KissMeData/310210/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	161235	57	100.00	KSQ150		제약	N	N	N	N		N	110600	7900	2	7.69	27144655400	252804	276.58	101100	110600	101100	133500	71900	102700	107373.84	3.28	0	35240	105900	104300	102700	101100	99500	103500	100300	92	30800	500	71890	100	1	18356592	20302	-49.27	23.61	12	1.38	-2245.00	4685.00	118900	20241021	-6.98	28350	20240419	290.12	118900	-6.98	20241021	28350	290.12	20240419	118900	-6.98	20241021	28350	290.12	20240419	1.91	N	310210	500	91 억		601936	N	N	310	N	00	N
3	20241031	151256	57	100.00	KSQ150		제약	N	N	N	N		N	109800	7100	2	6.91	25799569400	240607	263.24	101100	110500	101100	133500	71900	102700	107228.52	3.28	0	32183	105900	104300	102700	101100	99500	103500	100300	92	30800	500	71890	100	1	18356592	20156	-48.91	23.44	12	1.31	-2245.00	4685.00	118900	20241021	-7.65	28350	20240419	287.30	118900	-7.65	20241021	28350	287.30	20240419	118900	-7.65	20241021	28350	287.30	20240419	1.91	N	310210	500	91 억		601936	N	N	1519	N	00	N
4	20241031	141252	57	100.00	KSQ150		제약	N	N	N	N		N	109300	6600	2	6.43	20800069900	194989	213.33	101100	109500	101100	133500	71900	102700	106674.67	3.28	0	16605	105900	104300	102700	101100	99500	103500	100300	92	30800	500	71890	100	1	18356592	20064	-48.69	23.33	12	1.06	-2245.00	4685.00	118900	20241021	-8.07	28350	20240419	285.54	118900	-8.07	20241021	28350	285.54	20240419	118900	-8.07	20241021	28350	285.54	20240419	1.91	N	310210	500	91 억		601936	N	N	1519	N	00	N
5	20241031	131254	57	100.00	KSQ150		제약	N	N	N	N		N	107400	4700	2	4.58	17569846900	165201	180.74	101100	108900	101100	133500	71900	102700	106356.13	3.28	0	12115	105900	104300	102700	101100	99500	103500	100300	92	30800	500	71890	100	1	18356592	19715	-47.84	22.92	12	0.90	-2245.00	4685.00	118900	20241021	-9.67	28350	20240419	278.84	118900	-9.67	20241021	28350	278.84	20240419	118900	-9.67	20241021	28350	278.84	20240419	1.91	N	310210	500	91 억		601936	N	N	1519	N	00	N
6	20241031	121251	57	100.00	KSQ150		제약	N	N	N	N		N	107600	4900	2	4.77	16714973100	157250	172.04	101100	108900	101100	133500	71900	102700	106297.37	3.28	0	13678	105900	104300	102700	101100	99500	103500	100300	92	30800	500	71890	100	1	18356592	19752	-47.93	22.97	12	0.86	-2245.00	4685.00	118900	20241021	-9.50	28350	20240419	279.54	118900	-9.50	20241021	28350	279.54	20240419	118900	-9.50	20241021	28350	279.54	20240419	1.91	N	310210	500	91 억		601936	N	N	1519	N	00	N
7	20241031	111250	57	100.00	KSQ150		제약	N	N	N	N		N	107400	4700	2	4.58	15549351200	146374	160.14	101100	108900	101100	133500	71900	102700	106232.21	3.28	0	14639	105900	104300	102700	101100	99500	103500	100300	92	30800	500	71890	100	1	18356592	19715	-47.84	22.92	12	0.80	-2245.00	4685.00	118900	20241021	-9.67	28350	20240419	278.84	118900	-9.67	20241021	28350	278.84	20240419	118900	-9.67	20241021	28350	278.84	20240419	1.91	N	310210	500	91 억		601936	N	N	1519	N	00	N
8	20241031	101252	57	100.00	KSQ150		제약	N	N	N	N		N	107000	4300	2	4.19	12598584100	118786	129.96	101100	108900	101100	133500	71900	102700	106063.45	3.28	0	13639	105900	104300	102700	101100	99500	103500	100300	92	30800	500	71890	100	1	18356592	19642	-47.66	22.84	12	0.65	-2245.00	4685.00	118900	20241021	-10.01	28350	20240419	277.43	118900	-10.01	20241021	28350	277.43	20240419	118900	-10.01	20241021	28350	277.43	20240419	1.91	N	310210	500	91 억		601936	N	N	1519	N	00	N
9	20241031	091250	57	100.00	KSQ150		제약	N	N	N	N		N	104000	1300	2	1.27	1856034300	18076	19.78	101100	104200	101100	133500	71900	102700	102679.39	3.28	0	5616	105900	104300	102700	101100	99500	103500	100300	92	30800	500	71890	100	1	18356592	19091	-46.33	22.20	12	0.10	-2245.00	4685.00	118900	20241021	-12.53	28350	20240419	266.84	118900	-12.53	20241021	28350	266.84	20240419	118900	-12.53	20241021	28350	266.84	20240419	1.91	N	310210	500	91 억		601936	N	N	1519	N	00	N
10	20241030	161246	57	100.00	KSQ150		제약	N	N	N	N		N	102700	-300	5	-0.29	9387533100	91112	41.78	104100	104300	101100	133900	72100	103000	103033.35	3.31	0	-5961	108266	105632	102466	99832	96666	104050	98250	92	30900	500	72100	100	1	18356592	18852	-45.75	21.92	12	0.50	-2245.00	4685.00	118900	20241021	-13.62	28350	20240419	262.26	118900	-13.62	20241021	28350	262.26	20240419	118900	-13.62	20241021	28350	262.26	20240419	1.93	N	310210	500	91 억		607926	N	N	1519	N	00	N
11	20241030	151316	57	100.00	KSQ150		제약	N	N	N	N		N	103100	100	2	0.10	8958342200	86937	39.87	104100	104300	101100	133900	72100	103000	103044.07	3.31	0	-6062	108266	105632	102466	99832	96666	104050	98250	92	30900	500	72100	100	1	18356592	18926	-45.92	22.01	12	0.47	-2245.00	4685.00	118900	20241021	-13.29	28350	20240419	263.67	118900	-13.29	20241021	28350	263.67	20240419	118900	-13.29	20241021	28350	263.67	20240419	1.93	N	310210	500	91 억		607926	N	N	2700	N	00	N
12	20241030	141252	57	100.00	KSQ150		제약	N	N	N	N		N	102900	-100	5	-0.10	7267737300	70565	32.36	104100	104300	101100	133900	72100	103000	102993.51	3.31	0	-7135	108266	105632	102466	99832	96666	104050	98250	92	30900	500	72100	100	1	18356592	18889	-45.84	21.96	12	0.38	-2245.00	4685.00	118900	20241021	-13.46	28350	20240419	262.96	118900	-13.46	20241021	28350	262.96	20240419	118900	-13.46	20241021	28350	262.96	20240419	1.93	N	310210	500	91 억		607926	N	N	2700	N	00	N
13	20241030	131259	57	100.00	KSQ150		제약	N	N	N	N		N	103300	300	2	0.29	6273543700	60890	27.92	104100	104300	101100	133900	72100	103000	103030.77	3.31	0	-8620	108266	105632	102466	99832	96666	104050	98250	92	30900	500	72100	100	1	18356592	18962	-46.01	22.05	12	0.33	-2245.00	4685.00	118900	20241021	-13.12	28350	20240419	264.37	118900	-13.12	20241021	28350	264.37	20240419	118900	-13.12	20241021	28350	264.37	20240419	1.93	N	310210	500	91 억		607926	N	N	2700	N	00	N
14	20241030	121316	57	100.00	KSQ150		제약	N	N	N	N		N	103300	300	2	0.29	5479062000	53219	24.41	104100	104300	101100	133900	72100	103000	102953.11	3.31	0	-9239	108266	105632	102466	99832	96666	104050	98250	92	30900	500	72100	100	1	18356592	18962	-46.01	22.05	12	0.29	-2245.00	4685.00	118900	20241021	-13.12	28350	20240419	264.37	118900	-13.12	20241021	28350	264.37	20240419	118900	-13.12	20241021	28350	264.37	20240419	1.93	N	310210	500	91 억		607926	N	N	2700	N	00	N
15	20241030	111254	57	100.00	KSQ150		제약	N	N	N	N		N	102700	-300	5	-0.29	4919720400	47806	21.92	104100	104300	101100	133900	72100	103000	102910.09	3.31	0	-8272	108266	105632	102466	99832	96666	104050	98250	92	30900	500	72100	100	1	18356592	18852	-45.75	21.92	12	0.26	-2245.00	4685.00	118900	20241021	-13.62	28350	20240419	262.26	118900	-13.62	20241021	28350	262.26	20240419	118900	-13.62	20241021	28350	262.26	20240419	1.93	N	310210	500	91 억		607926	N	N	2700	N	00	N
16	20241030	101245	57	100.00	KSQ150		제약	N	N	N	N		N	103100	100	2	0.10	3793133400	36894	16.92	104100	104300	101100	133900	72100	103000	102811.63	3.31	0	-7266	108266	105632	102466	99832	96666	104050	98250	92	30900	500	72100	100	1	18356592	18926	-45.92	22.01	12	0.20	-2245.00	4685.00	118900	20241021	-13.29	28350	20240419	263.67	118900	-13.29	20241021	28350	263.67	20240419	118900	-13.29	20241021	28350	263.67	20240419	1.93	N	310210	500	91 억		607926	N	N	2700	N	00	N
17	20241030	091254	57	100.00	KSQ150		제약	N	N	N	N		N	103400	400	2	0.39	1190150200	11618	5.33	104100	104100	101100	133900	72100	103000	102439.96	3.31	0	-3347	108266	105632	102466	99832	96666	104050	98250	92	30900	500	72100	100	1	18356592	18981	-46.06	22.07	12	0.06	-2245.00	4685.00	118900	20241021	-13.04	28350	20240419	264.73	118900	-13.04	20241021	28350	264.73	20240419	118900	-13.04	20241021	28350	264.73	20240419	1.93	N	310210	500	91 억		607926	N	N	2700	N	00	N
18	20241029	161205	57	100.00	KSQ150		제약	N	N	N	N		N	103000	-200	5	-0.19	22131618800	217466	96.76	103400	105100	99300	134100	72300	103200	101766.87	3.17	11	20632	109600	106400	102900	99700	96200	104650	97950	92	30900	500	72240	100	1	18356592	18907	-45.88	21.99	12	1.18	-2245.00	4685.00	118900	20241021	-13.37	28350	20240419	263.32	118900	-13.37	20241021	28350	263.32	20240419	118900	-13.37	20241021	28350	263.32	20240419	2.00	N	310210	500	91 억		581760	N	N	2700	N	00	N
19	20241029	151224	57	100.00	KSQ150		제약	N	N	N	N		N	102600	-600	5	-0.58	21367797400	210046	93.45	103400	105100	99300	134100	72300	103200	101729.13	3.17	11	19913	109600	106400	102900	99700	96200	104650	97950	92	30900	500	72240	100	1	18356592	18834	-45.70	21.90	12	1.14	-2245.00	4685.00	118900	20241021	-13.71	28350	20240419	261.90	118900	-13.71	20241021	28350	261.90	20240419	118900	-13.71	20241021	28350	261.90	20240419	2.00	N	310210	500	91 억		581760	N	N	2069	N	00	N
20	20241029	141043	57	100.00	KSQ150		제약	N	N	N	N		N	100000	-3200	5	-3.10	16302014400	160242	71.30	103400	105100	99500	134100	72300	103200	101733.72	3.17	11	10146	109600	106400	102900	99700	96200	104650	97950	92	30900	500	72240	100	1	18356592	18357	-44.54	21.34	12	0.87	-2245.00	4685.00	118900	20241021	-15.90	28350	20240419	252.73	118900	-15.90	20241021	28350	252.73	20240419	118900	-15.90	20241021	28350	252.73	20240419	2.00	N	310210	500	91 억		581760	N	N	2069	N	00	N
21	20241029	131213	57	100.00	KSQ150		제약	N	N	N	N		N	101000	-2200	5	-2.13	12869317200	125984	56.05	103400	105100	99900	134100	72300	103200	102150.41	3.17	11	-766	109600	106400	102900	99700	96200	104650	97950	92	30900	500	72240	100	1	18356592	18540	-44.99	21.56	12	0.69	-2245.00	4685.00	118900	20241021	-15.05	28350	20240419	256.26	118900	-15.05	20241021	28350	256.26	20240419	118900	-15.05	20241021	28350	256.26	20240419	2.00	N	310210	500	91 억		581760	N	N	2069	N	00	N
22	20241029	121214	57	100.00	KSQ150		제약	N	N	N	N		N	101300	-1900	5	-1.84	11815876400	115568	51.42	103400	105100	99900	134100	72300	103200	102241.77	3.17	11	-1155	109600	106400	102900	99700	96200	104650	97950	92	30900	500	72240	100	1	18356592	18595	-45.12	21.62	12	0.63	-2245.00	4685.00	118900	20241021	-14.80	28350	20240419	257.32	118900	-14.80	20241021	28350	257.32	20240419	118900	-14.80	20241021	28350	257.32	20240419	2.00	N	310210	500	91 억		581760	N	N	2069	N	00	N
23	20241029	111236	57	100.00	KSQ150		제약	N	N	N	N		N	101400	-1800	5	-1.74	10033627200	97915	43.56	103400	105100	100100	134100	72300	103200	102472.83	3.17	11	-1367	109600	106400	102900	99700	96200	104650	97950	92	30900	500	72240	100	1	18356592	18614	-45.17	21.64	12	0.53	-2245.00	4685.00	118900	20241021	-14.72	28350	20240419	257.67	118900	-14.72	20241021	28350	257.67	20240419	118900	-14.72	20241021	28350	257.67	20240419	2.00	N	310210	500	91 억		581760	N	N	2069	N	00	N
24	20241029	101211	57	100.00	KSQ150		제약	N	N	N	N		N	102700	-500	5	-0.48	5257214900	50717	22.57	103400	105100	102000	134100	72300	103200	103657.84	3.17	11	-2573	109600	106400	102900	99700	96200	104650	97950	92	30900	500	72240	100	1	18356592	18852	-45.75	21.92	12	0.28	-2245.00	4685.00	118900	20241021	-13.62	28350	20240419	262.26	118900	-13.62	20241021	28350	262.26	20240419	118900	-13.62	20241021	28350	262.26	20240419	2.00	N	310210	500	91 억		581760	N	N	2069	N	00	N
25	20241028	161200	57	100.00	KSQ150		제약	N	N	N	N		N	103200	0	3	0.00	23086622400	224281	47.93	104000	106100	99400	134100	72300	103200	102935.69	3.12	0	10856	117000	110100	105400	98500	93800	107750	96150	92	30900	500	72240	100	1	18356592	18944	-45.97	22.03	12	1.22	-2245.00	4685.00	118900	20241021	-13.20	28350	20240419	264.02	118900	-13.20	20241021	28350	264.02	20240419	118900	-13.20	20241021	28350	264.02	20240419	2.04	N	310210	500	91 억		573255	N	N	2069	N	00	N
26	20241028	151210	57	100.00	KSQ150		제약	N	N	N	N		N	102900	-300	5	-0.29	22510656200	218683	46.73	104000	106100	99400	134100	72300	103200	102937.39	3.12	0	11075	117000	110100	105400	98500	93800	107750	96150	92	30900	500	72240	100	1	18356592	18889	-45.84	21.96	12	1.19	-2245.00	4685.00	118900	20241021	-13.46	28350	20240419	262.96	118900	-13.46	20241021	28350	262.96	20240419	118900	-13.46	20241021	28350	262.96	20240419	2.04	N	310210	500	91 억		573255	N	N	30	N	00	N
27	20241028	141211	57	100.00	KSQ150		제약	N	N	N	N		N	102600	-600	5	-0.58	20661269200	200735	42.90	104000	106100	99400	134100	72300	103200	102928.09	3.12	0	13366	117000	110100	105400	98500	93800	107750	96150	92	30900	500	72240	100	1	18356592	18834	-45.70	21.90	12	1.09	-2245.00	4685.00	118900	20241021	-13.71	28350	20240419	261.90	118900	-13.71	20241021	28350	261.90	20240419	118900	-13.71	20241021	28350	261.90	20240419	2.04	N	310210	500	91 억		573255	N	N	30	N	00	N
28	20241028	131205	57	100.00	KSQ150		제약	N	N	N	N		N	102500	-700	5	-0.68	18423881100	178829	38.21	104000	106100	99400	134100	72300	103200	103025.13	3.12	0	10964	117000	110100	105400	98500	93800	107750	96150	92	30900	500	72240	100	1	18356592	18816	-45.66	21.88	12	0.97	-2245.00	4685.00	118900	20241021	-13.79	28350	20240419	261.55	118900	-13.79	20241021	28350	261.55	20240419	118900	-13.79	20241021	28350	261.55	20240419	2.04	N	310210	500	91 억		573255	N	N	30	N	00	N
29	20241028	121207	57	100.00	KSQ150		제약	N	N	N	N		N	102100	-1100	5	-1.07	17643446700	171196	36.58	104000	106100	99400	134100	72300	103200	103059.92	3.12	0	9986	117000	110100	105400	98500	93800	107750	96150	92	30900	500	72240	100	1	18356592	18742	-45.48	21.79	12	0.93	-2245.00	4685.00	118900	20241021	-14.13	28350	20240419	260.14	118900	-14.13	20241021	28350	260.14	20240419	118900	-14.13	20241021	28350	260.14	20240419	2.04	N	310210	500	91 억		573255	N	N	30	N	00	N
30	20241028	111014	57	100.00	KSQ150		제약	N	N	N	N		N	104000	800	2	0.78	15646200300	151799	32.44	104000	106100	99400	134100	72300	103200	103071.83	3.12	0	6767	117000	110100	105400	98500	93800	107750	96150	92	30900	500	72240	100	1	18356592	19091	-46.33	22.20	12	0.83	-2245.00	4685.00	118900	20241021	-12.53	28350	20240419	266.84	118900	-12.53	20241021	28350	266.84	20240419	118900	-12.53	20241021	28350	266.84	20240419	2.04	N	310210	500	91 억		573255	N	N	30	N	00	N
31	20241028	101153	57	100.00	KSQ150		제약	N	N	N	N		N	102200	-1000	5	-0.97	13003863200	126217	26.97	104000	106100	99400	134100	72300	103200	103027.83	3.12	0	9252	117000	110100	105400	98500	93800	107750	96150	92	30900	500	72240	100	1	18356592	18760	-45.52	21.81	12	0.69	-2245.00	4685.00	118900	20241021	-14.05	28350	20240419	260.49	118900	-14.05	20241021	28350	260.49	20240419	118900	-14.05	20241021	28350	260.49	20240419	2.04	N	310210	500	91 억		573255	N	N	30	N	00	N
32	20241028	091202	57	100.00	KSQ150		제약	N	N	N	N		N	103900	700	2	0.68	3706362600	35730	7.64	104000	105000	102500	134100	72300	103200	103732.51	3.12	0	2679	117000	110100	105400	98500	93800	107750	96150	92	30900	500	72240	100	1	18356592	19072	-46.28	22.18	12	0.19	-2245.00	4685.00	118900	20241021	-12.62	28350	20240419	266.49	118900	-12.62	20241021	28350	266.49	20240419	118900	-12.62	20241021	28350	266.49	20240419	2.04	N	310210	500	91 억		573255	N	N	30	N	00	N
33	20241025	161203	57	100.00	KSQ150		제약	N	N	N	N		N	103200	-9200	5	-8.19	48704024200	465649	123.02	112300	112300	100700	146100	78700	112400	104596.39	3.25	0	-22437	123666	118032	113266	107632	102866	120850	110450	92	33700	500	78680	100	1	18356592	18944	-45.97	22.03	12	2.54	-2245.00	4685.00	118900	20241021	-13.20	28350	20240419	264.02	118900	-13.20	20241021	28350	264.02	20240419	118900	-13.20	20241021	28350	264.02	20240419	2.09	N	310210	500	91 억		596353	N	N	30	N	00	N
34	20241025	151208	57	100.00	KSQ150		제약	N	N	N	N		N	103900	-8500	5	-7.56	46669906400	446015	117.83	112300	112300	100700	146100	78700	112400	104637.53	3.25	0	-21059	123666	118032	113266	107632	102866	120850	110450	92	33700	500	78680	100	1	18356592	19072	-46.28	22.18	12	2.43	-2245.00	4685.00	118900	20241021	-12.62	28350	20240419	266.49	118900	-12.62	20241021	28350	266.49	20240419	118900	-12.62	20241021	28350	266.49	20240419	2.09	N	310210	500	91 억		596353	N	N	423	N	00	N
35	20241025	141205	57	100.00	KSQ150		제약	N	N	N	N		N	103200	-9200	5	-8.19	35239107100	334536	88.38	112300	112300	101300	146100	78700	112400	105337.26	3.25	0	-25042	123666	118032	113266	107632	102866	120850	110450	92	33700	500	78680	100	1	18356592	18944	-45.97	22.03	12	1.82	-2245.00	4685.00	118900	20241021	-13.20	28350	20240419	264.02	118900	-13.20	20241021	28350	264.02	20240419	118900	-13.20	20241021	28350	264.02	20240419	2.09	N	310210	500	91 억		596353	N	N	423	N	00	N
36	20241025	131205	57	100.00	KSQ150		제약	N	N	N	N		N	103500	-8900	5	-7.92	29874959900	282383	74.60	112300	112300	102000	146100	78700	112400	105795.89	3.25	0	-18729	123666	118032	113266	107632	102866	120850	110450	92	33700	500	78680	100	1	18356592	18999	-46.10	22.09	12	1.54	-2245.00	4685.00	118900	20241021	-12.95	28350	20240419	265.08	118900	-12.95	20241021	28350	265.08	20240419	118900	-12.95	20241021	28350	265.08	20240419	2.09	N	310210	500	91 억		596353	N	N	423	N	00	N
37	20241025	121210	57	100.00	KSQ150		제약	N	N	N	N		N	104700	-7700	5	-6.85	25821059800	243269	64.27	112300	112300	102000	146100	78700	112400	106142.01	3.25	0	-18014	123666	118032	113266	107632	102866	120850	110450	92	33700	500	78680	100	1	18356592	19219	-46.64	22.35	12	1.33	-2245.00	4685.00	118900	20241021	-11.94	28350	20240419	269.31	118900	-11.94	20241021	28350	269.31	20240419	118900	-11.94	20241021	28350	269.31	20240419	2.09	N	310210	500	91 억		596353	N	N	423	N	00	N
38	20241025	111203	57	100.00	KSQ150		제약	N	N	N	N		N	102800	-9600	5	-8.54	21974063900	206311	54.50	112300	112300	102000	146100	78700	112400	106509.41	3.25	0	-15434	123666	118032	113266	107632	102866	120850	110450	92	33700	500	78680	100	1	18356592	18871	-45.79	21.94	12	1.12	-2245.00	4685.00	118900	20241021	-13.54	28350	20240419	262.61	118900	-13.54	20241021	28350	262.61	20240419	118900	-13.54	20241021	28350	262.61	20240419	2.09	N	310210	500	91 억		596353	N	N	423	N	00	N
39	20241025	101204	57	100.00	KSQ150		제약	N	N	N	N		N	107200	-5200	5	-4.63	11773953600	108877	28.76	112300	112300	106300	146100	78700	112400	108139.95	3.25	0	-14530	123666	118032	113266	107632	102866	120850	110450	92	33700	500	78680	100	1	18356592	19678	-47.75	22.88	12	0.59	-2245.00	4685.00	118900	20241021	-9.84	28350	20240419	278.13	118900	-9.84	20241021	28350	278.13	20240419	118900	-9.84	20241021	28350	278.13	20240419	2.09	N	310210	500	91 억		596353	N	N	423	N	00	N
40	20241025	091208	57	100.00	KSQ150		제약	N	N	N	N		N	109800	-2600	5	-2.31	2335959600	21288	5.62	112300	112300	108000	146100	78700	112400	109731.29	3.25	0	-2764	123666	118032	113266	107632	102866	120850	110450	92	33700	500	78680	100	1	18356592	20156	-48.91	23.44	12	0.12	-2245.00	4685.00	118900	20241021	-7.65	28350	20240419	287.30	118900	-7.65	20241021	28350	287.30	20240419	118900	-7.65	20241021	28350	287.30	20240419	2.09	N	310210	500	91 억		596353	N	N	423	N	00	N
41	20241024	161142	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	112400	-2400	5	-2.09	42623905200	376085	132.04	112000	118900	108500	149200	80400	114800	113336.03	3.31	0	-23274	121466	118132	111566	108232	101666	119800	109900	92	34400	500	80360	100	1	18356592	20633	-50.07	23.99	12	2.05	-2245.00	4685.00	118900	20241021	-5.47	28350	20240419	296.47	118900	0.00	20241021	28350	296.47	20240419	118900	-5.47	20241021	28350	296.47	20240419	2.17	N	310210	500	91 억		608403	N	N	423	N	00	N
42	20241024	151154	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	112500	-2300	5	-2.00	41501085900	366105	128.53	112000	118900	108500	149200	80400	114800	113358.24	3.31	0	-20241	121466	118132	111566	108232	101666	119800	109900	92	34400	500	80360	100	1	18356592	20651	-50.11	24.01	12	1.99	-2245.00	4685.00	118900	20241021	-5.38	28350	20240419	296.83	118900	0.00	20241021	28350	296.83	20240419	118900	-5.38	20241021	28350	296.83	20240419	2.17	N	310210	500	91 억		608403	N	N	117	N	00	N
43	20241024	141139	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	112200	-2600	5	-2.26	38671364200	341020	119.72	112000	118900	108500	149200	80400	114800	113398.92	3.31	0	-23133	121466	118132	111566	108232	101666	119800	109900	92	34400	500	80360	100	1	18356592	20596	-49.98	23.95	12	1.86	-2245.00	4685.00	118900	20241021	-5.63	28350	20240419	295.77	118900	0.00	20241021	28350	295.77	20240419	118900	-5.63	20241021	28350	295.77	20240419	2.17	N	310210	500	91 억		608403	N	N	117	N	00	N
44	20241024	131151	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	112200	-2600	5	-2.26	36666678400	323142	113.45	112000	118900	108500	149200	80400	114800	113469.05	3.31	0	-23572	121466	118132	111566	108232	101666	119800	109900	92	34400	500	80360	100	1	18356592	20596	-49.98	23.95	12	1.76	-2245.00	4685.00	118900	20241021	-5.63	28350	20240419	295.77	118900	0.00	20241021	28350	295.77	20240419	118900	-5.63	20241021	28350	295.77	20240419	2.17	N	310210	500	91 억		608403	N	N	117	N	00	N
45	20241024	121146	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	112800	-2000	5	-1.74	33947180000	299037	104.99	112000	118900	108500	149200	80400	114800	113521.47	3.31	0	-18293	121466	118132	111566	108232	101666	119800	109900	92	34400	500	80360	100	1	18356592	20706	-50.24	24.08	12	1.63	-2245.00	4685.00	118900	20241021	-5.13	28350	20240419	297.88	118900	0.00	20241021	28350	297.88	20240419	118900	-5.13	20241021	28350	297.88	20240419	2.17	N	310210	500	91 억		608403	N	N	117	N	00	N
46	20241024	111144	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	112900	-1900	5	-1.66	30974837800	272849	95.79	112000	118900	108500	149200	80400	114800	113523.52	3.31	0	-12394	121466	118132	111566	108232	101666	119800	109900	92	34400	500	80360	100	1	18356592	20725	-50.29	24.10	12	1.49	-2245.00	4685.00	118900	20241021	-5.05	28350	20240419	298.24	118900	0.00	20241021	28350	298.24	20240419	118900	-5.05	20241021	28350	298.24	20240419	2.17	N	310210	500	91 억		608403	N	N	117	N	00	N
47	20241024	101040	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	112800	-2000	5	-1.74	26426078200	232397	81.59	112000	118900	108500	149200	80400	114800	113710.71	3.31	0	-8024	121466	118132	111566	108232	101666	119800	109900	92	34400	500	80360	100	1	18356592	20706	-50.24	24.08	12	1.27	-2245.00	4685.00	118900	20241021	-5.13	28350	20240419	297.88	118900	0.00	20241021	28350	297.88	20240419	118900	-5.13	20241021	28350	297.88	20240419	2.17	N	310210	500	91 억		608403	N	N	117	N	00	N
48	20241024	091218	57	100.00	KSQ150		제약	N	N	N	N		N	109500	-5300	5	-4.62	9680579700	85602	30.05	112000	117300	109400	149200	80400	114800	113087.32	3.31	0	-7602	121466	118132	111566	108232	101666	119800	109900	92	34400	500	80360	100	1	18356592	20100	-48.78	23.37	12	0.47	-2245.00	4685.00	118900	20241021	-7.91	28350	20240419	286.24	118900	-7.91	20241021	28350	286.24	20240419	118900	-7.91	20241021	28350	286.24	20240419	2.17	N	310210	500	91 억		608403	N	N	117	N	00	N
49	20241023	161149	57	100.00	KSQ150		제약	N	N	N	N		N	114800	3500	2	3.14	30660081600	280169	96.75	110200	114900	105000	144600	78000	111300	109419.83	3.37	0	-6343	119366	115332	112966	108932	106566	114150	107750	92	33300	500	77910	100	1	18356592	21073	-51.14	24.50	12	1.53	-2245.00	4685.00	118900	20241021	-3.45	28350	20240419	304.94	118900	-3.45	20241021	28350	304.94	20240419	118900	-3.45	20241021	28350	304.94	20240419	2.16	N	310210	500	91 억		618219	N	N	117	N	00	N
50	20241023	151212	57	100.00	KSQ150		제약	N	N	N	N		N	112900	1600	2	1.44	29069792800	266236	91.94	110200	114900	105000	144600	78000	111300	109187.59	3.37	0	-5333	119366	115332	112966	108932	106566	114150	107750	92	33300	500	77910	100	1	18356592	20725	-50.29	24.10	12	1.45	-2245.00	4685.00	118900	20241021	-5.05	28350	20240419	298.24	118900	-5.05	20241021	28350	298.24	20240419	118900	-5.05	20241021	28350	298.24	20240419	2.16	N	310210	500	91 억		618219	N	N	720	N	00	N
51	20241023	141220	57	100.00	KSQ150		제약	N	N	N	N		N	108400	-2900	5	-2.61	21535393400	199014	68.73	110200	112800	105000	144600	78000	111300	108209.53	3.37	0	1585	119366	115332	112966	108932	106566	114150	107750	92	33300	500	77910	100	1	18356592	19899	-48.29	23.14	12	1.08	-2245.00	4685.00	118900	20241021	-8.83	28350	20240419	282.36	118900	-8.83	20241021	28350	282.36	20240419	118900	-8.83	20241021	28350	282.36	20240419	2.16	N	310210	500	91 억		618219	N	N	720	N	00	N
52	20241023	131200	57	100.00	KSQ150		제약	N	N	N	N		N	108800	-2500	5	-2.25	18727471900	172960	59.73	110200	112800	105000	144600	78000	111300	108275.29	3.37	0	-965	119366	115332	112966	108932	106566	114150	107750	92	33300	500	77910	100	1	18356592	19972	-48.46	23.22	12	0.94	-2245.00	4685.00	118900	20241021	-8.49	28350	20240419	283.77	118900	-8.49	20241021	28350	283.77	20240419	118900	-8.49	20241021	28350	283.77	20240419	2.16	N	310210	500	91 억		618219	N	N	720	N	00	N
53	20241023	121156	57	100.00	KSQ150		제약	N	N	N	N		N	109500	-1800	5	-1.62	17576174600	162330	56.06	110200	112800	105000	144600	78000	111300	108273.25	3.37	0	430	119366	115332	112966	108932	106566	114150	107750	92	33300	500	77910	100	1	18356592	20100	-48.78	23.37	12	0.88	-2245.00	4685.00	118900	20241021	-7.91	28350	20240419	286.24	118900	-7.91	20241021	28350	286.24	20240419	118900	-7.91	20241021	28350	286.24	20240419	2.16	N	310210	500	91 억		618219	N	N	720	N	00	N
54	20241023	111149	57	100.00	KSQ150		제약	N	N	N	N		N	108500	-2800	5	-2.52	16196586700	149668	51.69	110200	112800	105000	144600	78000	111300	108215.55	3.37	0	1236	119366	115332	112966	108932	106566	114150	107750	92	33300	500	77910	100	1	18356592	19917	-48.33	23.16	12	0.82	-2245.00	4685.00	118900	20241021	-8.75	28350	20240419	282.72	118900	-8.75	20241021	28350	282.72	20240419	118900	-8.75	20241021	28350	282.72	20240419	2.16	N	310210	500	91 억		618219	N	N	720	N	00	N
55	20241023	101153	57	100.00	KSQ150		제약	N	N	N	N		N	106800	-4500	5	-4.04	8858501700	81223	28.05	110200	112800	106800	144600	78000	111300	109062.33	3.37	0	-2457	119366	115332	112966	108932	106566	114150	107750	92	33300	500	77910	100	1	18356592	19605	-47.57	22.80	12	0.44	-2245.00	4685.00	118900	20241021	-10.18	28350	20240419	276.72	118900	-10.18	20241021	28350	276.72	20240419	118900	-10.18	20241021	28350	276.72	20240419	2.16	N	310210	500	91 억		618219	N	N	720	N	00	N
56	20241023	091154	57	100.00	KSQ150		제약	N	N	N	N		N	110700	-600	5	-0.54	1351588400	12118	4.18	110200	112800	110000	144600	78000	111300	111536.75	3.37	0	-594	119366	115332	112966	108932	106566	114150	107750	92	33300	500	77910	100	1	18356592	20321	-49.31	23.63	12	0.07	-2245.00	4685.00	118900	20241021	-6.90	28350	20240419	290.48	118900	-6.90	20241021	28350	290.48	20240419	118900	-6.90	20241021	28350	290.48	20240419	2.16	N	310210	500	91 억		618219	N	N	720	N	00	N
57	20241022	161140	54	100.00	KSQ150		제약	N	N	N	N		N	111300	-5800	5	-4.95	32281836100	287357	150.47	114500	117000	110600	152200	82000	117100	112341.57	3.71	0	-55411	123833	120466	115533	112166	107233	122150	113850	92	35100	500	81970	100	1	18356592	20431	-49.58	23.76	12	1.57	-2245.00	4685.00	118900	20241021	-6.39	28350	20240419	292.59	118900	-6.39	20241021	28350	292.59	20240419	118900	-6.39	20241021	28350	292.59	20240419	2.19	N	310210	500	91 억		681834	N	N	718	N	01	N
58	20241022	151154	54	100.00	KSQ150		제약	N	N	N	N		N	111500	-5600	5	-4.78	31297829300	278518	145.84	114500	117000	110600	152200	82000	117100	112372.55	3.71	0	-54674	123833	120466	115533	112166	107233	122150	113850	92	35100	500	81970	100	1	18356592	20468	-49.67	23.80	12	1.52	-2245.00	4685.00	118900	20241021	-6.22	28350	20240419	293.30	118900	-6.22	20241021	28350	293.30	20240419	118900	-6.22	20241021	28350	293.30	20240419	2.19	N	310210	500	91 억		681834	N	N	1561	N	01	N
59	20241022	141154	54	100.00	KSQ150		제약	N	N	N	N		N	111900	-5200	5	-4.44	27600026000	245280	128.44	114500	117000	110600	152200	82000	117100	112524.36	3.71	0	-49907	123833	120466	115533	112166	107233	122150	113850	92	35100	500	81970	100	1	18356592	20541	-49.84	23.88	12	1.34	-2245.00	4685.00	118900	20241021	-5.89	28350	20240419	294.71	118900	-5.89	20241021	28350	294.71	20240419	118900	-5.89	20241021	28350	294.71	20240419	2.19	N	310210	500	91 억		681834	N	N	1561	N	01	N
60	20241022	131155	54	100.00	KSQ150		제약	N	N	N	N		N	111400	-5700	5	-4.87	24046714500	213388	111.74	114500	117000	110600	152200	82000	117100	112689.87	3.71	0	-50804	123833	120466	115533	112166	107233	122150	113850	92	35100	500	81970	100	1	18356592	20449	-49.62	23.78	12	1.16	-2245.00	4685.00	118900	20241021	-6.31	28350	20240419	292.95	118900	-6.31	20241021	28350	292.95	20240419	118900	-6.31	20241021	28350	292.95	20240419	2.19	N	310210	500	91 억		681834	N	N	1561	N	01	N
61	20241022	121150	54	100.00	KSQ150		제약	N	N	N	N		N	112100	-5000	5	-4.27	21201824900	187829	98.36	114500	117000	110600	152200	82000	117100	112878.09	3.71	0	-43249	123833	120466	115533	112166	107233	122150	113850	92	35100	500	81970	100	1	18356592	20578	-49.93	23.93	12	1.02	-2245.00	4685.00	118900	20241021	-5.72	28350	20240419	295.41	118900	-5.72	20241021	28350	295.41	20240419	118900	-5.72	20241021	28350	295.41	20240419	2.19	N	310210	500	91 억		681834	N	N	1561	N	01	N
62	20241022	111146	54	100.00	KSQ150		제약	N	N	N	N		N	112100	-5000	5	-4.27	19988415000	177038	92.71	114500	117000	110600	152200	82000	117100	112904.40	3.71	0	-40823	123833	120466	115533	112166	107233	122150	113850	92	35100	500	81970	100	1	18356592	20578	-49.93	23.93	12	0.96	-2245.00	4685.00	118900	20241021	-5.72	28350	20240419	295.41	118900	-5.72	20241021	28350	295.41	20240419	118900	-5.72	20241021	28350	295.41	20240419	2.19	N	310210	500	91 억		681834	N	N	1561	N	01	N
63	20241022	101148	54	100.00	KSQ150		제약	N	N	N	N		N	110900	-6200	5	-5.29	16646829400	147211	77.09	114500	117000	110900	152200	82000	117100	113081.12	3.71	0	-34514	123833	120466	115533	112166	107233	122150	113850	92	35100	500	81970	100	1	18356592	20357	-49.40	23.67	12	0.80	-2245.00	4685.00	118900	20241021	-6.73	28350	20240419	291.18	118900	-6.73	20241021	28350	291.18	20240419	118900	-6.73	20241021	28350	291.18	20240419	2.19	N	310210	500	91 억		681834	N	N	1561	N	01	N
64	20241022	091147	54	100.00	KSQ150		제약	N	N	N	N		N	114600	-2500	5	-2.13	3200838400	27820	14.57	114500	117000	113900	152200	82000	117100	115054.49	3.71	0	-7363	123833	120466	115533	112166	107233	122150	113850	92	35100	500	81970	100	1	18356592	21037	-51.05	24.46	12	0.15	-2245.00	4685.00	118900	20241021	-3.62	28350	20240419	304.23	118900	-3.62	20241021	28350	304.23	20240419	118900	-3.62	20241021	28350	304.23	20240419	2.19	N	310210	500	91 억		681834	N	N	1561	N	01	N
65	20241021	161135	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	117100	3400	2	2.99	21776662500	189554	91.25	113600	118900	110600	147800	79600	113700	114877.50	3.71	0	13708	120100	116900	113800	110600	107500	115350	109050	90	34100	500	79590	100	1	18093830	21188	-52.16	24.99	12	1.05	-2245.00	4685.00	118900	20241021	-1.51	28350	20240419	313.05	118900	-1.51	20241021	28350	313.05	20240419	118900	-1.51	20241021	28350	313.05	20240419	2.19	N	310210	500	90 억		671712	N	N	1561	N	00	N
66	20241021	151143	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	117900	4200	2	3.69	20819843200	181401	87.33	113600	118900	110600	147800	79600	113700	114772.48	3.71	0	14687	120100	116900	113800	110600	107500	115350	109050	90	34100	500	79590	100	1	18093830	21333	-52.52	25.17	12	1.00	-2245.00	4685.00	118900	20241021	-0.84	28350	20240419	315.87	118900	-0.84	20241021	28350	315.87	20240419	118900	-0.84	20241021	28350	315.87	20240419	2.19	N	310210	500	90 억		671712	N	N	1150	N	00	N
67	20241021	141146	57	100.00	KSQ150		제약	N	N	N	N		N	115800	2100	2	1.85	13782252800	121338	58.41	113600	116200	110600	147800	79600	113700	113585.63	3.71	0	3322	120100	116900	113800	110600	107500	115350	109050	90	34100	500	79590	100	1	18093830	20953	-51.58	24.72	12	0.67	-2245.00	4685.00	117000	20241018	-1.03	28350	20240419	308.47	117000	-1.03	20241018	28350	308.47	20240419	117000	-1.03	20241018	28350	308.47	20240419	2.19	N	310210	500	90 억		671712	N	N	1150	N	00	N
68	20241021	131143	57	100.00	KSQ150		제약	N	N	N	N		N	115100	1400	2	1.23	9786100200	86635	41.71	113600	115900	110600	147800	79600	113700	112957.81	3.71	0	-2490	120100	116900	113800	110600	107500	115350	109050	90	34100	500	79590	100	1	18093830	20826	-51.27	24.57	12	0.48	-2245.00	4685.00	117000	20241018	-1.62	28350	20240419	306.00	117000	-1.62	20241018	28350	306.00	20240419	117000	-1.62	20241018	28350	306.00	20240419	2.19	N	310210	500	90 억		671712	N	N	1150	N	00	N
69	20241021	121142	57	100.00	KSQ150		제약	N	N	N	N		N	114300	600	2	0.53	7249056800	64548	31.07	113600	114300	110600	147800	79600	113700	112304.90	3.71	0	-6226	120100	116900	113800	110600	107500	115350	109050	90	34100	500	79590	100	1	18093830	20681	-50.91	24.40	12	0.36	-2245.00	4685.00	117000	20241018	-2.31	28350	20240419	303.17	117000	-2.31	20241018	28350	303.17	20240419	117000	-2.31	20241018	28350	303.17	20240419	2.19	N	310210	500	90 억		671712	N	N	1150	N	00	N
70	20241021	111136	57	100.00	KSQ150		제약	N	N	N	N		N	113100	-600	5	-0.53	5851478500	52235	25.15	113600	113800	110600	147800	79600	113700	112022.18	3.71	0	-7998	120100	116900	113800	110600	107500	115350	109050	90	34100	500	79590	100	1	18093830	20464	-50.38	24.14	12	0.29	-2245.00	4685.00	117000	20241018	-3.33	28350	20240419	298.94	117000	-3.33	20241018	28350	298.94	20240419	117000	-3.33	20241018	28350	298.94	20240419	2.19	N	310210	500	90 억		671712	N	N	1150	N	00	N
71	20241021	101141	57	100.00	KSQ150		제약	N	N	N	N		N	111800	-1900	5	-1.67	4048201000	36259	17.46	113600	113700	110600	147800	79600	113700	111646.79	3.71	0	-7787	120100	116900	113800	110600	107500	115350	109050	90	34100	500	79590	100	1	18093830	20229	-49.80	23.86	12	0.20	-2245.00	4685.00	117000	20241018	-4.44	28350	20240419	294.36	117000	-4.44	20241018	28350	294.36	20240419	117000	-4.44	20241018	28350	294.36	20240419	2.19	N	310210	500	90 억		671712	N	N	1150	N	00	N
72	20241021	091138	57	100.00	KSQ150		제약	N	N	N	N		N	112400	-1300	5	-1.14	1134750100	10083	4.85	113600	113700	111500	147800	79600	113700	112540.92	3.71	0	-3103	120100	116900	113800	110600	107500	115350	109050	90	34100	500	79590	100	1	18093830	20337	-50.07	23.99	12	0.06	-2245.00	4685.00	117000	20241018	-3.93	28350	20240419	296.47	117000	-3.93	20241018	28350	296.47	20240419	117000	-3.93	20241018	28350	296.47	20240419	2.19	N	310210	500	90 억		671712	N	N	1150	N	00	N
73	20241018	161137	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	113700	2200	2	1.97	23466200100	206628	173.82	114000	117000	110700	144900	78100	111500	113567.46	3.72	0	-12724	115300	113400	110500	108600	105700	114350	109550	90	33400	500	78050	100	1	18093830	20573	-50.65	24.27	12	1.14	-2245.00	4685.00	117000	20241018	-2.82	28350	20240419	301.06	117000	-2.82	20241018	28350	301.06	20240419	117000	-2.82	20241018	28350	301.06	20240419	2.21	N	310210	500	90 억		673292	N	N	1150	N	00	N
74	20241018	151204	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	113400	1900	2	1.70	23046748900	202939	170.71	114000	117000	110700	144900	78100	111500	113565.20	3.72	0	-12494	115300	113400	110500	108600	105700	114350	109550	90	33400	500	78050	100	1	18093830	20518	-50.51	24.20	12	1.12	-2245.00	4685.00	117000	20241018	-3.08	28350	20240419	300.00	117000	-3.08	20241018	28350	300.00	20240419	117000	-3.08	20241018	28350	300.00	20240419	2.21	N	310210	500	90 억		673292	N	N	109	N	00	N
75	20241018	141206	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	114300	2800	2	2.51	21084402600	185707	156.22	114000	117000	110700	144900	78100	111500	113536.17	3.72	0	-16250	115300	113400	110500	108600	105700	114350	109550	90	33400	500	78050	100	1	18093830	20681	-50.91	24.40	12	1.03	-2245.00	4685.00	117000	20241018	-2.31	28350	20240419	303.17	117000	-2.31	20241018	28350	303.17	20240419	117000	-2.31	20241018	28350	303.17	20240419	2.21	N	310210	500	90 억		673292	N	N	109	N	00	N
76	20241018	131151	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	112700	1200	2	1.08	18939305000	166727	140.25	114000	117000	110700	144900	78100	111500	113595.07	3.72	0	-17662	115300	113400	110500	108600	105700	114350	109550	90	33400	500	78050	100	1	18093830	20392	-50.20	24.06	12	0.92	-2245.00	4685.00	117000	20241018	-3.68	28350	20240419	297.53	117000	-3.68	20241018	28350	297.53	20240419	117000	-3.68	20241018	28350	297.53	20240419	2.21	N	310210	500	90 억		673292	N	N	109	N	00	N
77	20241018	121204	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	114100	2600	2	2.33	16720614400	147139	123.77	114000	117000	110700	144900	78100	111500	113638.64	3.72	0	-13470	115300	113400	110500	108600	105700	114350	109550	90	33400	500	78050	100	1	18093830	20645	-50.82	24.35	12	0.81	-2245.00	4685.00	117000	20241018	-2.48	28350	20240419	302.47	117000	-2.48	20241018	28350	302.47	20240419	117000	-2.48	20241018	28350	302.47	20240419	2.21	N	310210	500	90 억		673292	N	N	109	N	00	N
78	20241018	111159	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	114500	3000	2	2.69	15080714400	132757	111.68	114000	117000	110700	144900	78100	111500	113596.84	3.72	0	-16895	115300	113400	110500	108600	105700	114350	109550	90	33400	500	78050	100	1	18093830	20717	-51.00	24.44	12	0.73	-2245.00	4685.00	117000	20241018	-2.14	28350	20240419	303.88	117000	-2.14	20241018	28350	303.88	20240419	117000	-2.14	20241018	28350	303.88	20240419	2.21	N	310210	500	90 억		673292	N	N	109	N	00	N
79	20241018	101145	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	114100	2600	2	2.33	12187662200	107315	90.27	114000	117000	110700	144900	78100	111500	113569.61	3.72	0	-14809	115300	113400	110500	108600	105700	114350	109550	90	33400	500	78050	100	1	18093830	20645	-50.82	24.35	12	0.59	-2245.00	4685.00	117000	20241018	-2.48	28350	20240419	302.47	117000	-2.48	20241018	28350	302.47	20240419	117000	-2.48	20241018	28350	302.47	20240419	2.21	N	310210	500	90 억		673292	N	N	109	N	00	N
80	20241018	091144	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	114500	3000	2	2.69	4774017000	41671	35.05	114000	117000	112700	144900	78100	111500	114566.63	3.72	0	-3434	115300	113400	110500	108600	105700	114350	109550	90	33400	500	78050	100	1	18093830	20717	-51.00	24.44	12	0.23	-2245.00	4685.00	117000	20241018	-2.14	28350	20240419	303.88	117000	-2.14	20241018	28350	303.88	20240419	117000	-2.14	20241018	28350	303.88	20240419	2.21	N	310210	500	90 억		673292	N	N	109	N	00	N
81	20241017	161140	57	100.00	KSQ150		제약	N	N	N	N		N	111500	2300	2	2.11	12914099600	116956	87.39	109300	112400	107600	141900	76500	109200	110417.82	3.63	0	16850	115000	112100	110500	107600	106000	111300	106800	90	32700	500	76440	100	1	18093830	20175	-49.67	23.80	12	0.65	-2245.00	4685.00	113400	20241016	-1.68	28350	20240419	293.30	113400	-1.68	20241016	28350	293.30	20240419	113400	-1.68	20241016	28350	293.30	20240419	2.20	N	310210	500	90 억		655947	N	N	109	N	00	N
82	20241017	151144	57	100.00	KSQ150		제약	N	N	N	N		N	111200	2000	2	1.83	12294635300	111383	83.22	109300	112400	107600	141900	76500	109200	110382.09	3.63	0	15979	115000	112100	110500	107600	106000	111300	106800	90	32700	500	76440	100	1	18093830	20120	-49.53	23.74	12	0.62	-2245.00	4685.00	113400	20241016	-1.94	28350	20240419	292.24	113400	-1.94	20241016	28350	292.24	20240419	113400	-1.94	20241016	28350	292.24	20240419	2.20	N	310210	500	90 억		655947	N	N	456	N	00	N
83	20241017	141148	57	100.00	KSQ150		제약	N	N	N	N		N	111900	2700	2	2.47	10372650300	94134	70.34	109300	112200	107600	141900	76500	109200	110190.74	3.63	0	10857	115000	112100	110500	107600	106000	111300	106800	90	32700	500	76440	100	1	18093830	20247	-49.84	23.88	12	0.52	-2245.00	4685.00	113400	20241016	-1.32	28350	20240419	294.71	113400	-1.32	20241016	28350	294.71	20240419	113400	-1.32	20241016	28350	294.71	20240419	2.20	N	310210	500	90 억		655947	N	N	456	N	00	N
84	20241017	131141	57	100.00	KSQ150		제약	N	N	N	N		N	111000	1800	2	1.65	8751056800	79608	59.48	109300	112100	107600	141900	76500	109200	109927.26	3.63	0	7825	115000	112100	110500	107600	106000	111300	106800	90	32700	500	76440	100	1	18093830	20084	-49.44	23.69	12	0.44	-2245.00	4685.00	113400	20241016	-2.12	28350	20240419	291.53	113400	-2.12	20241016	28350	291.53	20240419	113400	-2.12	20241016	28350	291.53	20240419	2.20	N	310210	500	90 억		655947	N	N	456	N	00	N
85	20241017	121149	57	100.00	KSQ150		제약	N	N	N	N		N	110100	900	2	0.82	6877456800	62704	46.85	109300	112100	107600	141900	76500	109200	109681.65	3.63	0	544	115000	112100	110500	107600	106000	111300	106800	90	32700	500	76440	100	1	18093830	19921	-49.04	23.50	12	0.35	-2245.00	4685.00	113400	20241016	-2.91	28350	20240419	288.36	113400	-2.91	20241016	28350	288.36	20240419	113400	-2.91	20241016	28350	288.36	20240419	2.20	N	310210	500	90 억		655947	N	N	456	N	00	N
86	20241017	111146	57	100.00	KSQ150		제약	N	N	N	N		N	109900	700	2	0.64	6239358800	56900	42.51	109300	112100	107600	141900	76500	109200	109655.17	3.63	0	823	115000	112100	110500	107600	106000	111300	106800	90	32700	500	76440	100	1	18093830	19885	-48.95	23.46	12	0.31	-2245.00	4685.00	113400	20241016	-3.09	28350	20240419	287.65	113400	-3.09	20241016	28350	287.65	20240419	113400	-3.09	20241016	28350	287.65	20240419	2.20	N	310210	500	90 억		655947	N	N	456	N	00	N
87	20241017	101144	57	100.00	KSQ150		제약	N	N	N	N		N	109000	-200	5	-0.18	4684565800	42759	31.95	109300	112100	107600	141900	76500	109200	109557.80	3.63	0	-1837	115000	112100	110500	107600	106000	111300	106800	90	32700	500	76440	100	1	18093830	19722	-48.55	23.27	12	0.24	-2245.00	4685.00	113400	20241016	-3.88	28350	20240419	284.48	113400	-3.88	20241016	28350	284.48	20240419	113400	-3.88	20241016	28350	284.48	20240419	2.20	N	310210	500	90 억		655947	N	N	456	N	00	N
88	20241017	091136	57	100.00	KSQ150		제약	N	N	N	N		N	110100	900	2	0.82	1071639200	9772	7.30	109300	111000	108500	141900	76500	109200	109666.41	3.63	0	-2010	115000	112100	110500	107600	106000	111300	106800	90	32700	500	76440	100	1	18093830	19921	-49.04	23.50	12	0.05	-2245.00	4685.00	113400	20241016	-2.91	28350	20240419	288.36	113400	-2.91	20241016	28350	288.36	20240419	113400	-2.91	20241016	28350	288.36	20240419	2.20	N	310210	500	90 억		655947	N	N	456	N	00	N
89	20241016	161130	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	109200	-1400	5	-1.27	14630590700	132830	57.23	110000	113400	108900	143700	77500	110600	110147.04	3.74	0	-21888	117066	113832	108466	105232	99866	115450	106850	90	33100	500	77420	100	1	18093830	19758	-48.64	23.31	12	0.73	-2245.00	4685.00	113400	20241016	-3.70	28350	20240419	285.19	113400	-3.70	20241016	28350	285.19	20240419	113400	-3.70	20241016	28350	285.19	20240419	2.17	N	310210	500	90 억		676564	N	N	456	N	00	N
90	20241016	151137	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	109200	-1400	5	-1.27	14199146900	128878	55.52	110000	113400	108900	143700	77500	110600	110175.10	3.74	0	-22267	117066	113832	108466	105232	99866	115450	106850	90	33100	500	77420	100	1	18093830	19758	-48.64	23.31	12	0.71	-2245.00	4685.00	113400	20241016	-3.70	28350	20240419	285.19	113400	-3.70	20241016	28350	285.19	20240419	113400	-3.70	20241016	28350	285.19	20240419	2.17	N	310210	500	90 억		676564	N	N	1206	N	00	N
91	20241016	141139	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	109700	-900	5	-0.81	10896335600	98661	42.51	110000	113400	108900	143700	77500	110600	110442.18	3.74	0	-23288	117066	113832	108466	105232	99866	115450	106850	90	33100	500	77420	100	1	18093830	19849	-48.86	23.42	12	0.55	-2245.00	4685.00	113400	20241016	-3.26	28350	20240419	286.95	113400	-3.26	20241016	28350	286.95	20240419	113400	-3.26	20241016	28350	286.95	20240419	2.17	N	310210	500	90 억		676564	N	N	1206	N	00	N
92	20241016	131133	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	109300	-1300	5	-1.18	9590602900	86766	37.38	110000	113400	108900	143700	77500	110600	110534.11	3.74	0	-25373	117066	113832	108466	105232	99866	115450	106850	90	33100	500	77420	100	1	18093830	19777	-48.69	23.33	12	0.48	-2245.00	4685.00	113400	20241016	-3.62	28350	20240419	285.54	113400	-3.62	20241016	28350	285.54	20240419	113400	-3.62	20241016	28350	285.54	20240419	2.17	N	310210	500	90 억		676564	N	N	1206	N	00	N
93	20241016	121133	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	109600	-1000	5	-0.90	7916737200	71472	30.79	110000	113400	108900	143700	77500	110600	110766.97	3.74	0	-23669	117066	113832	108466	105232	99866	115450	106850	90	33100	500	77420	100	1	18093830	19831	-48.82	23.39	12	0.40	-2245.00	4685.00	113400	20241016	-3.35	28350	20240419	286.60	113400	-3.35	20241016	28350	286.60	20240419	113400	-3.35	20241016	28350	286.60	20240419	2.17	N	310210	500	90 억		676564	N	N	1206	N	00	N
94	20241016	111131	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	110500	-100	5	-0.09	6419923100	57880	24.94	110000	113400	108900	143700	77500	110600	110917.81	3.74	0	-18838	117066	113832	108466	105232	99866	115450	106850	90	33100	500	77420	100	1	18093830	19994	-49.22	23.59	12	0.32	-2245.00	4685.00	113400	20241016	-2.56	28350	20240419	289.77	113400	-2.56	20241016	28350	289.77	20240419	113400	-2.56	20241016	28350	289.77	20240419	2.17	N	310210	500	90 억		676564	N	N	1206	N	00	N
95	20241016	101131	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	110600	0	3	0.00	5094166100	45919	19.78	110000	113400	108900	143700	77500	110600	110938.09	3.74	0	-15936	117066	113832	108466	105232	99866	115450	106850	90	33100	500	77420	100	1	18093830	20012	-49.27	23.61	12	0.25	-2245.00	4685.00	113400	20241016	-2.47	28350	20240419	290.12	113400	-2.47	20241016	28350	290.12	20240419	113400	-2.47	20241016	28350	290.12	20240419	2.17	N	310210	500	90 억		676564	N	N	1206	N	00	N
96	20241016	091134	57	100.00	KSQ150		제약	N	N	N	N		N	109900	-700	5	-0.63	1317590200	11988	5.16	110000	111100	109100	143700	77500	110600	109909.09	3.74	0	-1928	117066	113832	108466	105232	99866	115450	106850	90	33100	500	77420	100	1	18093830	19885	-48.95	23.46	12	0.07	-2245.00	4685.00	111700	20241015	-1.61	28350	20240419	287.65	111700	-1.61	20241015	28350	287.65	20240419	111700	-1.61	20241015	28350	287.65	20240419	2.17	N	310210	500	90 억		676564	N	N	1206	N	00	N
97	20241015	161126	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	110600	5000	2	4.73	25013002100	230423	88.38	104100	111700	103100	137200	74000	105600	108551.54	3.54	0	36252	112400	109000	105900	102500	99400	107450	100950	90	31600	500	73920	100	1	18093830	20012	-49.27	23.61	12	1.27	-2245.00	4685.00	111700	20241015	-0.98	28350	20240419	290.12	111700	-0.98	20241015	28350	290.12	20240419	111700	-0.98	20241015	28350	290.12	20240419	2.19	N	310210	500	90 억		640820	N	N	1206	N	00	N
98	20241015	151135	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	110800	5200	2	4.92	24250791900	223540	85.74	104100	111700	103100	137200	74000	105600	108485.50	3.54	0	35546	112400	109000	105900	102500	99400	107450	100950	90	31600	500	73920	100	1	18093830	20048	-49.35	23.65	12	1.24	-2245.00	4685.00	111700	20241015	-0.81	28350	20240419	290.83	111700	-0.81	20241015	28350	290.83	20240419	111700	-0.81	20241015	28350	290.83	20240419	2.19	N	310210	500	90 억		640820	N	N	141	N	00	N
99	20241015	141136	57	100.00	KSQ150		제약	N	N	N	N		N	109800	4200	2	3.98	20294249100	187802	72.03	104100	110700	103100	137200	74000	105600	108062.21	3.54	0	23656	112400	109000	105900	102500	99400	107450	100950	90	31600	500	73920	100	1	18093830	19867	-48.91	23.44	12	1.04	-2245.00	4685.00	110900	20241011	-0.99	28350	20240419	287.30	110900	-0.99	20241011	28350	287.30	20240419	110900	-0.99	20241011	28350	287.30	20240419	2.19	N	310210	500	90 억		640820	N	N	141	N	00	N
100	20241015	131132	57	100.00	KSQ150		제약	N	N	N	N		N	108300	2700	2	2.56	17702940000	164104	62.94	104100	110700	103100	137200	74000	105600	107876.62	3.54	0	13008	112400	109000	105900	102500	99400	107450	100950	90	31600	500	73920	100	1	18093830	19596	-48.24	23.12	12	0.91	-2245.00	4685.00	110900	20241011	-2.34	28350	20240419	282.01	110900	-2.34	20241011	28350	282.01	20240419	110900	-2.34	20241011	28350	282.01	20240419	2.19	N	310210	500	90 억		640820	N	N	141	N	00	N
101	20241015	121135	57	100.00	KSQ150		제약	N	N	N	N		N	108000	2400	2	2.27	16308700300	151275	58.02	104100	110700	103100	137200	74000	105600	107808.59	3.54	0	10027	112400	109000	105900	102500	99400	107450	100950	90	31600	500	73920	100	1	18093830	19541	-48.11	23.05	12	0.84	-2245.00	4685.00	110900	20241011	-2.61	28350	20240419	280.95	110900	-2.61	20241011	28350	280.95	20240419	110900	-2.61	20241011	28350	280.95	20240419	2.19	N	310210	500	90 억		640820	N	N	141	N	00	N
102	20241015	111139	57	100.00	KSQ150		제약	N	N	N	N		N	107700	2100	2	1.99	15153728900	140478	53.88	104100	110700	103100	137200	74000	105600	107872.94	3.54	0	7154	112400	109000	105900	102500	99400	107450	100950	90	31600	500	73920	100	1	18093830	19487	-47.97	22.99	12	0.78	-2245.00	4685.00	110900	20241011	-2.89	28350	20240419	279.89	110900	-2.89	20241011	28350	279.89	20240419	110900	-2.89	20241011	28350	279.89	20240419	2.19	N	310210	500	90 억		640820	N	N	141	N	00	N
103	20241015	101136	57	100.00	KSQ150		제약	N	N	N	N		N	107300	1700	2	1.61	12057013300	111514	42.77	104100	110700	103100	137200	74000	105600	108121.52	3.54	0	11938	112400	109000	105900	102500	99400	107450	100950	90	31600	500	73920	100	1	18093830	19415	-47.80	22.90	12	0.62	-2245.00	4685.00	110900	20241011	-3.25	28350	20240419	278.48	110900	-3.25	20241011	28350	278.48	20240419	110900	-3.25	20241011	28350	278.48	20240419	2.19	N	310210	500	90 억		640820	N	N	141	N	00	N
104	20241015	091131	57	100.00	KSQ150		제약	N	N	N	N		N	105600	0	3	0.00	1556154300	14941	5.73	104100	105900	103100	137200	74000	105600	104151.35	3.54	0	-1269	112400	109000	105900	102500	99400	107450	100950	90	31600	500	73920	100	1	18093830	19107	-47.04	22.54	12	0.08	-2245.00	4685.00	110900	20241011	-4.78	28350	20240419	272.49	110900	-4.78	20241011	28350	272.49	20240419	110900	-4.78	20241011	28350	272.49	20240419	2.19	N	310210	500	90 억		640820	N	N	141	N	00	N
105	20241014	161103	57	100.00	KSQ150		제약	N	N	N	N		N	105600	-3000	5	-2.76	27297198600	258581	124.49	109300	109300	102800	141100	76100	108600	105564.19	3.59	0	-21731	112933	110766	108733	106566	104533	111850	107650	90	32500	500	76020	100	1	18093830	19107	-47.04	22.54	12	1.43	-2245.00	4685.00	110900	20241011	-4.78	28350	20240419	272.49	110900	-4.78	20241011	28350	272.49	20240419	110900	-4.78	20241011	28350	272.49	20240419	2.19	N	310210	500	90 억		649628	N	N	141	N	00	N
106	20241014	151118	57	100.00	KSQ150		제약	N	N	N	N		N	105800	-2800	5	-2.58	26489744800	250955	120.81	109300	109300	102800	141100	76100	108600	105554.54	3.59	0	-21235	112933	110766	108733	106566	104533	111850	107650	90	32500	500	76020	100	1	18093830	19143	-47.13	22.58	12	1.39	-2245.00	4685.00	110900	20241011	-4.60	28350	20240419	273.19	110900	-4.60	20241011	28350	273.19	20240419	110900	-4.60	20241011	28350	273.19	20240419	2.19	N	310210	500	90 억		649628	N	N	772	N	00	N
107	20241014	141117	57	100.00	KSQ150		제약	N	N	N	N		N	106400	-2200	5	-2.03	25225540200	239038	115.08	109300	109300	102800	141100	76100	108600	105528.13	3.59	0	-18635	112933	110766	108733	106566	104533	111850	107650	90	32500	500	76020	100	1	18093830	19252	-47.39	22.71	12	1.32	-2245.00	4685.00	110900	20241011	-4.06	28350	20240419	275.31	110900	-4.06	20241011	28350	275.31	20240419	110900	-4.06	20241011	28350	275.31	20240419	2.19	N	310210	500	90 억		649628	N	N	772	N	00	N
108	20241014	131115	57	100.00	KSQ150		제약	N	N	N	N		N	104900	-3700	5	-3.41	23500638300	222788	107.25	109300	109300	102800	141100	76100	108600	105482.91	3.59	0	-16129	112933	110766	108733	106566	104533	111850	107650	90	32500	500	76020	100	1	18093830	18980	-46.73	22.39	12	1.23	-2245.00	4685.00	110900	20241011	-5.41	28350	20240419	270.02	110900	-5.41	20241011	28350	270.02	20240419	110900	-5.41	20241011	28350	270.02	20240419	2.19	N	310210	500	90 억		649628	N	N	772	N	00	N
109	20241014	121107	57	100.00	KSQ150		제약	N	N	N	N		N	105900	-2700	5	-2.49	20510564000	194314	93.55	109300	109300	102800	141100	76100	108600	105552.14	3.59	0	-17903	112933	110766	108733	106566	104533	111850	107650	90	32500	500	76020	100	1	18093830	19161	-47.17	22.60	12	1.07	-2245.00	4685.00	110900	20241011	-4.51	28350	20240419	273.54	110900	-4.51	20241011	28350	273.54	20240419	110900	-4.51	20241011	28350	273.54	20240419	2.19	N	310210	500	90 억		649628	N	N	772	N	00	N
110	20241014	111106	57	100.00	KSQ150		제약	N	N	N	N		N	105900	-2700	5	-2.49	18792949700	178104	85.74	109300	109300	102800	141100	76100	108600	105514.99	3.59	0	-12366	112933	110766	108733	106566	104533	111850	107650	90	32500	500	76020	100	1	18093830	19161	-47.17	22.60	12	0.98	-2245.00	4685.00	110900	20241011	-4.51	28350	20240419	273.54	110900	-4.51	20241011	28350	273.54	20240419	110900	-4.51	20241011	28350	273.54	20240419	2.19	N	310210	500	90 억		649628	N	N	772	N	00	N
111	20241014	101109	57	100.00	KSQ150		제약	N	N	N	N		N	105300	-3300	5	-3.04	11779256200	112128	53.98	109300	109300	102800	141100	76100	108600	105048.70	3.59	0	-21010	112933	110766	108733	106566	104533	111850	107650	90	32500	500	76020	100	1	18093830	19053	-46.90	22.48	12	0.62	-2245.00	4685.00	110900	20241011	-5.05	28350	20240419	271.43	110900	-5.05	20241011	28350	271.43	20240419	110900	-5.05	20241011	28350	271.43	20240419	2.19	N	310210	500	90 억		649628	N	N	772	N	00	N
112	20241014	091110	57	100.00	KSQ150		제약	N	N	N	N		N	106500	-2100	5	-1.93	1866536400	17324	8.34	109300	109300	106200	141100	76100	108600	107737.83	3.59	0	-5784	112933	110766	108733	106566	104533	111850	107650	90	32500	500	76020	100	1	18093830	19270	-47.44	22.73	12	0.10	-2245.00	4685.00	110900	20241011	-3.97	28350	20240419	275.66	110900	-3.97	20241011	28350	275.66	20240419	110900	-3.97	20241011	28350	275.66	20240419	2.19	N	310210	500	90 억		649628	N	N	772	N	00	N
113	20241011	161050	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	108600	700	2	0.65	22494244200	206947	86.24	108000	110900	106700	140200	75600	107900	108695.77	3.57	0	1586	111300	109600	107600	105900	103900	110450	106750	90	32300	500	75530	100	1	18093830	19650	-48.37	23.18	12	1.14	-2245.00	4685.00	110900	20241011	-2.07	28350	20240419	283.07	110900	-2.07	20241011	28350	283.07	20240419	110900	-2.07	20241011	28350	283.07	20240419	2.18	N	310210	500	90 억		645436	N	N	772	N	00	N
114	20241011	151105	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	108600	700	2	0.65	21653693400	199204	83.01	108000	110900	106700	140200	75600	107900	108701.16	3.57	0	1050	111300	109600	107600	105900	103900	110450	106750	90	32300	500	75530	100	1	18093830	19650	-48.37	23.18	12	1.10	-2245.00	4685.00	110900	20241011	-2.07	28350	20240419	283.07	110900	-2.07	20241011	28350	283.07	20240419	110900	-2.07	20241011	28350	283.07	20240419	2.18	N	310210	500	90 억		645436	N	N	578	N	00	N
115	20241011	141108	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	108500	600	2	0.56	19562564800	179962	74.99	108000	110900	106700	140200	75600	107900	108703.94	3.57	0	-117	111300	109600	107600	105900	103900	110450	106750	90	32300	500	75530	100	1	18093830	19632	-48.33	23.16	12	0.99	-2245.00	4685.00	110900	20241011	-2.16	28350	20240419	282.72	110900	-2.16	20241011	28350	282.72	20240419	110900	-2.16	20241011	28350	282.72	20240419	2.18	N	310210	500	90 억		645436	N	N	578	N	00	N
116	20241011	131108	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	109800	1900	2	1.76	17360246500	159753	66.57	108000	110900	106700	140200	75600	107900	108669.38	3.57	0	-615	111300	109600	107600	105900	103900	110450	106750	90	32300	500	75530	100	1	18093830	19867	-48.91	23.44	12	0.88	-2245.00	4685.00	110900	20241011	-0.99	28350	20240419	287.30	110900	-0.99	20241011	28350	287.30	20240419	110900	-0.99	20241011	28350	287.30	20240419	2.18	N	310210	500	90 억		645436	N	N	578	N	00	N
117	20241011	121101	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	109000	1100	2	1.02	15647278600	144095	60.05	108000	110900	106700	140200	75600	107900	108590.09	3.57	0	-3157	111300	109600	107600	105900	103900	110450	106750	90	32300	500	75530	100	1	18093830	19722	-48.55	23.27	12	0.80	-2245.00	4685.00	110900	20241011	-1.71	28350	20240419	284.48	110900	-1.71	20241011	28350	284.48	20240419	110900	-1.71	20241011	28350	284.48	20240419	2.18	N	310210	500	90 억		645436	N	N	578	N	00	N
118	20241011	111103	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	108100	200	2	0.19	14209869100	130856	54.53	108000	110900	106700	140200	75600	107900	108591.74	3.57	0	-4457	111300	109600	107600	105900	103900	110450	106750	90	32300	500	75530	100	1	18093830	19559	-48.15	23.07	12	0.72	-2245.00	4685.00	110900	20241011	-2.52	28350	20240419	281.31	110900	-2.52	20241011	28350	281.31	20240419	110900	-2.52	20241011	28350	281.31	20240419	2.18	N	310210	500	90 억		645436	N	N	578	N	00	N
119	20241011	101111	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	109200	1300	2	1.20	10691183700	98238	40.94	108000	110900	107200	140200	75600	107900	108829.56	3.57	0	1478	111300	109600	107600	105900	103900	110450	106750	90	32300	500	75530	100	1	18093830	19758	-48.64	23.31	12	0.54	-2245.00	4685.00	110900	20241011	-1.53	28350	20240419	285.19	110900	-1.53	20241011	28350	285.19	20240419	110900	-1.53	20241011	28350	285.19	20240419	2.18	N	310210	500	90 억		645436	N	N	578	N	00	N
120	20241011	091107	57	100.00	KSQ150		제약	N	N	N	N		N	108400	500	2	0.46	2056901000	19030	7.93	108000	109200	107200	140200	75600	107900	108087.44	3.57	0	1035	111300	109600	107600	105900	103900	110450	106750	90	32300	500	75530	100	1	18093830	19614	-48.29	23.14	12	0.11	-2245.00	4685.00	109300	20241010	-0.82	28350	20240419	282.36	109300	-0.82	20241010	28350	282.36	20240419	109300	-0.82	20241010	28350	282.36	20240419	2.18	N	310210	500	90 억		645436	N	N	578	N	00	N
121	20241010	161131	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	107900	3300	2	3.15	25774600100	239314	93.24	107600	109300	105600	135900	73300	104600	107701.34	3.53	0	3437	109933	107266	103133	100466	96333	108600	101800	90	31300	500	73220	100	1	18093830	19523	-48.06	23.03	12	1.32	-2245.00	4685.00	109300	20241010	-1.28	28350	20240419	280.60	109300	-1.28	20241010	28350	280.60	20240419	109300	-1.28	20241010	28350	280.60	20240419	2.16	N	310210	500	90 억		638561	N	N	578	N	00	N
122	20241010	151148	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	107600	3000	2	2.87	24895345100	231155	90.06	107600	109300	105600	135900	73300	104600	107699.79	3.53	0	3141	109933	107266	103133	100466	96333	108600	101800	90	31300	500	73220	100	1	18093830	19469	-47.93	22.97	12	1.28	-2245.00	4685.00	109300	20241010	-1.56	28350	20240419	279.54	109300	-1.56	20241010	28350	279.54	20240419	109300	-1.56	20241010	28350	279.54	20240419	2.16	N	310210	500	90 억		638561	N	N	461	N	00	N
123	20241010	141142	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	107300	2700	2	2.58	21197519800	196853	76.69	107600	109300	105600	135900	73300	104600	107681.97	3.53	0	-2614	109933	107266	103133	100466	96333	108600	101800	90	31300	500	73220	100	1	18093830	19415	-47.80	22.90	12	1.09	-2245.00	4685.00	109300	20241010	-1.83	28350	20240419	278.48	109300	-1.83	20241010	28350	278.48	20240419	109300	-1.83	20241010	28350	278.48	20240419	2.16	N	310210	500	90 억		638561	N	N	461	N	00	N
124	20241010	131139	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	107300	2700	2	2.58	19423197200	180238	70.22	107600	109300	105600	135900	73300	104600	107764.16	3.53	0	-5558	109933	107266	103133	100466	96333	108600	101800	90	31300	500	73220	100	1	18093830	19415	-47.80	22.90	12	1.00	-2245.00	4685.00	109300	20241010	-1.83	28350	20240419	278.48	109300	-1.83	20241010	28350	278.48	20240419	109300	-1.83	20241010	28350	278.48	20240419	2.16	N	310210	500	90 억		638561	N	N	461	N	00	N
125	20241010	121139	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	106900	2300	2	2.20	18247992000	169260	65.94	107600	109300	105600	135900	73300	104600	107810.42	3.53	0	-7991	109933	107266	103133	100466	96333	108600	101800	90	31300	500	73220	100	1	18093830	19342	-47.62	22.82	12	0.94	-2245.00	4685.00	109300	20241010	-2.20	28350	20240419	277.07	109300	-2.20	20241010	28350	277.07	20240419	109300	-2.20	20241010	28350	277.07	20240419	2.16	N	310210	500	90 억		638561	N	N	461	N	00	N
126	20241010	111137	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	107200	2600	2	2.49	17030931600	157883	61.51	107600	109300	105600	135900	73300	104600	107870.59	3.53	0	-7231	109933	107266	103133	100466	96333	108600	101800	90	31300	500	73220	100	1	18093830	19397	-47.75	22.88	12	0.87	-2245.00	4685.00	109300	20241010	-1.92	28350	20240419	278.13	109300	-1.92	20241010	28350	278.13	20240419	109300	-1.92	20241010	28350	278.13	20240419	2.16	N	310210	500	90 억		638561	N	N	461	N	00	N
127	20241010	101136	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	107400	2800	2	2.68	13132003600	121383	47.29	107600	109300	106600	135900	73300	104600	108186.51	3.53	0	-5638	109933	107266	103133	100466	96333	108600	101800	90	31300	500	73220	100	1	18093830	19433	-47.84	22.92	12	0.67	-2245.00	4685.00	109300	20241010	-1.74	28350	20240419	278.84	109300	-1.74	20241010	28350	278.84	20240419	109300	-1.74	20241010	28350	278.84	20240419	2.16	N	310210	500	90 억		638561	N	N	461	N	00	N
128	20241010	091140	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	108200	3600	2	3.44	5670048700	52462	20.44	107600	109300	106600	135900	73300	104600	108079.16	3.53	0	2874	109933	107266	103133	100466	96333	108600	101800	90	31300	500	73220	100	1	18093830	19578	-48.20	23.09	12	0.29	-2245.00	4685.00	109300	20241010	-1.01	28350	20240419	281.66	109300	-1.01	20241010	28350	281.66	20240419	109300	-1.01	20241010	28350	281.66	20240419	2.16	N	310210	500	90 억		638561	N	N	461	N	00	N
129	20241008	161128	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	104600	4400	2	4.39	26582599400	256005	167.92	100000	105800	99000	130200	70200	100200	103836.70	3.44	0	24981	103133	101666	99833	98366	96533	100750	97450	90	30000	500	70140	100	1	18093830	18926	-46.59	22.33	12	1.41	-2245.00	4685.00	105800	20241008	-1.13	28350	20240419	268.96	105800	-1.13	20241008	28350	268.96	20240419	105800	-1.13	20241008	28350	268.96	20240419	2.13	N	310210	500	90 억		622821	N	N	461	N	00	N
130	20241008	151139	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	104400	4200	2	4.19	26043773700	250850	164.53	100000	105800	99000	130200	70200	100200	103823.44	3.44	0	24125	103133	101666	99833	98366	96533	100750	97450	90	30000	500	70140	100	1	18093830	18890	-46.50	22.28	12	1.39	-2245.00	4685.00	105800	20241008	-1.32	28350	20240419	268.25	105800	-1.32	20241008	28350	268.25	20240419	105800	-1.32	20241008	28350	268.25	20240419	2.13	N	310210	500	90 억		622821	N	N	238	N	00	N
131	20241008	141133	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	104100	3900	2	3.89	23419761100	225603	147.97	100000	105800	99000	130200	70200	100200	103811.11	3.44	0	20531	103133	101666	99833	98366	96533	100750	97450	90	30000	500	70140	100	1	18093830	18836	-46.37	22.22	12	1.25	-2245.00	4685.00	105800	20241008	-1.61	28350	20240419	267.20	105800	-1.61	20241008	28350	267.20	20240419	105800	-1.61	20241008	28350	267.20	20240419	2.13	N	310210	500	90 억		622821	N	N	238	N	00	N
132	20241008	131131	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	104100	3900	2	3.89	21814502400	210186	137.86	100000	105800	99000	130200	70200	100200	103788.25	3.44	0	23261	103133	101666	99833	98366	96533	100750	97450	90	30000	500	70140	100	1	18093830	18836	-46.37	22.22	12	1.16	-2245.00	4685.00	105800	20241008	-1.61	28350	20240419	267.20	105800	-1.61	20241008	28350	267.20	20240419	105800	-1.61	20241008	28350	267.20	20240419	2.13	N	310210	500	90 억		622821	N	N	238	N	00	N
133	20241008	121133	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	104100	3900	2	3.89	19815706600	190900	125.21	100000	105800	99000	130200	70200	100200	103803.26	3.44	0	20173	103133	101666	99833	98366	96533	100750	97450	90	30000	500	70140	100	1	18093830	18836	-46.37	22.22	12	1.06	-2245.00	4685.00	105800	20241008	-1.61	28350	20240419	267.20	105800	-1.61	20241008	28350	267.20	20240419	105800	-1.61	20241008	28350	267.20	20240419	2.13	N	310210	500	90 억		622821	N	N	238	N	00	N
134	20241008	111132	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	104600	4400	2	4.39	18245604200	175843	115.34	100000	105800	99000	130200	70200	100200	103762.65	3.44	0	17691	103133	101666	99833	98366	96533	100750	97450	90	30000	500	70140	100	1	18093830	18926	-46.59	22.33	12	0.97	-2245.00	4685.00	105800	20241008	-1.13	28350	20240419	268.96	105800	-1.13	20241008	28350	268.96	20240419	105800	-1.13	20241008	28350	268.96	20240419	2.13	N	310210	500	90 억		622821	N	N	238	N	00	N
135	20241008	101132	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	104500	4300	2	4.29	13310601000	128700	84.42	100000	105800	99000	130200	70200	100200	103425.80	3.44	0	7047	103133	101666	99833	98366	96533	100750	97450	90	30000	500	70140	100	1	18093830	18908	-46.55	22.31	12	0.71	-2245.00	4685.00	105800	20241008	-1.23	28350	20240419	268.61	105800	-1.23	20241008	28350	268.61	20240419	105800	-1.23	20241008	28350	268.61	20240419	2.13	N	310210	500	90 억		622821	N	N	238	N	00	N
136	20241008	091134	57	100.00	KSQ150		제약	N	N	N	N		N	100700	500	2	0.50	1079414200	10810	7.09	100000	100900	99000	130200	70200	100200	99850.29	3.44	0	891	103133	101666	99833	98366	96533	100750	97450	90	30000	500	70140	100	1	18093830	18220	-44.86	21.49	12	0.06	-2245.00	4685.00	101700	20241004	-0.98	28350	20240419	255.20	101700	-0.98	20241004	28350	255.20	20240419	101700	-0.98	20241004	28350	255.20	20240419	2.13	N	310210	500	90 억		622821	N	N	238	N	00	N
137	20241007	161148	57	100.00	KSQ150		제약	N	N	N	N		N	100200	-200	5	-0.20	15196057000	152208	52.66	100500	101300	98000	130500	70300	100400	99837.39	3.57	0	-26396	106133	103266	98833	95966	91533	104700	97400	90	30100	500	70280	100	1	18093830	18130	-44.63	21.39	12	0.84	-2245.00	4685.00	101700	20241004	-1.47	28350	20240419	253.44	101700	-1.47	20241004	28350	253.44	20240419	101700	-1.47	20241004	28350	253.44	20240419	2.11	N	310210	500	90 억		645211	N	N	238	N	00	N
138	20241007	151100	57	100.00	KSQ150		제약	N	N	N	N		N	100200	-200	5	-0.20	14597698700	146242	50.60	100500	101300	98000	130500	70300	100400	99818.78	3.57	0	-26549	106133	103266	98833	95966	91533	104700	97400	90	30100	500	70280	100	1	18093830	18130	-44.63	21.39	12	0.81	-2245.00	4685.00	101700	20241004	-1.47	28350	20240419	253.44	101700	-1.47	20241004	28350	253.44	20240419	101700	-1.47	20241004	28350	253.44	20240419	2.11	N	310210	500	90 억		645211	N	N	25	N	00	N
139	20241007	141121	57	100.00	KSQ150		제약	N	N	N	N		N	100400	0	3	0.00	12529086900	125672	43.48	100500	101200	98000	130500	70300	100400	99696.73	3.57	0	-27583	106133	103266	98833	95966	91533	104700	97400	90	30100	500	70280	100	1	18093830	18166	-44.72	21.43	12	0.69	-2245.00	4685.00	101700	20241004	-1.28	28350	20240419	254.14	101700	-1.28	20241004	28350	254.14	20240419	101700	-1.28	20241004	28350	254.14	20240419	2.11	N	310210	500	90 억		645211	N	N	25	N	00	N
140	20241007	131056	57	100.00	KSQ150		제약	N	N	N	N		N	99800	-600	5	-0.60	10939777700	109794	37.99	100500	101200	98000	130500	70300	100400	99639.12	3.57	0	-25815	106133	103266	98833	95966	91533	104700	97400	90	30100	500	70280	100	1	18093830	18058	-44.45	21.30	12	0.61	-2245.00	4685.00	101700	20241004	-1.87	28350	20240419	252.03	101700	-1.87	20241004	28350	252.03	20240419	101700	-1.87	20241004	28350	252.03	20240419	2.11	N	310210	500	90 억		645211	N	N	25	N	00	N
141	20241007	121122	57	100.00	KSQ150		제약	N	N	N	N		N	99800	-600	5	-0.60	10311989500	103511	35.81	100500	101200	98000	130500	70300	100400	99622.16	3.57	0	-24644	106133	103266	98833	95966	91533	104700	97400	90	30100	500	70280	100	1	18093830	18058	-44.45	21.30	12	0.57	-2245.00	4685.00	101700	20241004	-1.87	28350	20240419	252.03	101700	-1.87	20241004	28350	252.03	20240419	101700	-1.87	20241004	28350	252.03	20240419	2.11	N	310210	500	90 억		645211	N	N	25	N	00	N
142	20241007	111039	57	100.00	KSQ150		제약	N	N	N	N		N	99500	-900	5	-0.90	6928567100	69384	24.00	100500	101200	98300	130500	70300	100400	99858.28	3.57	0	-16205	106133	103266	98833	95966	91533	104700	97400	90	30100	500	70280	100	1	18093830	18003	-44.32	21.24	12	0.38	-2245.00	4685.00	101700	20241004	-2.16	28350	20240419	250.97	101700	-2.16	20241004	28350	250.97	20240419	101700	-2.16	20241004	28350	250.97	20240419	2.11	N	310210	500	90 억		645211	N	N	25	N	00	N
143	20241007	101033	57	100.00	KSQ150		제약	N	N	N	N		N	99300	-1100	5	-1.10	5120250200	51311	17.75	100500	101200	98300	130500	70300	100400	99788.55	3.57	0	-8535	106133	103266	98833	95966	91533	104700	97400	90	30100	500	70280	100	1	18093830	17967	-44.23	21.20	12	0.28	-2245.00	4685.00	101700	20241004	-2.36	28350	20240419	250.26	101700	-2.36	20241004	28350	250.26	20240419	101700	-2.36	20241004	28350	250.26	20240419	2.11	N	310210	500	90 억		645211	N	N	25	N	00	N
144	20241007	091115	57	100.00	KSQ150		제약	N	N	N	N		N	100100	-300	5	-0.30	1559064100	15602	5.40	100500	100800	99000	130500	70300	100400	99927.20	3.57	0	-3072	106133	103266	98833	95966	91533	104700	97400	90	30100	500	70280	100	1	18093830	18112	-44.59	21.37	12	0.09	-2245.00	4685.00	101700	20241004	-1.57	28350	20240419	253.09	101700	-1.57	20241004	28350	253.09	20240419	101700	-1.57	20241004	28350	253.09	20240419	2.11	N	310210	500	90 억		645211	N	N	25	N	00	N
145	20241004	161003	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100400	6000	2	6.36	28603957200	287725	172.45	96000	101700	94400	122700	66100	94400	99413.66	3.38	0	45388	101733	98066	95533	91866	89333	96800	90600	90	28300	500	66080	100	1	18093830	18166	-44.72	21.43	12	1.59	-2245.00	4685.00	101700	20241004	-1.28	28350	20240419	254.14	101700	-1.28	20241004	28350	254.14	20240419	101700	-1.28	20241004	28350	254.14	20240419	2.10	N	310210	500	90 억		611936	N	N	25	N	00	N
146	20241004	151019	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100500	6100	2	6.46	27505897100	276758	165.88	96000	101700	94400	122700	66100	94400	99386.10	3.38	0	40773	101733	98066	95533	91866	89333	96800	90600	90	28300	500	66080	100	1	18093830	18184	-44.77	21.45	12	1.53	-2245.00	4685.00	101700	20241004	-1.18	28350	20240419	254.50	101700	-1.18	20241004	28350	254.50	20240419	101700	-1.18	20241004	28350	254.50	20240419	2.10	N	310210	500	90 억		611936	N	N	2	N	00	N
147	20241004	141001	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	99900	5500	2	5.83	26093403700	262622	157.41	96000	101700	94400	122700	66100	94400	99357.27	3.38	0	38280	101733	98066	95533	91866	89333	96800	90600	90	28300	500	66080	100	1	18093830	18076	-44.50	21.32	12	1.45	-2245.00	4685.00	101700	20241004	-1.77	28350	20240419	252.38	101700	-1.77	20241004	28350	252.38	20240419	101700	-1.77	20241004	28350	252.38	20240419	2.10	N	310210	500	90 억		611936	N	N	2	N	00	N
148	20241004	131016	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	99200	4800	2	5.08	24378545000	245422	147.10	96000	101700	94400	122700	66100	94400	99333.17	3.38	0	38031	101733	98066	95533	91866	89333	96800	90600	90	28300	500	66080	100	1	18093830	17949	-44.19	21.17	12	1.36	-2245.00	4685.00	101700	20241004	-2.46	28350	20240419	249.91	101700	-2.46	20241004	28350	249.91	20240419	101700	-2.46	20241004	28350	249.91	20240419	2.10	N	310210	500	90 억		611936	N	N	2	N	00	N
149	20241004	121013	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100000	5600	2	5.93	20692320600	208095	124.72	96000	101700	94400	122700	66100	94400	99436.89	3.38	0	41769	101733	98066	95533	91866	89333	96800	90600	90	28300	500	66080	100	1	18093830	18094	-44.54	21.34	12	1.15	-2245.00	4685.00	101700	20241004	-1.67	28350	20240419	252.73	101700	-1.67	20241004	28350	252.73	20240419	101700	-1.67	20241004	28350	252.73	20240419	2.10	N	310210	500	90 억		611936	N	N	2	N	00	N
150	20241004	111005	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	99700	5300	2	5.61	18477805500	186022	111.49	96000	101700	94400	122700	66100	94400	99331.29	3.38	0	32629	101733	98066	95533	91866	89333	96800	90600	90	28300	500	66080	100	1	18093830	18040	-44.41	21.28	12	1.03	-2245.00	4685.00	101700	20241004	-1.97	28350	20240419	251.68	101700	-1.97	20241004	28350	251.68	20240419	101700	-1.97	20241004	28350	251.68	20240419	2.10	N	310210	500	90 억		611936	N	N	2	N	00	N
151	20241004	101009	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100200	5800	2	6.14	16076116900	161996	97.09	96000	101700	94400	122700	66100	94400	99237.74	3.38	0	23633	101733	98066	95533	91866	89333	96800	90600	90	28300	500	66080	100	1	18093830	18130	-44.63	21.39	12	0.90	-2245.00	4685.00	101700	20241004	-1.47	28350	20240419	253.44	101700	-1.47	20241004	28350	253.44	20240419	101700	-1.47	20241004	28350	253.44	20240419	2.10	N	310210	500	90 억		611936	N	N	2	N	00	N
152	20241004	091012	57	100.00	KSQ150		제약	N	N	N	N		N	95300	900	2	0.95	389310000	4092	2.45	96000	96000	94400	122700	66100	94400	95139.30	3.38	0	-604	101733	98066	95533	91866	89333	96800	90600	90	28300	500	66080	100	1	18093830	17243	-42.45	20.34	12	0.02	-2245.00	4685.00	99200	20241002	-3.93	28350	20240419	236.16	99200	-3.93	20241002	28350	236.16	20240419	99200	-3.93	20241002	28350	236.16	20240419	2.10	N	310210	500	90 억		611936	N	N	2	N	00	N
153	20241002	161002	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	94400	-2600	5	-2.68	15879975000	166393	136.42	96900	99200	93000	126100	67900	97000	95437.21	3.62	0	-38927	101666	99332	95566	93232	89466	100500	94400	90	29100	500	67900	100	1	18093830	17081	-42.05	20.15	12	0.92	-2245.00	4685.00	99200	20241002	-4.84	28350	20240419	232.98	99200	-4.84	20241002	28350	232.98	20240419	99200	-4.84	20241002	28350	232.98	20240419	2.08	N	310210	500	90 억		654166	N	N	2	N	00	N
154	20241002	151013	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	94300	-2700	5	-2.78	15063014300	157728	129.31	96900	99200	93000	126100	67900	97000	95499.89	3.62	0	-38461	101666	99332	95566	93232	89466	100500	94400	90	29100	500	67900	100	1	18093830	17062	-42.00	20.13	12	0.87	-2245.00	4685.00	99200	20241002	-4.94	28350	20240419	232.63	99200	-4.94	20241002	28350	232.63	20240419	99200	-4.94	20241002	28350	232.63	20240419	2.08	N	310210	500	90 억		654166	N	N	14	N	00	N
155	20241002	141015	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	95200	-1800	5	-1.86	13306780800	139228	114.15	96900	99200	93000	126100	67900	97000	95575.41	3.62	0	-34245	101666	99332	95566	93232	89466	100500	94400	90	29100	500	67900	100	1	18093830	17225	-42.41	20.32	12	0.77	-2245.00	4685.00	99200	20241002	-4.03	28350	20240419	235.80	99200	-4.03	20241002	28350	235.80	20240419	99200	-4.03	20241002	28350	235.80	20240419	2.08	N	310210	500	90 억		654166	N	N	14	N	00	N
156	20241002	131005	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	94200	-2800	5	-2.89	11318227100	118249	96.95	96900	99200	93000	126100	67900	97000	95715.15	3.62	0	-28271	101666	99332	95566	93232	89466	100500	94400	90	29100	500	67900	100	1	18093830	17044	-41.96	20.11	12	0.65	-2245.00	4685.00	99200	20241002	-5.04	28350	20240419	232.28	99200	-5.04	20241002	28350	232.28	20240419	99200	-5.04	20241002	28350	232.28	20240419	2.08	N	310210	500	90 억		654166	N	N	14	N	00	N
157	20241002	121005	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	95600	-1400	5	-1.44	8884619200	92502	75.84	96900	99200	93700	126100	67900	97000	96047.81	3.62	0	-27475	101666	99332	95566	93232	89466	100500	94400	90	29100	500	67900	100	1	18093830	17298	-42.58	20.41	12	0.51	-2245.00	4685.00	99200	20241002	-3.63	28350	20240419	237.21	99200	-3.63	20241002	28350	237.21	20240419	99200	-3.63	20241002	28350	237.21	20240419	2.08	N	310210	500	90 억		654166	N	N	14	N	00	N
158	20241002	110953	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	95300	-1700	5	-1.75	7234755000	75109	61.58	96900	99200	94200	126100	67900	97000	96323.36	3.62	0	-24015	101666	99332	95566	93232	89466	100500	94400	90	29100	500	67900	100	1	18093830	17243	-42.45	20.34	12	0.42	-2245.00	4685.00	99200	20241002	-3.93	28350	20240419	236.16	99200	-3.93	20241002	28350	236.16	20240419	99200	-3.93	20241002	28350	236.16	20240419	2.08	N	310210	500	90 억		654166	N	N	14	N	00	N
159	20241002	100949	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	95200	-1800	5	-1.86	5654848400	58582	48.03	96900	99200	94200	126100	67900	97000	96528.73	3.62	0	-17085	101666	99332	95566	93232	89466	100500	94400	90	29100	500	67900	100	1	18093830	17225	-42.41	20.32	12	0.32	-2245.00	4685.00	99200	20241002	-4.03	28350	20240419	235.80	99200	-4.03	20241002	28350	235.80	20240419	99200	-4.03	20241002	28350	235.80	20240419	2.08	N	310210	500	90 억		654166	N	N	14	N	00	N
160	20241002	090950	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	97300	300	2	0.31	2550202300	26110	21.41	96900	99200	94900	126100	67900	97000	97671.61	3.62	0	-8633	101666	99332	95566	93232	89466	100500	94400	90	29100	500	67900	100	1	18093830	17605	-43.34	20.77	12	0.14	-2245.00	4685.00	99200	20241002	-1.92	28350	20240419	243.21	99200	-1.92	20241002	28350	243.21	20240419	99200	-1.92	20241002	28350	243.21	20240419	2.08	N	310210	500	90 억		654166	N	N	14	N	00	N