KissMeData/298380/price/prices-20241101.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	20241129	161223	57	100.00	KSQ150		제약	N	N	N	N		N	27200	-300	5	-1.09	19875186500	725532	84.62	28100	28300	26900	35750	19250	27500	27394.23	11.03	0	-147909	28566	28032	27566	27032	26566	28300	27300	241	8250	500	19250	50	1	48281942	13133	-494.55	17.58	12	1.50	-55.00	1547.00	43300	20241017	-37.18	18960	20240208	43.46	43300	-37.18	20241017	18960	43.46	20240208	43300	-37.18	20241017	18960	43.46	20240208	3.62	N	298380	500	241 억		5326662	N	N	379	N	00	N
3	20241129	151239	57	100.00	KSQ150		제약	N	N	N	N		N	27150	-350	5	-1.27	18830022500	686999	80.12	28100	28300	26900	35750	19250	27500	27409.10	11.03	0	-154664	28566	28032	27566	27032	26566	28300	27300	241	8250	500	19250	50	1	48281942	13109	-493.64	17.55	12	1.42	-55.00	1547.00	43300	20241017	-37.30	18960	20240208	43.20	43300	-37.30	20241017	18960	43.20	20240208	43300	-37.30	20241017	18960	43.20	20240208	3.62	N	298380	500	241 억		5326662	N	N	225	N	00	N
4	20241129	141241	57	100.00	KSQ150		제약	N	N	N	N		N	27200	-300	5	-1.09	15621121100	568420	66.29	28100	28300	27100	35750	19250	27500	27481.65	11.03	0	-151097	28566	28032	27566	27032	26566	28300	27300	241	8250	500	19250	50	1	48281942	13133	-494.55	17.58	12	1.18	-55.00	1547.00	43300	20241017	-37.18	18960	20240208	43.46	43300	-37.18	20241017	18960	43.46	20240208	43300	-37.18	20241017	18960	43.46	20240208	3.62	N	298380	500	241 억		5326662	N	N	225	N	00	N
5	20241129	131235	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-100	5	-0.36	13272165750	482749	56.30	28100	28300	27100	35750	19250	27500	27492.89	11.03	0	-125079	28566	28032	27566	27032	26566	28300	27300	241	8250	500	19250	50	1	48281942	13229	-498.18	17.71	12	1.00	-55.00	1547.00	43300	20241017	-36.72	18960	20240208	44.51	43300	-36.72	20241017	18960	44.51	20240208	43300	-36.72	20241017	18960	44.51	20240208	3.62	N	298380	500	241 억		5326662	N	N	225	N	00	N
6	20241129	121238	57	100.00	KSQ150		제약	N	N	N	N		N	27550	50	2	0.18	11774765000	428088	49.93	28100	28300	27100	35750	19250	27500	27505.48	11.03	0	-100297	28566	28032	27566	27032	26566	28300	27300	241	8250	500	19250	50	1	48281942	13302	-500.91	17.81	12	0.89	-55.00	1547.00	43300	20241017	-36.37	18960	20240208	45.31	43300	-36.37	20241017	18960	45.31	20240208	43300	-36.37	20241017	18960	45.31	20240208	3.62	N	298380	500	241 억		5326662	N	N	225	N	00	N
7	20241129	111241	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-100	5	-0.36	10296891800	373989	43.62	28100	28300	27100	35750	19250	27500	27532.61	11.03	0	-94262	28566	28032	27566	27032	26566	28300	27300	241	8250	500	19250	50	1	48281942	13229	-498.18	17.71	12	0.77	-55.00	1547.00	43300	20241017	-36.72	18960	20240208	44.51	43300	-36.72	20241017	18960	44.51	20240208	43300	-36.72	20241017	18960	44.51	20240208	3.62	N	298380	500	241 억		5326662	N	N	225	N	00	N
8	20241129	101233	57	100.00	KSQ150		제약	N	N	N	N		N	27300	-200	5	-0.73	8230053500	298326	34.79	28100	28300	27100	35750	19250	27500	27587.45	11.03	0	-77627	28566	28032	27566	27032	26566	28300	27300	241	8250	500	19250	50	1	48281942	13181	-496.36	17.65	12	0.62	-55.00	1547.00	43300	20241017	-36.95	18960	20240208	43.99	43300	-36.95	20241017	18960	43.99	20240208	43300	-36.95	20241017	18960	43.99	20240208	3.62	N	298380	500	241 억		5326662	N	N	225	N	00	N
9	20241129	091237	57	100.00	KSQ150		제약	N	N	N	N		N	27500	0	3	0.00	3712391650	133644	15.59	28100	28300	27400	35750	19250	27500	27778.21	11.03	0	-56737	28566	28032	27566	27032	26566	28300	27300	241	8250	500	19250	50	1	48281942	13278	-500.00	17.78	12	0.28	-55.00	1547.00	43300	20241017	-36.49	18960	20240208	45.04	43300	-36.49	20241017	18960	45.04	20240208	43300	-36.49	20241017	18960	45.04	20240208	3.62	N	298380	500	241 억		5326662	N	N	225	N	00	N
10	20241128	161220	57	100.00	KSQ150		제약	N	N	N	N		N	27500	500	2	1.85	23528933850	850523	84.40	27100	28100	27100	35100	18900	27000	27664.77	11.25	0	-105772	28766	27882	26916	26032	25066	28325	26475	241	8100	500	18900	50	1	48281942	13278	-500.00	17.78	12	1.76	-55.00	1547.00	43300	20241017	-36.49	18960	20240208	45.04	43300	-36.49	20241017	18960	45.04	20240208	43300	-36.49	20241017	18960	45.04	20240208	3.57	N	298380	500	241 억		5432665	N	N	225	N	00	N
11	20241128	151244	57	100.00	KSQ150		제약	N	N	N	N		N	27450	450	2	1.67	22573720050	815783	80.95	27100	28100	27100	35100	18900	27000	27671.55	11.25	0	-112107	28766	27882	26916	26032	25066	28325	26475	241	8100	500	18900	50	1	48281942	13253	-499.09	17.74	12	1.69	-55.00	1547.00	43300	20241017	-36.61	18960	20240208	44.78	43300	-36.61	20241017	18960	44.78	20240208	43300	-36.61	20241017	18960	44.78	20240208	3.57	N	298380	500	241 억		5432665	N	N	182	N	00	N
12	20241128	141240	57	100.00	KSQ150		제약	N	N	N	N		N	27650	650	2	2.41	19784577100	714666	70.91	27100	28100	27100	35100	18900	27000	27684.04	11.25	0	-109574	28766	27882	26916	26032	25066	28325	26475	241	8100	500	18900	50	1	48281942	13350	-502.73	17.87	12	1.48	-55.00	1547.00	43300	20241017	-36.14	18960	20240208	45.83	43300	-36.14	20241017	18960	45.83	20240208	43300	-36.14	20241017	18960	45.83	20240208	3.57	N	298380	500	241 억		5432665	N	N	182	N	00	N
13	20241128	131239	57	100.00	KSQ150		제약	N	N	N	N		N	27750	750	2	2.78	17799507000	643075	63.81	27100	28100	27100	35100	18900	27000	27679.15	11.25	0	-95985	28766	27882	26916	26032	25066	28325	26475	241	8100	500	18900	50	1	48281942	13398	-504.55	17.94	12	1.33	-55.00	1547.00	43300	20241017	-35.91	18960	20240208	46.36	43300	-35.91	20241017	18960	46.36	20240208	43300	-35.91	20241017	18960	46.36	20240208	3.57	N	298380	500	241 억		5432665	N	N	182	N	00	N
14	20241128	121238	57	100.00	KSQ150		제약	N	N	N	N		N	27550	550	2	2.04	16140953550	582955	57.85	27100	28100	27100	35100	18900	27000	27688.62	11.25	0	-84004	28766	27882	26916	26032	25066	28325	26475	241	8100	500	18900	50	1	48281942	13302	-500.91	17.81	12	1.21	-55.00	1547.00	43300	20241017	-36.37	18960	20240208	45.31	43300	-36.37	20241017	18960	45.31	20240208	43300	-36.37	20241017	18960	45.31	20240208	3.57	N	298380	500	241 억		5432665	N	N	182	N	00	N
15	20241128	111242	57	100.00	KSQ150		제약	N	N	N	N		N	27750	750	2	2.78	14595844800	527121	52.31	27100	28100	27100	35100	18900	27000	27690.25	11.25	0	-74247	28766	27882	26916	26032	25066	28325	26475	241	8100	500	18900	50	1	48281942	13398	-504.55	17.94	12	1.09	-55.00	1547.00	43300	20241017	-35.91	18960	20240208	46.36	43300	-35.91	20241017	18960	46.36	20240208	43300	-35.91	20241017	18960	46.36	20240208	3.57	N	298380	500	241 억		5432665	N	N	182	N	00	N
16	20241128	101240	57	100.00	KSQ150		제약	N	N	N	N		N	27450	450	2	1.67	9929974850	359634	35.69	27100	28000	27100	35100	18900	27000	27611.99	11.25	0	-75338	28766	27882	26916	26032	25066	28325	26475	241	8100	500	18900	50	1	48281942	13253	-499.09	17.74	12	0.74	-55.00	1547.00	43300	20241017	-36.61	18960	20240208	44.78	43300	-36.61	20241017	18960	44.78	20240208	43300	-36.61	20241017	18960	44.78	20240208	3.57	N	298380	500	241 억		5432665	N	N	182	N	00	N
17	20241128	091238	57	100.00	KSQ150		제약	N	N	N	N		N	27500	500	2	1.85	4335596550	157211	15.60	27100	27950	27100	35100	18900	27000	27579.62	11.25	0	-28079	28766	27882	26916	26032	25066	28325	26475	241	8100	500	18900	50	1	48281942	13278	-500.00	17.78	12	0.33	-55.00	1547.00	43300	20241017	-36.49	18960	20240208	45.04	43300	-36.49	20241017	18960	45.04	20240208	43300	-36.49	20241017	18960	45.04	20240208	3.57	N	298380	500	241 억		5432665	N	N	182	N	00	N
18	20241127	161206	57	100.00	KSQ150		제약	N	N	N	N		N	27000	400	2	1.50	26959341800	999124	99.12	26600	27800	25950	34550	18650	26600	26982.95	11.27	0	-12990	29300	27950	27200	25850	25100	27575	25475	241	7950	500	18620	50	1	48281942	13036	-490.91	17.45	12	2.07	-55.00	1547.00	43300	20241017	-37.64	18730	20231120	44.15	43300	-37.64	20241017	18960	42.41	20240208	43300	-37.64	20241017	18960	42.41	20240208	3.48	N	298380	500	241 억		5442699	N	N	182	N	00	N
19	20241127	151231	57	100.00	KSQ150		제약	N	N	N	N		N	27000	400	2	1.50	26184816850	970419	96.27	26600	27800	25950	34550	18650	26600	26983.00	11.27	0	-13846	29300	27950	27200	25850	25100	27575	25475	241	7950	500	18620	50	1	48281942	13036	-490.91	17.45	12	2.01	-55.00	1547.00	43300	20241017	-37.64	18730	20231120	44.15	43300	-37.64	20241017	18960	42.41	20240208	43300	-37.64	20241017	18960	42.41	20240208	3.48	N	298380	500	241 억		5442699	N	N	427	N	00	N
20	20241127	141226	57	100.00	KSQ150		제약	N	N	N	N		N	27150	550	2	2.07	23214257650	860250	85.34	26600	27800	25950	34550	18650	26600	26985.48	11.27	0	-23291	29300	27950	27200	25850	25100	27575	25475	241	7950	500	18620	50	1	48281942	13109	-493.64	17.55	12	1.78	-55.00	1547.00	43300	20241017	-37.30	18730	20231120	44.95	43300	-37.30	20241017	18960	43.20	20240208	43300	-37.30	20241017	18960	43.20	20240208	3.48	N	298380	500	241 억		5442699	N	N	427	N	00	N
21	20241127	131220	57	100.00	KSQ150		제약	N	N	N	N		N	27450	850	2	3.20	17933443150	667596	66.23	26600	27550	25950	34550	18650	26600	26862.72	11.27	0	11861	29300	27950	27200	25850	25100	27575	25475	241	7950	500	18620	50	1	48281942	13253	-499.09	17.74	12	1.38	-55.00	1547.00	43300	20241017	-36.61	18730	20231120	46.56	43300	-36.61	20241017	18960	44.78	20240208	43300	-36.61	20241017	18960	44.78	20240208	3.48	N	298380	500	241 억		5442699	N	N	427	N	00	N
22	20241127	121234	57	100.00	KSQ150		제약	N	N	N	N		N	27350	750	2	2.82	14937387550	558275	55.38	26600	27350	25950	34550	18650	26600	26756.33	11.27	0	37505	29300	27950	27200	25850	25100	27575	25475	241	7950	500	18620	50	1	48281942	13205	-497.27	17.68	12	1.16	-55.00	1547.00	43300	20241017	-36.84	18730	20231120	46.02	43300	-36.84	20241017	18960	44.25	20240208	43300	-36.84	20241017	18960	44.25	20240208	3.48	N	298380	500	241 억		5442699	N	N	427	N	00	N
23	20241127	111228	57	100.00	KSQ150		제약	N	N	N	N		N	27150	550	2	2.07	13127016050	491828	48.79	26600	27300	25950	34550	18650	26600	26690.26	11.27	0	40857	29300	27950	27200	25850	25100	27575	25475	241	7950	500	18620	50	1	48281942	13109	-493.64	17.55	12	1.02	-55.00	1547.00	43300	20241017	-37.30	18730	20231120	44.95	43300	-37.30	20241017	18960	43.20	20240208	43300	-37.30	20241017	18960	43.20	20240208	3.48	N	298380	500	241 억		5442699	N	N	427	N	00	N
24	20241127	101229	57	100.00	KSQ150		제약	N	N	N	N		N	27050	450	2	1.69	9352619800	352542	34.97	26600	27150	25950	34550	18650	26600	26529.09	11.27	0	29224	29300	27950	27200	25850	25100	27575	25475	241	7950	500	18620	50	1	48281942	13060	-491.82	17.49	12	0.73	-55.00	1547.00	43300	20241017	-37.53	18730	20231120	44.42	43300	-37.53	20241017	18960	42.67	20240208	43300	-37.53	20241017	18960	42.67	20240208	3.48	N	298380	500	241 억		5442699	N	N	427	N	00	N
25	20241127	091228	57	100.00	KSQ150		제약	N	N	N	N		N	26350	-250	5	-0.94	1781611900	67155	6.66	26600	26850	26300	34550	18650	26600	26529.85	11.27	0	-10953	29300	27950	27200	25850	25100	27575	25475	241	7950	500	18620	50	1	48281942	12722	-479.09	17.03	12	0.14	-55.00	1547.00	43300	20241017	-39.15	18730	20231120	40.68	43300	-39.15	20241017	18960	38.98	20240208	43300	-39.15	20241017	18960	38.98	20240208	3.48	N	298380	500	241 억		5442699	N	N	427	N	00	N
26	20241126	161208	57	100.00	KSQ150		제약	N	N	N	N		N	26600	-1250	5	-4.49	27048555000	999694	84.75	28550	28550	26450	36200	19500	27850	27057.59	11.31	0	-133149	28616	28232	27716	27332	26816	28300	27400	241	8350	500	19490	50	1	48281942	12843	-483.64	17.19	12	2.07	-55.00	1547.00	43300	20241017	-38.57	18660	20231117	42.55	43300	-38.57	20241017	18960	40.30	20240208	43300	-38.57	20241017	18960	40.30	20240208	3.69	N	298380	500	241 억		5459121	N	N	427	N	00	N
27	20241126	151221	57	100.00	KSQ150		제약	N	N	N	N		N	26600	-1250	5	-4.49	25628786550	946319	80.22	28550	28550	26450	36200	19500	27850	27082.61	11.31	0	-143666	28616	28232	27716	27332	26816	28300	27400	241	8350	500	19490	50	1	48281942	12843	-483.64	17.19	12	1.96	-55.00	1547.00	43300	20241017	-38.57	18660	20231117	42.55	43300	-38.57	20241017	18960	40.30	20240208	43300	-38.57	20241017	18960	40.30	20240208	3.69	N	298380	500	241 억		5459121	N	N	556	N	00	N
28	20241126	141222	57	100.00	KSQ150		제약	N	N	N	N		N	26700	-1150	5	-4.13	22497684100	828932	70.27	28550	28550	26450	36200	19500	27850	27140.57	11.31	0	-149249	28616	28232	27716	27332	26816	28300	27400	241	8350	500	19490	50	1	48281942	12891	-485.45	17.26	12	1.72	-55.00	1547.00	43300	20241017	-38.34	18660	20231117	43.09	43300	-38.34	20241017	18960	40.82	20240208	43300	-38.34	20241017	18960	40.82	20240208	3.69	N	298380	500	241 억		5459121	N	N	556	N	00	N
29	20241126	131217	57	100.00	KSQ150		제약	N	N	N	N		N	26650	-1200	5	-4.31	17796135050	651877	55.26	28550	28550	26600	36200	19500	27850	27299.84	11.31	0	-177322	28616	28232	27716	27332	26816	28300	27400	241	8350	500	19490	50	1	48281942	12867	-484.55	17.23	12	1.35	-55.00	1547.00	43300	20241017	-38.45	18660	20231117	42.82	43300	-38.45	20241017	18960	40.56	20240208	43300	-38.45	20241017	18960	40.56	20240208	3.69	N	298380	500	241 억		5459121	N	N	556	N	00	N
30	20241126	121225	57	100.00	KSQ150		제약	N	N	N	N		N	26800	-1050	5	-3.77	16044710650	586393	49.71	28550	28550	26650	36200	19500	27850	27361.70	11.31	0	-169956	28616	28232	27716	27332	26816	28300	27400	241	8350	500	19490	50	1	48281942	12940	-487.27	17.32	12	1.21	-55.00	1547.00	43300	20241017	-38.11	18660	20231117	43.62	43300	-38.11	20241017	18960	41.35	20240208	43300	-38.11	20241017	18960	41.35	20240208	3.69	N	298380	500	241 억		5459121	N	N	556	N	00	N
31	20241126	111228	57	100.00	KSQ150		제약	N	N	N	N		N	26900	-950	5	-3.41	14180872100	516800	43.81	28550	28550	26800	36200	19500	27850	27439.77	11.31	0	-168020	28616	28232	27716	27332	26816	28300	27400	241	8350	500	19490	50	1	48281942	12988	-489.09	17.39	12	1.07	-55.00	1547.00	43300	20241017	-37.88	18660	20231117	44.16	43300	-37.88	20241017	18960	41.88	20240208	43300	-37.88	20241017	18960	41.88	20240208	3.69	N	298380	500	241 억		5459121	N	N	556	N	00	N
32	20241126	101238	57	100.00	KSQ150		제약	N	N	N	N		N	27100	-750	5	-2.69	11768000100	427425	36.24	28550	28550	26850	36200	19500	27850	27532.32	11.31	0	-143809	28616	28232	27716	27332	26816	28300	27400	241	8350	500	19490	50	1	48281942	13084	-492.73	17.52	12	0.89	-55.00	1547.00	43300	20241017	-37.41	18660	20231117	45.23	43300	-37.41	20241017	18960	42.93	20240208	43300	-37.41	20241017	18960	42.93	20240208	3.69	N	298380	500	241 억		5459121	N	N	556	N	00	N
33	20241126	091225	57	100.00	KSQ150		제약	N	N	N	N		N	27750	-100	5	-0.36	4867101250	174257	14.77	28550	28550	27550	36200	19500	27850	27930.59	11.31	0	-90599	28616	28232	27716	27332	26816	28300	27400	241	8350	500	19490	50	1	48281942	13398	-504.55	17.94	12	0.36	-55.00	1547.00	43300	20241017	-35.91	18660	20231117	48.71	43300	-35.91	20241017	18960	46.36	20240208	43300	-35.91	20241017	18960	46.36	20240208	3.69	N	298380	500	241 억		5459121	N	N	556	N	00	N
34	20241125	161153	57	100.00	KSQ150		제약	N	N	N	N		N	27850	800	2	2.96	32489642050	1170338	57.24	27850	28100	27200	35150	18950	27050	27760.87	12.04	0	-145956	29216	28132	27316	26232	25416	27725	25825	241	8100	500	18930	50	1	48281942	13447	-506.36	18.00	12	2.42	-55.00	1547.00	43300	20241017	-35.68	18580	20231116	49.89	43300	-35.68	20241017	18960	46.89	20240208	43300	-35.68	20241017	18960	46.89	20240208	3.89	N	298380	500	241 억		5814501	N	N	556	N	00	N
35	20241125	151217	57	100.00	KSQ150		제약	N	N	N	N		N	27900	850	2	3.14	31156253300	1122517	54.90	27850	28100	27200	35150	18950	27050	27755.76	12.04	0	-142138	29216	28132	27316	26232	25416	27725	25825	241	8100	500	18930	50	1	48281942	13471	-507.27	18.03	12	2.32	-55.00	1547.00	43300	20241017	-35.57	18580	20231116	50.16	43300	-35.57	20241017	18960	47.15	20240208	43300	-35.57	20241017	18960	47.15	20240208	3.89	N	298380	500	241 억		5814501	N	N	2870	N	00	N
36	20241125	141214	57	100.00	KSQ150		제약	N	N	N	N		N	27900	850	2	3.14	28214023650	1017295	49.75	27850	28100	27200	35150	18950	27050	27734.41	12.04	0	-129068	29216	28132	27316	26232	25416	27725	25825	241	8100	500	18930	50	1	48281942	13471	-507.27	18.03	12	2.11	-55.00	1547.00	43300	20241017	-35.57	18580	20231116	50.16	43300	-35.57	20241017	18960	47.15	20240208	43300	-35.57	20241017	18960	47.15	20240208	3.89	N	298380	500	241 억		5814501	N	N	2870	N	00	N
37	20241125	131205	57	100.00	KSQ150		제약	N	N	N	N		N	27750	700	2	2.59	23664166700	854034	41.77	27850	28100	27200	35150	18950	27050	27708.75	12.04	0	-97351	29216	28132	27316	26232	25416	27725	25825	241	8100	500	18930	50	1	48281942	13398	-504.55	17.94	12	1.77	-55.00	1547.00	43300	20241017	-35.91	18580	20231116	49.35	43300	-35.91	20241017	18960	46.36	20240208	43300	-35.91	20241017	18960	46.36	20240208	3.89	N	298380	500	241 억		5814501	N	N	2870	N	00	N
38	20241125	121220	57	100.00	KSQ150		제약	N	N	N	N		N	27550	500	2	1.85	20113697500	726619	35.54	27850	28100	27200	35150	18950	27050	27681.28	12.04	0	-114505	29216	28132	27316	26232	25416	27725	25825	241	8100	500	18930	50	1	48281942	13302	-500.91	17.81	12	1.50	-55.00	1547.00	43300	20241017	-36.37	18580	20231116	48.28	43300	-36.37	20241017	18960	45.31	20240208	43300	-36.37	20241017	18960	45.31	20240208	3.89	N	298380	500	241 억		5814501	N	N	2870	N	00	N
39	20241125	111214	57	100.00	KSQ150		제약	N	N	N	N		N	27550	500	2	1.85	18333485000	662130	32.38	27850	28100	27200	35150	18950	27050	27688.72	12.04	0	-109596	29216	28132	27316	26232	25416	27725	25825	241	8100	500	18930	50	1	48281942	13302	-500.91	17.81	12	1.37	-55.00	1547.00	43300	20241017	-36.37	18580	20231116	48.28	43300	-36.37	20241017	18960	45.31	20240208	43300	-36.37	20241017	18960	45.31	20240208	3.89	N	298380	500	241 억		5814501	N	N	2870	N	00	N
40	20241125	101157	57	100.00	KSQ150		제약	N	N	N	N		N	27850	800	2	2.96	14411590850	521172	25.49	27850	28100	27200	35150	18950	27050	27652.36	12.04	0	-90087	29216	28132	27316	26232	25416	27725	25825	241	8100	500	18930	50	1	48281942	13447	-506.36	18.00	12	1.08	-55.00	1547.00	43300	20241017	-35.68	18580	20231116	49.89	43300	-35.68	20241017	18960	46.89	20240208	43300	-35.68	20241017	18960	46.89	20240208	3.89	N	298380	500	241 억		5814501	N	N	2870	N	00	N
41	20241125	091200	57	100.00	KSQ150		제약	N	N	N	N		N	28000	950	2	3.51	6605291650	238413	11.66	27850	28100	27300	35150	18950	27050	27705.46	12.04	0	-50009	29216	28132	27316	26232	25416	27725	25825	241	8100	500	18930	50	1	48281942	13519	-509.09	18.10	12	0.49	-55.00	1547.00	43300	20241017	-35.33	18580	20231116	50.70	43300	-35.33	20241017	18960	47.68	20240208	43300	-35.33	20241017	18960	47.68	20240208	3.89	N	298380	500	241 억		5814501	N	N	2870	N	00	N
42	20241122	161054	57	100.00	KSQ150		제약	N	N	N	N		N	27050	-600	5	-2.17	55199428150	2020814	70.58	27500	28400	26500	35900	19400	27650	27315.96	11.63	0	254749	30250	28950	27650	26350	25050	28300	25700	240	8250	500	19350	50	1	48047789	12997	-491.82	17.49	12	4.21	-55.00	1547.00	43300	20241017	-37.53	18540	20231115	45.90	43300	-37.53	20241017	18960	42.67	20240208	43300	-37.53	20241017	18960	42.67	20240208	3.95	N	298380	500	240 억		5586672	N	N	2870	N	00	N
43	20241122	151108	57	100.00	KSQ150		제약	N	N	N	N		N	27050	-600	5	-2.17	52456519900	1918987	67.02	27500	28400	26500	35900	19400	27650	27335.52	11.63	0	200311	30250	28950	27650	26350	25050	28300	25700	240	8250	500	19350	50	1	48047789	12997	-491.82	17.49	12	3.99	-55.00	1547.00	43300	20241017	-37.53	18540	20231115	45.90	43300	-37.53	20241017	18960	42.67	20240208	43300	-37.53	20241017	18960	42.67	20240208	3.95	N	298380	500	240 억		5586672	N	N	1976	N	00	N
44	20241122	141110	57	100.00	KSQ150		제약	N	N	N	N		N	26800	-850	5	-3.07	42221949000	1543784	53.92	27500	28400	26500	35900	19400	27650	27349.64	11.63	0	164140	30250	28950	27650	26350	25050	28300	25700	240	8250	500	19350	50	1	48047789	12877	-487.27	17.32	12	3.21	-55.00	1547.00	43300	20241017	-38.11	18540	20231115	44.55	43300	-38.11	20241017	18960	41.35	20240208	43300	-38.11	20241017	18960	41.35	20240208	3.95	N	298380	500	240 억		5586672	N	N	1976	N	00	N
45	20241122	131104	57	100.00	KSQ150		제약	N	N	N	N		N	27200	-450	5	-1.63	31353253450	1139455	39.80	27500	28400	26850	35900	19400	27650	27516.00	11.63	0	51259	30250	28950	27650	26350	25050	28300	25700	240	8250	500	19350	50	1	48047789	13069	-494.55	17.58	12	2.37	-55.00	1547.00	43300	20241017	-37.18	18540	20231115	46.71	43300	-37.18	20241017	18960	43.46	20240208	43300	-37.18	20241017	18960	43.46	20240208	3.95	N	298380	500	240 억		5586672	N	N	1976	N	00	N
46	20241122	121114	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-100	5	-0.36	27349793050	993249	34.69	27500	28400	26850	35900	19400	27650	27535.68	11.63	0	35118	30250	28950	27650	26350	25050	28300	25700	240	8250	500	19350	50	1	48047789	13237	-500.91	17.81	12	2.07	-55.00	1547.00	43300	20241017	-36.37	18540	20231115	48.60	43300	-36.37	20241017	18960	45.31	20240208	43300	-36.37	20241017	18960	45.31	20240208	3.95	N	298380	500	240 억		5586672	N	N	1976	N	00	N
47	20241122	111102	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-100	5	-0.36	22381523950	810947	28.32	27500	28400	26850	35900	19400	27650	27599.24	11.63	0	-5137	30250	28950	27650	26350	25050	28300	25700	240	8250	500	19350	50	1	48047789	13237	-500.91	17.81	12	1.69	-55.00	1547.00	43300	20241017	-36.37	18540	20231115	48.60	43300	-36.37	20241017	18960	45.31	20240208	43300	-36.37	20241017	18960	45.31	20240208	3.95	N	298380	500	240 억		5586672	N	N	1976	N	00	N
48	20241122	101120	57	100.00	KSQ150		제약	N	N	N	N		N	27300	-350	5	-1.27	16366142350	591427	20.66	27500	28400	26850	35900	19400	27650	27672.30	11.63	0	-35937	30250	28950	27650	26350	25050	28300	25700	240	8250	500	19350	50	1	48047789	13117	-496.36	17.65	12	1.23	-55.00	1547.00	43300	20241017	-36.95	18540	20231115	47.25	43300	-36.95	20241017	18960	43.99	20240208	43300	-36.95	20241017	18960	43.99	20240208	3.95	N	298380	500	240 억		5586672	N	N	1976	N	00	N
49	20241122	091111	57	100.00	KSQ150		제약	N	N	N	N		N	27200	-450	5	-1.63	5223178800	191558	6.69	27500	27800	26850	35900	19400	27650	27266.72	11.63	0	16394	30250	28950	27650	26350	25050	28300	25700	240	8250	500	19350	50	1	48047789	13069	-494.55	17.58	12	0.40	-55.00	1547.00	43300	20241017	-37.18	18540	20231115	46.71	43300	-37.18	20241017	18960	43.46	20240208	43300	-37.18	20241017	18960	43.46	20240208	3.95	N	298380	500	240 억		5586672	N	N	1976	N	00	N
50	20241121	161101	57	100.00	KSQ150		제약	N	N	N	N		N	27650	-1300	5	-4.49	78361270500	2835239	154.22	28750	28950	26350	37600	20300	28950	27638.14	10.92	0	454777	32050	30500	29700	28150	27350	30100	27750	240	8650	500	20260	50	1	48047789	13285	-502.73	17.87	12	5.90	-55.00	1547.00	43300	20241017	-36.14	18450	20231114	49.86	43300	-36.14	20241017	18960	45.83	20240208	43300	-36.14	20241017	18960	45.83	20240208	3.99	N	298380	500	240 억		5247953	N	N	1976	N	00	N
51	20241121	151123	57	100.00	KSQ150		제약	N	N	N	N		N	27600	-1350	5	-4.66	76187322350	2756609	149.94	28750	28950	26350	37600	20300	28950	27637.85	10.92	0	446692	32050	30500	29700	28150	27350	30100	27750	240	8650	500	20260	50	1	48047789	13261	-501.82	17.84	12	5.74	-55.00	1547.00	43300	20241017	-36.26	18450	20231114	49.59	43300	-36.26	20241017	18960	45.57	20240208	43300	-36.26	20241017	18960	45.57	20240208	3.99	N	298380	500	240 억		5247953	N	N	911	N	00	N
52	20241121	141120	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-1400	5	-4.84	68622972550	2482612	135.04	28750	28950	26350	37600	20300	28950	27641.21	10.92	0	327822	32050	30500	29700	28150	27350	30100	27750	240	8650	500	20260	50	1	48047789	13237	-500.91	17.81	12	5.17	-55.00	1547.00	43300	20241017	-36.37	18450	20231114	49.32	43300	-36.37	20241017	18960	45.31	20240208	43300	-36.37	20241017	18960	45.31	20240208	3.99	N	298380	500	240 억		5247953	N	N	911	N	00	N
53	20241121	131112	57	100.00	KSQ150		제약	N	N	N	N		N	27850	-1100	5	-3.80	56996915100	2064560	112.30	28750	28950	26350	37600	20300	28950	27607.01	10.92	0	301853	32050	30500	29700	28150	27350	30100	27750	240	8650	500	20260	50	1	48047789	13381	-506.36	18.00	12	4.30	-55.00	1547.00	43300	20241017	-35.68	18450	20231114	50.95	43300	-35.68	20241017	18960	46.89	20240208	43300	-35.68	20241017	18960	46.89	20240208	3.99	N	298380	500	240 억		5247953	N	N	911	N	00	N
54	20241121	121113	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-1400	5	-4.84	49159820550	1782598	96.96	28750	28950	26350	37600	20300	28950	27577.28	10.92	0	251565	32050	30500	29700	28150	27350	30100	27750	240	8650	500	20260	50	1	48047789	13237	-500.91	17.81	12	3.71	-55.00	1547.00	43300	20241017	-36.37	18450	20231114	49.32	43300	-36.37	20241017	18960	45.31	20240208	43300	-36.37	20241017	18960	45.31	20240208	3.99	N	298380	500	240 억		5247953	N	N	911	N	00	N
55	20241121	111118	57	100.00	KSQ150		제약	N	N	N	N		N	27750	-1200	5	-4.15	42958348300	1556786	84.68	28750	28950	26350	37600	20300	28950	27593.87	10.92	0	199413	32050	30500	29700	28150	27350	30100	27750	240	8650	500	20260	50	1	48047789	13333	-504.55	17.94	12	3.24	-55.00	1547.00	43300	20241017	-35.91	18450	20231114	50.41	43300	-35.91	20241017	18960	46.36	20240208	43300	-35.91	20241017	18960	46.36	20240208	3.99	N	298380	500	240 억		5247953	N	N	911	N	00	N
56	20241121	101116	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-1400	5	-4.84	34189794550	1241419	67.53	28750	28950	26350	37600	20300	28950	27540.39	10.92	0	179116	32050	30500	29700	28150	27350	30100	27750	240	8650	500	20260	50	1	48047789	13237	-500.91	17.81	12	2.58	-55.00	1547.00	43300	20241017	-36.37	18450	20231114	49.32	43300	-36.37	20241017	18960	45.31	20240208	43300	-36.37	20241017	18960	45.31	20240208	3.99	N	298380	500	240 억		5247953	N	N	911	N	00	N
57	20241121	091118	57	100.00	KSQ150		제약	N	N	N	N		N	27900	-1050	5	-3.63	5750154350	202570	11.02	28750	28950	27900	37600	20300	28950	28384.77	10.92	0	27439	32050	30500	29700	28150	27350	30100	27750	240	8650	500	20260	50	1	48047789	13405	-507.27	18.03	12	0.42	-55.00	1547.00	43300	20241017	-35.57	18450	20231114	51.22	43300	-35.57	20241017	18960	47.15	20240208	43300	-35.57	20241017	18960	47.15	20240208	3.99	N	298380	500	240 억		5247953	N	N	911	N	00	N
58	20241120	161108	57	100.00	KSQ150		제약	N	N	N	N		N	28950	-1600	5	-5.24	53264253550	1798754	126.66	31250	31250	28900	39700	21400	30550	29613.41	10.63	0	162997	33283	31916	31083	29716	28883	31500	29300	240	9150	500	21380	50	1	48047789	13910	-526.36	18.71	12	3.74	-55.00	1547.00	43300	20241017	-33.14	18350	20231113	57.77	43300	-33.14	20241017	18960	52.69	20240208	43300	-33.14	20241017	18730	54.56	20231120	3.94	N	298380	500	240 억		5105560	N	N	911	N	00	N
59	20241120	151122	57	100.00	KSQ150		제약	N	N	N	N		N	29050	-1500	5	-4.91	49168525900	1657520	116.71	31250	31250	28950	39700	21400	30550	29663.91	10.63	0	119168	33283	31916	31083	29716	28883	31500	29300	240	9150	500	21380	50	1	48047789	13958	-528.18	18.78	12	3.45	-55.00	1547.00	43300	20241017	-32.91	18350	20231113	58.31	43300	-32.91	20241017	18960	53.22	20240208	43300	-32.91	20241017	18730	55.10	20231120	3.94	N	298380	500	240 억		5105560	N	N	733	N	00	N
60	20241120	141125	57	100.00	KSQ150		제약	N	N	N	N		N	29600	-950	5	-3.11	37131329750	1246848	87.80	31250	31250	28950	39700	21400	30550	29780.16	10.63	0	73184	33283	31916	31083	29716	28883	31500	29300	240	9150	500	21380	50	1	48047789	14222	-538.18	19.13	12	2.60	-55.00	1547.00	43300	20241017	-31.64	18350	20231113	61.31	43300	-31.64	20241017	18960	56.12	20240208	43300	-31.64	20241017	18730	58.04	20231120	3.94	N	298380	500	240 억		5105560	N	N	733	N	00	N
61	20241120	131125	57	100.00	KSQ150		제약	N	N	N	N		N	30000	-550	5	-1.80	33379462000	1121521	78.97	31250	31250	28950	39700	21400	30550	29762.67	10.63	0	77711	33283	31916	31083	29716	28883	31500	29300	240	9150	500	21380	50	1	48047789	14414	-545.45	19.39	12	2.33	-55.00	1547.00	43300	20241017	-30.72	18350	20231113	63.49	43300	-30.72	20241017	18960	58.23	20240208	43300	-30.72	20241017	18730	60.17	20231120	3.94	N	298380	500	240 억		5105560	N	N	733	N	00	N
62	20241120	121124	57	100.00	KSQ150		제약	N	N	N	N		N	29850	-700	5	-2.29	30554717850	1027120	72.32	31250	31250	28950	39700	21400	30550	29747.95	10.63	0	62911	33283	31916	31083	29716	28883	31500	29300	240	9150	500	21380	50	1	48047789	14342	-542.73	19.30	12	2.14	-55.00	1547.00	43300	20241017	-31.06	18350	20231113	62.67	43300	-31.06	20241017	18960	57.44	20240208	43300	-31.06	20241017	18730	59.37	20231120	3.94	N	298380	500	240 억		5105560	N	N	733	N	00	N
63	20241120	111127	57	100.00	KSQ150		제약	N	N	N	N		N	29550	-1000	5	-3.27	27425959100	922117	64.93	31250	31250	28950	39700	21400	30550	29742.39	10.63	0	32048	33283	31916	31083	29716	28883	31500	29300	240	9150	500	21380	50	1	48047789	14198	-537.27	19.10	12	1.92	-55.00	1547.00	43300	20241017	-31.76	18350	20231113	61.04	43300	-31.76	20241017	18960	55.85	20240208	43300	-31.76	20241017	18730	57.77	20231120	3.94	N	298380	500	240 억		5105560	N	N	733	N	00	N
64	20241120	101125	57	100.00	KSQ150		제약	N	N	N	N		N	29450	-1100	5	-3.60	22577782500	758190	53.39	31250	31250	28950	39700	21400	30550	29778.53	10.63	0	-16376	33283	31916	31083	29716	28883	31500	29300	240	9150	500	21380	50	1	48047789	14150	-535.45	19.04	12	1.58	-55.00	1547.00	43300	20241017	-31.99	18350	20231113	60.49	43300	-31.99	20241017	18960	55.33	20240208	43300	-31.99	20241017	18730	57.23	20231120	3.94	N	298380	500	240 억		5105560	N	N	733	N	00	N
65	20241120	091124	57	100.00	KSQ150		제약	N	N	N	N		N	30550	0	3	0.00	4891507350	159358	11.22	31250	31250	30100	39700	21400	30550	30695.08	10.63	0	-55016	33283	31916	31083	29716	28883	31500	29300	240	9150	500	21380	50	1	48047789	14679	-555.45	19.75	12	0.33	-55.00	1547.00	43300	20241017	-29.45	18350	20231113	66.49	43300	-29.45	20241017	18960	61.13	20240208	43300	-29.45	20241017	18730	63.11	20231120	3.94	N	298380	500	240 억		5105560	N	N	733	N	00	N
66	20241119	161021	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-950	5	-3.02	43537354350	1407097	71.38	31800	32450	30250	40950	22050	31500	30941.53	10.68	0	123098	33866	32682	31616	30432	29366	32150	29900	240	9450	500	22050	50	1	48047789	14679	-555.45	19.75	12	2.93	-55.00	1547.00	43300	20241017	-29.45	18280	20231110	67.12	43300	-29.45	20241017	18960	61.13	20240208	43300	-29.45	20241017	18730	63.11	20231120	4.01	N	298380	500	240 억		5132142	N	N	733	N	00	N
67	20241119	151040	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-900	5	-2.86	41796149300	1350072	68.48	31800	32450	30250	40950	22050	31500	30958.44	10.68	0	120353	33866	32682	31616	30432	29366	32150	29900	240	9450	500	22050	50	1	48047789	14703	-556.36	19.78	12	2.81	-55.00	1547.00	43300	20241017	-29.33	18280	20231110	67.40	43300	-29.33	20241017	18960	61.39	20240208	43300	-29.33	20241017	18730	63.37	20231120	4.01	N	298380	500	240 억		5132142	N	N	2851	N	00	N
68	20241119	141038	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-950	5	-3.02	35307099000	1137599	57.71	31800	32450	30250	40950	22050	31500	31036.49	10.68	0	56886	33866	32682	31616	30432	29366	32150	29900	240	9450	500	22050	50	1	48047789	14679	-555.45	19.75	12	2.37	-55.00	1547.00	43300	20241017	-29.45	18280	20231110	67.12	43300	-29.45	20241017	18960	61.13	20240208	43300	-29.45	20241017	18730	63.11	20231120	4.01	N	298380	500	240 억		5132142	N	N	2851	N	00	N
69	20241119	131041	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-900	5	-2.86	29060727050	932059	47.28	31800	32450	30300	40950	22050	31500	31179.05	10.68	0	16707	33866	32682	31616	30432	29366	32150	29900	240	9450	500	22050	50	1	48047789	14703	-556.36	19.78	12	1.94	-55.00	1547.00	43300	20241017	-29.33	18280	20231110	67.40	43300	-29.33	20241017	18960	61.39	20240208	43300	-29.33	20241017	18730	63.37	20231120	4.01	N	298380	500	240 억		5132142	N	N	2851	N	00	N
70	20241119	121028	57	100.00	KSQ150		제약	N	N	N	N		N	30650	-850	5	-2.70	25184713700	805181	40.84	31800	32450	30300	40950	22050	31500	31278.32	10.68	0	-8699	33866	32682	31616	30432	29366	32150	29900	240	9450	500	22050	50	1	48047789	14727	-557.27	19.81	12	1.68	-55.00	1547.00	43300	20241017	-29.21	18280	20231110	67.67	43300	-29.21	20241017	18960	61.66	20240208	43300	-29.21	20241017	18730	63.64	20231120	4.01	N	298380	500	240 억		5132142	N	N	2851	N	00	N
71	20241119	111040	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-1000	5	-3.17	20131826850	639802	32.45	31800	32450	30350	40950	22050	31500	31465.71	10.68	0	-53264	33866	32682	31616	30432	29366	32150	29900	240	9450	500	22050	50	1	48047789	14655	-554.55	19.72	12	1.33	-55.00	1547.00	43300	20241017	-29.56	18280	20231110	66.85	43300	-29.56	20241017	18960	60.86	20240208	43300	-29.56	20241017	18730	62.84	20231120	4.01	N	298380	500	240 억		5132142	N	N	2851	N	00	N
72	20241119	101105	57	100.00	KSQ150		제약	N	N	N	N		N	31400	-100	5	-0.32	13506787500	425914	21.61	31800	32450	31150	40950	22050	31500	31712.49	10.68	0	-71972	33866	32682	31616	30432	29366	32150	29900	240	9450	500	22050	50	1	48047789	15087	-570.91	20.30	12	0.89	-55.00	1547.00	43300	20241017	-27.48	18280	20231110	71.77	43300	-27.48	20241017	18960	65.61	20240208	43300	-27.48	20241017	18730	67.65	20231120	4.01	N	298380	500	240 억		5132142	N	N	2851	N	00	N
73	20241119	091101	57	100.00	KSQ150		제약	N	N	N	N		N	31800	300	2	0.95	4437507650	139633	7.08	31800	32050	31400	40950	22050	31500	31779.87	10.68	0	-33402	33866	32682	31616	30432	29366	32150	29900	240	9450	500	22050	50	1	48047789	15279	-578.18	20.56	12	0.29	-55.00	1547.00	43300	20241017	-26.56	18280	20231110	73.96	43300	-26.56	20241017	18960	67.72	20240208	43300	-26.56	20241017	18730	69.78	20231120	4.01	N	298380	500	240 억		5132142	N	N	2851	N	00	N
74	20241118	161026	57	100.00	KSQ150		제약	N	N	N	N		N	31500	-1050	5	-3.23	61682102650	1958339	72.40	32550	32800	30550	42300	22800	32550	31495.64	10.43	0	41133	34683	33616	32083	31016	29483	34150	31550	240	9750	500	22780	50	1	48047789	15135	-572.73	20.36	12	4.08	-55.00	1547.00	43300	20241017	-27.25	18270	20231109	72.41	43300	-27.25	20241017	18960	66.14	20240208	43300	-27.25	20241017	18730	68.18	20231120	4.49	N	298380	500	240 억		5013748	N	N	2851	N	00	N
75	20241118	151040	57	100.00	KSQ150		제약	N	N	N	N		N	31600	-950	5	-2.92	59759483950	1897389	70.15	32550	32800	30550	42300	22800	32550	31494.09	10.43	0	21288	34683	33616	32083	31016	29483	34150	31550	240	9750	500	22780	50	1	48047789	15183	-574.55	20.43	12	3.95	-55.00	1547.00	43300	20241017	-27.02	18270	20231109	72.96	43300	-27.02	20241017	18960	66.67	20240208	43300	-27.02	20241017	18730	68.71	20231120	4.49	N	298380	500	240 억		5013748	N	N	569	N	00	N
76	20241118	141041	57	100.00	KSQ150		제약	N	N	N	N		N	31700	-850	5	-2.61	53732507900	1706209	63.08	32550	32800	30550	42300	22800	32550	31490.60	10.43	0	-23313	34683	33616	32083	31016	29483	34150	31550	240	9750	500	22780	50	1	48047789	15231	-576.36	20.49	12	3.55	-55.00	1547.00	43300	20241017	-26.79	18270	20231109	73.51	43300	-26.79	20241017	18960	67.19	20240208	43300	-26.79	20241017	18730	69.25	20231120	4.49	N	298380	500	240 억		5013748	N	N	569	N	00	N
77	20241118	131035	57	100.00	KSQ150		제약	N	N	N	N		N	30750	-1800	5	-5.53	45580164850	1445504	53.44	32550	32800	30700	42300	22800	32550	31530.40	10.43	0	-50405	34683	33616	32083	31016	29483	34150	31550	240	9750	500	22780	50	1	48047789	14775	-559.09	19.88	12	3.01	-55.00	1547.00	43300	20241017	-28.98	18270	20231109	68.31	43300	-28.98	20241017	18960	62.18	20240208	43300	-28.98	20241017	18730	64.18	20231120	4.49	N	298380	500	240 억		5013748	N	N	569	N	00	N
78	20241118	121039	57	100.00	KSQ150		제약	N	N	N	N		N	31250	-1300	5	-3.99	37888511800	1196378	44.23	32550	32800	30850	42300	22800	32550	31667.29	10.43	0	-72639	34683	33616	32083	31016	29483	34150	31550	240	9750	500	22780	50	1	48047789	15015	-568.18	20.20	12	2.49	-55.00	1547.00	43300	20241017	-27.83	18270	20231109	71.05	43300	-27.83	20241017	18960	64.82	20240208	43300	-27.83	20241017	18730	66.84	20231120	4.49	N	298380	500	240 억		5013748	N	N	569	N	00	N
79	20241118	111039	57	100.00	KSQ150		제약	N	N	N	N		N	31550	-1000	5	-3.07	33163986000	1045945	38.67	32550	32800	30850	42300	22800	32550	31704.94	10.43	0	-77500	34683	33616	32083	31016	29483	34150	31550	240	9750	500	22780	50	1	48047789	15159	-573.64	20.39	12	2.18	-55.00	1547.00	43300	20241017	-27.14	18270	20231109	72.69	43300	-27.14	20241017	18960	66.40	20240208	43300	-27.14	20241017	18730	68.45	20231120	4.49	N	298380	500	240 억		5013748	N	N	569	N	00	N
80	20241118	101028	57	100.00	KSQ150		제약	N	N	N	N		N	32250	-300	5	-0.92	25628310850	811389	30.00	32550	32750	30850	42300	22800	32550	31582.40	10.43	0	-70402	34683	33616	32083	31016	29483	34150	31550	240	9750	500	22780	50	1	48047789	15495	-586.36	20.85	12	1.69	-55.00	1547.00	43300	20241017	-25.52	18270	20231109	76.52	43300	-25.52	20241017	18960	70.09	20240208	43300	-25.52	20241017	18730	72.18	20231120	4.49	N	298380	500	240 억		5013748	N	N	569	N	00	N
81	20241118	091026	57	100.00	KSQ150		제약	N	N	N	N		N	31250	-1300	5	-3.99	8664979100	271635	10.04	32550	32750	31150	42300	22800	32550	31892.59	10.43	0	-63564	34683	33616	32083	31016	29483	34150	31550	240	9750	500	22780	50	1	48047789	15015	-568.18	20.20	12	0.57	-55.00	1547.00	43300	20241017	-27.83	18270	20231109	71.05	43300	-27.83	20241017	18960	64.82	20240208	43300	-27.83	20241017	18730	66.84	20231120	4.49	N	298380	500	240 억		5013748	N	N	569	N	00	N
82	20241115	161104	57	100.00	KSQ150		제약	N	N	N	N		N	32550	-450	5	-1.36	85843731600	2690337	129.70	31850	33150	30550	42900	23100	33000	31905.71	10.15	0	199194	37900	35450	34050	31600	30200	34750	30900	240	9900	500	23100	50	1	48047789	15640	-591.82	21.04	12	5.60	-55.00	1547.00	43300	20241017	-24.83	18270	20231109	78.16	43300	-24.83	20241017	18960	71.68	20240208	43300	-24.83	20241017	18540	75.57	20231115	4.52	N	298380	500	240 억		4879193	N	N	569	N	00	N
83	20241115	151139	57	100.00	KSQ150		제약	N	N	N	N		N	32550	-450	5	-1.36	83335161500	2613333	125.99	31850	33150	30550	42900	23100	33000	31886.49	10.15	0	209223	37900	35450	34050	31600	30200	34750	30900	240	9900	500	23100	50	1	48047789	15640	-591.82	21.04	12	5.44	-55.00	1547.00	43300	20241017	-24.83	18270	20231109	78.16	43300	-24.83	20241017	18960	71.68	20240208	43300	-24.83	20241017	18540	75.57	20231115	4.52	N	298380	500	240 억		4879193	N	N	444	N	00	N
84	20241115	141125	57	100.00	KSQ150		제약	N	N	N	N		N	32750	-250	5	-0.76	68571472750	2160997	104.18	31850	32900	30550	42900	23100	33000	31728.68	10.15	0	247364	37900	35450	34050	31600	30200	34750	30900	240	9900	500	23100	50	1	48047789	15736	-595.45	21.17	12	4.50	-55.00	1547.00	43300	20241017	-24.36	18270	20231109	79.26	43300	-24.36	20241017	18960	72.73	20240208	43300	-24.36	20241017	18540	76.65	20231115	4.52	N	298380	500	240 억		4879193	N	N	444	N	00	N
85	20241115	131125	57	100.00	KSQ150		제약	N	N	N	N		N	31650	-1350	5	-4.09	59393430900	1875720	90.43	31850	32900	30550	42900	23100	33000	31661.03	10.15	0	272852	37900	35450	34050	31600	30200	34750	30900	240	9900	500	23100	50	1	48047789	15207	-575.45	20.46	12	3.90	-55.00	1547.00	43300	20241017	-26.91	18270	20231109	73.23	43300	-26.91	20241017	18960	66.93	20240208	43300	-26.91	20241017	18540	70.71	20231115	4.52	N	298380	500	240 억		4879193	N	N	444	N	00	N
86	20241115	121126	57	100.00	KSQ150		제약	N	N	N	N		N	31200	-1800	5	-5.45	53143136100	1678775	80.93	31850	32900	30550	42900	23100	33000	31652.19	10.15	0	260499	37900	35450	34050	31600	30200	34750	30900	240	9900	500	23100	50	1	48047789	14991	-567.27	20.17	12	3.49	-55.00	1547.00	43300	20241017	-27.94	18270	20231109	70.77	43300	-27.94	20241017	18960	64.56	20240208	43300	-27.94	20241017	18540	68.28	20231115	4.52	N	298380	500	240 억		4879193	N	N	444	N	00	N
87	20241115	111059	57	100.00	KSQ150		제약	N	N	N	N		N	31200	-1800	5	-5.45	44555319250	1403688	67.67	31850	32900	30550	42900	23100	33000	31737.45	10.15	0	178227	37900	35450	34050	31600	30200	34750	30900	240	9900	500	23100	50	1	48047789	14991	-567.27	20.17	12	2.92	-55.00	1547.00	43300	20241017	-27.94	18270	20231109	70.77	43300	-27.94	20241017	18960	64.56	20240208	43300	-27.94	20241017	18540	68.28	20231115	4.52	N	298380	500	240 억		4879193	N	N	444	N	00	N
88	20241115	101058	57	100.00	KSQ150		제약	N	N	N	N		N	31550	-1450	5	-4.39	28087615500	876870	42.27	31850	32900	31350	42900	23100	33000	32026.54	10.15	0	66907	37900	35450	34050	31600	30200	34750	30900	240	9900	500	23100	50	1	48047789	15159	-573.64	20.39	12	1.82	-55.00	1547.00	43300	20241017	-27.14	18270	20231109	72.69	43300	-27.14	20241017	18960	66.40	20240208	43300	-27.14	20241017	18540	70.17	20231115	4.52	N	298380	500	240 억		4879193	N	N	444	N	00	N
89	20241115	091001	57	100.00	KSQ150		제약	N	N	N	N		N	31950	-1050	5	-3.18	10554155300	329484	15.88	31850	32900	31350	42900	23100	33000	32018.59	10.15	0	40658	37900	35450	34050	31600	30200	34750	30900	240	9900	500	23100	50	1	48047789	15351	-580.91	20.65	12	0.69	-55.00	1547.00	43300	20241017	-26.21	18270	20231109	74.88	43300	-26.21	20241017	18960	68.51	20240208	43300	-26.21	20241017	18540	72.33	20231115	4.52	N	298380	500	240 억		4879193	N	N	444	N	00	N
90	20241114	161052	57	100.00	KSQ150		제약	N	N	N	N		N	33050	-850	5	-2.51	67543026500	1933690	67.03	33950	36500	32750	44050	23750	33900	34930.63	9.41	0	429783	39600	36750	35100	32250	30600	35925	31425	240	10150	500	23730	50	1	48047789	15880	-600.91	21.36	12	4.02	-55.00	1547.00	43300	20241017	-23.67	17860	20231107	85.05	43300	-23.67	20241017	18960	74.31	20240208	43300	-23.67	20241017	18450	79.13	20231114	4.50	N	298380	500	240 억		4522605	N	N	666	N	00	N
91	20241114	151059	57	100.00	KSQ150		제약	N	N	N	N		N	34600	700	2	2.06	48185421300	1360728	47.17	33950	36500	33950	44050	23750	33900	35413.65	9.41	0	273814	39600	36750	35100	32250	30600	35925	31425	240	10150	500	23730	50	1	48047789	16625	-629.09	22.37	12	2.83	-55.00	1547.00	43300	20241017	-20.09	17860	20231107	93.73	43300	-20.09	20241017	18960	82.49	20240208	43300	-20.09	20241017	18450	87.53	20231114	4.50	N	298380	500	240 억		4522605	N	N	666	N	00	N
92	20241114	141051	57	100.00	KSQ150		제약	N	N	N	N		N	35150	1250	2	3.69	42394164650	1194691	41.41	33950	36500	33950	44050	23750	33900	35488.03	9.41	0	211835	39600	36750	35100	32250	30600	35925	31425	240	10150	500	23730	50	1	48047789	16889	-639.09	22.72	12	2.49	-55.00	1547.00	43300	20241017	-18.82	17860	20231107	96.81	43300	-18.82	20241017	18960	85.39	20240208	43300	-18.82	20241017	18450	90.51	20231114	4.50	N	298380	500	240 억		4522605	N	N	666	N	00	N
93	20241114	131052	57	100.00	KSQ150		제약	N	N	N	N		N	35100	1200	2	3.54	38221385250	1076020	37.30	33950	36500	33950	44050	23750	33900	35523.99	9.41	0	201749	39600	36750	35100	32250	30600	35925	31425	240	10150	500	23730	50	1	48047789	16865	-638.18	22.69	12	2.24	-55.00	1547.00	43300	20241017	-18.94	17860	20231107	96.53	43300	-18.94	20241017	18960	85.13	20240208	43300	-18.94	20241017	18450	90.24	20231114	4.50	N	298380	500	240 억		4522605	N	N	666	N	00	N
94	20241114	121049	57	100.00	KSQ150		제약	N	N	N	N		N	35500	1600	2	4.72	32605950400	916553	31.77	33950	36500	33950	44050	23750	33900	35578.07	9.41	0	173870	39600	36750	35100	32250	30600	35925	31425	240	10150	500	23730	50	1	48047789	17057	-645.45	22.95	12	1.91	-55.00	1547.00	43300	20241017	-18.01	17860	20231107	98.77	43300	-18.01	20241017	18960	87.24	20240208	43300	-18.01	20241017	18450	92.41	20231114	4.50	N	298380	500	240 억		4522605	N	N	666	N	00	N
95	20241114	111049	57	100.00	KSQ150		제약	N	N	N	N		N	36000	2100	2	6.19	23570107050	663165	22.99	33950	36500	33950	44050	23750	33900	35546.64	9.41	0	109392	39600	36750	35100	32250	30600	35925	31425	240	10150	500	23730	50	1	48047789	17297	-654.55	23.27	12	1.38	-55.00	1547.00	43300	20241017	-16.86	17860	20231107	101.57	43300	-16.86	20241017	18960	89.87	20240208	43300	-16.86	20241017	18450	95.12	20231114	4.50	N	298380	500	240 억		4522605	N	N	666	N	00	N
96	20241114	101108	57	100.00	KSQ150		제약	N	N	N	N		N	35250	1350	2	3.98	5823032050	167783	5.82	33950	35350	33950	44050	23750	33900	34715.11	9.41	0	5617	39600	36750	35100	32250	30600	35925	31425	240	10150	500	23730	50	1	48047789	16937	-640.91	22.79	12	0.35	-55.00	1547.00	43300	20241017	-18.59	17860	20231107	97.37	43300	-18.59	20241017	18960	85.92	20240208	43300	-18.59	20241017	18450	91.06	20231114	4.50	N	298380	500	240 억		4522605	N	N	666	N	00	N
97	20241114	091043	57	100.00	KSQ150		제약	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	9.41	0	0	39600	36750	35100	32250	30600	35925	31425	240	10150	500	23730	50	1	48047789	16288	-616.36	21.91	12	0.00	-55.00	1547.00	43300	20241017	-21.71	17860	20231107	89.81	43300	-21.71	20241017	18960	78.80	20240208	43300	-21.71	20241017	18450	83.74	20231114	4.50	N	298380	500	240 억		4522605	N	N	666	N	00	N
98	20241113	160714	57	100.00	KSQ150		제약	N	N	N	N		N	33900	-4300	5	-11.26	99738566100	2860786	159.07	37950	37950	33450	49650	26750	38200	34863.23	9.79	0	-159891	41600	39900	38850	37150	36100	39375	36625	240	11450	500	26740	50	1	48047789	16288	-616.36	21.91	12	5.95	-55.00	1547.00	43300	20241017	-21.71	17010	20231106	99.29	43300	-21.71	20241017	18960	78.80	20240208	43300	-21.71	20241017	18350	84.74	20231113	4.61	N	298380	500	240 억		4703348	N	N	666	N	00	N
99	20241113	150749	57	100.00	KSQ150		제약	N	N	N	N		N	34050	-4150	5	-10.86	95838087400	2745800	152.68	37950	37950	33450	49650	26750	38200	34900.80	9.79	0	-194752	41600	39900	38850	37150	36100	39375	36625	240	11450	500	26740	50	1	48047789	16360	-619.09	22.01	12	5.71	-55.00	1547.00	43300	20241017	-21.36	17010	20231106	100.18	43300	-21.36	20241017	18960	79.59	20240208	43300	-21.36	20241017	18350	85.56	20231113	4.61	N	298380	500	240 억		4703348	N	N	2006	N	00	N
100	20241113	140744	57	100.00	KSQ150		제약	N	N	N	N		N	34350	-3850	5	-10.08	87727481650	2508649	139.49	37950	37950	33450	49650	26750	38200	34967.09	9.79	0	-231270	41600	39900	38850	37150	36100	39375	36625	240	11450	500	26740	50	1	48047789	16504	-624.55	22.20	12	5.22	-55.00	1547.00	43300	20241017	-20.67	17010	20231106	101.94	43300	-20.67	20241017	18960	81.17	20240208	43300	-20.67	20241017	18350	87.19	20231113	4.61	N	298380	500	240 억		4703348	N	N	2006	N	00	N
101	20241113	130747	57	100.00	KSQ150		제약	N	N	N	N		N	34050	-4150	5	-10.86	78184665700	2229896	123.99	37950	37950	33450	49650	26750	38200	35058.83	9.79	0	-208642	41600	39900	38850	37150	36100	39375	36625	240	11450	500	26740	50	1	48047789	16360	-619.09	22.01	12	4.64	-55.00	1547.00	43300	20241017	-21.36	17010	20231106	100.18	43300	-21.36	20241017	18960	79.59	20240208	43300	-21.36	20241017	18350	85.56	20231113	4.61	N	298380	500	240 억		4703348	N	N	2006	N	00	N
102	20241113	120736	57	100.00	KSQ150		제약	N	N	N	N		N	33950	-4250	5	-11.13	71821092300	2042476	113.57	37950	37950	33450	49650	26750	38200	35160.36	9.79	0	-194918	41600	39900	38850	37150	36100	39375	36625	240	11450	500	26740	50	1	48047789	16312	-617.27	21.95	12	4.25	-55.00	1547.00	43300	20241017	-21.59	17010	20231106	99.59	43300	-21.59	20241017	18960	79.06	20240208	43300	-21.59	20241017	18350	85.01	20231113	4.61	N	298380	500	240 억		4703348	N	N	2006	N	00	N
103	20241113	110734	57	100.00	KSQ150		제약	N	N	N	N		N	34850	-3350	5	-8.77	58401922650	1649162	91.70	37950	37950	34200	49650	26750	38200	35409.25	9.79	0	-116700	41600	39900	38850	37150	36100	39375	36625	240	11450	500	26740	50	1	48047789	16745	-633.64	22.53	12	3.43	-55.00	1547.00	43300	20241017	-19.52	17010	20231106	104.88	43300	-19.52	20241017	18960	83.81	20240208	43300	-19.52	20241017	18350	89.92	20231113	4.61	N	298380	500	240 억		4703348	N	N	2006	N	00	N
104	20241113	100736	57	100.00	KSQ150		제약	N	N	N	N		N	34800	-3400	5	-8.90	40493797850	1132022	62.95	37950	37950	34500	49650	26750	38200	35766.34	9.79	0	-18502	41600	39900	38850	37150	36100	39375	36625	240	11450	500	26740	50	1	48047789	16721	-632.73	22.50	12	2.36	-55.00	1547.00	43300	20241017	-19.63	17010	20231106	104.59	43300	-19.63	20241017	18960	83.54	20240208	43300	-19.63	20241017	18350	89.65	20231113	4.61	N	298380	500	240 억		4703348	N	N	2006	N	00	N
105	20241113	090725	57	100.00	KSQ150		제약	N	N	N	N		N	36850	-1350	5	-3.53	4602951450	122815	6.83	37950	37950	36850	49650	26750	38200	37465.17	9.79	0	-21303	41600	39900	38850	37150	36100	39375	36625	240	11450	500	26740	50	1	48047789	17706	-670.00	23.82	12	0.26	-55.00	1547.00	43300	20241017	-14.90	17010	20231106	116.64	43300	-14.90	20241017	18960	94.36	20240208	43300	-14.90	20241017	18350	100.82	20231113	4.61	N	298380	500	240 억		4703348	N	N	2006	N	00	N
106	20241112	161012	57	100.00	KSQ150		제약	N	N	N	N		N	38200	-2100	5	-5.21	69565136250	1783939	73.87	40550	40550	37800	52300	28250	40300	38996.97	10.68	0	-406396	43000	41650	39250	37900	35500	42325	38575	240	12000	500	28210	50	1	48047789	18354	-694.55	24.69	12	3.71	-55.00	1547.00	43300	20241017	-11.78	16180	20231103	136.09	43300	-11.78	20241017	18960	101.48	20240208	43300	-11.78	20241017	18350	108.17	20231113	4.75	N	298380	500	240 억		5131054	N	N	2006	N	00	N
107	20241112	151022	57	100.00	KSQ150		제약	N	N	N	N		N	38350	-1950	5	-4.84	66789374050	1711300	70.86	40550	40550	37800	52300	28250	40300	39028.44	10.68	0	-419689	43000	41650	39250	37900	35500	42325	38575	240	12000	500	28210	50	1	48047789	18426	-697.27	24.79	12	3.56	-55.00	1547.00	43300	20241017	-11.43	16180	20231103	137.02	43300	-11.43	20241017	18960	102.27	20240208	43300	-11.43	20241017	18350	108.99	20231113	4.75	N	298380	500	240 억		5131054	N	N	1204	N	00	N
108	20241112	141026	57	100.00	KSQ150		제약	N	N	N	N		N	39100	-1200	5	-2.98	51003741250	1299971	53.83	40550	40550	38450	52300	28250	40300	39234.52	10.68	0	-303933	43000	41650	39250	37900	35500	42325	38575	240	12000	500	28210	50	1	48047789	18787	-710.91	25.27	12	2.71	-55.00	1547.00	43300	20241017	-9.70	16180	20231103	141.66	43300	-9.70	20241017	18960	106.22	20240208	43300	-9.70	20241017	18350	113.08	20231113	4.75	N	298380	500	240 억		5131054	N	N	1204	N	00	N
109	20241112	131031	57	100.00	KSQ150		제약	N	N	N	N		N	38900	-1400	5	-3.47	44667403700	1138794	47.15	40550	40550	38450	52300	28250	40300	39223.43	10.68	0	-281716	43000	41650	39250	37900	35500	42325	38575	240	12000	500	28210	50	1	48047789	18691	-707.27	25.15	12	2.37	-55.00	1547.00	43300	20241017	-10.16	16180	20231103	140.42	43300	-10.16	20241017	18960	105.17	20240208	43300	-10.16	20241017	18350	111.99	20231113	4.75	N	298380	500	240 억		5131054	N	N	1204	N	00	N
110	20241112	121023	57	100.00	KSQ150		제약	N	N	N	N		N	39000	-1300	5	-3.23	39417045350	1003853	41.57	40550	40550	38450	52300	28250	40300	39265.75	10.68	0	-233090	43000	41650	39250	37900	35500	42325	38575	240	12000	500	28210	50	1	48047789	18739	-709.09	25.21	12	2.09	-55.00	1547.00	43300	20241017	-9.93	16180	20231103	141.04	43300	-9.93	20241017	18960	105.70	20240208	43300	-9.93	20241017	18350	112.53	20231113	4.75	N	298380	500	240 억		5131054	N	N	1204	N	00	N
111	20241112	111018	57	100.00	KSQ150		제약	N	N	N	N		N	39100	-1200	5	-2.98	33291953500	847216	35.08	40550	40550	38450	52300	28250	40300	39295.71	10.68	0	-180745	43000	41650	39250	37900	35500	42325	38575	240	12000	500	28210	50	1	48047789	18787	-710.91	25.27	12	1.76	-55.00	1547.00	43300	20241017	-9.70	16180	20231103	141.66	43300	-9.70	20241017	18960	106.22	20240208	43300	-9.70	20241017	18350	113.08	20231113	4.75	N	298380	500	240 억		5131054	N	N	1204	N	00	N
112	20241112	101018	57	100.00	KSQ150		제약	N	N	N	N		N	38850	-1450	5	-3.60	26162157600	663668	27.48	40550	40550	38450	52300	28250	40300	39420.55	10.68	0	-105409	43000	41650	39250	37900	35500	42325	38575	240	12000	500	28210	50	1	48047789	18667	-706.36	25.11	12	1.38	-55.00	1547.00	43300	20241017	-10.28	16180	20231103	140.11	43300	-10.28	20241017	18960	104.91	20240208	43300	-10.28	20241017	18350	111.72	20231113	4.75	N	298380	500	240 억		5131054	N	N	1204	N	00	N
113	20241112	091017	57	100.00	KSQ150		제약	N	N	N	N		N	39700	-600	5	-1.49	8051415250	200909	8.32	40550	40550	39650	52300	28250	40300	40074.94	10.68	0	-40126	43000	41650	39250	37900	35500	42325	38575	240	12000	500	28210	50	1	48047789	19075	-721.82	25.66	12	0.42	-55.00	1547.00	43300	20241017	-8.31	16180	20231103	145.36	43300	-8.31	20241017	18960	109.39	20240208	43300	-8.31	20241017	18350	116.35	20231113	4.75	N	298380	500	240 억		5131054	N	N	1204	N	00	N
114	20241111	161009	57	100.00	KSQ150		제약	N	N	N	N		N	40300	2900	2	7.75	93638106300	2388742	168.12	37850	40600	36850	48600	26200	37400	39201.09	10.43	0	114943	38766	38082	37116	36432	35466	38425	36775	240	11200	500	26180	50	1	48047789	19363	-732.73	26.05	12	4.97	-55.00	1547.00	43300	20241017	-6.93	16180	20231103	149.07	43300	-6.93	20241017	18960	112.55	20240208	43300	-6.93	20241017	18350	119.62	20231113	4.70	N	298380	500	240 억		5013452	N	N	1204	N	00	N
115	20241111	151039	57	100.00	KSQ150		제약	N	N	N	N		N	40300	2900	2	7.75	90634636900	2314152	162.87	37850	40600	36850	48600	26200	37400	39167.62	10.43	0	122246	38766	38082	37116	36432	35466	38425	36775	240	11200	500	26180	50	1	48047789	19363	-732.73	26.05	12	4.82	-55.00	1547.00	43300	20241017	-6.93	16180	20231103	149.07	43300	-6.93	20241017	18960	112.55	20240208	43300	-6.93	20241017	18350	119.62	20231113	4.70	N	298380	500	240 억		5013452	N	N	1006	N	00	N
116	20241111	141024	57	100.00	KSQ150		제약	N	N	N	N		N	39500	2100	2	5.61	75010802750	1925606	135.53	37850	40250	36850	48600	26200	37400	38956.76	10.43	0	108093	38766	38082	37116	36432	35466	38425	36775	240	11200	500	26180	50	1	48047789	18979	-718.18	25.53	12	4.01	-55.00	1547.00	43300	20241017	-8.78	16180	20231103	144.13	43300	-8.78	20241017	18960	108.33	20240208	43300	-8.78	20241017	18350	115.26	20231113	4.70	N	298380	500	240 억		5013452	N	N	1006	N	00	N
117	20241111	131023	57	100.00	KSQ150		제약	N	N	N	N		N	39150	1750	2	4.68	69926091550	1796221	126.42	37850	40250	36850	48600	26200	37400	38932.06	10.43	0	95437	38766	38082	37116	36432	35466	38425	36775	240	11200	500	26180	50	1	48047789	18811	-711.82	25.31	12	3.74	-55.00	1547.00	43300	20241017	-9.58	16180	20231103	141.97	43300	-9.58	20241017	18960	106.49	20240208	43300	-9.58	20241017	18350	113.35	20231113	4.70	N	298380	500	240 억		5013452	N	N	1006	N	00	N
118	20241111	121018	57	100.00	KSQ150		제약	N	N	N	N		N	39600	2200	2	5.88	65980750500	1695836	119.36	37850	40250	36850	48600	26200	37400	38910.12	10.43	0	83214	38766	38082	37116	36432	35466	38425	36775	240	11200	500	26180	50	1	48047789	19027	-720.00	25.60	12	3.53	-55.00	1547.00	43300	20241017	-8.55	16180	20231103	144.75	43300	-8.55	20241017	18960	108.86	20240208	43300	-8.55	20241017	18350	115.80	20231113	4.70	N	298380	500	240 억		5013452	N	N	1006	N	00	N
119	20241111	111016	57	100.00	KSQ150		제약	N	N	N	N		N	39300	1900	2	5.08	62323233450	1603249	112.84	37850	40250	36850	48600	26200	37400	38875.78	10.43	0	74539	38766	38082	37116	36432	35466	38425	36775	240	11200	500	26180	50	1	48047789	18883	-714.55	25.40	12	3.34	-55.00	1547.00	43300	20241017	-9.24	16180	20231103	142.89	43300	-9.24	20241017	18960	107.28	20240208	43300	-9.24	20241017	18350	114.17	20231113	4.70	N	298380	500	240 억		5013452	N	N	1006	N	00	N
120	20241111	101010	57	100.00	KSQ150		제약	N	N	N	N		N	39350	1950	2	5.21	44838505000	1163887	81.92	37850	39900	36850	48600	26200	37400	38527.63	10.43	0	78932	38766	38082	37116	36432	35466	38425	36775	240	11200	500	26180	50	1	48047789	18907	-715.45	25.44	12	2.42	-55.00	1547.00	43300	20241017	-9.12	16180	20231103	143.20	43300	-9.12	20241017	18960	107.54	20240208	43300	-9.12	20241017	18350	114.44	20231113	4.70	N	298380	500	240 억		5013452	N	N	1006	N	00	N
121	20241111	091007	57	100.00	KSQ150		제약	N	N	N	N		N	37050	-350	5	-0.94	7633274950	203324	14.31	37850	37900	36850	48600	26200	37400	37544.50	10.43	0	-30283	38766	38082	37116	36432	35466	38425	36775	240	11200	500	26180	50	1	48047789	17802	-673.64	23.95	12	0.42	-55.00	1547.00	43300	20241017	-14.43	16180	20231103	128.99	43300	-14.43	20241017	18960	95.41	20240208	43300	-14.43	20241017	18350	101.91	20231113	4.70	N	298380	500	240 억		5013452	N	N	1006	N	00	N
122	20241108	161003	57	100.00	KSQ150		제약	N	N	N	N		N	37400	1700	2	4.76	51823666850	1399412	74.53	36400	37800	36150	46400	25000	35700	37032.78	9.98	0	161561	39500	37600	36200	34300	32900	36900	33600	240	10700	500	24990	50	1	48047789	17970	-680.00	24.18	12	2.91	-55.00	1547.00	43300	20241017	-13.63	15920	20231101	134.92	43300	-13.63	20241017	18960	97.26	20240208	43300	-13.63	20241017	18270	104.71	20231109	4.80	N	298380	500	240 억		4795448	N	N	1006	N	00	N
123	20241108	151011	57	100.00	KSQ150		제약	N	N	N	N		N	37250	1550	2	4.34	49136163950	1327561	70.71	36400	37800	36150	46400	25000	35700	37012.77	9.98	0	162712	39500	37600	36200	34300	32900	36900	33600	240	10700	500	24990	50	1	48047789	17898	-677.27	24.08	12	2.76	-55.00	1547.00	43300	20241017	-13.97	15920	20231101	133.98	43300	-13.97	20241017	18960	96.47	20240208	43300	-13.97	20241017	18270	103.89	20231109	4.80	N	298380	500	240 억		4795448	N	N	952	N	00	N
124	20241108	141009	57	100.00	KSQ150		제약	N	N	N	N		N	37550	1850	2	5.18	38641640100	1047895	55.81	36400	37800	36150	46400	25000	35700	36875.96	9.98	0	138608	39500	37600	36200	34300	32900	36900	33600	240	10700	500	24990	50	1	48047789	18042	-682.73	24.27	12	2.18	-55.00	1547.00	43300	20241017	-13.28	15920	20231101	135.87	43300	-13.28	20241017	18960	98.05	20240208	43300	-13.28	20241017	18270	105.53	20231109	4.80	N	298380	500	240 억		4795448	N	N	952	N	00	N
125	20241108	131010	57	100.00	KSQ150		제약	N	N	N	N		N	36300	600	2	1.68	21647251100	590282	31.44	36400	37100	36200	46400	25000	35700	36673.42	9.98	0	109596	39500	37600	36200	34300	32900	36900	33600	240	10700	500	24990	50	1	48047789	17441	-660.00	23.46	12	1.23	-55.00	1547.00	43300	20241017	-16.17	15920	20231101	128.02	43300	-16.17	20241017	18960	91.46	20240208	43300	-16.17	20241017	18270	98.69	20231109	4.80	N	298380	500	240 억		4795448	N	N	952	N	00	N
126	20241108	121011	57	100.00	KSQ150		제약	N	N	N	N		N	36650	950	2	2.66	18199604600	495886	26.41	36400	37100	36300	46400	25000	35700	36702.03	9.98	0	91424	39500	37600	36200	34300	32900	36900	33600	240	10700	500	24990	50	1	48047789	17610	-666.36	23.69	12	1.03	-55.00	1547.00	43300	20241017	-15.36	15920	20231101	130.21	43300	-15.36	20241017	18960	93.30	20240208	43300	-15.36	20241017	18270	100.60	20231109	4.80	N	298380	500	240 억		4795448	N	N	952	N	00	N
127	20241108	111009	57	100.00	KSQ150		제약	N	N	N	N		N	36850	1150	2	3.22	15800233950	430646	22.94	36400	37100	36300	46400	25000	35700	36690.57	9.98	0	81106	39500	37600	36200	34300	32900	36900	33600	240	10700	500	24990	50	1	48047789	17706	-670.00	23.82	12	0.90	-55.00	1547.00	43300	20241017	-14.90	15920	20231101	131.47	43300	-14.90	20241017	18960	94.36	20240208	43300	-14.90	20241017	18270	101.70	20231109	4.80	N	298380	500	240 억		4795448	N	N	952	N	00	N
128	20241108	101018	57	100.00	KSQ150		제약	N	N	N	N		N	36500	800	2	2.24	12770909350	348162	18.54	36400	37100	36300	46400	25000	35700	36682.12	9.98	0	73114	39500	37600	36200	34300	32900	36900	33600	240	10700	500	24990	50	1	48047789	17537	-663.64	23.59	12	0.72	-55.00	1547.00	43300	20241017	-15.70	15920	20231101	129.27	43300	-15.70	20241017	18960	92.51	20240208	43300	-15.70	20241017	18270	99.78	20231109	4.80	N	298380	500	240 억		4795448	N	N	952	N	00	N
129	20241108	091004	57	100.00	KSQ150		제약	N	N	N	N		N	36700	1000	2	2.80	4249589400	116180	6.19	36400	36850	36300	46400	25000	35700	36580.80	9.98	0	25179	39500	37600	36200	34300	32900	36900	33600	240	10700	500	24990	50	1	48047789	17634	-667.27	23.72	12	0.24	-55.00	1547.00	43300	20241017	-15.24	15920	20231101	130.53	43300	-15.24	20241017	18960	93.57	20240208	43300	-15.24	20241017	18270	100.88	20231109	4.80	N	298380	500	240 억		4795448	N	N	952	N	00	N
130	20241107	161002	57	100.00	KSQ150		제약	N	N	N	N		N	35700	-2800	5	-7.27	66893105100	1864900	132.18	38050	38100	34800	50000	26950	38500	35869.80	10.56	0	-193178	39733	39116	37883	37266	36033	39425	37575	240	11500	500	26950	50	1	48047789	17153	-649.09	23.08	12	3.88	-55.00	1547.00	43300	20241017	-17.55	15800	20231031	125.95	43300	-17.55	20241017	18960	88.29	20240208	43300	-17.55	20241017	17860	99.89	20231107	4.64	N	298380	500	240 억		5073211	N	N	952	N	00	N
131	20241107	151008	57	100.00	KSQ150		제약	N	N	N	N		N	35750	-2750	5	-7.14	64885898100	1808638	128.19	38050	38100	34800	50000	26950	38500	35875.51	10.56	0	-212278	39733	39116	37883	37266	36033	39425	37575	240	11500	500	26950	50	1	48047789	17177	-650.00	23.11	12	3.76	-55.00	1547.00	43300	20241017	-17.44	15800	20231031	126.27	43300	-17.44	20241017	18960	88.55	20240208	43300	-17.44	20241017	17860	100.17	20231107	4.64	N	298380	500	240 억		5073211	N	N	7713	N	00	N
132	20241107	141011	57	100.00	KSQ150		제약	N	N	N	N		N	35800	-2700	5	-7.01	59161899500	1648090	116.81	38050	38100	34800	50000	26950	38500	35897.20	10.56	0	-237362	39733	39116	37883	37266	36033	39425	37575	240	11500	500	26950	50	1	48047789	17201	-650.91	23.14	12	3.43	-55.00	1547.00	43300	20241017	-17.32	15800	20231031	126.58	43300	-17.32	20241017	18960	88.82	20240208	43300	-17.32	20241017	17860	100.45	20231107	4.64	N	298380	500	240 억		5073211	N	N	7713	N	00	N
133	20241107	131011	57	100.00	KSQ150		제약	N	N	N	N		N	35900	-2600	5	-6.75	53950277600	1502892	106.52	38050	38100	34800	50000	26950	38500	35897.59	10.56	0	-241782	39733	39116	37883	37266	36033	39425	37575	240	11500	500	26950	50	1	48047789	17249	-652.73	23.21	12	3.13	-55.00	1547.00	43300	20241017	-17.09	15800	20231031	127.22	43300	-17.09	20241017	18960	89.35	20240208	43300	-17.09	20241017	17860	101.01	20231107	4.64	N	298380	500	240 억		5073211	N	N	7713	N	00	N
134	20241107	121006	57	100.00	KSQ150		제약	N	N	N	N		N	36050	-2450	5	-6.36	47882211250	1334108	94.56	38050	38100	34800	50000	26950	38500	35890.75	10.56	0	-220744	39733	39116	37883	37266	36033	39425	37575	240	11500	500	26950	50	1	48047789	17321	-655.45	23.30	12	2.78	-55.00	1547.00	43300	20241017	-16.74	15800	20231031	128.16	43300	-16.74	20241017	18960	90.14	20240208	43300	-16.74	20241017	17860	101.85	20231107	4.64	N	298380	500	240 억		5073211	N	N	7713	N	00	N
135	20241107	111002	57	100.00	KSQ150		제약	N	N	N	N		N	35500	-3000	5	-7.79	42599121050	1185499	84.02	38050	38100	34800	50000	26950	38500	35933.43	10.56	0	-209561	39733	39116	37883	37266	36033	39425	37575	240	11500	500	26950	50	1	48047789	17057	-645.45	22.95	12	2.47	-55.00	1547.00	43300	20241017	-18.01	15800	20231031	124.68	43300	-18.01	20241017	18960	87.24	20240208	43300	-18.01	20241017	17860	98.77	20231107	4.64	N	298380	500	240 억		5073211	N	N	7713	N	00	N
136	20241107	101004	57	100.00	KSQ150		제약	N	N	N	N		N	35650	-2850	5	-7.40	33716402400	933799	66.18	38050	38100	34800	50000	26950	38500	36106.62	10.56	0	-177413	39733	39116	37883	37266	36033	39425	37575	240	11500	500	26950	50	1	48047789	17129	-648.18	23.04	12	1.94	-55.00	1547.00	43300	20241017	-17.67	15800	20231031	125.63	43300	-17.67	20241017	18960	88.03	20240208	43300	-17.67	20241017	17860	99.61	20231107	4.64	N	298380	500	240 억		5073211	N	N	7713	N	00	N
137	20241107	091005	57	100.00	KSQ150		제약	N	N	N	N		N	36850	-1650	5	-4.29	5081963950	136297	9.66	38050	38100	36750	50000	26950	38500	37285.68	10.56	0	-39150	39733	39116	37883	37266	36033	39425	37575	240	11500	500	26950	50	1	48047789	17706	-670.00	23.82	12	0.28	-55.00	1547.00	43300	20241017	-14.90	15800	20231031	133.23	43300	-14.90	20241017	18960	94.36	20240208	43300	-14.90	20241017	17860	106.33	20231107	4.64	N	298380	500	240 억		5073211	N	N	7713	N	00	N
138	20241106	161014	57	100.00	KSQ150		제약	N	N	N	N		N	38500	1500	2	4.05	53207258350	1402036	130.14	37400	38500	36650	48100	25900	37000	37948.11	10.71	0	-25464	39966	38482	37666	36182	35366	38075	35775	240	11100	500	25900	50	1	48047789	18498	-700.00	24.89	12	2.92	-55.00	1547.00	43300	20241017	-11.09	15720	20231030	144.91	43300	-11.09	20241017	18960	103.06	20240208	43300	-11.09	20241017	17010	126.34	20231106	4.62	N	298380	500	240 억		5144661	N	N	7713	N	00	N
139	20241106	151043	57	100.00	KSQ150		제약	N	N	N	N		N	38150	1150	2	3.11	51067170750	1346272	124.96	37400	38500	36650	48100	25900	37000	37932.28	10.71	0	-16238	39966	38482	37666	36182	35366	38075	35775	240	11100	500	25900	50	1	48047789	18330	-693.64	24.66	12	2.80	-55.00	1547.00	43300	20241017	-11.89	15720	20231030	142.68	43300	-11.89	20241017	18960	101.21	20240208	43300	-11.89	20241017	17010	124.28	20231106	4.62	N	298380	500	240 억		5144661	N	N	1250	N	00	N
140	20241106	141033	57	100.00	KSQ150		제약	N	N	N	N		N	38000	1000	2	2.70	42818494450	1130837	104.96	37400	38450	36650	48100	25900	37000	37864.43	10.71	0	9720	39966	38482	37666	36182	35366	38075	35775	240	11100	500	25900	50	1	48047789	18258	-690.91	24.56	12	2.35	-55.00	1547.00	43300	20241017	-12.24	15720	20231030	141.73	43300	-12.24	20241017	18960	100.42	20240208	43300	-12.24	20241017	17010	123.40	20231106	4.62	N	298380	500	240 억		5144661	N	N	1250	N	00	N
141	20241106	131044	57	100.00	KSQ150		제약	N	N	N	N		N	37700	700	2	1.89	35598025200	940619	87.31	37400	38450	36650	48100	25900	37000	37845.32	10.71	0	19937	39966	38482	37666	36182	35366	38075	35775	240	11100	500	25900	50	1	48047789	18114	-685.45	24.37	12	1.96	-55.00	1547.00	43300	20241017	-12.93	15720	20231030	139.82	43300	-12.93	20241017	18960	98.84	20240208	43300	-12.93	20241017	17010	121.63	20231106	4.62	N	298380	500	240 억		5144661	N	N	1250	N	00	N
142	20241106	121009	57	100.00	KSQ150		제약	N	N	N	N		N	37950	950	2	2.57	29278492300	772775	71.73	37400	38450	36650	48100	25900	37000	37887.47	10.71	0	29580	39966	38482	37666	36182	35366	38075	35775	240	11100	500	25900	50	1	48047789	18234	-690.00	24.53	12	1.61	-55.00	1547.00	43300	20241017	-12.36	15720	20231030	141.41	43300	-12.36	20241017	18960	100.16	20240208	43300	-12.36	20241017	17010	123.10	20231106	4.62	N	298380	500	240 억		5144661	N	N	1250	N	00	N
143	20241106	111015	57	100.00	KSQ150		제약	N	N	N	N		N	38350	1350	2	3.65	24254521250	640848	59.48	37400	38450	36650	48100	25900	37000	37847.54	10.71	0	19037	39966	38482	37666	36182	35366	38075	35775	240	11100	500	25900	50	1	48047789	18426	-697.27	24.79	12	1.33	-55.00	1547.00	43300	20241017	-11.43	15720	20231030	143.96	43300	-11.43	20241017	18960	102.27	20240208	43300	-11.43	20241017	17010	125.46	20231106	4.62	N	298380	500	240 억		5144661	N	N	1250	N	00	N
144	20241106	101021	57	100.00	KSQ150		제약	N	N	N	N		N	38150	1150	2	3.11	18718390450	495931	46.03	37400	38350	36650	48100	25900	37000	37743.94	10.71	0	-11154	39966	38482	37666	36182	35366	38075	35775	240	11100	500	25900	50	1	48047789	18330	-693.64	24.66	12	1.03	-55.00	1547.00	43300	20241017	-11.89	15720	20231030	142.68	43300	-11.89	20241017	18960	101.21	20240208	43300	-11.89	20241017	17010	124.28	20231106	4.62	N	298380	500	240 억		5144661	N	N	1250	N	00	N
145	20241106	091014	57	100.00	KSQ150		제약	N	N	N	N		N	37350	350	2	0.95	2563108950	69123	6.42	37400	37500	36650	48100	25900	37000	37080.41	10.71	0	-8983	39966	38482	37666	36182	35366	38075	35775	240	11100	500	25900	50	1	48047789	17946	-679.09	24.14	12	0.14	-55.00	1547.00	43300	20241017	-13.74	15720	20231030	137.60	43300	-13.74	20241017	18960	96.99	20240208	43300	-13.74	20241017	17010	119.58	20231106	4.62	N	298380	500	240 억		5144661	N	N	1250	N	00	N
146	20241105	160945	57	100.00	KSQ150		제약	N	N	N	N		N	37000	-1650	5	-4.27	40474349800	1070771	55.31	38950	39150	36850	50200	27100	38650	37802.20	11.61	0	-430085	41916	40282	37316	35682	32716	41100	36500	240	11550	500	27050	50	1	48047789	17778	-672.73	23.92	12	2.23	-55.00	1547.00	43300	20241017	-14.55	15560	20231027	137.79	43300	-14.55	20241017	18960	95.15	20240208	43300	-14.55	20241017	17010	117.52	20231106	4.69	N	298380	500	240 억		5576234	N	N	1250	N	00	N
147	20241105	151006	57	100.00	KSQ150		제약	N	N	N	N		N	37200	-1450	5	-3.75	38657435650	1021734	52.77	38950	39150	36850	50200	27100	38650	37835.13	11.61	0	-431707	41916	40282	37316	35682	32716	41100	36500	240	11550	500	27050	50	1	48047789	17874	-676.36	24.05	12	2.13	-55.00	1547.00	43300	20241017	-14.09	15560	20231027	139.07	43300	-14.09	20241017	18960	96.20	20240208	43300	-14.09	20241017	17010	118.69	20231106	4.69	N	298380	500	240 억		5576234	N	N	11012	N	00	N
148	20241105	141000	57	100.00	KSQ150		제약	N	N	N	N		N	37250	-1400	5	-3.62	33881579550	892732	46.11	38950	39150	37050	50200	27100	38650	37952.69	11.61	0	-379722	41916	40282	37316	35682	32716	41100	36500	240	11550	500	27050	50	1	48047789	17898	-677.27	24.08	12	1.86	-55.00	1547.00	43300	20241017	-13.97	15560	20231027	139.40	43300	-13.97	20241017	18960	96.47	20240208	43300	-13.97	20241017	17010	118.99	20231106	4.69	N	298380	500	240 억		5576234	N	N	11012	N	00	N
149	20241105	131008	57	100.00	KSQ150		제약	N	N	N	N		N	37350	-1300	5	-3.36	29832891200	783924	40.49	38950	39150	37250	50200	27100	38650	38055.85	11.61	0	-341707	41916	40282	37316	35682	32716	41100	36500	240	11550	500	27050	50	1	48047789	17946	-679.09	24.14	12	1.63	-55.00	1547.00	43300	20241017	-13.74	15560	20231027	140.04	43300	-13.74	20241017	18960	96.99	20240208	43300	-13.74	20241017	17010	119.58	20231106	4.69	N	298380	500	240 억		5576234	N	N	11012	N	00	N
150	20241105	120957	57	100.00	KSQ150		제약	N	N	N	N		N	37400	-1250	5	-3.23	27533877800	722505	37.32	38950	39150	37300	50200	27100	38650	38108.91	11.61	0	-311273	41916	40282	37316	35682	32716	41100	36500	240	11550	500	27050	50	1	48047789	17970	-680.00	24.18	12	1.50	-55.00	1547.00	43300	20241017	-13.63	15560	20231027	140.36	43300	-13.63	20241017	18960	97.26	20240208	43300	-13.63	20241017	17010	119.87	20231106	4.69	N	298380	500	240 억		5576234	N	N	11012	N	00	N
151	20241105	110944	57	100.00	KSQ150		제약	N	N	N	N		N	37800	-850	5	-2.20	23468677300	614190	31.72	38950	39150	37450	50200	27100	38650	38210.78	11.61	0	-242574	41916	40282	37316	35682	32716	41100	36500	240	11550	500	27050	50	1	48047789	18162	-687.27	24.43	12	1.28	-55.00	1547.00	43300	20241017	-12.70	15560	20231027	142.93	43300	-12.70	20241017	18960	99.37	20240208	43300	-12.70	20241017	17010	122.22	20231106	4.69	N	298380	500	240 억		5576234	N	N	11012	N	00	N
152	20241105	100954	57	100.00	KSQ150		제약	N	N	N	N		N	37650	-1000	5	-2.59	18680917100	487496	25.18	38950	39150	37450	50200	27100	38650	38320.14	11.61	0	-178726	41916	40282	37316	35682	32716	41100	36500	240	11550	500	27050	50	1	48047789	18090	-684.55	24.34	12	1.01	-55.00	1547.00	43300	20241017	-13.05	15560	20231027	141.97	43300	-13.05	20241017	18960	98.58	20240208	43300	-13.05	20241017	17010	121.34	20231106	4.69	N	298380	500	240 억		5576234	N	N	11012	N	00	N
153	20241105	090950	57	100.00	KSQ150		제약	N	N	N	N		N	38650	0	3	0.00	5513408750	141851	7.33	38950	39150	38550	50200	27100	38650	38867.61	11.61	0	-68313	41916	40282	37316	35682	32716	41100	36500	240	11550	500	27050	50	1	48047789	18570	-702.73	24.98	12	0.30	-55.00	1547.00	43300	20241017	-10.74	15560	20231027	148.39	43300	-10.74	20241017	18960	103.85	20240208	43300	-10.74	20241017	17010	127.22	20231106	4.69	N	298380	500	240 억		5576234	N	N	11012	N	00	N
154	20241104	160944	57	100.00	KSQ150		제약	N	N	N	N		N	38650	2800	2	7.81	70718818650	1896550	172.27	35950	38950	34350	46600	25100	35850	37286.71	11.35	0	150648	38050	36950	36100	35000	34150	36525	34575	240	10750	500	25090	50	1	48047789	18570	-702.73	24.98	12	3.95	-55.00	1547.00	43300	20241017	-10.74	15380	20231026	151.30	43300	-10.74	20241017	18960	103.85	20240208	43300	-10.74	20241017	17010	127.22	20231106	4.74	N	298380	500	240 억		5455413	N	N	11012	N	00	N
155	20241104	151004	57	100.00	KSQ150		제약	N	N	N	N		N	38500	2650	2	7.39	69037378050	1853001	168.31	35950	38950	34350	46600	25100	35850	37257.69	11.35	0	147420	38050	36950	36100	35000	34150	36525	34575	240	10750	500	25090	50	1	48047789	18498	-700.00	24.89	12	3.86	-55.00	1547.00	43300	20241017	-11.09	15380	20231026	150.33	43300	-11.09	20241017	18960	103.06	20240208	43300	-11.09	20241017	17010	126.34	20231106	4.74	N	298380	500	240 억		5455413	N	N	14409	N	00	N
156	20241104	140945	57	100.00	KSQ150		제약	N	N	N	N		N	38850	3000	2	8.37	62251346350	1677085	152.34	35950	38950	34350	46600	25100	35850	37119.40	11.35	0	172160	38050	36950	36100	35000	34150	36525	34575	240	10750	500	25090	50	1	48047789	18667	-706.36	25.11	12	3.49	-55.00	1547.00	43300	20241017	-10.28	15380	20231026	152.60	43300	-10.28	20241017	18960	104.91	20240208	43300	-10.28	20241017	17010	128.40	20231106	4.74	N	298380	500	240 억		5455413	N	N	14409	N	00	N
157	20241104	130916	57	100.00	KSQ150		제약	N	N	N	N		N	38750	2900	2	8.09	56148687750	1519599	138.03	35950	38750	34350	46600	25100	35850	36950.27	11.35	0	161342	38050	36950	36100	35000	34150	36525	34575	240	10750	500	25090	50	1	48047789	18619	-704.55	25.05	12	3.16	-55.00	1547.00	43300	20241017	-10.51	15380	20231026	151.95	43300	-10.51	20241017	18960	104.38	20240208	43300	-10.51	20241017	17010	127.81	20231106	4.74	N	298380	500	240 억		5455413	N	N	14409	N	00	N
158	20241104	120931	57	100.00	KSQ150		제약	N	N	N	N		N	38300	2450	2	6.83	48046167350	1309154	118.91	35950	38350	34350	46600	25100	35850	36700.70	11.35	0	139822	38050	36950	36100	35000	34150	36525	34575	240	10750	500	25090	50	1	48047789	18402	-696.36	24.76	12	2.72	-55.00	1547.00	43300	20241017	-11.55	15380	20231026	149.02	43300	-11.55	20241017	18960	102.00	20240208	43300	-11.55	20241017	17010	125.16	20231106	4.74	N	298380	500	240 억		5455413	N	N	14409	N	00	N
159	20241104	110924	57	100.00	KSQ150		제약	N	N	N	N		N	38050	2200	2	6.14	42409819350	1161329	105.49	35950	38150	34350	46600	25100	35850	36518.82	11.35	0	112343	38050	36950	36100	35000	34150	36525	34575	240	10750	500	25090	50	1	48047789	18282	-691.82	24.60	12	2.42	-55.00	1547.00	43300	20241017	-12.12	15380	20231026	147.40	43300	-12.12	20241017	18960	100.69	20240208	43300	-12.12	20241017	17010	123.69	20231106	4.74	N	298380	500	240 억		5455413	N	N	14409	N	00	N
160	20241104	100914	57	100.00	KSQ150		제약	N	N	N	N		N	37200	1350	2	3.77	28197565550	784172	71.23	35950	37200	34350	46600	25100	35850	35958.51	11.35	0	74991	38050	36950	36100	35000	34150	36525	34575	240	10750	500	25090	50	1	48047789	17874	-676.36	24.05	12	1.63	-55.00	1547.00	43300	20241017	-14.09	15380	20231026	141.87	43300	-14.09	20241017	18960	96.20	20240208	43300	-14.09	20241017	17010	118.69	20231106	4.74	N	298380	500	240 억		5455413	N	N	14409	N	00	N
161	20241104	090928	57	100.00	KSQ150		제약	N	N	N	N		N	36800	950	2	2.65	4476219750	122731	11.15	35950	36950	35850	46600	25100	35850	36475.98	11.35	0	20225	38050	36950	36100	35000	34150	36525	34575	240	10750	500	25090	50	1	48047789	17682	-669.09	23.79	12	0.26	-55.00	1547.00	43300	20241017	-15.01	15380	20231026	139.27	43300	-15.01	20241017	18960	94.09	20240208	43300	-15.01	20241017	17010	116.34	20231106	4.74	N	298380	500	240 억		5455413	N	N	14409	N	00	N
162	20241101	160855	57	100.00	KSQ150		제약	N	N	N	N		N	35850	-1650	5	-4.40	39228787700	1089422	142.94	36900	37200	35250	48750	26250	37500	36009.26	10.84	0	173171	39033	38266	37433	36666	35833	38650	37050	240	11250	500	26250	50	1	48047789	17225	-651.82	23.17	12	2.27	-55.00	1547.00	43300	20241017	-17.21	15380	20231026	133.09	43300	-17.21	20241017	18960	89.08	20240208	43300	-17.21	20241017	15920	125.19	20231101	4.76	N	298380	500	240 억		5206185	N	N	14409	N	00	N
163	20241101	150915	57	100.00	KSQ150		제약	N	N	N	N		N	36200	-1300	5	-3.47	36653924100	1017899	133.55	36900	37200	35250	48750	26250	37500	36009.34	10.84	0	145555	39033	38266	37433	36666	35833	38650	37050	240	11250	500	26250	50	1	48047789	17393	-658.18	23.40	12	2.12	-55.00	1547.00	43300	20241017	-16.40	15380	20231026	135.37	43300	-16.40	20241017	18960	90.93	20240208	43300	-16.40	20241017	15920	127.39	20231101	4.76	N	298380	500	240 억		5206185	N	N	1350	N	00	N
164	20241101	140839	57	100.00	KSQ150		제약	N	N	N	N		N	36200	-1300	5	-3.47	32032637600	890819	116.88	36900	37200	35250	48750	26250	37500	35958.58	10.84	0	135237	39033	38266	37433	36666	35833	38650	37050	240	11250	500	26250	50	1	48047789	17393	-658.18	23.40	12	1.85	-55.00	1547.00	43300	20241017	-16.40	15380	20231026	135.37	43300	-16.40	20241017	18960	90.93	20240208	43300	-16.40	20241017	15920	127.39	20231101	4.76	N	298380	500	240 억		5206185	N	N	1350	N	00	N
165	20241101	131042	57	100.00	KSQ150		제약	N	N	N	N		N	36100	-1400	5	-3.73	28354036200	788363	103.44	36900	37200	35250	48750	26250	37500	35965.65	10.84	0	97046	39033	38266	37433	36666	35833	38650	37050	240	11250	500	26250	50	1	48047789	17345	-656.36	23.34	12	1.64	-55.00	1547.00	43300	20241017	-16.63	15380	20231026	134.72	43300	-16.63	20241017	18960	90.40	20240208	43300	-16.63	20241017	15920	126.76	20231101	4.76	N	298380	500	240 억		5206185	N	N	1350	N	00	N
166	20241101	121042	57	100.00	KSQ150		제약	N	N	N	N		N	35950	-1550	5	-4.13	25346894450	704958	92.49	36900	37200	35250	48750	26250	37500	35955.11	10.84	0	83306	39033	38266	37433	36666	35833	38650	37050	240	11250	500	26250	50	1	48047789	17273	-653.64	23.24	12	1.47	-55.00	1547.00	43300	20241017	-16.97	15380	20231026	133.75	43300	-16.97	20241017	18960	89.61	20240208	43300	-16.97	20241017	15920	125.82	20231101	4.76	N	298380	500	240 억		5206185	N	N	1350	N	00	N
167	20241101	111038	57	100.00	KSQ150		제약	N	N	N	N		N	35350	-2150	5	-5.73	21704965150	603117	79.13	36900	37200	35250	48750	26250	37500	35987.90	10.84	0	56722	39033	38266	37433	36666	35833	38650	37050	240	11250	500	26250	50	1	48047789	16985	-642.73	22.85	12	1.26	-55.00	1547.00	43300	20241017	-18.36	15380	20231026	129.84	43300	-18.36	20241017	18960	86.45	20240208	43300	-18.36	20241017	15920	122.05	20231101	4.76	N	298380	500	240 억		5206185	N	N	1350	N	00	N
168	20241101	101040	57	100.00	KSQ150		제약	N	N	N	N		N	35450	-2050	5	-5.47	13711693350	378206	49.62	36900	37200	35400	48750	26250	37500	36254.45	10.84	0	29703	39033	38266	37433	36666	35833	38650	37050	240	11250	500	26250	50	1	48047789	17033	-644.55	22.92	12	0.79	-55.00	1547.00	43300	20241017	-18.13	15380	20231026	130.49	43300	-18.13	20241017	18960	86.97	20240208	43300	-18.13	20241017	15920	122.68	20231101	4.76	N	298380	500	240 억		5206185	N	N	1350	N	00	N
169	20241101	091037	57	100.00	KSQ150		제약	N	N	N	N		N	36850	-650	5	-1.73	2288668950	61943	8.13	36900	37200	36700	48750	26250	37500	36947.69	10.84	0	-20437	39033	38266	37433	36666	35833	38650	37050	240	11250	500	26250	50	1	48047789	17706	-670.00	23.82	12	0.13	-55.00	1547.00	43300	20241017	-14.90	15380	20231026	139.60	43300	-14.90	20241017	18960	94.36	20240208	43300	-14.90	20241017	15920	131.47	20231101	4.76	N	298380	500	240 억		5206185	N	N	1350	N	00	N