	43633	41966	40983	39316	38333	41475	38825	240	12000	500	28210	50	1	48047789	18354	-694.55	24.69	12	5.03	-55.00	1547.00	43300	20241017	-11.78	15370	20231024	148.54	43300	-11.78	20241017	18960	101.48	20240208	43300	-11.78	20241017	15370	148.54	20231024	4.69	N	298380	500	240 억		5172377	N	N	13532	N	00	N
53	20241023	121143	57	100.00	KSQ150		제약	N	N	N	N		N	38650	-1650	5	-4.09	82719163300	2082822	93.89	40500	42200	37900	52300	28250	40300	39714.84	10.77	0	-129694	43633	41966	40983	39316	38333	41475	38825	240	12000	500	28210	50	1	48047789	18570	-702.73	24.98	12	4.33	-55.00	1547.00	43300	20241017	-10.74	15370	20231024	151.46	43300	-10.74	20241017	18960	103.85	20240208	43300	-10.74	20241017	15370	151.46	20231024	4.69	N	298380	500	240 억		5172377	N	N	13532	N	00	N
54	20241023	111137	57	100.00	KSQ150		제약	N	N	N	N		N	38450	-1850	5	-4.59	75808939800	1904026	85.83	40500	42200	37900	52300	28250	40300	39814.98	10.77	0	-100870	43633	41966	40983	39316	38333	41475	38825	240	12000	500	28210	50	1	48047789	18474	-699.09	24.85	12	3.96	-55.00	1547.00	43300	20241017	-11.20	15370	20231024	150.16	43300	-11.20	20241017	18960	102.80	20240208	43300	-11.20	20241017	15370	150.16	20231024	4.69	N	298380	500	240 억		5172377	N	N	13532	N	00	N
55	20241023	101141	57	100.00	KSQ150		제약	N	N	N	N		N	39450	-850	5	-2.11	38304821950	938374	42.30	40500	42200	39450	52300	28250	40300	40820.63	10.77	0	-109239	43633	41966	40983	39316	38333	41475	38825	240	12000	500	28210	50	1	48047789	18955	-717.27	25.50	12	1.95	-55.00	1547.00	43300	20241017	-8.89	15370	20231024	156.67	43300	-8.89	20241017	18960	108.07	20240208	43300	-8.89	20241017	15370	156.67	20231024	4.69	N	298380	500	240 억		5172377	N	N	13532	N	00	N
56	20241023	091142	57	100.00	KSQ150		제약	N	N	N	N		N	40950	650	2	1.61	18738750250	451331	20.34	40500	42200	40500	52300	28250	40300	41519.86	10.77	0	-5129	43633	41966	40983	39316	38333	41475	38825	240	12000	500	28210	50	1	48047789	19676	-744.55	26.47	12	0.94	-55.00	1547.00	43300	20241017	-5.43	15370	20231024	166.43	43300	-5.43	20241017	18960	115.98	20240208	43300	-5.43	20241017	15370	166.43	20231024	4.69	N	298380	500	240 억		5172377	N	N	13532	N	00	N
57	20241022	161128	57	100.00	KSQ150		제약	N	N	N	N		N	40300	-1000	5	-2.42	91081183250	2204123	100.32	40950	42650	40000	53600	28950	41300	41324.07	11.52	0	-231810	43633	42466	40433	39266	37233	43050	39850	240	12300	500	28910	50	1	48047789	19363	-732.73	26.05	12	4.59	-55.00	1547.00	43300	20241017	-6.93	15370	20231024	162.20	43300	-6.93	20241017	18960	112.55	20240208	43300	-6.93	20241017	15370	162.20	20231024	4.69	N	298380	500	240 억		5534998	N	N	13524	N	00	N
58	20241022	151142	57	100.00	KSQ150		제약	N	N	N	N		N	40500	-800	5	-1.94	88602006000	2142687	97.52	40950	42650	40000	53600	28950	41300	41350.94	11.52	0	-245011	43633	42466	40433	39266	37233	43050	39850	240	12300	500	28910	50	1	48047789	19459	-736.36	26.18	12	4.46	-55.00	1547.00	43300	20241017	-6.47	15370	20231024	163.50	43300	-6.47	20241017	18960	113.61	20240208	43300	-6.47	20241017	15370	163.50	20231024	4.69	N	298380	500	240 억		5534998	N	N	3661	N	00	N
59	20241022	141141	57	100.00	KSQ150		제약	N	N	N	N		N	40750	-550	5	-1.33	79631687300	1920625	87.42	40950	42650	40450	53600	28950	41300	41461.53	11.52	0	-226050	43633	42466	40433	39266	37233	43050	39850	240	12300	500	28910	50	1	48047789	19579	-740.91	26.34	12	4.00	-55.00	1547.00	43300	20241017	-5.89	15370	20231024	165.13	43300	-5.89	20241017	18960	114.93	20240208	43300	-5.89	20241017	15370	165.13	20231024	4.69	N	298380	500	240 억		5534998	N	N	3661	N	00	N
60	20241022	131143	57	100.00	KSQ150		제약	N	N	N	N		N	40550	-750	5	-1.82	74390132950	1792189	81.57	40950	42650	40450	53600	28950	41300	41508.24	11.52	0	-204264	43633	42466	40433	39266	37233	43050	39850	240	12300	500	28910	50	1	48047789	19483	-737.27	26.21	12	3.73	-55.00	1547.00	43300	20241017	-6.35	15370	20231024	163.83	43300	-6.35	20241017	18960	113.87	20240208	43300	-6.35	20241017	15370	163.83	20231024	4.69	N	298380	500	240 억		5534998	N	N	3661	N	00	N
61	20241022	121138	57	100.00	KSQ150		제약	N	N	N	N		N	41250	-50	5	-0.12	63348286000	1521308	69.24	40950	42650	40800	53600	28950	41300	41641.18	11.52	0	-225343	43633	42466	40433	39266	37233	43050	39850	240	12300	500	28910	50	1	48047789	19820	-750.00	26.66	12	3.17	-55.00	1547.00	43300	20241017	-4.73	15370	20231024	168.38	43300	-4.73	20241017	18960	117.56	20240208	43300	-4.73	20241017	15370	168.38	20231024	4.69	N	298380	500	240 억		5534998	N	N	3661	N	00	N
62	20241022	111133	57	100.00	KSQ150		제약	N	N	N	N		N	41300	0	3	0.00	59245780150	1422042	64.72	40950	42650	40800	53600	28950	41300	41663.05	11.52	0	-187941	43633	42466	40433	39266	37233	43050	39850	240	12300	500	28910	50	1	48047789	19844	-750.91	26.70	12	2.96	-55.00	1547.00	43300	20241017	-4.62	15370	20231024	168.71	43300	-4.62	20241017	18960	117.83	20240208	43300	-4.62	20241017	15370	168.71	20231024	4.69	N	298380	500	240 억		5534998	N	N	3661	N	00	N
63	20241022	101136	57	100.00	KSQ150		제약	N	N	N	N		N	41200	-100	5	-0.24	48012914300	1150105	52.35	40950	42650	40800	53600	28950	41300	41747.43	11.52	0	-159467	43633	42466	40433	39266	37233	43050	39850	240	12300	500	28910	50	1	48047789	19796	-749.09	26.63	12	2.39	-55.00	1547.00	43300	20241017	-4.85	15370	20231024	168.05	43300	-4.85	20241017	18960	117.30	20240208	43300	-4.85	20241017	15370	168.05	20231024	4.69	N	298380	500	240 억		5534998	N	N	3661	N	00	N
64	20241022	091135	57	100.00	KSQ150		제약	N	N	N	N		N	41050	-250	5	-0.61	9365443600	226880	10.33	40950	41900	40800	53600	28950	41300	41279.07	11.52	0	-30213	43633	42466	40433	39266	37233	43050	39850	240	12300	500	28910	50	1	48047789	19724	-746.36	26.54	12	0.47	-55.00	1547.00	43300	20241017	-5.20	15370	20231024	167.08	43300	-5.20	20241017	18960	116.51	20240208	43300	-5.20	20241017	15370	167.08	20231024	4.69	N	298380	500	240 억		5534998	N	N	3661	N	00	N
65	20241021	161123	57	100.00	KSQ150		제약	N	N	N	N		N	41300	2150	2	5.49	88366712250	2185987	111.36	39500	41600	38400	50800	27450	39150	40422.41	11.57	0	-12410	41916	40532	39466	38082	37016	40000	37550	240	11650	500	27400	50	1	48047789	19844	-750.91	26.70	12	4.55	-55.00	1547.00	43300	20241017	-4.62	15370	20231024	168.71	43300	-4.62	20241017	18960	117.83	20240208	43300	-4.62	20241017	15370	168.71	20231024	4.56	N	298380	500	240 억		5558816	N	N	3661	N	00	N
66	20241021	151131	57	100.00	KSQ150		제약	N	N	N	N		N	41300	2150	2	5.49	84360034250	2088913	106.42	39500	41600	38400	50800	27450	39150	40384.75	11.57	0	21809	41916	40532	39466	38082	37016	40000	37550	240	11650	500	27400	50	1	48047789	19844	-750.91	26.70	12	4.35	-55.00	1547.00	43300	20241017	-4.62	15370	20231024	168.71	43300	-4.62	20241017	18960	117.83	20240208	43300	-4.62	20241017	15370	168.71	20231024	4.56	N	298380	500	240 억		5558816	N	N	4054	N	00	N
67	20241021	141134	57	100.00	KSQ150		제약	N	N	N	N		N	40800	1650	2	4.21	74409943000	1845959	94.04	39500	41600	38400	50800	27450	39150	40309.73	11.57	0	24520	41916	40532	39466	38082	37016	40000	37550	240	11650	500	27400	50	1	48047789	19603	-741.82	26.37	12	3.84	-55.00	1547.00	43300	20241017	-5.77	15370	20231024	165.45	43300	-5.77	20241017	18960	115.19	20240208	43300	-5.77	20241017	15370	165.45	20231024	4.56	N	298380	500	240 억		5558816	N	N	4054	N	00	N
68	20241021	131131	57	100.00	KSQ150		제약	N	N	N	N		N	41400	2250	2	5.75	62539923650	1558259	79.38	39500	41400	38400	50800	27450	39150	40134.58	11.57	0	27450	41916	40532	39466	38082	37016	40000	37550	240	11650	500	27400	50	1	48047789	19892	-752.73	26.76	12	3.24	-55.00	1547.00	43300	20241017	-4.39	15370	20231024	169.36	43300	-4.39	20241017	18960	118.35	20240208	43300	-4.39	20241017	15370	169.36	20231024	4.56	N	298380	500	240 억		5558816	N	N	4054	N	00	N
69	20241021	121130	57	100.00	KSQ150		제약	N	N	N	N		N	41100	1950	2	4.98	54456069900	1361682	69.37	39500	41100	38400	50800	27450	39150	39991.86	11.57	0	6443	41916	40532	39466	38082	37016	40000	37550	240	11650	500	27400	50	1	48047789	19748	-747.27	26.57	12	2.83	-55.00	1547.00	43300	20241017	-5.08	15370	20231024	167.40	43300	-5.08	20241017	18960	116.77	20240208	43300	-5.08	20241017	15370	167.40	20231024	4.56	N	298380	500	240 억		5558816	N	N	4054	N	00	N
70	20241021	111124	57	100.00	KSQ150		제약	N	N	N	N		N	41000	1850	2	4.73	46138361000	1158518	59.02	39500	41100	38400	50800	27450	39150	39825.42	11.57	0	-34150	41916	40532	39466	38082	37016	40000	37550	240	11650	500	27400	50	1	48047789	19700	-745.45	26.50	12	2.41	-55.00	1547.00	43300	20241017	-5.31	15370	20231024	166.75	43300	-5.31	20241017	18960	116.24	20240208	43300	-5.31	20241017	15370	166.75	20231024	4.56	N	298380	500	240 억		5558816	N	N	4054	N	00	N
71	20241021	101129	57	100.00	KSQ150		제약	N	N	N	N		N	39350	200	2	0.51	17276256750	443293	22.58	39500	39550	38400	50800	27450	39150	38972.49	11.57	0	-41774	41916	40532	39466	38082	37016	40000	37550	240	11650	500	27400	50	1	48047789	18907	-715.45	25.44	12	0.92	-55.00	1547.00	43300	20241017	-9.12	15370	20231024	156.02	43300	-9.12	20241017	18960	107.54	20240208	43300	-9.12	20241017	15370	156.02	20231024	4.56	N	298380	500	240 억		5558816	N	N	4054	N	00	N
72	20241021	091126	57	100.00	KSQ150		제약	N	N	N	N		N	38850	-300	5	-0.77	5199817450	133084	6.78	39500	39550	38700	50800	27450	39150	39071.61	11.57	0	-26045	41916	40532	39466	38082	37016	40000	37550	240	11650	500	27400	50	1	48047789	18667	-706.36	25.11	12	0.28	-55.00	1547.00	43300	20241017	-10.28	15370	20231024	152.77	43300	-10.28	20241017	18960	104.91	20240208	43300	-10.28	20241017	15370	152.77	20231024	4.56	N	298380	500	240 억		5558816	N	N	4054	N	00	N
73	20241018	161125	57	100.00	KSQ150		제약	N	N	N	N		N	39150	-1200	5	-2.97	76286314800	1947960	58.79	40250	40850	38400	52400	28250	40350	39162.14	10.90	0	280705	44816	42582	41066	38832	37316	41825	38075	240	12050	500	28240	50	1	48047789	18811	-711.82	25.31	12	4.05	-55.00	1547.00	43300	20241017	-9.58	15370	20231024	154.72	43300	-9.58	20241017	18960	106.49	20240208	43300	-9.58	20241017	15370	154.72	20231024	4.56	N	298380	500	240 억		5239596	N	N	4054	N	00	N
74	20241018	151152	57	100.00	KSQ150		제약	N	N	N	N		N	39150	-1200	5	-2.97	73569741800	1878593	56.70	40250	40850	38400	52400	28250	40350	39162.10	10.90	0	270468	44816	42582	41066	38832	37316	41825	38075	240	12050	500	28240	50	1	48047789	18811	-711.82	25.31	12	3.91	-55.00	1547.00	43300	20241017	-9.58	15370	20231024	154.72	43300	-9.58	20241017	18960	106.49	20240208	43300	-9.58	20241017	15370	154.72	20231024	4.56	N	298380	500	240 억		5239596	N	N	943	N	00	N
75	20241018	141154	57	100.00	KSQ150		제약	N	N	N	N		N	39150	-1200	5	-2.97	65866363400	1681294	50.74	40250	40850	38400	52400	28250	40350	39175.94	10.90	0	231453	44816	42582	41066	38832	37316	41825	38075	240	12050	500	28240	50	1	48047789	18811	-711.82	25.31	12	3.50	-55.00	1547.00	43300	20241017	-9.58	15370	20231024	154.72	43300	-9.58	20241017	18960	106.49	20240208	43300	-9.58	20241017	15370	154.72	20231024	4.56	N	298380	500	240 억		5239596	N	N	943	N	00	N
76	20241018	131138	57	100.00	KSQ150		제약	N	N	N	N		N	38750	-1600	5	-3.97	53196181500	1353633	40.86	40250	40850	38700	52400	28250	40350	39298.76	10.90	0	140326	44816	42582	41066	38832	37316	41825	38075	240	12050	500	28240	50	1	48047789	18619	-704.55	25.05	12	2.82	-55.00	1547.00	43300	20241017	-10.51	15370	20231024	152.11	43300	-10.51	20241017	18960	104.38	20240208	43300	-10.51	20241017	15370	152.11	20231024	4.56	N	298380	500	240 억		5239596	N	N	943	N	00	N
77	20241018	121152	57	100.00	KSQ150		제약	N	N	N	N		N	39150	-1200	5	-2.97	46337512700	1176997	35.52	40250	40850	38750	52400	28250	40350	39369.21	10.90	0	113014	44816	42582	41066	38832	37316	41825	38075	240	12050	500	28240	50	1	48047789	18811	-711.82	25.31	12	2.45	-55.00	1547.00	43300	20241017	-9.58	15370	20231024	154.72	43300	-9.58	20241017	18960	106.49	20240208	43300	-9.58	20241017	15370	154.72	20231024	4.56	N	298380	500	240 억		5239596	N	N	943	N	00	N
78	20241018	111147	57	100.00	KSQ150		제약	N	N	N	N		N	39050	-1300	5	-3.22	39693550050	1006104	30.37	40250	40850	38750	52400	28250	40350	39452.67	10.90	0	94807	44816	42582	41066	38832	37316	41825	38075	240	12050	500	28240	50	1	48047789	18763	-710.00	25.24	12	2.09	-55.00	1547.00	43300	20241017	-9.82	15370	20231024	154.07	43300	-9.82	20241017	18960	105.96	20240208	43300	-9.82	20241017	15370	154.07	20231024	4.56	N	298380	500	240 억		5239596	N	N	943	N	00	N
79	20241018	101133	57	100.00	KSQ150		제약	N	N	N	N		N	39150	-1200	5	-2.97	30165226950	762403	23.01	40250	40850	38750	52400	28250	40350	39565.91	10.90	0	76989	44816	42582	41066	38832	37316	41825	38075	240	12050	500	28240	50	1	48047789	18811	-711.82	25.31	12	1.59	-55.00	1547.00	43300	20241017	-9.58	15370	20231024	154.72	43300	-9.58	20241017	18960	106.49	20240208	43300	-9.58	20241017	15370	154.72	20231024	4.56	N	298380	500	240 억		5239596	N	N	943	N	00	N
80	20241018	091132	57	100.00	KSQ150		제약	N	N	N	N		N	40350	0	3	0.00	4473142800	111010	3.35	40250	40850	40000	52400	28250	40350	40294.92	10.90	0	12322	44816	42582	41066	38832	37316	41825	38075	240	12050	500	28240	50	1	48047789	19387	-733.64	26.08	12	0.23	-55.00	1547.00	43300	20241017	-6.81	15370	20231024	162.52	43300	-6.81	20241017	18960	112.82	20240208	43300	-6.81	20241017	15370	162.52	20231024	4.56	N	298380	500	240 억		5239596	N	N	943	N	00	N
81	20241017	161129	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40350	-200	5	-0.49	135475255100	3290785	249.33	42050	43300	39550	52700	28400	40550	41169.04	12.24	0	-312577	41916	41232	40516	39832	39116	40875	39475	240	12150	500	28380	50	1	48047789	19387	-733.64	26.08	12	6.85	-55.00	1547.00	43300	20241017	-6.81	15370	20231024	162.52	43300	-6.81	20241017	18960	112.82	20240208	43300	-6.81	20241017	15370	162.52	20231024	4.50	N	298380	500	240 억		5879073	N	N	943	N	00	N
82	20241017	151132	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40600	50	2	0.12	132975352250	3228954	244.64	42050	43300	39550	52700	28400	40550	41182.41	12.24	0	-333031	41916	41232	40516	39832	39116	40875	39475	240	12150	500	28380	50	1	48047789	19507	-738.18	26.24	12	6.72	-55.00	1547.00	43300	20241017	-6.24	15370	20231024	164.15	43300	-6.24	20241017	18960	114.14	20240208	43300	-6.24	20241017	15370	164.15	20231024	4.50	N	298380	500	240 억		5879073	N	N	3692	N	00	N
83	20241017	141136	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	41050	500	2	1.23	124801966800	3027758	229.40	42050	43300	39550	52700	28400	40550	41219.53	12.24	0	-352875	41916	41232	40516	39832	39116	40875	39475	240	12150	500	28380	50	1	48047789	19724	-746.36	26.54	12	6.30	-55.00	1547.00	43300	20241017	-5.20	15370	20231024	167.08	43300	-5.20	20241017	18960	116.51	20240208	43300	-5.20	20241017	15370	167.08	20231024	4.50	N	298380	500	240 억		5879073	N	N	3692	N	00	N
84	20241017	131130	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40700	150	2	0.37	115874708350	2808638	212.80	42050	43300	39550	52700	28400	40550	41256.84	12.24	0	-366835	41916	41232	40516	39832	39116	40875	39475	240	12150	500	28380	50	1	48047789	19555	-740.00	26.31	12	5.85	-55.00	1547.00	43300	20241017	-6.00	15370	20231024	164.80	43300	-6.00	20241017	18960	114.66	20240208	43300	-6.00	20241017	15370	164.80	20231024	4.50	N	298380	500	240 억		5879073	N	N	3692	N	00	N
85	20241017	121137	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40600	50	2	0.12	110574674650	2678552	202.94	42050	43300	39550	52700	28400	40550	41281.83	12.24	0	-378444	41916	41232	40516	39832	39116	40875	39475	240	12150	500	28380	50	1	48047789	19507	-738.18	26.24	12	5.57	-55.00	1547.00	43300	20241017	-6.24	15370	20231024	164.15	43300	-6.24	20241017	18960	114.14	20240208	43300	-6.24	20241017	15370	164.15	20231024	4.50	N	298380	500	240 억		5879073	N	N	3692	N	00	N
86	20241017	111134	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40650	100	2	0.25	105709973200	2558971	193.88	42050	43300	39550	52700	28400	40550	41309.91	12.24	0	-367701	41916	41232	40516	39832	39116	40875	39475	240	12150	500	28380	50	1	48047789	19531	-739.09	26.28	12	5.33	-55.00	1547.00	43300	20241017	-6.12	15370	20231024	164.48	43300	-6.12	20241017	18960	114.40	20240208	43300	-6.12	20241017	15370	164.48	20231024	4.50	N	298380	500	240 억		5879073	N	N	3692	N	00	N
87	20241017	101131	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40050	-500	5	-1.23	92859867000	2241295	169.81	42050	43300	39550	52700	28400	40550	41431.81	12.24	0	-335084	41916	41232	40516	39832	39116	40875	39475	240	12150	500	28380	50	1	48047789	19243	-728.18	25.89	12	4.66	-55.00	1547.00	43300	20241017	-7.51	15370	20231024	160.57	43300	-7.51	20241017	18960	111.23	20240208	43300	-7.51	20241017	15370	160.57	20231024	4.50	N	298380	500	240 억		5879073	N	N	3692	N	00	N
88	20241017	091124	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	41450	900	2	2.22	47225273650	1119019	84.78	42050	43300	41150	52700	28400	40550	42204.13	12.24	0	-123893	41916	41232	40516	39832	39116	40875	39475	240	12150	500	28380	50	1	48047789	19916	-753.64	26.79	12	2.33	-55.00	1547.00	43300	20241017	-4.27	15370	20231024	169.68	43300	-4.27	20241017	18960	118.62	20240208	43300	-4.27	20241017	15370	169.68	20231024	4.50	N	298380	500	240 억		5879073	N	N	3692	N	00	N
89	20241016	161119	57	100.00	KSQ150		제약	N	N	N	N		N	40550	-300	5	-0.73	52780860950	1306409	47.78	40650	41200	39800	53100	28600	40850	40400.77	11.60	0	-78239	43416	42132	41116	39832	38816	41625	39325	240	12250	500	28590	50	1	48047789	19483	-737.27	26.21	12	2.72	-55.00	1547.00	42400	20241015	-4.36	15370	20231024	163.83	42400	-4.36	20241015	18960	113.87	20240208	42400	-4.36	20241015	15370	163.83	20231024	4.32	N	298380	500	240 억		5573382	N	N	3692	N	00	N
90	20241016	151125	57	100.00	KSQ150		제약	N	N	N	N		N	40300	-550	5	-1.35	50393289300	1247462	45.62	40650	41200	39800	53100	28600	40850	40396.33	11.60	0	-74890	43416	42132	41116	39832	38816	41625	39325	240	12250	500	28590	50	1	48047789	19363	-732.73	26.05	12	2.60	-55.00	1547.00	42400	20241015	-4.95	15370	20231024	162.20	42400	-4.95	20241015	18960	112.55	20240208	42400	-4.95	20241015	15370	162.20	20231024	4.32	N	298380	500	240 억		5573382	N	N	9130	N	00	N
91	20241016	141127	57	100.00	KSQ150		제약	N	N	N	N		N	40200	-650	5	-1.59	40169392350	993545	36.34	40650	41200	39800	53100	28600	40850	40430.00	11.60	0	-70514	43416	42132	41116	39832	38816	41625	39325	240	12250	500	28590	50	1	48047789	19315	-730.91	25.99	12	2.07	-55.00	1547.00	42400	20241015	-5.19	15370	20231024	161.55	42400	-5.19	20241015	18960	112.03	20240208	42400	-5.19	20241015	15370	161.55	20231024	4.32	N	298380	500	240 억		5573382	N	N	9130	N	00	N
92	20241016	131121	57	100.00	KSQ150		제약	N	N	N	N		N	40000	-850	5	-2.08	36002422500	890027	32.55	40650	41200	39800	53100	28600	40850	40450.54	11.60	0	-84031	43416	42132	41116	39832	38816	41625	39325	240	12250	500	28590	50	1	48047789	19219	-727.27	25.86	12	1.85	-55.00	1547.00	42400	20241015	-5.66	15370	20231024	160.25	42400	-5.66	20241015	18960	110.97	20240208	42400	-5.66	20241015	15370	160.25	20231024	4.32	N	298380	500	240 억		5573382	N	N	9130	N	00	N
93	20241016	121121	57	100.00	KSQ150		제약	N	N	N	N		N	40300	-550	5	-1.35	29846842900	736530	26.94	40650	41200	39900	53100	28600	40850	40523.20	11.60	0	-68369	43416	42132	41116	39832	38816	41625	39325	240	12250	500	28590	50	1	48047789	19363	-732.73	26.05	12	1.53	-55.00	1547.00	42400	20241015	-4.95	15370	20231024	162.20	42400	-4.95	20241015	18960	112.55	20240208	42400	-4.95	20241015	15370	162.20	20231024	4.32	N	298380	500	240 억		5573382	N	N	9130	N	00	N
94	20241016	111120	57	100.00	KSQ150		제약	N	N	N	N		N	40450	-400	5	-0.98	26037621100	642151	23.49	40650	41200	39900	53100	28600	40850	40547.09	11.60	0	-56918	43416	42132	41116	39832	38816	41625	39325	240	12250	500	28590	50	1	48047789	19435	-735.45	26.15	12	1.34	-55.00	1547.00	42400	20241015	-4.60	15370	20231024	163.18	42400	-4.60	20241015	18960	113.34	20240208	42400	-4.60	20241015	15370	163.18	20231024	4.32	N	298380	500	240 억		5573382	N	N	9130	N	00	N
95	20241016	101119	57	100.00	KSQ150		제약	N	N	N	N		N	40250	-600	5	-1.47	19634098150	484436	17.72	40650	41200	39900	53100	28600	40850	40529.22	11.60	0	-63154	43416	42132	41116	39832	38816	41625	39325	240	12250	500	28590	50	1	48047789	19339	-731.82	26.02	12	1.01	-55.00	1547.00	42400	20241015	-5.07	15370	20231024	161.87	42400	-5.07	20241015	18960	112.29	20240208	42400	-5.07	20241015	15370	161.87	20231024	4.32	N	298380	500	240 억		5573382	N	N	9130	N	00	N
96	20241016	091123	57	100.00	KSQ150		제약	N	N	N	N		N	40750	-100	5	-0.24	6228068750	152154	5.56	40650	41200	40650	53100	28600	40850	40933.15	11.60	0	-17216	43416	42132	41116	39832	38816	41625	39325	240	12250	500	28590	50	1	48047789	19579	-740.91	26.34	12	0.32	-55.00	1547.00	42400	20241015	-3.89	15370	20231024	165.13	42400	-3.89	20241015	18960	114.93	20240208	42400	-3.89	20241015	15370	165.13	20231024	4.32	N	298380	500	240 억		5573382	N	N	9130	N	00	N
97	20241015	161114	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40850	-500	5	-1.21	111722985350	2719127	60.95	41100	42400	40100	53700	28950	41350	41088.07	12.00	0	107650	43050	42200	40850	40000	38650	42625	40425	240	12350	500	28940	50	1	48047789	19628	-742.73	26.41	12	5.66	-55.00	1547.00	42400	20241015	-3.66	15370	20231024	165.78	42400	-3.66	20241015	18960	115.45	20240208	42400	-3.66	20241015	15370	165.78	20231024	4.61	N	298380	500	240 억		5764107	N	N	9130	N	00	N
98	20241015	151123	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40850	-500	5	-1.21	108451779900	2639093	59.16	41100	42400	40100	53700	28950	41350	41093.93	12.00	0	101571	43050	42200	40850	40000	38650	42625	40425	240	12350	500	28940	50	1	48047789	19628	-742.73	26.41	12	5.49	-55.00	1547.00	42400	20241015	-3.66	15370	20231024	165.78	42400	-3.66	20241015	18960	115.45	20240208	42400	-3.66	20241015	15370	165.78	20231024	4.61	N	298380	500	240 억		5764107	N	N	4379	N	00	N
99	20241015	141124	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40700	-650	5	-1.57	98922565700	2405115	53.91	41100	42400	40100	53700	28950	41350	41129.69	12.00	0	92727	43050	42200	40850	40000	38650	42625	40425	240	12350	500	28940	50	1	48047789	19555	-740.00	26.31	12	5.01	-55.00	1547.00	42400	20241015	-4.01	15370	20231024	164.80	42400	-4.01	20241015	18960	114.66	20240208	42400	-4.01	20241015	15370	164.80	20231024	4.61	N	298380	500	240 억		5764107	N	N	4379	N	00	N
100	20241015	131120	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40700	-650	5	-1.57	92137562950	2238615	50.18	41100	42400	40100	53700	28950	41350	41157.92	12.00	0	77394	43050	42200	40850	40000	38650	42625	40425	240	12350	500	28940	50	1	48047789	19555	-740.00	26.31	12	4.66	-55.00	1547.00	42400	20241015	-4.01	15370	20231024	164.80	42400	-4.01	20241015	18960	114.66	20240208	42400	-4.01	20241015	15370	164.80	20231024	4.61	N	298380	500	240 억		5764107	N	N	4379	N	00	N
101	20241015	121123	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40650	-700	5	-1.69	84965097650	2062837	46.24	41100	42400	40100	53700	28950	41350	41188.14	12.00	0	67189	43050	42200	40850	40000	38650	42625	40425	240	12350	500	28940	50	1	48047789	19531	-739.09	26.28	12	4.29	-55.00	1547.00	42400	20241015	-4.13	15370	20231024	164.48	42400	-4.13	20241015	18960	114.40	20240208	42400	-4.13	20241015	15370	164.48	20231024	4.61	N	298380	500	240 억		5764107	N	N	4379	N	00	N
102	20241015	111127	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40400	-950	5	-2.30	75807714000	1835729	41.15	41100	42400	40250	53700	28950	41350	41295.57	12.00	0	55386	43050	42200	40850	40000	38650	42625	40425	240	12350	500	28940	50	1	48047789	19411	-734.55	26.12	12	3.82	-55.00	1547.00	42400	20241015	-4.72	15370	20231024	162.85	42400	-4.72	20241015	18960	113.08	20240208	42400	-4.72	20241015	15370	162.85	20231024	4.61	N	298380	500	240 억		5764107	N	N	4379	N	00	N
103	20241015	101125	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40800	-550	5	-1.33	60061845450	1447559	32.45	41100	42400	40450	53700	28950	41350	41492.23	12.00	0	61133	43050	42200	40850	40000	38650	42625	40425	240	12350	500	28940	50	1	48047789	19603	-741.82	26.37	12	3.01	-55.00	1547.00	42400	20241015	-3.77	15370	20231024	165.45	42400	-3.77	20241015	18960	115.19	20240208	42400	-3.77	20241015	15370	165.45	20231024	4.61	N	298380	500	240 억		5764107	N	N	4379	N	00	N
104	20241015	091120	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	42050	700	2	1.69	13542790350	327076	7.33	41100	42250	40800	53700	28950	41350	41406.37	12.00	0	34002	43050	42200	40850	40000	38650	42625	40425	240	12350	500	28940	50	1	48047789	20204	-764.55	27.18	12	0.68	-55.00	1547.00	42250	20241015	-0.47	15370	20231024	173.58	42250	-0.47	20241015	18960	121.78	20240208	42250	-0.47	20241015	15370	173.58	20231024	4.61	N	298380	500	240 억		5764107	N	N	4379	N	00	N
105	20241014	161052	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	41350	850	2	2.10	181058636600	4434437	39.71	40050	41700	39500	52600	28350	40500	40828.94	11.78	0	17227	44666	42582	38716	36632	32766	43625	37675	240	12100	500	28350	50	1	48047789	19868	-751.82	26.73	12	9.23	-55.00	1547.00	41700	20241014	-0.84	15370	20231024	169.03	41700	-0.84	20241014	18960	118.09	20240208	41700	-0.84	20241014	15370	169.03	20231024	4.67	N	298380	500	240 억		5658529	N	N	4379	N	00	N
106	20241014	151106	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	41450	950	2	2.35	175426732600	4298170	38.49	40050	41700	39500	52600	28350	40500	40814.65	11.78	0	16802	44666	42582	38716	36632	32766	43625	37675	240	12100	500	28350	50	1	48047789	19916	-753.64	26.79	12	8.95	-55.00	1547.00	41700	20241014	-0.60	15370	20231024	169.68	41700	-0.60	20241014	18960	118.62	20240208	41700	-0.60	20241014	15370	169.68	20231024	4.67	N	298380	500	240 억		5658529	N	N	7821	N	00	N
107	20241014	141106	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	41250	750	2	1.85	162164828450	3977595	35.62	40050	41700	39500	52600	28350	40500	40769.91	11.78	0	-2036	44666	42582	38716	36632	32766	43625	37675	240	12100	500	28350	50	1	48047789	19820	-750.00	26.66	12	8.28	-55.00	1547.00	41700	20241014	-1.08	15370	20231024	168.38	41700	-1.08	20241014	18960	117.56	20240208	41700	-1.08	20241014	15370	168.38	20231024	4.67	N	298380	500	240 억		5658529	N	N	7821	N	00	N
108	20241014	131104	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	41400	900	2	2.22	145811682300	3582188	32.08	40050	41550	39500	52600	28350	40500	40704.93	11.78	0	14024	44666	42582	38716	36632	32766	43625	37675	240	12100	500	28350	50	1	48047789	19892	-752.73	26.76	12	7.46	-55.00	1547.00	41550	20241014	-0.36	15370	20231024	169.36	41550	-0.36	20241014	18960	118.35	20240208	41550	-0.36	20241014	15370	169.36	20231024	4.67	N	298380	500	240 억		5658529	N	N	7821	N	00	N
109	20241014	121056	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	41150	650	2	1.60	137332445000	3376227	30.24	40050	41550	39500	52600	28350	40500	40676.57	11.78	0	-16534	44666	42582	38716	36632	32766	43625	37675	240	12100	500	28350	50	1	48047789	19772	-748.18	26.60	12	7.03	-55.00	1547.00	41550	20241014	-0.96	15370	20231024	167.73	41550	-0.96	20241014	18960	117.04	20240208	41550	-0.96	20241014	15370	167.73	20231024	4.67	N	298380	500	240 억		5658529	N	N	7821	N	00	N
110	20241014	111054	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40800	300	2	0.74	117565095600	2896105	25.94	40050	41550	39500	52600	28350	40500	40594.37	11.78	0	-19953	44666	42582	38716	36632	32766	43625	37675	240	12100	500	28350	50	1	48047789	19603	-741.82	26.37	12	6.03	-55.00	1547.00	41550	20241014	-1.81	15370	20231024	165.45	41550	-1.81	20241014	18960	115.19	20240208	41550	-1.81	20241014	15370	165.45	20231024	4.67	N	298380	500	240 억		5658529	N	N	7821	N	00	N
111	20241014	101058	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40800	300	2	0.74	97689504700	2408260	21.57	40050	41550	39500	52600	28350	40500	40564.49	11.78	0	-27482	44666	42582	38716	36632	32766	43625	37675	240	12100	500	28350	50	1	48047789	19603	-741.82	26.37	12	5.01	-55.00	1547.00	41550	20241014	-1.81	15370	20231024	165.45	41550	-1.81	20241014	18960	115.19	20240208	41550	-1.81	20241014	15370	165.45	20231024	4.67	N	298380	500	240 억		5658529	N	N	7821	N	00	N
112	20241014	091100	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40100	-400	5	-0.99	40936087900	1003431	8.99	40050	41550	39850	52600	28350	40500	40797.60	11.78	0	-13921	44666	42582	38716	36632	32766	43625	37675	240	12100	500	28350	50	1	48047789	19267	-729.09	25.92	12	2.09	-55.00	1547.00	41550	20241014	-3.49	15370	20231024	160.90	41550	-3.49	20241014	18960	111.50	20240208	41550	-3.49	20241014	15370	160.90	20231024	4.67	N	298380	500	240 억		5658529	N	N	7821	N	00	N
113	20241011	161040	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40500	5400	2	15.38	429798686550	11073330	450.66	35150	40800	34850	45600	24600	35100	38810.94	8.95	0	1323175	36566	35832	34766	34032	32966	36200	34400	240	10500	500	24570	50	1	48047789	19459	-736.36	26.18	12	23.05	-55.00	1547.00	40800	20241011	-0.74	15370	20231024	163.50	40800	-0.74	20241011	18960	113.61	20240208	40800	-0.74	20241011	15370	163.50	20231024	4.76	N	298380	500	240 억		4298213	N	N	7821	N	00	N
114	20241011	151054	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	39250	4150	2	11.82	395011754550	10207192	415.41	35150	40000	34850	45600	24600	35100	38699.86	8.95	0	1237426	36566	35832	34766	34032	32966	36200	34400	240	10500	500	24570	50	1	48047789	18859	-713.64	25.37	12	21.24	-55.00	1547.00	40000	20241011	-1.88	15370	20231024	155.37	40000	-1.88	20241011	18960	107.01	20240208	40000	-1.88	20241011	15370	155.37	20231024	4.76	N	298380	500	240 억		4298213	N	N	8140	N	00	N
115	20241011	141057	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	39050	3950	2	11.25	367829944950	9514956	387.24	35150	40000	34850	45600	24600	35100	38658.61	8.95	0	1091743	36566	35832	34766	34032	32966	36200	34400	240	10500	500	24570	50	1	48047789	18763	-710.00	25.24	12	19.80	-55.00	1547.00	40000	20241011	-2.38	15370	20231024	154.07	40000	-2.38	20241011	18960	105.96	20240208	40000	-2.38	20241011	15370	154.07	20231024	4.76	N	298380	500	240 억		4298213	N	N	8140	N	00	N
116	20241011	131057	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	39950	4850	2	13.82	329719092200	8546245	347.81	35150	40000	34850	45600	24600	35100	38581.16	8.95	0	936964	36566	35832	34766	34032	32966	36200	34400	240	10500	500	24570	50	1	48047789	19195	-726.36	25.82	12	17.79	-55.00	1547.00	40000	20241011	-0.12	15370	20231024	159.92	40000	-0.12	20241011	18960	110.71	20240208	40000	-0.12	20241011	15370	159.92	20231024	4.76	N	298380	500	240 억		4298213	N	N	8140	N	00	N
117	20241011	121049	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	39150	4050	2	11.54	273626535500	7125011	289.97	35150	39800	34850	45600	24600	35100	38404.33	8.95	0	818636	36566	35832	34766	34032	32966	36200	34400	240	10500	500	24570	50	1	48047789	18811	-711.82	25.31	12	14.83	-55.00	1547.00	39800	20241011	-1.63	15370	20231024	154.72	39800	-1.63	20241011	18960	106.49	20240208	39800	-1.63	20241011	15370	154.72	20231024	4.76	N	298380	500	240 억		4298213	N	N	8140	N	00	N
118	20241011	111052	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	38550	3450	2	9.83	242964302900	6338036	257.94	35150	39800	34850	45600	24600	35100	38335.05	8.95	0	623172	36566	35832	34766	34032	32966	36200	34400	240	10500	500	24570	50	1	48047789	18522	-700.91	24.92	12	13.19	-55.00	1547.00	39800	20241011	-3.14	15370	20231024	150.81	39800	-3.14	20241011	18960	103.32	20240208	39800	-3.14	20241011	15370	150.81	20231024	4.76	N	298380	500	240 억		4298213	N	N	8140	N	00	N
119	20241011	101100	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	38900	3800	2	10.83	187231353950	4886014	198.85	35150	39800	34850	45600	24600	35100	38320.80	8.95	0	534796	36566	35832	34766	34032	32966	36200	34400	240	10500	500	24570	50	1	48047789	18691	-707.27	25.15	12	10.17	-55.00	1547.00	39800	20241011	-2.26	15370	20231024	153.09	39800	-2.26	20241011	18960	105.17	20240208	39800	-2.26	20241011	15370	153.09	20231024	4.76	N	298380	500	240 억		4298213	N	N	8140	N	00	N
120	20241011	091056	57	100.00	KSQ150		제약	N	N	N	N		N	35450	350	2	1.00	6319266200	179626	7.31	35150	35450	34850	45600	24600	35100	35180.77	8.95	0	-19347	36566	35832	34766	34032	32966	36200	34400	240	10500	500	24570	50	1	48047789	17033	-644.55	22.92	12	0.37	-55.00	1547.00	38500	20240829	-7.92	15370	20231024	130.64	38500	-7.92	20240829	18960	86.97	20240208	38500	-7.92	20240829	15370	130.64	20231024	4.76	N	298380	500	240 억		4298213	N	N	8140	N	00	N
121	20241010	161119	57	100.00	KSQ150		제약	N	N	N	N		N	35100	1200	2	3.54	84367485850	2430672	138.38	34400	35500	33700	44050	23750	33900	34708.27	8.74	0	63269	35466	34682	33216	32432	30966	35075	32825	240	10150	500	23730	50	1	48047789	16865	-638.18	22.69	12	5.06	-55.00	1547.00	38500	20240829	-8.83	15370	20231024	128.37	38500	-8.83	20240829	18960	85.13	20240208	38500	-8.83	20240829	15370	128.37	20231024	4.70	N	298380	500	240 억		4200694	N	N	8140	N	00	N
122	20241010	151137	57	100.00	KSQ150		제약	N	N	N	N		N	35200	1300	2	3.83	81424076300	2346864	133.61	34400	35500	33700	44050	23750	33900	34694.84	8.74	0	53871	35466	34682	33216	32432	30966	35075	32825	240	10150	500	23730	50	1	48047789	16913	-640.00	22.75	12	4.88	-55.00	1547.00	38500	20240829	-8.57	15370	20231024	129.02	38500	-8.57	20240829	18960	85.65	20240208	38500	-8.57	20240829	15370	129.02	20231024	4.70	N	298380	500	240 억		4200694	N	N	5217	N	00	N
123	20241010	141130	57	100.00	KSQ150		제약	N	N	N	N		N	34800	900	2	2.65	67131181750	1937725	110.32	34400	35500	33700	44050	23750	33900	34644.33	8.74	0	-1795	35466	34682	33216	32432	30966	35075	32825	240	10150	500	23730	50	1	48047789	16721	-632.73	22.50	12	4.03	-55.00	1547.00	38500	20240829	-9.61	15370	20231024	126.42	38500	-9.61	20240829	18960	83.54	20240208	38500	-9.61	20240829	15370	126.42	20231024	4.70	N	298380	500	240 억		4200694	N	N	5217	N	00	N
124	20241010	131127	57	100.00	KSQ150		제약	N	N	N	N		N	34500	600	2	1.77	62238388300	1796183	102.26	34400	35500	33700	44050	23750	33900	34650.36	8.74	0	-7516	35466	34682	33216	32432	30966	35075	32825	240	10150	500	23730	50	1	48047789	16576	-627.27	22.30	12	3.74	-55.00	1547.00	38500	20240829	-10.39	15370	20231024	124.46	38500	-10.39	20240829	18960	81.96	20240208	38500	-10.39	20240829	15370	124.46	20231024	4.70	N	298380	500	240 억		4200694	N	N	5217	N	00	N
125	20241010	121127	57	100.00	KSQ150		제약	N	N	N	N		N	34600	700	2	2.06	59527513500	1717608	97.78	34400	35500	33700	44050	23750	33900	34657.22	8.74	0	638	35466	34682	33216	32432	30966	35075	32825	240	10150	500	23730	50	1	48047789	16625	-629.09	22.37	12	3.57	-55.00	1547.00	38500	20240829	-10.13	15370	20231024	125.11	38500	-10.13	20240829	18960	82.49	20240208	38500	-10.13	20240829	15370	125.11	20231024	4.70	N	298380	500	240 억		4200694	N	N	5217	N	00	N
126	20241010	111125	57	100.00	KSQ150		제약	N	N	N	N		N	34400	500	2	1.47	56486535600	1629460	92.77	34400	35500	33700	44050	23750	33900	34665.80	8.74	0	-11060	35466	34682	33216	32432	30966	35075	32825	240	10150	500	23730	50	1	48047789	16528	-625.45	22.24	12	3.39	-55.00	1547.00	38500	20240829	-10.65	15370	20231024	123.81	38500	-10.65	20240829	18960	81.43	20240208	38500	-10.65	20240829	15370	123.81	20231024	4.70	N	298380	500	240 억		4200694	N	N	5217	N	00	N
127	20241010	101125	57	100.00	KSQ150		제약	N	N	N	N		N	34250	350	2	1.03	46054393450	1323205	75.33	34400	35500	34000	44050	23750	33900	34805.18	8.74	0	-13564	35466	34682	33216	32432	30966	35075	32825	240	10150	500	23730	50	1	48047789	16456	-622.73	22.14	12	2.75	-55.00	1547.00	38500	20240829	-11.04	15370	20231024	122.84	38500	-11.04	20240829	18960	80.64	20240208	38500	-11.04	20240829	15370	122.84	20231024	4.70	N	298380	500	240 억		4200694	N	N	5217	N	00	N
128	20241010	091128	57	100.00	KSQ150		제약	N	N	N	N		N	34500	600	2	1.77	14334291850	414288	23.59	34400	35050	34000	44050	23750	33900	34599.83	8.74	0	-63473	35466	34682	33216	32432	30966	35075	32825	240	10150	500	23730	50	1	48047789	16576	-627.27	22.30	12	0.86	-55.00	1547.00	38500	20240829	-10.39	15370	20231024	124.46	38500	-10.39	20240829	18960	81.96	20240208	38500	-10.39	20240829	15370	124.46	20231024	4.70	N	298380	500	240 억		4200694	N	N	5217	N	00	N
129	20241008	161116	57	100.00	KSQ150		제약	N	N	N	N		N	33900	1700	2	5.28	57143263300	1713616	246.28	31900	34000	31750	41850	22550	32200	33344.98	8.40	0	170195	33200	32700	32350	31850	31500	32525	31675	240	9650	500	22540	50	1	48047789	16288	-616.36	21.91	12	3.57	-55.00	1547.00	38500	20240829	-11.95	15370	20231024	120.56	38500	-11.95	20240829	18960	78.80	20240208	38500	-11.95	20240829	15370	120.56	20231024	4.78	N	298380	500	240 억		4035205	N	N	5217	N	00	N
130	20241008	151127	57	100.00	KSQ150		제약	N	N	N	N		N	33750	1550	2	4.81	54162671450	1625596	233.63	31900	34000	31750	41850	22550	32200	33318.71	8.40	0	174624	33200	32700	32350	31850	31500	32525	31675	240	9650	500	22540	50	1	48047789	16216	-613.64	21.82	12	3.38	-55.00	1547.00	38500	20240829	-12.34	15370	20231024	119.58	38500	-12.34	20240829	18960	78.01	20240208	38500	-12.34	20240829	15370	119.58	20231024	4.78	N	298380	500	240 억		4035205	N	N	522	N	00	N
131	20241008	141121	57	100.00	KSQ150		제약	N	N	N	N		N	33600	1400	2	4.35	41211399400	1241581	178.44	31900	33750	31750	41850	22550	32200	33192.74	8.40	0	174273	33200	32700	32350	31850	31500	32525	31675	240	9650	500	22540	50	1	48047789	16144	-610.91	21.72	12	2.58	-55.00	1547.00	38500	20240829	-12.73	15370	20231024	118.61	38500	-12.73	20240829	18960	77.22	20240208	38500	-12.73	20240829	15370	118.61	20231024	4.78	N	298380	500	240 억		4035205	N	N	522	N	00	N
132	20241008	131120	57	100.00	KSQ150		제약	N	N	N	N		N	33400	1200	2	3.73	35253468100	1064301	152.96	31900	33750	31750	41850	22550	32200	33123.66	8.40	0	143332	33200	32700	32350	31850	31500	32525	31675	240	9650	500	22540	50	1	48047789	16048	-607.27	21.59	12	2.22	-55.00	1547.00	38500	20240829	-13.25	15370	20231024	117.31	38500	-13.25	20240829	18960	76.16	20240208	38500	-13.25	20240829	15370	117.31	20231024	4.78	N	298380	500	240 억		4035205	N	N	522	N	00	N
133	20241008	121122	57	100.00	KSQ150		제약	N	N	N	N		N	33250	1050	2	3.26	26875215300	814241	117.02	31900	33600	31750	41850	22550	32200	33006.54	8.40	0	64683	33200	32700	32350	31850	31500	32525	31675	240	9650	500	22540	50	1	48047789	15976	-604.55	21.49	12	1.69	-55.00	1547.00	38500	20240829	-13.64	15370	20231024	116.33	38500	-13.64	20240829	18960	75.37	20240208	38500	-13.64	20240829	15370	116.33	20231024	4.78	N	298380	500	240 억		4035205	N	N	522	N	00	N
134	20241008	111120	57	100.00	KSQ150		제약	N	N	N	N		N	33100	900	2	2.80	20818811800	632292	90.87	31900	33600	31750	41850	22550	32200	32926.04	8.40	0	28680	33200	32700	32350	31850	31500	32525	31675	240	9650	500	22540	50	1	48047789	15904	-601.82	21.40	12	1.32	-55.00	1547.00	38500	20240829	-14.03	15370	20231024	115.35	38500	-14.03	20240829	18960	74.58	20240208	38500	-14.03	20240829	15370	115.35	20231024	4.78	N	298380	500	240 억		4035205	N	N	522	N	00	N
135	20241008	101121	57	100.00	KSQ150		제약	N	N	N	N		N	33100	900	2	2.80	16869893400	512017	73.59	31900	33600	31750	41850	22550	32200	32948.04	8.40	0	37494	33200	32700	32350	31850	31500	32525	31675	240	9650	500	22540	50	1	48047789	15904	-601.82	21.40	12	1.07	-55.00	1547.00	38500	20240829	-14.03	15370	20231024	115.35	38500	-14.03	20240829	18960	74.58	20240208	38500	-14.03	20240829	15370	115.35	20231024	4.78	N	298380	500	240 억		4035205	N	N	522	N	00	N
136	20241008	091123	57	100.00	KSQ150		제약	N	N	N	N		N	32050	-150	5	-0.47	1627921100	51022	7.33	31900	32100	31750	41850	22550	32200	31905.79	8.40	0	2817	33200	32700	32350	31850	31500	32525	31675	240	9650	500	22540	50	1	48047789	15399	-582.73	20.72	12	0.11	-55.00	1547.00	38500	20240829	-16.75	15370	20231024	108.52	38500	-16.75	20240829	18960	69.04	20240208	38500	-16.75	20240829	15370	108.52	20231024	4.78	N	298380	500	240 억		4035205	N	N	522	N	00	N
137	20241007	161136	57	100.00	KSQ150		제약	N	N	N	N		N	32200	-300	5	-0.92	22217855950	687280	52.93	32800	32850	32000	42250	22750	32500	32327.75	8.72	0	-143765	33866	33182	32366	31682	30866	33525	32025	240	9750	500	22750	50	1	48047789	15471	-585.45	20.81	12	1.43	-55.00	1547.00	38500	20240829	-16.36	15370	20231024	109.50	38500	-16.36	20240829	18960	69.83	20240208	38500	-16.36	20240829	15370	109.50	20231024	4.78	N	298380	500	240 억		4189089	N	N	522	N	00	N
138	20241007	151048	57	100.00	KSQ150		제약	N	N	N	N		N	32100	-400	5	-1.23	21391140900	661566	50.95	32800	32850	32000	42250	22750	32500	32334.07	8.72	0	-143130	33866	33182	32366	31682	30866	33525	32025	240	9750	500	22750	50	1	48047789	15423	-583.64	20.75	12	1.38	-55.00	1547.00	38500	20240829	-16.62	15370	20231024	108.85	38500	-16.62	20240829	18960	69.30	20240208	38500	-16.62	20240829	15370	108.85	20231024	4.78	N	298380	500	240 억		4189089	N	N	248	N	00	N
139	20241007	141109	57	100.00	KSQ150		제약	N	N	N	N		N	32300	-200	5	-0.62	17145518850	529305	40.76	32800	32850	32100	42250	22750	32500	32392.49	8.72	0	-108008	33866	33182	32366	31682	30866	33525	32025	240	9750	500	22750	50	1	48047789	15519	-587.27	20.88	12	1.10	-55.00	1547.00	38500	20240829	-16.10	15370	20231024	110.15	38500	-16.10	20240829	18960	70.36	20240208	38500	-16.10	20240829	15370	110.15	20231024	4.78	N	298380	500	240 억		4189089	N	N	248	N	00	N
140	20241007	131045	57	100.00	KSQ150		제약	N	N	N	N		N	32250	-250	5	-0.77	14459913750	446176	34.36	32800	32850	32100	42250	22750	32500	32408.52	8.72	0	-87005	33866	33182	32366	31682	30866	33525	32025	240	9750	500	22750	50	1	48047789	15495	-586.36	20.85	12	0.93	-55.00	1547.00	38500	20240829	-16.23	15370	20231024	109.82	38500	-16.23	20240829	18960	70.09	20240208	38500	-16.23	20240829	15370	109.82	20231024	4.78	N	298380	500	240 억		4189089	N	N	248	N	00	N
141	20241007	121111	57	100.00	KSQ150		제약	N	N	N	N		N	32300	-200	5	-0.62	13413052900	413735	31.86	32800	32850	32100	42250	22750	32500	32419.41	8.72	0	-79970	33866	33182	32366	31682	30866	33525	32025	240	9750	500	22750	50	1	48047789	15519	-587.27	20.88	12	0.86	-55.00	1547.00	38500	20240829	-16.10	15370	20231024	110.15	38500	-16.10	20240829	18960	70.36	20240208	38500	-16.10	20240829	15370	110.15	20231024	4.78	N	298380	500	240 억		4189089	N	N	248	N	00	N
142	20241007	111028	57	100.00	KSQ150		제약	N	N	N	N		N	32350	-150	5	-0.46	12283611650	378749	29.17	32800	32850	32100	42250	22750	32500	32432.04	8.72	0	-76383	33866	33182	32366	31682	30866	33525	32025	240	9750	500	22750	50	1	48047789	15543	-588.18	20.91	12	0.79	-55.00	1547.00	38500	20240829	-15.97	15370	20231024	110.47	38500	-15.97	20240829	18960	70.62	20240208	38500	-15.97	20240829	15370	110.47	20231024	4.78	N	298380	500	240 억		4189089	N	N	248	N	00	N
143	20241007	101022	57	100.00	KSQ150		제약	N	N	N	N		N	32200	-300	5	-0.92	10162091600	313152	24.12	32800	32850	32100	42250	22750	32500	32450.97	8.72	0	-59821	33866	33182	32366	31682	30866	33525	32025	240	9750	500	22750	50	1	48047789	15471	-585.45	20.81	12	0.65	-55.00	1547.00	38500	20240829	-16.36	15370	20231024	109.50	38500	-16.36	20240829	18960	69.83	20240208	38500	-16.36	20240829	15370	109.50	20231024	4.78	N	298380	500	240 억		4189089	N	N	248	N	00	N
144	20241007	091103	57	100.00	KSQ150		제약	N	N	N	N		N	32600	100	2	0.31	4436318450	136151	10.49	32800	32850	32350	42250	22750	32500	32583.88	8.72	0	-26872	33866	33182	32366	31682	30866	33525	32025	240	9750	500	22750	50	1	48047789	15664	-592.73	21.07	12	0.28	-55.00	1547.00	38500	20240829	-15.32	15370	20231024	112.10	38500	-15.32	20240829	18960	71.94	20240208	38500	-15.32	20240829	15370	112.10	20231024	4.78	N	298380	500	240 억		4189089	N	N	248	N	00	N
145	20241004	160953	57	100.00	KSQ150		제약	N	N	N	N		N	32500	1200	2	3.83	41868849750	1289183	134.38	31800	33050	31550	40650	21950	31300	32477.10	8.57	0	46985	32500	31900	31250	30650	30000	32200	30950	240	9350	500	21910	50	1	48047789	15616	-590.91	21.01	12	2.68	-55.00	1547.00	38500	20240829	-15.58	15370	20231024	111.45	38500	-15.58	20240829	18960	71.41	20240208	38500	-15.58	20240829	15370	111.45	20231024	4.91	N	298380	500	240 억		4117065	N	N	248	N	00	N
146	20241004	151008	57	100.00	KSQ150		제약	N	N	N	N		N	32450	1150	2	3.67	40527375350	1247915	130.08	31800	33050	31550	40650	21950	31300	32476.14	8.57	0	44041	32500	31900	31250	30650	30000	32200	30950	240	9350	500	21910	50	1	48047789	15592	-590.00	20.98	12	2.60	-55.00	1547.00	38500	20240829	-15.71	15370	20231024	111.13	38500	-15.71	20240829	18960	71.15	20240208	38500	-15.71	20240829	15370	111.13	20231024	4.91	N	298380	500	240 억		4117065	N	N	246	N	00	N
147	20241004	140951	57	100.00	KSQ150		제약	N	N	N	N		N	32550	1250	2	3.99	37759568000	1162672	121.20	31800	33050	31550	40650	21950	31300	32476.62	8.57	0	34746	32500	31900	31250	30650	30000	32200	30950	240	9350	500	21910	50	1	48047789	15640	-591.82	21.04	12	2.42	-55.00	1547.00	38500	20240829	-15.45	15370	20231024	111.78	38500	-15.45	20240829	18960	71.68	20240208	38500	-15.45	20240829	15370	111.78	20231024	4.91	N	298380	500	240 억		4117065	N	N	246	N	00	N
148	20241004	131006	57	100.00	KSQ150		제약	N	N	N	N		N	32700	1400	2	4.47	33984317450	1046710	109.11	31800	33050	31550	40650	21950	31300	32467.84	8.57	0	23643	32500	31900	31250	30650	30000	32200	30950	240	9350	500	21910	50	1	48047789	15712	-594.55	21.14	12	2.18	-55.00	1547.00	38500	20240829	-15.06	15370	20231024	112.75	38500	-15.06	20240829	18960	72.47	20240208	38500	-15.06	20240829	15370	112.75	20231024	4.91	N	298380	500	240 억		4117065	N	N	246	N	00	N
149	20241004	121003	57	100.00	KSQ150		제약	N	N	N	N		N	32850	1550	2	4.95	30231577550	932023	97.15	31800	33050	31550	40650	21950	31300	32436.61	8.57	0	26152	32500	31900	31250	30650	30000	32200	30950	240	9350	500	21910	50	1	48047789	15784	-597.27	21.23	12	1.94	-55.00	1547.00	38500	20240829	-14.68	15370	20231024	113.73	38500	-14.68	20240829	18960	73.26	20240208	38500	-14.68	20240829	15370	113.73	20231024	4.91	N	298380	500	240 억		4117065	N	N	246	N	00	N
150	20241004	110955	57	100.00	KSQ150		제약	N	N	N	N		N	32750	1450	2	4.63	23112382150	715419	74.58	31800	32850	31550	40650	21950	31300	32306.19	8.57	0	35817	32500	31900	31250	30650	30000	32200	30950	240	9350	500	21910	50	1	48047789	15736	-595.45	21.17	12	1.49	-55.00	1547.00	38500	20240829	-14.94	15370	20231024	113.08	38500	-14.94	20240829	18960	72.73	20240208	38500	-14.94	20240829	15370	113.08	20231024	4.91	N	298380	500	240 억		4117065	N	N	246	N	00	N
151	20241004	100959	57	100.00	KSQ150		제약	N	N	N	N		N	32500	1200	2	3.83	14829745450	461458	48.10	31800	32600	31550	40650	21950	31300	32136.86	8.57	0	-21590	32500	31900	31250	30650	30000	32200	30950	240	9350	500	21910	50	1	48047789	15616	-590.91	21.01	12	0.96	-55.00	1547.00	38500	20240829	-15.58	15370	20231024	111.45	38500	-15.58	20240829	18960	71.41	20240208	38500	-15.58	20240829	15370	111.45	20231024	4.91	N	298380	500	240 억		4117065	N	N	246	N	00	N
152	20241004	091001	57	100.00	KSQ150		제약	N	N	N	N		N	32000	700	2	2.24	4062782600	127390	13.28	31800	32200	31550	40650	21950	31300	31892.84	8.57	0	-8052	32500	31900	31250	30650	30000	32200	30950	240	9350	500	21910	50	1	48047789	15375	-581.82	20.69	12	0.27	-55.00	1547.00	38500	20240829	-16.88	15370	20231024	108.20	38500	-16.88	20240829	18960	68.78	20240208	38500	-16.88	20240829	15370	108.20	20231024	4.91	N	298380	500	240 억		4117065	N	N	246	N	00	N
153	20241002	160952	57	100.00	KSQ150		제약	N	N	N	N		N	31300	300	2	0.97	29936092800	953555	142.21	30950	31850	30600	40300	21700	31000	31394.73	8.77	0	-130193	32000	31500	30700	30200	29400	31750	30450	240	9300	500	21700	50	1	48047789	15039	-569.09	20.23	12	1.98	-55.00	1547.00	38500	20240829	-18.70	15370	20231024	103.64	38500	-18.70	20240829	18960	65.08	20240208	38500	-18.70	20240829	15370	103.64	20231024	4.82	N	298380	500	240 억		4212151	N	N	246	N	00	N
154	20241002	151003	57	100.00	KSQ150		제약	N	N	N	N		N	31300	300	2	0.97	28804000250	917408	136.82	30950	31850	30600	40300	21700	31000	31397.57	8.77	0	-141973	32000	31500	30700	30200	29400	31750	30450	240	9300	500	21700	50	1	48047789	15039	-569.09	20.23	12	1.91	-55.00	1547.00	38500	20240829	-18.70	15370	20231024	103.64	38500	-18.70	20240829	18960	65.08	20240208	38500	-18.70	20240829	15370	103.64	20231024	4.82	N	298380	500	240 억		4212151	N	N	187	N	00	N
155	20241002	141005	57	100.00	KSQ150		제약	N	N	N	N		N	31600	600	2	1.94	24434504600	778827	116.15	30950	31850	30600	40300	21700	31000	31373.93	8.77	0	-118844	32000	31500	30700	30200	29400	31750	30450	240	9300	500	21700	50	1	48047789	15183	-574.55	20.43	12	1.62	-55.00	1547.00	38500	20240829	-17.92	15370	20231024	105.60	38500	-17.92	20240829	18960	66.67	20240208	38500	-17.92	20240829	15370	105.60	20231024	4.82	N	298380	500	240 억		4212151	N	N	187	N	00	N
156	20241002	130955	57	100.00	KSQ150		제약	N	N	N	N		N	31450	450	2	1.45	21273514650	678438	101.18	30950	31850	30600	40300	21700	31000	31357.11	8.77	0	-129112	32000	31500	30700	30200	29400	31750	30450	240	9300	500	21700	50	1	48047789	15111	-571.82	20.33	12	1.41	-55.00	1547.00	38500	20240829	-18.31	15370	20231024	104.62	38500	-18.31	20240829	18960	65.88	20240208	38500	-18.31	20240829	15370	104.62	20231024	4.82	N	298380	500	240 억		4212151	N	N	187	N	00	N
157	20241002	120955	57	100.00	KSQ150		제약	N	N	N	N		N	31150	150	2	0.48	19818791200	631910	94.24	30950	31850	30600	40300	21700	31000	31363.86	8.77	0	-119483	32000	31500	30700	30200	29400	31750	30450	240	9300	500	21700	50	1	48047789	14967	-566.36	20.14	12	1.32	-55.00	1547.00	38500	20240829	-19.09	15370	20231024	102.67	38500	-19.09	20240829	18960	64.29	20240208	38500	-19.09	20240829	15370	102.67	20231024	4.82	N	298380	500	240 억		4212151	N	N	187	N	00	N
158	20241002	110943	57	100.00	KSQ150		제약	N	N	N	N		N	31100	100	2	0.32	18366433900	585175	87.27	30950	31850	30600	40300	21700	31000	31386.86	8.77	0	-102671	32000	31500	30700	30200	29400	31750	30450	240	9300	500	21700	50	1	48047789	14943	-565.45	20.10	12	1.22	-55.00	1547.00	38500	20240829	-19.22	15370	20231024	102.34	38500	-19.22	20240829	18960	64.03	20240208	38500	-19.22	20240829	15370	102.34	20231024	4.82	N	298380	500	240 억		4212151	N	N	187	N	00	N
159	20241002	100939	57	100.00	KSQ150		제약	N	N	N	N		N	31600	600	2	1.94	13224124650	421335	62.84	30950	31850	30600	40300	21700	31000	31387.13	8.77	0	-68162	32000	31500	30700	30200	29400	31750	30450	240	9300	500	21700	50	1	48047789	15183	-574.55	20.43	12	0.88	-55.00	1547.00	38500	20240829	-17.92	15370	20231024	105.60	38500	-17.92	20240829	18960	66.67	20240208	38500	-17.92	20240829	15370	105.60	20231024	4.82	N	298380	500	240 억		4212151	N	N	187	N	00	N
160	20241002	090941	57	100.00	KSQ150		제약	N	N	N	N		N	30900	-100	5	-0.32	2956682500	95300	14.21	30950	31350	30600	40300	21700	31000	31025.25	8.77	0	-3253	32000	31500	30700	30200	29400	31750	30450	240	9300	500	21700	50	1	48047789	14847	-561.82	19.97	12	0.20	-55.00	1547.00	38500	20240829	-19.74	15370	20231024	101.04	38500	-19.74	20240829	18960	62.97	20240208	38500	-19.74	20240829	15370	101.04	20231024	4.82	N	298380	500	240 억		4212151	N	N	187	N	00	N