KissMeData/200130/price/prices-20240901.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	20240930	160943	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15050	-270	5	-1.76	1086608410	71750	69.16	15570	15590	14950	19910	10730	15320	15144.49	2.68	0	-910	15693	15506	15353	15166	15013	15600	15260	148	4590	500	11330	10	1	29415558	4427	22.56	1.09	12	0.24	667.00	13840.00	19970	20240626	-24.64	14210	20240315	5.91	19970	-24.64	20240626	14210	5.91	20240315	19970	-24.64	20240626	14210	5.91	20240315	1.10	N	200130	500	147 억		789334	N	N	1528	N	00	N
3	20240930	150955	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15150	-170	5	-1.11	1017220390	67156	64.73	15570	15590	14950	19910	10730	15320	15147.13	2.68	0	-382	15693	15506	15353	15166	15013	15600	15260	148	4590	500	11330	10	1	29415558	4456	22.71	1.09	12	0.23	667.00	13840.00	19970	20240626	-24.14	14210	20240315	6.62	19970	-24.14	20240626	14210	6.62	20240315	19970	-24.14	20240626	14210	6.62	20240315	1.10	N	200130	500	147 억		789334	N	N	5004	N	00	N
4	20240930	140954	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15150	-170	5	-1.11	871968150	57566	55.48	15570	15590	14950	19910	10730	15320	15147.28	2.68	0	515	15693	15506	15353	15166	15013	15600	15260	148	4590	500	11330	10	1	29415558	4456	22.71	1.09	12	0.20	667.00	13840.00	19970	20240626	-24.14	14210	20240315	6.62	19970	-24.14	20240626	14210	6.62	20240315	19970	-24.14	20240626	14210	6.62	20240315	1.10	N	200130	500	147 억		789334	N	N	5004	N	00	N
5	20240930	130949	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15160	-160	5	-1.04	676851380	44689	43.07	15570	15590	14950	19910	10730	15320	15145.82	2.68	0	939	15693	15506	15353	15166	15013	15600	15260	148	4590	500	11330	10	1	29415558	4459	22.73	1.10	12	0.15	667.00	13840.00	19970	20240626	-24.09	14210	20240315	6.69	19970	-24.09	20240626	14210	6.69	20240315	19970	-24.09	20240626	14210	6.69	20240315	1.10	N	200130	500	147 억		789334	N	N	5004	N	00	N
6	20240930	120946	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15050	-270	5	-1.76	611896630	40391	38.93	15570	15590	14950	19910	10730	15320	15149.33	2.68	0	1704	15693	15506	15353	15166	15013	15600	15260	148	4590	500	11330	10	1	29415558	4427	22.56	1.09	12	0.14	667.00	13840.00	19970	20240626	-24.64	14210	20240315	5.91	19970	-24.64	20240626	14210	5.91	20240315	19970	-24.64	20240626	14210	5.91	20240315	1.10	N	200130	500	147 억		789334	N	N	5004	N	00	N
7	20240930	110944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15030	-290	5	-1.89	494036760	32537	31.36	15570	15590	15030	19910	10730	15320	15183.84	2.68	0	1305	15693	15506	15353	15166	15013	15600	15260	148	4590	500	11330	10	1	29415558	4421	22.53	1.09	12	0.11	667.00	13840.00	19970	20240626	-24.74	14210	20240315	5.77	19970	-24.74	20240626	14210	5.77	20240315	19970	-24.74	20240626	14210	5.77	20240315	1.10	N	200130	500	147 억		789334	N	N	5004	N	00	N
8	20240930	100943	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15090	-230	5	-1.50	383599740	25213	24.30	15570	15590	15050	19910	10730	15320	15214.36	2.68	0	2498	15693	15506	15353	15166	15013	15600	15260	148	4590	500	11330	10	1	29415558	4439	22.62	1.09	12	0.09	667.00	13840.00	19970	20240626	-24.44	14210	20240315	6.19	19970	-24.44	20240626	14210	6.19	20240315	19970	-24.44	20240626	14210	6.19	20240315	1.10	N	200130	500	147 억		789334	N	N	5004	N	00	N
9	20240930	090904	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15320	0	3	0.00	49846910	3226	3.11	15570	15590	15320	19910	10730	15320	15451.62	2.68	0	807	15693	15506	15353	15166	15013	15600	15260	148	4590	500	11330	10	1	29415558	4506	22.97	1.11	12	0.01	667.00	13840.00	19970	20240626	-23.28	14210	20240315	7.81	19970	-23.28	20240626	14210	7.81	20240315	19970	-23.28	20240626	14210	7.81	20240315	1.10	N	200130	500	147 억		789334	N	N	5004	N	00	N
10	20240927	160952	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15320	-120	5	-0.78	1589086200	103380	131.82	15290	15540	15200	20050	10810	15440	15371.31	2.70	0	-9030	15680	15560	15390	15270	15100	15475	15185	148	4610	500	11420	10	1	29415558	4506	22.97	1.11	12	0.35	667.00	13840.00	19970	20240626	-23.28	14210	20240315	7.81	19970	-23.28	20240626	14210	7.81	20240315	19970	-23.28	20240626	14210	7.81	20240315	1.18	N	200130	500	147 억		795361	N	N	5004	N	00	N
11	20240927	150953	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15340	-100	5	-0.65	1538255350	100065	127.60	15290	15540	15200	20050	10810	15440	15372.56	2.70	0	-9521	15680	15560	15390	15270	15100	15475	15185	148	4610	500	11420	10	1	29415558	4512	23.00	1.11	12	0.34	667.00	13840.00	19970	20240626	-23.18	14210	20240315	7.95	19970	-23.18	20240626	14210	7.95	20240315	19970	-23.18	20240626	14210	7.95	20240315	1.18	N	200130	500	147 억		795361	N	N	5317	N	00	N
12	20240927	141001	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15410	-30	5	-0.19	1283756920	83484	106.45	15290	15540	15200	20050	10810	15440	15377.28	2.70	0	-8608	15680	15560	15390	15270	15100	15475	15185	148	4610	500	11420	10	1	29415558	4533	23.10	1.11	12	0.28	667.00	13840.00	19970	20240626	-22.83	14210	20240315	8.44	19970	-22.83	20240626	14210	8.44	20240315	19970	-22.83	20240626	14210	8.44	20240315	1.18	N	200130	500	147 억		795361	N	N	5317	N	00	N
13	20240927	130954	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15450	10	2	0.06	1202057920	78189	99.70	15290	15540	15200	20050	10810	15440	15373.75	2.70	0	-8153	15680	15560	15390	15270	15100	15475	15185	148	4610	500	11420	10	1	29415558	4545	23.16	1.12	12	0.27	667.00	13840.00	19970	20240626	-22.63	14210	20240315	8.73	19970	-22.63	20240626	14210	8.73	20240315	19970	-22.63	20240626	14210	8.73	20240315	1.18	N	200130	500	147 억		795361	N	N	5317	N	00	N
14	20240927	120948	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15410	-30	5	-0.19	1144435760	74456	94.94	15290	15540	15200	20050	10810	15440	15370.63	2.70	0	-8490	15680	15560	15390	15270	15100	15475	15185	148	4610	500	11420	10	1	29415558	4533	23.10	1.11	12	0.25	667.00	13840.00	19970	20240626	-22.83	14210	20240315	8.44	19970	-22.83	20240626	14210	8.44	20240315	19970	-22.83	20240626	14210	8.44	20240315	1.18	N	200130	500	147 억		795361	N	N	5317	N	00	N
15	20240927	110952	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15450	10	2	0.06	878009800	57131	72.85	15290	15540	15200	20050	10810	15440	15368.36	2.70	0	-5226	15680	15560	15390	15270	15100	15475	15185	148	4610	500	11420	10	1	29415558	4545	23.16	1.12	12	0.19	667.00	13840.00	19970	20240626	-22.63	14210	20240315	8.73	19970	-22.63	20240626	14210	8.73	20240315	19970	-22.63	20240626	14210	8.73	20240315	1.18	N	200130	500	147 억		795361	N	N	5317	N	00	N
16	20240927	100949	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15380	-60	5	-0.39	547322250	35727	45.56	15290	15450	15200	20050	10810	15440	15319.57	2.70	0	-3753	15680	15560	15390	15270	15100	15475	15185	148	4610	500	11420	10	1	29415558	4524	23.06	1.11	12	0.12	667.00	13840.00	19970	20240626	-22.98	14210	20240315	8.23	19970	-22.98	20240626	14210	8.23	20240315	19970	-22.98	20240626	14210	8.23	20240315	1.18	N	200130	500	147 억		795361	N	N	5317	N	00	N
17	20240927	090951	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15360	-80	5	-0.52	113033280	7378	9.41	15290	15430	15260	20050	10810	15440	15320.31	2.70	0	1520	15680	15560	15390	15270	15100	15475	15185	148	4610	500	11420	10	1	29415558	4518	23.03	1.11	12	0.03	667.00	13840.00	19970	20240626	-23.08	14210	20240315	8.09	19970	-23.08	20240626	14210	8.09	20240315	19970	-23.08	20240626	14210	8.09	20240315	1.18	N	200130	500	147 억		795361	N	N	5317	N	00	N
18	20240926	160933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15440	180	2	1.18	1199080760	77895	24.59	15460	15510	15220	19830	10690	15260	15393.25	2.75	0	-4655	16146	15702	15266	14822	14386	15925	15045	148	4570	500	11290	10	1	29415558	4542	23.15	1.12	12	0.26	667.00	13840.00	19970	20240626	-22.68	14210	20240315	8.66	19970	-22.68	20240626	14210	8.66	20240315	19970	-22.68	20240626	14210	8.66	20240315	1.17	N	200130	500	147 억		807808	N	N	5317	N	00	N
19	20240926	150937	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15450	190	2	1.25	1094840060	71143	22.46	15460	15510	15220	19830	10690	15260	15389.29	2.75	0	-5679	16146	15702	15266	14822	14386	15925	15045	148	4570	500	11290	10	1	29415558	4545	23.16	1.12	12	0.24	667.00	13840.00	19970	20240626	-22.63	14210	20240315	8.73	19970	-22.63	20240626	14210	8.73	20240315	19970	-22.63	20240626	14210	8.73	20240315	1.17	N	200130	500	147 억		807808	N	N	1267	N	00	N
20	20240926	140944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15420	160	2	1.05	963361030	62622	19.77	15460	15510	15220	19830	10690	15260	15383.75	2.75	0	-6089	16146	15702	15266	14822	14386	15925	15045	148	4570	500	11290	10	1	29415558	4536	23.12	1.11	12	0.21	667.00	13840.00	19970	20240626	-22.78	14210	20240315	8.52	19970	-22.78	20240626	14210	8.52	20240315	19970	-22.78	20240626	14210	8.52	20240315	1.17	N	200130	500	147 억		807808	N	N	1267	N	00	N
21	20240926	130942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15360	100	2	0.66	840504150	54643	17.25	15460	15510	15220	19830	10690	15260	15381.74	2.75	0	-5017	16146	15702	15266	14822	14386	15925	15045	148	4570	500	11290	10	1	29415558	4518	23.03	1.11	12	0.19	667.00	13840.00	19970	20240626	-23.08	14210	20240315	8.09	19970	-23.08	20240626	14210	8.09	20240315	19970	-23.08	20240626	14210	8.09	20240315	1.17	N	200130	500	147 억		807808	N	N	1267	N	00	N
22	20240926	120945	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15420	160	2	1.05	672223210	43722	13.80	15460	15510	15220	19830	10690	15260	15374.94	2.75	0	-2263	16146	15702	15266	14822	14386	15925	15045	148	4570	500	11290	10	1	29415558	4536	23.12	1.11	12	0.15	667.00	13840.00	19970	20240626	-22.78	14210	20240315	8.52	19970	-22.78	20240626	14210	8.52	20240315	19970	-22.78	20240626	14210	8.52	20240315	1.17	N	200130	500	147 억		807808	N	N	1267	N	00	N
23	20240926	110944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15470	210	2	1.38	611765170	39804	12.56	15460	15510	15220	19830	10690	15260	15369.44	2.75	0	-1253	16146	15702	15266	14822	14386	15925	15045	148	4570	500	11290	10	1	29415558	4551	23.19	1.12	12	0.14	667.00	13840.00	19970	20240626	-22.53	14210	20240315	8.87	19970	-22.53	20240626	14210	8.87	20240315	19970	-22.53	20240626	14210	8.87	20240315	1.17	N	200130	500	147 억		807808	N	N	1267	N	00	N
24	20240926	100946	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15230	-30	5	-0.20	360248260	23456	7.40	15460	15510	15230	19830	10690	15260	15358.47	2.75	0	-1060	16146	15702	15266	14822	14386	15925	15045	148	4570	500	11290	10	1	29415558	4480	22.83	1.10	12	0.08	667.00	13840.00	19970	20240626	-23.74	14210	20240315	7.18	19970	-23.74	20240626	14210	7.18	20240315	19970	-23.74	20240626	14210	7.18	20240315	1.17	N	200130	500	147 억		807808	N	N	1267	N	00	N
25	20240926	090942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15500	240	2	1.57	87999010	5695	1.80	15460	15510	15330	19830	10690	15260	15451.98	2.75	0	-60	16146	15702	15266	14822	14386	15925	15045	148	4570	500	11290	10	1	29415558	4559	23.24	1.12	12	0.02	667.00	13840.00	19970	20240626	-22.38	14210	20240315	9.08	19970	-22.38	20240626	14210	9.08	20240315	19970	-22.38	20240626	14210	9.08	20240315	1.17	N	200130	500	147 억		807808	N	N	1267	N	00	N
26	20240925	160933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15260	540	2	3.67	4896734090	316470	905.23	14850	15710	14830	19130	10310	14720	15473.01	2.46	0	88454	14873	14796	14683	14606	14493	14835	14645	148	4410	500	10890	10	1	29415558	4489	22.88	1.10	12	1.08	667.00	13840.00	19970	20240626	-23.59	14210	20240315	7.39	19970	-23.59	20240626	14210	7.39	20240315	19970	-23.59	20240626	14210	7.39	20240315	1.16	N	200130	500	147 억		723604	N	N	1267	N	00	N
27	20240925	150940	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15250	530	2	3.60	4756809190	307307	879.02	14850	15710	14830	19130	10310	14720	15479.01	2.46	0	88494	14873	14796	14683	14606	14493	14835	14645	148	4410	500	10890	10	1	29415558	4486	22.86	1.10	12	1.04	667.00	13840.00	19970	20240626	-23.64	14210	20240315	7.32	19970	-23.64	20240626	14210	7.32	20240315	19970	-23.64	20240626	14210	7.32	20240315	1.16	N	200130	500	147 억		723604	N	N	776	N	00	N
28	20240925	140941	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15540	820	2	5.57	4151504240	267983	766.54	14850	15710	14830	19130	10310	14720	15491.67	2.46	0	89913	14873	14796	14683	14606	14493	14835	14645	148	4410	500	10890	10	1	29415558	4571	23.30	1.12	12	0.91	667.00	13840.00	19970	20240626	-22.18	14210	20240315	9.36	19970	-22.18	20240626	14210	9.36	20240315	19970	-22.18	20240626	14210	9.36	20240315	1.16	N	200130	500	147 억		723604	N	N	776	N	00	N
29	20240925	130942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15560	840	2	5.71	3723830660	240512	687.96	14850	15710	14830	19130	10310	14720	15482.93	2.46	0	77869	14873	14796	14683	14606	14493	14835	14645	148	4410	500	10890	10	1	29415558	4577	23.33	1.12	12	0.82	667.00	13840.00	19970	20240626	-22.08	14210	20240315	9.50	19970	-22.08	20240626	14210	9.50	20240315	19970	-22.08	20240626	14210	9.50	20240315	1.16	N	200130	500	147 억		723604	N	N	776	N	00	N
30	20240925	120941	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15600	880	2	5.98	3280903430	212219	607.03	14850	15640	14830	19130	10310	14720	15459.99	2.46	0	69919	14873	14796	14683	14606	14493	14835	14645	148	4410	500	10890	10	1	29415558	4589	23.39	1.13	12	0.72	667.00	13840.00	19970	20240626	-21.88	14210	20240315	9.78	19970	-21.88	20240626	14210	9.78	20240315	19970	-21.88	20240626	14210	9.78	20240315	1.16	N	200130	500	147 억		723604	N	N	776	N	00	N
31	20240925	110937	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15460	740	2	5.03	2727176280	176626	505.22	14850	15640	14830	19130	10310	14720	15440.40	2.46	0	51727	14873	14796	14683	14606	14493	14835	14645	148	4410	500	10890	10	1	29415558	4548	23.18	1.12	12	0.60	667.00	13840.00	19970	20240626	-22.58	14210	20240315	8.80	19970	-22.58	20240626	14210	8.80	20240315	19970	-22.58	20240626	14210	8.80	20240315	1.16	N	200130	500	147 억		723604	N	N	776	N	00	N
32	20240925	100934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15460	740	2	5.03	1777413110	115409	330.12	14850	15640	14830	19130	10310	14720	15400.99	2.46	0	38454	14873	14796	14683	14606	14493	14835	14645	148	4410	500	10890	10	1	29415558	4548	23.18	1.12	12	0.39	667.00	13840.00	19970	20240626	-22.58	14210	20240315	8.80	19970	-22.58	20240626	14210	8.80	20240315	19970	-22.58	20240626	14210	8.80	20240315	1.16	N	200130	500	147 억		723604	N	N	776	N	00	N
33	20240925	090944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15290	570	2	3.87	450821100	29883	85.48	14850	15290	14830	19130	10310	14720	15086.21	2.46	0	3955	14873	14796	14683	14606	14493	14835	14645	148	4410	500	10890	10	1	29415558	4498	22.92	1.10	12	0.10	667.00	13840.00	19970	20240626	-23.44	14210	20240315	7.60	19970	-23.44	20240626	14210	7.60	20240315	19970	-23.44	20240626	14210	7.60	20240315	1.16	N	200130	500	147 억		723604	N	N	776	N	00	N
34	20240924	160932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14720	150	2	1.03	494627590	33747	48.98	14570	14760	14570	18940	10200	14570	14656.35	2.48	0	-3890	15076	14822	14576	14322	14076	14950	14450	148	4370	500	10780	10	1	29415558	4330	22.07	1.06	12	0.11	667.00	13840.00	19970	20240626	-26.29	14210	20240315	3.59	19970	-26.29	20240626	14210	3.59	20240315	19970	-26.29	20240626	14210	3.59	20240315	1.16	N	200130	500	147 억		728706	N	N	776	N	00	N
35	20240924	150933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14700	130	2	0.89	458688330	31303	45.43	14570	14760	14570	18940	10200	14570	14653.17	2.48	0	-4597	15076	14822	14576	14322	14076	14950	14450	148	4370	500	10780	10	1	29415558	4324	22.04	1.06	12	0.11	667.00	13840.00	19970	20240626	-26.39	14210	20240315	3.45	19970	-26.39	20240626	14210	3.45	20240315	19970	-26.39	20240626	14210	3.45	20240315	1.16	N	200130	500	147 억		728706	N	N	713	N	00	N
36	20240924	140923	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14670	100	2	0.69	410571670	28022	40.67	14570	14760	14570	18940	10200	14570	14651.76	2.48	0	-4484	15076	14822	14576	14322	14076	14950	14450	148	4370	500	10780	10	1	29415558	4315	21.99	1.06	12	0.10	667.00	13840.00	19970	20240626	-26.54	14210	20240315	3.24	19970	-26.54	20240626	14210	3.24	20240315	19970	-26.54	20240626	14210	3.24	20240315	1.16	N	200130	500	147 억		728706	N	N	713	N	00	N
37	20240924	130934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14630	60	2	0.41	351253810	23972	34.79	14570	14760	14570	18940	10200	14570	14652.67	2.48	0	-5224	15076	14822	14576	14322	14076	14950	14450	148	4370	500	10780	10	1	29415558	4303	21.93	1.06	12	0.08	667.00	13840.00	19970	20240626	-26.74	14210	20240315	2.96	19970	-26.74	20240626	14210	2.96	20240315	19970	-26.74	20240626	14210	2.96	20240315	1.16	N	200130	500	147 억		728706	N	N	713	N	00	N
38	20240924	120926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14610	40	2	0.27	310269170	21165	30.72	14570	14760	14570	18940	10200	14570	14659.54	2.48	0	-4522	15076	14822	14576	14322	14076	14950	14450	148	4370	500	10780	10	1	29415558	4298	21.90	1.06	12	0.07	667.00	13840.00	19970	20240626	-26.84	14210	20240315	2.81	19970	-26.84	20240626	14210	2.81	20240315	19970	-26.84	20240626	14210	2.81	20240315	1.16	N	200130	500	147 억		728706	N	N	713	N	00	N
39	20240924	110934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14610	40	2	0.27	271119790	18485	26.83	14570	14760	14570	18940	10200	14570	14667.02	2.48	0	-4179	15076	14822	14576	14322	14076	14950	14450	148	4370	500	10780	10	1	29415558	4298	21.90	1.06	12	0.06	667.00	13840.00	19970	20240626	-26.84	14210	20240315	2.81	19970	-26.84	20240626	14210	2.81	20240315	19970	-26.84	20240626	14210	2.81	20240315	1.16	N	200130	500	147 억		728706	N	N	713	N	00	N
40	20240924	100933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14640	70	2	0.48	219176550	14939	21.68	14570	14760	14570	18940	10200	14570	14671.43	2.48	0	-3278	15076	14822	14576	14322	14076	14950	14450	148	4370	500	10780	10	1	29415558	4306	21.95	1.06	12	0.05	667.00	13840.00	19970	20240626	-26.69	14210	20240315	3.03	19970	-26.69	20240626	14210	3.03	20240315	19970	-26.69	20240626	14210	3.03	20240315	1.16	N	200130	500	147 억		728706	N	N	713	N	00	N
41	20240924	090936	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14720	150	2	1.03	78295520	5332	7.74	14570	14760	14570	18940	10200	14570	14684.08	2.48	0	-1425	15076	14822	14576	14322	14076	14950	14450	148	4370	500	10780	10	1	29415558	4330	22.07	1.06	12	0.02	667.00	13840.00	19970	20240626	-26.29	14210	20240315	3.59	19970	-26.29	20240626	14210	3.59	20240315	19970	-26.29	20240626	14210	3.59	20240315	1.16	N	200130	500	147 억		728706	N	N	713	N	00	N
42	20240923	160930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14570	130	2	0.90	1005582960	68624	113.45	14440	14830	14330	18770	10110	14440	14653.77	2.47	0	2134	14813	14626	14523	14336	14233	14720	14430	148	4330	500	10680	10	1	29415558	4286	21.84	1.05	12	0.23	667.00	13840.00	19970	20240626	-27.04	14210	20240315	2.53	19970	-27.04	20240626	14210	2.53	20240315	19970	-27.04	20240626	14210	2.53	20240315	1.12	N	200130	500	147 억		727938	N	N	713	N	00	N
43	20240923	150932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14620	180	2	1.25	940979910	64200	106.14	14440	14830	14330	18770	10110	14440	14657.01	2.47	0	2162	14813	14626	14523	14336	14233	14720	14430	148	4330	500	10680	10	1	29415558	4301	21.92	1.06	12	0.22	667.00	13840.00	19970	20240626	-26.79	14210	20240315	2.89	19970	-26.79	20240626	14210	2.89	20240315	19970	-26.79	20240626	14210	2.89	20240315	1.12	N	200130	500	147 억		727938	N	N	2042	N	00	N
44	20240923	140937	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14700	260	2	1.80	824342350	56226	92.96	14440	14830	14330	18770	10110	14440	14661.23	2.47	0	4261	14813	14626	14523	14336	14233	14720	14430	148	4330	500	10680	10	1	29415558	4324	22.04	1.06	12	0.19	667.00	13840.00	19970	20240626	-26.39	14210	20240315	3.45	19970	-26.39	20240626	14210	3.45	20240315	19970	-26.39	20240626	14210	3.45	20240315	1.12	N	200130	500	147 억		727938	N	N	2042	N	00	N
45	20240923	130933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14700	260	2	1.80	723068120	49333	81.56	14440	14830	14330	18770	10110	14440	14656.89	2.47	0	3355	14813	14626	14523	14336	14233	14720	14430	148	4330	500	10680	10	1	29415558	4324	22.04	1.06	12	0.17	667.00	13840.00	19970	20240626	-26.39	14210	20240315	3.45	19970	-26.39	20240626	14210	3.45	20240315	19970	-26.39	20240626	14210	3.45	20240315	1.12	N	200130	500	147 억		727938	N	N	2042	N	00	N
46	20240923	120934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14670	230	2	1.59	620211080	42338	70.00	14440	14830	14330	18770	10110	14440	14649.04	2.47	0	2245	14813	14626	14523	14336	14233	14720	14430	148	4330	500	10680	10	1	29415558	4315	21.99	1.06	12	0.14	667.00	13840.00	19970	20240626	-26.54	14210	20240315	3.24	19970	-26.54	20240626	14210	3.24	20240315	19970	-26.54	20240626	14210	3.24	20240315	1.12	N	200130	500	147 억		727938	N	N	2042	N	00	N
47	20240923	110933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14700	260	2	1.80	537946420	36726	60.72	14440	14830	14330	18770	10110	14440	14647.56	2.47	0	1575	14813	14626	14523	14336	14233	14720	14430	148	4330	500	10680	10	1	29415558	4324	22.04	1.06	12	0.12	667.00	13840.00	19970	20240626	-26.39	14210	20240315	3.45	19970	-26.39	20240626	14210	3.45	20240315	19970	-26.39	20240626	14210	3.45	20240315	1.12	N	200130	500	147 억		727938	N	N	2042	N	00	N
48	20240923	100931	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14690	250	2	1.73	469958840	32099	53.07	14440	14830	14330	18770	10110	14440	14640.92	2.47	0	1585	14813	14626	14523	14336	14233	14720	14430	148	4330	500	10680	10	1	29415558	4321	22.02	1.06	12	0.11	667.00	13840.00	19970	20240626	-26.44	14210	20240315	3.38	19970	-26.44	20240626	14210	3.38	20240315	19970	-26.44	20240626	14210	3.38	20240315	1.12	N	200130	500	147 억		727938	N	N	2042	N	00	N
49	20240923	090932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14440	0	3	0.00	52292850	3628	6.00	14440	14510	14330	18770	10110	14440	14413.69	2.47	0	-3	14813	14626	14523	14336	14233	14720	14430	148	4330	500	10680	10	1	29415558	4248	21.65	1.04	12	0.01	667.00	13840.00	19970	20240626	-27.69	14210	20240315	1.62	19970	-27.69	20240626	14210	1.62	20240315	19970	-27.69	20240626	14210	1.62	20240315	1.12	N	200130	500	147 억		727938	N	N	2042	N	00	N
50	20240913	160846	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14940	60	2	0.40	1173172520	79323	97.41	14800	14990	14650	19340	10420	14880	14789.71	2.46	0	-3260	15200	15040	14830	14670	14460	15120	14750	148	4460	500	11010	10	1	29415558	4395	22.40	1.08	12	0.27	667.00	13840.00	19970	20240626	-25.19	14210	20240315	5.14	19970	-25.19	20240626	14210	5.14	20240315	19970	-25.19	20240626	14210	5.14	20240315	1.12	N	200130	500	147 억		723096	N	N	1885	N	00	N
51	20240913	150853	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14850	-30	5	-0.20	1067774040	72239	88.71	14800	14990	14650	19340	10420	14880	14781.13	2.46	0	-3305	15200	15040	14830	14670	14460	15120	14750	148	4460	500	11010	10	1	29415558	4368	22.26	1.07	12	0.25	667.00	13840.00	19970	20240626	-25.64	14210	20240315	4.50	19970	-25.64	20240626	14210	4.50	20240315	19970	-25.64	20240626	14210	4.50	20240315	1.12	N	200130	500	147 억		723096	N	N	1	N	00	N
52	20240913	140857	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14850	-30	5	-0.20	848565070	57483	70.59	14800	14990	14650	19340	10420	14880	14762.02	2.46	0	-4991	15200	15040	14830	14670	14460	15120	14750	148	4460	500	11010	10	1	29415558	4368	22.26	1.07	12	0.20	667.00	13840.00	19970	20240626	-25.64	14210	20240315	4.50	19970	-25.64	20240626	14210	4.50	20240315	19970	-25.64	20240626	14210	4.50	20240315	1.12	N	200130	500	147 억		723096	N	N	1	N	00	N
53	20240913	130850	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14720	-160	5	-1.08	653927100	44323	54.43	14800	14990	14650	19340	10420	14880	14753.67	2.46	0	-7402	15200	15040	14830	14670	14460	15120	14750	148	4460	500	11010	10	1	29415558	4330	22.07	1.06	12	0.15	667.00	13840.00	19970	20240626	-26.29	14210	20240315	3.59	19970	-26.29	20240626	14210	3.59	20240315	19970	-26.29	20240626	14210	3.59	20240315	1.12	N	200130	500	147 억		723096	N	N	1	N	00	N
54	20240913	120851	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14750	-130	5	-0.87	541411390	36694	45.06	14800	14990	14650	19340	10420	14880	14754.77	2.46	0	-7876	15200	15040	14830	14670	14460	15120	14750	148	4460	500	11010	10	1	29415558	4339	22.11	1.07	12	0.12	667.00	13840.00	19970	20240626	-26.14	14210	20240315	3.80	19970	-26.14	20240626	14210	3.80	20240315	19970	-26.14	20240626	14210	3.80	20240315	1.12	N	200130	500	147 억		723096	N	N	1	N	00	N
55	20240913	110852	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14680	-200	5	-1.34	418726280	28385	34.86	14800	14990	14650	19340	10420	14880	14751.67	2.46	0	-8044	15200	15040	14830	14670	14460	15120	14750	148	4460	500	11010	10	1	29415558	4318	22.01	1.06	12	0.10	667.00	13840.00	19970	20240626	-26.49	14210	20240315	3.31	19970	-26.49	20240626	14210	3.31	20240315	19970	-26.49	20240626	14210	3.31	20240315	1.12	N	200130	500	147 억		723096	N	N	1	N	00	N
56	20240913	100855	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14740	-140	5	-0.94	200752850	13550	16.64	14800	14990	14720	19340	10420	14880	14815.71	2.46	0	-2865	15200	15040	14830	14670	14460	15120	14750	148	4460	500	11010	10	1	29415558	4336	22.10	1.07	12	0.05	667.00	13840.00	19970	20240626	-26.19	14210	20240315	3.73	19970	-26.19	20240626	14210	3.73	20240315	19970	-26.19	20240626	14210	3.73	20240315	1.12	N	200130	500	147 억		723096	N	N	1	N	00	N
57	20240913	090858	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14860	-20	5	-0.13	29268010	1970	2.42	14800	14990	14790	19340	10420	14880	14856.86	2.46	0	-533	15200	15040	14830	14670	14460	15120	14750	148	4460	500	11010	10	1	29415558	4371	22.28	1.07	12	0.01	667.00	13840.00	19970	20240626	-25.59	14210	20240315	4.57	19970	-25.59	20240626	14210	4.57	20240315	19970	-25.59	20240626	14210	4.57	20240315	1.12	N	200130	500	147 억		723096	N	N	1	N	00	N
58	20240912	160836	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14880	310	2	2.13	1206138710	81391	165.97	14620	14990	14620	18940	10200	14570	14818.70	2.44	0	11113	14963	14766	14633	14436	14303	14700	14370	148	4370	500	10780	10	1	29415558	4377	22.31	1.08	12	0.28	667.00	13840.00	19970	20240626	-25.49	14210	20240315	4.71	19970	-25.49	20240626	14210	4.71	20240315	19970	-25.49	20240626	14210	4.71	20240315	1.11	N	200130	500	147 억		717850	N	N	1	N	00	N
59	20240912	150850	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14950	380	2	2.61	864413160	58432	119.15	14620	14990	14620	18940	10200	14570	14793.49	2.44	0	6152	14963	14766	14633	14436	14303	14700	14370	148	4370	500	10780	10	1	29415558	4398	22.41	1.08	12	0.20	667.00	13840.00	19970	20240626	-25.14	14210	20240315	5.21	19970	-25.14	20240626	14210	5.21	20240315	19970	-25.14	20240626	14210	5.21	20240315	1.11	N	200130	500	147 억		717850	N	N	882	N	00	N
60	20240912	140853	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14810	240	2	1.65	673738810	45653	93.10	14620	14850	14620	18940	10200	14570	14757.82	2.44	0	2378	14963	14766	14633	14436	14303	14700	14370	148	4370	500	10780	10	1	29415558	4356	22.20	1.07	12	0.16	667.00	13840.00	19970	20240626	-25.84	14210	20240315	4.22	19970	-25.84	20240626	14210	4.22	20240315	19970	-25.84	20240626	14210	4.22	20240315	1.11	N	200130	500	147 억		717850	N	N	882	N	00	N
61	20240912	130847	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14830	260	2	1.78	577652610	39171	79.88	14620	14850	14620	18940	10200	14570	14746.95	2.44	0	2278	14963	14766	14633	14436	14303	14700	14370	148	4370	500	10780	10	1	29415558	4362	22.23	1.07	12	0.13	667.00	13840.00	19970	20240626	-25.74	14210	20240315	4.36	19970	-25.74	20240626	14210	4.36	20240315	19970	-25.74	20240626	14210	4.36	20240315	1.11	N	200130	500	147 억		717850	N	N	882	N	00	N
62	20240912	120845	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14780	210	2	1.44	491490590	33350	68.01	14620	14850	14620	18940	10200	14570	14737.35	2.44	0	929	14963	14766	14633	14436	14303	14700	14370	148	4370	500	10780	10	1	29415558	4348	22.16	1.07	12	0.11	667.00	13840.00	19970	20240626	-25.99	14210	20240315	4.01	19970	-25.99	20240626	14210	4.01	20240315	19970	-25.99	20240626	14210	4.01	20240315	1.11	N	200130	500	147 억		717850	N	N	882	N	00	N
63	20240912	110845	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14730	160	2	1.10	368724240	25039	51.06	14620	14850	14620	18940	10200	14570	14726.00	2.44	0	-56	14963	14766	14633	14436	14303	14700	14370	148	4370	500	10780	10	1	29415558	4333	22.08	1.06	12	0.09	667.00	13840.00	19970	20240626	-26.24	14210	20240315	3.66	19970	-26.24	20240626	14210	3.66	20240315	19970	-26.24	20240626	14210	3.66	20240315	1.11	N	200130	500	147 억		717850	N	N	882	N	00	N
64	20240912	100847	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14660	90	2	0.62	257911600	17478	35.64	14620	14850	14620	18940	10200	14570	14756.36	2.44	0	-221	14963	14766	14633	14436	14303	14700	14370	148	4370	500	10780	10	1	29415558	4312	21.98	1.06	12	0.06	667.00	13840.00	19970	20240626	-26.59	14210	20240315	3.17	19970	-26.59	20240626	14210	3.17	20240315	19970	-26.59	20240626	14210	3.17	20240315	1.11	N	200130	500	147 억		717850	N	N	882	N	00	N
65	20240912	090847	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14770	200	2	1.37	36299370	2461	5.02	14620	14810	14620	18940	10200	14570	14749.85	2.44	0	102	14963	14766	14633	14436	14303	14700	14370	148	4370	500	10780	10	1	29415558	4345	22.14	1.07	12	0.01	667.00	13840.00	19970	20240626	-26.04	14210	20240315	3.94	19970	-26.04	20240626	14210	3.94	20240315	19970	-26.04	20240626	14210	3.94	20240315	1.11	N	200130	500	147 억		717850	N	N	882	N	00	N
66	20240911	160827	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14570	-80	5	-0.55	717484910	49017	82.61	14670	14830	14500	19040	10260	14650	14637.81	2.45	0	-5310	15270	14960	14750	14440	14230	14855	14335	148	4390	500	10840	10	1	29415558	4286	21.84	1.05	12	0.17	667.00	13840.00	19970	20240626	-27.04	14210	20240315	2.53	19970	-27.04	20240626	14210	2.53	20240315	19970	-27.04	20240626	14210	2.53	20240315	1.12	N	200130	500	147 억		720383	N	N	882	N	00	N
67	20240911	150834	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14560	-90	5	-0.61	663131930	45289	76.33	14670	14830	14500	19040	10260	14650	14642.21	2.45	0	-5580	15270	14960	14750	14440	14230	14855	14335	148	4390	500	10840	10	1	29415558	4283	21.83	1.05	12	0.15	667.00	13840.00	19970	20240626	-27.09	14210	20240315	2.46	19970	-27.09	20240626	14210	2.46	20240315	19970	-27.09	20240626	14210	2.46	20240315	1.12	N	200130	500	147 억		720383	N	N	2775	N	00	N
68	20240911	140836	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14610	-40	5	-0.27	482619930	32879	55.41	14670	14830	14560	19040	10260	14650	14678.77	2.45	0	-5238	15270	14960	14750	14440	14230	14855	14335	148	4390	500	10840	10	1	29415558	4298	21.90	1.06	12	0.11	667.00	13840.00	19970	20240626	-26.84	14210	20240315	2.81	19970	-26.84	20240626	14210	2.81	20240315	19970	-26.84	20240626	14210	2.81	20240315	1.12	N	200130	500	147 억		720383	N	N	2775	N	00	N
69	20240911	130832	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14690	40	2	0.27	409383730	27888	47.00	14670	14830	14560	19040	10260	14650	14679.69	2.45	0	-3014	15270	14960	14750	14440	14230	14855	14335	148	4390	500	10840	10	1	29415558	4321	22.02	1.06	12	0.09	667.00	13840.00	19970	20240626	-26.44	14210	20240315	3.38	19970	-26.44	20240626	14210	3.38	20240315	19970	-26.44	20240626	14210	3.38	20240315	1.12	N	200130	500	147 억		720383	N	N	2775	N	00	N
70	20240911	120837	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14640	-10	5	-0.07	317203640	21601	36.41	14670	14830	14560	19040	10260	14650	14684.87	2.45	0	-4019	15270	14960	14750	14440	14230	14855	14335	148	4390	500	10840	10	1	29415558	4306	21.95	1.06	12	0.07	667.00	13840.00	19970	20240626	-26.69	14210	20240315	3.03	19970	-26.69	20240626	14210	3.03	20240315	19970	-26.69	20240626	14210	3.03	20240315	1.12	N	200130	500	147 억		720383	N	N	2775	N	00	N
71	20240911	110827	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14620	-30	5	-0.20	273661650	18628	31.40	14670	14830	14560	19040	10260	14650	14691.14	2.45	0	-2814	15270	14960	14750	14440	14230	14855	14335	148	4390	500	10840	10	1	29415558	4301	21.92	1.06	12	0.06	667.00	13840.00	19970	20240626	-26.79	14210	20240315	2.89	19970	-26.79	20240626	14210	2.89	20240315	19970	-26.79	20240626	14210	2.89	20240315	1.12	N	200130	500	147 억		720383	N	N	2775	N	00	N
72	20240911	100824	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14710	60	2	0.41	150205820	10190	17.17	14670	14830	14650	19040	10260	14650	14741.60	2.45	0	3378	15270	14960	14750	14440	14230	14855	14335	148	4390	500	10840	10	1	29415558	4327	22.05	1.06	12	0.03	667.00	13840.00	19970	20240626	-26.34	14210	20240315	3.52	19970	-26.34	20240626	14210	3.52	20240315	19970	-26.34	20240626	14210	3.52	20240315	1.12	N	200130	500	147 억		720383	N	N	2775	N	00	N
73	20240911	090838	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14740	90	2	0.61	19393340	1321	2.23	14670	14780	14650	19040	10260	14650	14683.91	2.45	0	108	15270	14960	14750	14440	14230	14855	14335	148	4390	500	10840	10	1	29415558	4336	22.10	1.07	12	0.00	667.00	13840.00	19970	20240626	-26.19	14210	20240315	3.73	19970	-26.19	20240626	14210	3.73	20240315	19970	-26.19	20240626	14210	3.73	20240315	1.12	N	200130	500	147 억		720383	N	N	2775	N	00	N
74	20240910	160828	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14650	-160	5	-1.08	871099450	58989	127.22	14810	15060	14540	19250	10370	14810	14767.21	2.44	0	-4099	15243	15026	14673	14456	14103	15135	14565	148	4440	500	10950	10	1	29415558	4309	21.96	1.06	12	0.20	667.00	13840.00	19970	20240626	-26.64	14210	20240315	3.10	19970	-26.64	20240626	14210	3.10	20240315	19970	-26.64	20240626	14210	3.10	20240315	1.12	N	200130	500	147 억		717742	N	N	2775	N	00	N
75	20240910	150837	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14570	-240	5	-1.62	804789670	54441	117.41	14810	15060	14560	19250	10370	14810	14782.79	2.44	0	-5642	15243	15026	14673	14456	14103	15135	14565	148	4440	500	10950	10	1	29415558	4286	21.84	1.05	12	0.19	667.00	13840.00	19970	20240626	-27.04	14210	20240315	2.53	19970	-27.04	20240626	14210	2.53	20240315	19970	-27.04	20240626	14210	2.53	20240315	1.12	N	200130	500	147 억		717742	N	N	978	N	00	N
76	20240910	140829	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14680	-130	5	-0.88	650252840	43863	94.60	14810	15060	14680	19250	10370	14810	14824.63	2.44	0	-5301	15243	15026	14673	14456	14103	15135	14565	148	4440	500	10950	10	1	29415558	4318	22.01	1.06	12	0.15	667.00	13840.00	19970	20240626	-26.49	14210	20240315	3.31	19970	-26.49	20240626	14210	3.31	20240315	19970	-26.49	20240626	14210	3.31	20240315	1.12	N	200130	500	147 억		717742	N	N	978	N	00	N
77	20240910	130828	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14780	-30	5	-0.20	591992570	39912	86.08	14810	15060	14720	19250	10370	14810	14832.45	2.44	0	-3747	15243	15026	14673	14456	14103	15135	14565	148	4440	500	10950	10	1	29415558	4348	22.16	1.07	12	0.14	667.00	13840.00	19970	20240626	-25.99	14210	20240315	4.01	19970	-25.99	20240626	14210	4.01	20240315	19970	-25.99	20240626	14210	4.01	20240315	1.12	N	200130	500	147 억		717742	N	N	978	N	00	N
78	20240910	120829	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14720	-90	5	-0.61	521029170	35114	75.73	14810	15060	14720	19250	10370	14810	14838.22	2.44	0	-2636	15243	15026	14673	14456	14103	15135	14565	148	4440	500	10950	10	1	29415558	4330	22.07	1.06	12	0.12	667.00	13840.00	19970	20240626	-26.29	14210	20240315	3.59	19970	-26.29	20240626	14210	3.59	20240315	19970	-26.29	20240626	14210	3.59	20240315	1.12	N	200130	500	147 억		717742	N	N	978	N	00	N
79	20240910	110828	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14800	-10	5	-0.07	419381350	28225	60.87	14810	15060	14730	19250	10370	14810	14858.51	2.44	0	-1411	15243	15026	14673	14456	14103	15135	14565	148	4440	500	10950	10	1	29415558	4354	22.19	1.07	12	0.10	667.00	13840.00	19970	20240626	-25.89	14210	20240315	4.15	19970	-25.89	20240626	14210	4.15	20240315	19970	-25.89	20240626	14210	4.15	20240315	1.12	N	200130	500	147 억		717742	N	N	978	N	00	N
80	20240910	100831	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14890	80	2	0.54	328709260	22109	47.68	14810	15060	14730	19250	10370	14810	14867.67	2.44	0	-485	15243	15026	14673	14456	14103	15135	14565	148	4440	500	10950	10	1	29415558	4380	22.32	1.08	12	0.08	667.00	13840.00	19970	20240626	-25.44	14210	20240315	4.79	19970	-25.44	20240626	14210	4.79	20240315	19970	-25.44	20240626	14210	4.79	20240315	1.12	N	200130	500	147 억		717742	N	N	978	N	00	N
81	20240910	090828	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14780	-30	5	-0.20	87577850	5912	12.75	14810	14870	14730	19250	10370	14810	14813.57	2.44	0	-1836	15243	15026	14673	14456	14103	15135	14565	148	4440	500	10950	10	1	29415558	4348	22.16	1.07	12	0.02	667.00	13840.00	19970	20240626	-25.99	14210	20240315	4.01	19970	-25.99	20240626	14210	4.01	20240315	19970	-25.99	20240626	14210	4.01	20240315	1.12	N	200130	500	147 억		717742	N	N	978	N	00	N
82	20240909	160812	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14810	190	2	1.30	676295400	46328	63.37	14320	14890	14320	19000	10240	14620	14597.35	2.44	0	5695	15393	15006	14813	14426	14233	14910	14330	148	4380	500	10810	10	1	29415558	4356	22.20	1.07	12	0.16	667.00	13840.00	19970	20240626	-25.84	14210	20240315	4.22	19970	-25.84	20240626	14210	4.22	20240315	19970	-25.84	20240626	14210	4.22	20240315	1.11	N	200130	500	147 억		718852	N	N	978	N	00	N
83	20240909	150820	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14880	260	2	1.78	604442270	41490	56.75	14320	14890	14320	19000	10240	14620	14568.38	2.44	0	3770	15393	15006	14813	14426	14233	14910	14330	148	4380	500	10810	10	1	29415558	4377	22.31	1.08	12	0.14	667.00	13840.00	19970	20240626	-25.49	14210	20240315	4.71	19970	-25.49	20240626	14210	4.71	20240315	19970	-25.49	20240626	14210	4.71	20240315	1.11	N	200130	500	147 억		718852	N	N	715	N	00	N
84	20240909	140824	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14840	220	2	1.50	561214050	38580	52.77	14320	14870	14320	19000	10240	14620	14546.76	2.44	0	2341	15393	15006	14813	14426	14233	14910	14330	148	4380	500	10810	10	1	29415558	4365	22.25	1.07	12	0.13	667.00	13840.00	19970	20240626	-25.69	14210	20240315	4.43	19970	-25.69	20240626	14210	4.43	20240315	19970	-25.69	20240626	14210	4.43	20240315	1.11	N	200130	500	147 억		718852	N	N	715	N	00	N
85	20240909	130817	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14770	150	2	1.03	515978750	35526	48.59	14320	14770	14320	19000	10240	14620	14523.98	2.44	0	1435	15393	15006	14813	14426	14233	14910	14330	148	4380	500	10810	10	1	29415558	4345	22.14	1.07	12	0.12	667.00	13840.00	19970	20240626	-26.04	14210	20240315	3.94	19970	-26.04	20240626	14210	3.94	20240315	19970	-26.04	20240626	14210	3.94	20240315	1.11	N	200130	500	147 억		718852	N	N	715	N	00	N
86	20240909	120815	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14700	80	2	0.55	473806560	32664	44.68	14320	14730	14320	19000	10240	14620	14505.47	2.44	0	1558	15393	15006	14813	14426	14233	14910	14330	148	4380	500	10810	10	1	29415558	4324	22.04	1.06	12	0.11	667.00	13840.00	19970	20240626	-26.39	14210	20240315	3.45	19970	-26.39	20240626	14210	3.45	20240315	19970	-26.39	20240626	14210	3.45	20240315	1.11	N	200130	500	147 억		718852	N	N	715	N	00	N
87	20240909	110816	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14570	-50	5	-0.34	373929690	25847	35.35	14320	14600	14320	19000	10240	14620	14467.04	2.44	0	-225	15393	15006	14813	14426	14233	14910	14330	148	4380	500	10810	10	1	29415558	4286	21.84	1.05	12	0.09	667.00	13840.00	19970	20240626	-27.04	14210	20240315	2.53	19970	-27.04	20240626	14210	2.53	20240315	19970	-27.04	20240626	14210	2.53	20240315	1.11	N	200130	500	147 억		718852	N	N	715	N	00	N
88	20240909	100821	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14450	-170	5	-1.16	257654780	17840	24.40	14320	14600	14320	19000	10240	14620	14442.53	2.44	0	-512	15393	15006	14813	14426	14233	14910	14330	148	4380	500	10810	10	1	29415558	4251	21.66	1.04	12	0.06	667.00	13840.00	19970	20240626	-27.64	14210	20240315	1.69	19970	-27.64	20240626	14210	1.69	20240315	19970	-27.64	20240626	14210	1.69	20240315	1.11	N	200130	500	147 억		718852	N	N	715	N	00	N
89	20240909	090814	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14410	-210	5	-1.44	79971950	5551	7.59	14320	14500	14320	19000	10240	14620	14406.76	2.44	0	1010	15393	15006	14813	14426	14233	14910	14330	148	4380	500	10810	10	1	29415558	4239	21.60	1.04	12	0.02	667.00	13840.00	19970	20240626	-27.84	14210	20240315	1.41	19970	-27.84	20240626	14210	1.41	20240315	19970	-27.84	20240626	14210	1.41	20240315	1.11	N	200130	500	147 억		718852	N	N	715	N	00	N
90	20240906	160803	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14620	-430	5	-2.86	1070865940	72700	78.26	15200	15200	14620	19560	10540	15050	14730.42	2.51	0	-12891	15690	15370	15010	14690	14330	15530	14850	148	4510	500	11130	10	1	29415558	4301	21.92	1.06	12	0.25	667.00	13840.00	19970	20240626	-26.79	14210	20240315	2.89	19970	-26.79	20240626	14210	2.89	20240315	19970	-26.79	20240626	14210	2.89	20240315	1.10	N	200130	500	147 억		738122	N	N	715	N	00	N
91	20240906	150815	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14640	-410	5	-2.72	997819570	67715	72.90	15200	15200	14620	19560	10540	15050	14735.58	2.51	0	-12549	15690	15370	15010	14690	14330	15530	14850	148	4510	500	11130	10	1	29415558	4306	21.95	1.06	12	0.23	667.00	13840.00	19970	20240626	-26.69	14210	20240315	3.03	19970	-26.69	20240626	14210	3.03	20240315	19970	-26.69	20240626	14210	3.03	20240315	1.10	N	200130	500	147 억		738122	N	N	680	N	00	N
92	20240906	140825	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14710	-340	5	-2.26	842810340	57148	61.52	15200	15200	14640	19560	10540	15050	14747.85	2.51	0	-11970	15690	15370	15010	14690	14330	15530	14850	148	4510	500	11130	10	1	29415558	4327	22.05	1.06	12	0.19	667.00	13840.00	19970	20240626	-26.34	14210	20240315	3.52	19970	-26.34	20240626	14210	3.52	20240315	19970	-26.34	20240626	14210	3.52	20240315	1.10	N	200130	500	147 억		738122	N	N	680	N	00	N
93	20240906	130816	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14660	-390	5	-2.59	771715590	52322	56.33	15200	15200	14640	19560	10540	15050	14749.35	2.51	0	-11120	15690	15370	15010	14690	14330	15530	14850	148	4510	500	11130	10	1	29415558	4312	21.98	1.06	12	0.18	667.00	13840.00	19970	20240626	-26.59	14210	20240315	3.17	19970	-26.59	20240626	14210	3.17	20240315	19970	-26.59	20240626	14210	3.17	20240315	1.10	N	200130	500	147 억		738122	N	N	680	N	00	N
94	20240906	120817	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14690	-360	5	-2.39	700194940	47448	51.08	15200	15200	14640	19560	10540	15050	14757.10	2.51	0	-9794	15690	15370	15010	14690	14330	15530	14850	148	4510	500	11130	10	1	29415558	4321	22.02	1.06	12	0.16	667.00	13840.00	19970	20240626	-26.44	14210	20240315	3.38	19970	-26.44	20240626	14210	3.38	20240315	19970	-26.44	20240626	14210	3.38	20240315	1.10	N	200130	500	147 억		738122	N	N	680	N	00	N
95	20240906	110819	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14700	-350	5	-2.33	558619120	37790	40.68	15200	15200	14650	19560	10540	15050	14782.19	2.51	0	-5864	15690	15370	15010	14690	14330	15530	14850	148	4510	500	11130	10	1	29415558	4324	22.04	1.06	12	0.13	667.00	13840.00	19970	20240626	-26.39	14210	20240315	3.45	19970	-26.39	20240626	14210	3.45	20240315	19970	-26.39	20240626	14210	3.45	20240315	1.10	N	200130	500	147 억		738122	N	N	680	N	00	N
96	20240906	100814	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14690	-360	5	-2.39	344771850	23253	25.03	15200	15200	14670	19560	10540	15050	14826.98	2.51	0	-5721	15690	15370	15010	14690	14330	15530	14850	148	4510	500	11130	10	1	29415558	4321	22.02	1.06	12	0.08	667.00	13840.00	19970	20240626	-26.44	14210	20240315	3.38	19970	-26.44	20240626	14210	3.38	20240315	19970	-26.44	20240626	14210	3.38	20240315	1.10	N	200130	500	147 억		738122	N	N	680	N	00	N
97	20240906	090816	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15030	-20	5	-0.13	31393900	2076	2.23	15200	15200	15000	19560	10540	15050	15122.30	2.51	0	-1049	15690	15370	15010	14690	14330	15530	14850	148	4510	500	11130	10	1	29415558	4421	22.53	1.09	12	0.01	667.00	13840.00	19970	20240626	-24.74	14210	20240315	5.77	19970	-24.74	20240626	14210	5.77	20240315	19970	-24.74	20240626	14210	5.77	20240315	1.10	N	200130	500	147 억		738122	N	N	680	N	00	N
98	20240905	160803	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15050	390	2	2.66	1392410680	92667	90.84	14650	15330	14650	19050	10270	14660	15025.95	2.48	0	12950	15093	14876	14763	14546	14433	14820	14490	148	4390	500	10840	10	1	29415558	4427	22.56	1.09	12	0.32	667.00	13840.00	19970	20240626	-24.64	14210	20240315	5.91	19970	-24.64	20240626	14210	5.91	20240315	19970	-24.64	20240626	14210	5.91	20240315	1.15	N	200130	500	147 억		729954	N	N	680	N	00	N
99	20240905	150817	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15040	380	2	2.59	1331826200	88638	86.89	14650	15330	14650	19050	10270	14660	15025.45	2.48	0	12781	15093	14876	14763	14546	14433	14820	14490	148	4390	500	10840	10	1	29415558	4424	22.55	1.09	12	0.30	667.00	13840.00	19970	20240626	-24.69	14210	20240315	5.84	19970	-24.69	20240626	14210	5.84	20240315	19970	-24.69	20240626	14210	5.84	20240315	1.15	N	200130	500	147 억		729954	N	N	2019	N	00	N
100	20240905	140812	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14930	270	2	1.84	1152107720	76645	75.14	14650	15330	14650	19050	10270	14660	15031.74	2.48	0	9667	15093	14876	14763	14546	14433	14820	14490	148	4390	500	10840	10	1	29415558	4392	22.38	1.08	12	0.26	667.00	13840.00	19970	20240626	-25.24	14210	20240315	5.07	19970	-25.24	20240626	14210	5.07	20240315	19970	-25.24	20240626	14210	5.07	20240315	1.15	N	200130	500	147 억		729954	N	N	2019	N	00	N
101	20240905	130813	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15010	350	2	2.39	958001740	63654	62.40	14650	15330	14650	19050	10270	14660	15050.14	2.48	0	10486	15093	14876	14763	14546	14433	14820	14490	148	4390	500	10840	10	1	29415558	4415	22.50	1.08	12	0.22	667.00	13840.00	19970	20240626	-24.84	14210	20240315	5.63	19970	-24.84	20240626	14210	5.63	20240315	19970	-24.84	20240626	14210	5.63	20240315	1.15	N	200130	500	147 억		729954	N	N	2019	N	00	N
102	20240905	120811	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14960	300	2	2.05	712754270	47203	46.27	14650	15330	14650	19050	10270	14660	15099.77	2.48	0	11474	15093	14876	14763	14546	14433	14820	14490	148	4390	500	10840	10	1	29415558	4401	22.43	1.08	12	0.16	667.00	13840.00	19970	20240626	-25.09	14210	20240315	5.28	19970	-25.09	20240626	14210	5.28	20240315	19970	-25.09	20240626	14210	5.28	20240315	1.15	N	200130	500	147 억		729954	N	N	2019	N	00	N
103	20240905	110809	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14960	300	2	2.05	612026590	40464	39.67	14650	15330	14650	19050	10270	14660	15125.21	2.48	0	11312	15093	14876	14763	14546	14433	14820	14490	148	4390	500	10840	10	1	29415558	4401	22.43	1.08	12	0.14	667.00	13840.00	19970	20240626	-25.09	14210	20240315	5.28	19970	-25.09	20240626	14210	5.28	20240315	19970	-25.09	20240626	14210	5.28	20240315	1.15	N	200130	500	147 억		729954	N	N	2019	N	00	N
104	20240905	100808	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15210	550	2	3.75	515573700	34053	33.38	14650	15330	14650	19050	10270	14660	15140.33	2.48	0	11629	15093	14876	14763	14546	14433	14820	14490	148	4390	500	10840	10	1	29415558	4474	22.80	1.10	12	0.12	667.00	13840.00	19970	20240626	-23.84	14210	20240315	7.04	19970	-23.84	20240626	14210	7.04	20240315	19970	-23.84	20240626	14210	7.04	20240315	1.15	N	200130	500	147 억		729954	N	N	2019	N	00	N
105	20240905	090816	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14910	250	2	1.71	56316080	3814	3.74	14650	14910	14650	19050	10270	14660	14765.62	2.48	0	-63	15093	14876	14763	14546	14433	14820	14490	148	4390	500	10840	10	1	29415558	4386	22.35	1.08	12	0.01	667.00	13840.00	19970	20240626	-25.34	14210	20240315	4.93	19970	-25.34	20240626	14210	4.93	20240315	19970	-25.34	20240626	14210	4.93	20240315	1.15	N	200130	500	147 억		729954	N	N	2019	N	00	N
106	20240904	160756	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14660	-650	5	-4.25	1502858980	101947	83.33	14800	14980	14650	19900	10720	15310	14741.65	2.58	0	-29238	15790	15550	15370	15130	14950	15670	15250	148	4590	500	11320	10	1	29415558	4312	21.98	1.06	12	0.35	667.00	13840.00	19970	20240626	-26.59	14210	20240315	3.17	19970	-26.59	20240626	14210	3.17	20240315	19970	-26.59	20240626	14210	3.17	20240315	1.15	N	200130	500	147 억		758126	N	N	2019	N	00	N
107	20240904	150801	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14670	-640	5	-4.18	1419711000	96276	78.69	14800	14980	14650	19900	10720	15310	14746.26	2.58	0	-29023	15790	15550	15370	15130	14950	15670	15250	148	4590	500	11320	10	1	29415558	4315	21.99	1.06	12	0.33	667.00	13840.00	19970	20240626	-26.54	14210	20240315	3.24	19970	-26.54	20240626	14210	3.24	20240315	19970	-26.54	20240626	14210	3.24	20240315	1.15	N	200130	500	147 억		758126	N	N	14860	N	00	N
108	20240904	140805	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14680	-630	5	-4.11	1222433760	82839	67.71	14800	14980	14650	19900	10720	15310	14756.74	2.58	0	-27024	15790	15550	15370	15130	14950	15670	15250	148	4590	500	11320	10	1	29415558	4318	22.01	1.06	12	0.28	667.00	13840.00	19970	20240626	-26.49	14210	20240315	3.31	19970	-26.49	20240626	14210	3.31	20240315	19970	-26.49	20240626	14210	3.31	20240315	1.15	N	200130	500	147 억		758126	N	N	14860	N	00	N
109	20240904	130802	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14770	-540	5	-3.53	1077953530	73025	59.69	14800	14980	14650	19900	10720	15310	14761.43	2.58	0	-24945	15790	15550	15370	15130	14950	15670	15250	148	4590	500	11320	10	1	29415558	4345	22.14	1.07	12	0.25	667.00	13840.00	19970	20240626	-26.04	14210	20240315	3.94	19970	-26.04	20240626	14210	3.94	20240315	19970	-26.04	20240626	14210	3.94	20240315	1.15	N	200130	500	147 억		758126	N	N	14860	N	00	N
110	20240904	120800	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14780	-530	5	-3.46	947052280	64136	52.42	14800	14980	14650	19900	10720	15310	14766.31	2.58	0	-25183	15790	15550	15370	15130	14950	15670	15250	148	4590	500	11320	10	1	29415558	4348	22.16	1.07	12	0.22	667.00	13840.00	19970	20240626	-25.99	14210	20240315	4.01	19970	-25.99	20240626	14210	4.01	20240315	19970	-25.99	20240626	14210	4.01	20240315	1.15	N	200130	500	147 억		758126	N	N	14860	N	00	N
111	20240904	110758	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14780	-530	5	-3.46	867582560	58771	48.04	14800	14980	14650	19900	10720	15310	14762.09	2.58	0	-23810	15790	15550	15370	15130	14950	15670	15250	148	4590	500	11320	10	1	29415558	4348	22.16	1.07	12	0.20	667.00	13840.00	19970	20240626	-25.99	14210	20240315	4.01	19970	-25.99	20240626	14210	4.01	20240315	19970	-25.99	20240626	14210	4.01	20240315	1.15	N	200130	500	147 억		758126	N	N	14860	N	00	N
112	20240904	100800	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14720	-590	5	-3.85	793651080	53776	43.95	14800	14980	14650	19900	10720	15310	14758.46	2.58	0	-22930	15790	15550	15370	15130	14950	15670	15250	148	4590	500	11320	10	1	29415558	4330	22.07	1.06	12	0.18	667.00	13840.00	19970	20240626	-26.29	14210	20240315	3.59	19970	-26.29	20240626	14210	3.59	20240315	19970	-26.29	20240626	14210	3.59	20240315	1.15	N	200130	500	147 억		758126	N	N	14860	N	00	N
113	20240904	090804	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14790	-520	5	-3.40	267357520	18031	14.74	14800	14980	14730	19900	10720	15310	14827.66	2.58	0	-4390	15790	15550	15370	15130	14950	15670	15250	148	4590	500	11320	10	1	29415558	4351	22.17	1.07	12	0.06	667.00	13840.00	19970	20240626	-25.94	14210	20240315	4.08	19970	-25.94	20240626	14210	4.08	20240315	19970	-25.94	20240626	14210	4.08	20240315	1.15	N	200130	500	147 억		758126	N	N	14860	N	00	N
114	20240903	160749	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15310	-40	5	-0.26	1879733130	122302	85.17	15300	15610	15190	19950	10750	15350	15369.62	2.51	0	19158	15963	15656	15443	15136	14923	15610	15090	148	4600	500	11350	10	1	29415558	4504	22.95	1.11	12	0.42	667.00	13840.00	19970	20240626	-23.34	14210	20240315	7.74	19970	-23.34	20240626	14210	7.74	20240315	19970	-23.34	20240626	14210	7.74	20240315	1.17	N	200130	500	147 억		738341	N	N	14860	N	00	N
115	20240903	150756	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15250	-100	5	-0.65	1814615610	118044	82.20	15300	15610	15190	19950	10750	15350	15372.37	2.51	0	20490	15963	15656	15443	15136	14923	15610	15090	148	4600	500	11350	10	1	29415558	4486	22.86	1.10	12	0.40	667.00	13840.00	19970	20240626	-23.64	14210	20240315	7.32	19970	-23.64	20240626	14210	7.32	20240315	19970	-23.64	20240626	14210	7.32	20240315	1.17	N	200130	500	147 억		738341	N	N	15968	N	00	N
116	20240903	140758	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15300	-50	5	-0.33	1637385310	106430	74.12	15300	15610	15190	19950	10750	15350	15384.62	2.51	0	20023	15963	15656	15443	15136	14923	15610	15090	148	4600	500	11350	10	1	29415558	4501	22.94	1.11	12	0.36	667.00	13840.00	19970	20240626	-23.39	14210	20240315	7.67	19970	-23.39	20240626	14210	7.67	20240315	19970	-23.39	20240626	14210	7.67	20240315	1.17	N	200130	500	147 억		738341	N	N	15968	N	00	N
117	20240903	130757	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15290	-60	5	-0.39	1347043390	87467	60.91	15300	15610	15190	19950	10750	15350	15400.59	2.51	0	18063	15963	15656	15443	15136	14923	15610	15090	148	4600	500	11350	10	1	29415558	4498	22.92	1.10	12	0.30	667.00	13840.00	19970	20240626	-23.44	14210	20240315	7.60	19970	-23.44	20240626	14210	7.60	20240315	19970	-23.44	20240626	14210	7.60	20240315	1.17	N	200130	500	147 억		738341	N	N	15968	N	00	N
118	20240903	120747	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15390	40	2	0.26	1087182690	70488	49.09	15300	15610	15190	19950	10750	15350	15423.66	2.51	0	15260	15963	15656	15443	15136	14923	15610	15090	148	4600	500	11350	10	1	29415558	4527	23.07	1.11	12	0.24	667.00	13840.00	19970	20240626	-22.93	14210	20240315	8.30	19970	-22.93	20240626	14210	8.30	20240315	19970	-22.93	20240626	14210	8.30	20240315	1.17	N	200130	500	147 억		738341	N	N	15968	N	00	N
119	20240903	110746	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15590	240	2	1.56	908094710	58893	41.01	15300	15610	15190	19950	10750	15350	15419.40	2.51	0	15034	15963	15656	15443	15136	14923	15610	15090	148	4600	500	11350	10	1	29415558	4586	23.37	1.13	12	0.20	667.00	13840.00	19970	20240626	-21.93	14210	20240315	9.71	19970	-21.93	20240626	14210	9.71	20240315	19970	-21.93	20240626	14210	9.71	20240315	1.17	N	200130	500	147 억		738341	N	N	15968	N	00	N
120	20240903	100747	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15400	50	2	0.33	588908660	38233	26.62	15300	15520	15190	19950	10750	15350	15403.15	2.51	0	8800	15963	15656	15443	15136	14923	15610	15090	148	4600	500	11350	10	1	29415558	4530	23.09	1.11	12	0.13	667.00	13840.00	19970	20240626	-22.88	14210	20240315	8.37	19970	-22.88	20240626	14210	8.37	20240315	19970	-22.88	20240626	14210	8.37	20240315	1.17	N	200130	500	147 억		738341	N	N	15968	N	00	N
121	20240903	090748	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15230	-120	5	-0.78	29182820	1913	1.33	15300	15310	15220	19950	10750	15350	15254.95	2.51	0	-1308	15963	15656	15443	15136	14923	15610	15090	148	4600	500	11350	10	1	29415558	4480	22.83	1.10	12	0.01	667.00	13840.00	19970	20240626	-23.74	14210	20240315	7.18	19970	-23.74	20240626	14210	7.18	20240315	19970	-23.74	20240626	14210	7.18	20240315	1.17	N	200130	500	147 억		738341	N	N	15968	N	00	N
122	20240902	160741	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15350	170	2	1.12	2208633900	143140	340.96	15350	15750	15230	19730	10630	15180	15429.90	2.49	0	3853	15480	15330	15150	15000	14820	15405	15075	148	4550	500	11230	10	1	29415558	4515	23.01	1.11	12	0.49	667.00	13840.00	19970	20240626	-23.13	14210	20240315	8.02	19970	-23.13	20240626	14210	8.02	20240315	19970	-23.13	20240626	14210	8.02	20240315	1.17	N	200130	500	147 억		732394	N	N	15968	N	00	N
123	20240902	150753	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15300	120	2	0.79	2083833170	134986	321.53	15350	15750	15230	19730	10630	15180	15437.40	2.49	0	3642	15480	15330	15150	15000	14820	15405	15075	148	4550	500	11230	10	1	29415558	4501	22.94	1.11	12	0.46	667.00	13840.00	19970	20240626	-23.39	14210	20240315	7.67	19970	-23.39	20240626	14210	7.67	20240315	19970	-23.39	20240626	14210	7.67	20240315	1.17	N	200130	500	147 억		732394	N	N	825	N	00	N
124	20240902	140750	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15290	110	2	0.72	1748595060	113077	269.35	15350	15750	15230	19730	10630	15180	15463.76	2.49	0	-2081	15480	15330	15150	15000	14820	15405	15075	148	4550	500	11230	10	1	29415558	4498	22.92	1.10	12	0.38	667.00	13840.00	19970	20240626	-23.44	14210	20240315	7.60	19970	-23.44	20240626	14210	7.60	20240315	19970	-23.44	20240626	14210	7.60	20240315	1.17	N	200130	500	147 억		732394	N	N	825	N	00	N
125	20240902	130746	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15300	120	2	0.79	1577605940	101918	242.77	15350	15750	15230	19730	10630	15180	15479.17	2.49	0	-6065	15480	15330	15150	15000	14820	15405	15075	148	4550	500	11230	10	1	29415558	4501	22.94	1.11	12	0.35	667.00	13840.00	19970	20240626	-23.39	14210	20240315	7.67	19970	-23.39	20240626	14210	7.67	20240315	19970	-23.39	20240626	14210	7.67	20240315	1.17	N	200130	500	147 억		732394	N	N	825	N	00	N
126	20240902	120750	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15290	110	2	0.72	1505214550	97176	231.47	15350	15750	15230	19730	10630	15180	15489.57	2.49	0	-6655	15480	15330	15150	15000	14820	15405	15075	148	4550	500	11230	10	1	29415558	4498	22.92	1.10	12	0.33	667.00	13840.00	19970	20240626	-23.44	14210	20240315	7.60	19970	-23.44	20240626	14210	7.60	20240315	19970	-23.44	20240626	14210	7.60	20240315	1.17	N	200130	500	147 억		732394	N	N	825	N	00	N
127	20240902	110743	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15250	70	2	0.46	1405532240	90639	215.90	15350	15750	15240	19730	10630	15180	15506.93	2.49	0	-7420	15480	15330	15150	15000	14820	15405	15075	148	4550	500	11230	10	1	29415558	4486	22.86	1.10	12	0.31	667.00	13840.00	19970	20240626	-23.64	14210	20240315	7.32	19970	-23.64	20240626	14210	7.32	20240315	19970	-23.64	20240626	14210	7.32	20240315	1.17	N	200130	500	147 억		732394	N	N	825	N	00	N
128	20240902	100742	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15440	260	2	1.71	1167190090	75103	178.89	15350	15750	15350	19730	10630	15180	15541.19	2.49	0	-1984	15480	15330	15150	15000	14820	15405	15075	148	4550	500	11230	10	1	29415558	4542	23.15	1.12	12	0.26	667.00	13840.00	19970	20240626	-22.68	14210	20240315	8.66	19970	-22.68	20240626	14210	8.66	20240315	19970	-22.68	20240626	14210	8.66	20240315	1.17	N	200130	500	147 억		732394	N	N	825	N	00	N
129	20240902	090737	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15610	430	2	2.83	439034090	28350	67.53	15350	15610	15350	19730	10630	15180	15486.21	2.49	0	7551	15480	15330	15150	15000	14820	15405	15075	148	4550	500	11230	10	1	29415558	4592	23.40	1.13	12	0.10	667.00	13840.00	19970	20240626	-21.83	14210	20240315	9.85	19970	-21.83	20240626	14210	9.85	20240315	19970	-21.83	20240626	14210	9.85	20240315	1.17	N	200130	500	147 억		732394	N	N	825	N	00	N