KissMeData/214370/price/prices-20231001.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	20231031	160953	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	26800	-650	5	-2.37	2984878700	109525	163.02	27700	28150	26750	35650	19250	27450	27253.69	5.09	0	24312	28216	27832	27566	27182	26916	27700	27050	54	8200	100	19760	50	1	53715000	14396	52.76	5.08	12	0.20	508.00	5273.00	53400	20230721	-49.81	17800	20221102	50.56	53400	-49.81	20230721	24300	10.29	20230110	267000	-89.96	20230721	26750	0.19	20231031	1.32	Y	214370	100	53 억		2734888	N	N	3924	N	00	N
3	20231031	151002	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27100	-350	5	-1.28	2654737000	97235	144.73	27700	28150	26750	35650	19250	27450	27302.28	5.09	0	19763	28216	27832	27566	27182	26916	27700	27050	54	8200	100	19760	50	1	53715000	14557	53.35	5.14	12	0.18	508.00	5273.00	53400	20230721	-49.25	17800	20221102	52.25	53400	-49.25	20230721	24300	11.52	20230110	267000	-89.85	20230721	26750	1.31	20231031	1.32	Y	214370	100	53 억		2734888	N	N	4634	N	00	N
4	20231031	141012	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27050	-400	5	-1.46	2138620950	78080	116.22	27700	28150	26750	35650	19250	27450	27390.12	5.09	0	7727	28216	27832	27566	27182	26916	27700	27050	54	8200	100	19760	50	1	53715000	14530	53.25	5.13	12	0.15	508.00	5273.00	53400	20230721	-49.34	17800	20221102	51.97	53400	-49.34	20230721	24300	11.32	20230110	267000	-89.87	20230721	26750	1.12	20231031	1.32	Y	214370	100	53 억		2734888	N	N	4634	N	00	N
5	20231031	131002	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27100	-350	5	-1.28	1736694950	63192	94.06	27700	28150	26750	35650	19250	27450	27482.83	5.09	0	-1384	28216	27832	27566	27182	26916	27700	27050	54	8200	100	19760	50	1	53715000	14557	53.35	5.14	12	0.12	508.00	5273.00	53400	20230721	-49.25	17800	20221102	52.25	53400	-49.25	20230721	24300	11.52	20230110	267000	-89.85	20230721	26750	1.31	20231031	1.32	Y	214370	100	53 억		2734888	N	N	4634	N	00	N
6	20231031	121002	57	100.00	KSQ150		제약	N	N	N	N		N	27050	-400	5	-1.46	1409674250	51067	76.01	27700	28150	27000	35650	19250	27450	27604.41	5.09	0	-5231	28216	27832	27566	27182	26916	27700	27050	54	8200	100	19760	50	1	53715000	14530	53.25	5.13	12	0.10	508.00	5273.00	53400	20230721	-49.34	17800	20221102	51.97	53400	-49.34	20230721	24300	11.32	20230110	267000	-89.87	20230721	26900	0.56	20231026	1.32	Y	214370	100	53 억		2734888	N	N	4634	N	00	N
7	20231031	111028	57	100.00	KSQ150		제약	N	N	N	N		N	27350	-100	5	-0.36	1077643550	38859	57.84	27700	28150	27250	35650	19250	27450	27732.15	5.09	0	-161	28216	27832	27566	27182	26916	27700	27050	54	8200	100	19760	50	1	53715000	14691	53.84	5.19	12	0.07	508.00	5273.00	53400	20230721	-48.78	17800	20221102	53.65	53400	-48.78	20230721	24300	12.55	20230110	267000	-89.76	20230721	26900	1.67	20231026	1.32	Y	214370	100	53 억		2734888	N	N	4634	N	00	N
8	20231031	101010	57	100.00	KSQ150		제약	N	N	N	N		N	27600	150	2	0.55	824435300	29605	44.06	27700	28150	27500	35650	19250	27450	27847.84	5.09	0	-1211	28216	27832	27566	27182	26916	27700	27050	54	8200	100	19760	50	1	53715000	14825	54.33	5.23	12	0.06	508.00	5273.00	53400	20230721	-48.31	17800	20221102	55.06	53400	-48.31	20230721	24300	13.58	20230110	267000	-89.66	20230721	26900	2.60	20231026	1.32	Y	214370	100	53 억		2734888	N	N	4634	N	00	N
9	20231031	091009	57	100.00	KSQ150		제약	N	N	N	N		N	28000	550	2	2.00	257929450	9246	13.76	27700	28150	27700	35650	19250	27450	27896.33	5.09	0	280	28216	27832	27566	27182	26916	27700	27050	54	8200	100	19760	50	1	53715000	15040	55.12	5.31	12	0.02	508.00	5273.00	53400	20230721	-47.57	17800	20221102	57.30	53400	-47.57	20230721	24300	15.23	20230110	267000	-89.51	20230721	26900	4.09	20231026	1.32	Y	214370	100	53 억		2734888	N	N	4634	N	00	N
10	20231030	160951	57	100.00	KSQ150		제약	N	N	N	N		N	27450	-250	5	-0.90	1845315800	66868	39.07	27700	27950	27300	36000	19400	27700	27596.97	5.09	0	-1897	28766	28232	27616	27082	26466	28500	27350	54	8300	100	19940	50	1	53715000	14745	54.04	5.21	12	0.12	508.00	5273.00	53400	20230721	-48.60	17800	20221102	54.21	53400	-48.60	20230721	24300	12.96	20230110	267000	-89.72	20230721	26900	2.04	20231026	1.37	Y	214370	100	53 억		2736187	N	N	4634	N	00	N
11	20231030	150930	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-150	5	-0.54	1637124550	59281	34.63	27700	27950	27300	36000	19400	27700	27616.33	5.09	0	-3310	28766	28232	27616	27082	26466	28500	27350	54	8300	100	19940	50	1	53715000	14798	54.23	5.22	12	0.11	508.00	5273.00	53400	20230721	-48.41	17800	20221102	54.78	53400	-48.41	20230721	24300	13.37	20230110	267000	-89.68	20230721	26900	2.42	20231026	1.37	Y	214370	100	53 억		2736187	N	N	18976	N	00	N
12	20231030	140928	57	100.00	KSQ150		제약	N	N	N	N		N	27500	-200	5	-0.72	1376936650	49827	29.11	27700	27950	27300	36000	19400	27700	27634.33	5.09	0	-6957	28766	28232	27616	27082	26466	28500	27350	54	8300	100	19940	50	1	53715000	14772	54.13	5.22	12	0.09	508.00	5273.00	53400	20230721	-48.50	17800	20221102	54.49	53400	-48.50	20230721	24300	13.17	20230110	267000	-89.70	20230721	26900	2.23	20231026	1.37	Y	214370	100	53 억		2736187	N	N	18976	N	00	N
13	20231030	130931	57	100.00	KSQ150		제약	N	N	N	N		N	27700	0	3	0.00	1082053500	39146	22.87	27700	27950	27300	36000	19400	27700	27641.47	5.09	0	-9116	28766	28232	27616	27082	26466	28500	27350	54	8300	100	19940	50	1	53715000	14879	54.53	5.25	12	0.07	508.00	5273.00	53400	20230721	-48.13	17800	20221102	55.62	53400	-48.13	20230721	24300	13.99	20230110	267000	-89.63	20230721	26900	2.97	20231026	1.37	Y	214370	100	53 억		2736187	N	N	18976	N	00	N
14	20231030	120924	57	100.00	KSQ150		제약	N	N	N	N		N	27500	-200	5	-0.72	824325350	29829	17.43	27700	27950	27300	36000	19400	27700	27635.01	5.09	0	-7159	28766	28232	27616	27082	26466	28500	27350	54	8300	100	19940	50	1	53715000	14772	54.13	5.22	12	0.06	508.00	5273.00	53400	20230721	-48.50	17800	20221102	54.49	53400	-48.50	20230721	24300	13.17	20230110	267000	-89.70	20230721	26900	2.23	20231026	1.37	Y	214370	100	53 억		2736187	N	N	18976	N	00	N
15	20231030	110925	57	100.00	KSQ150		제약	N	N	N	N		N	27700	0	3	0.00	558542450	20186	11.79	27700	27950	27300	36000	19400	27700	27669.78	5.09	0	-3308	28766	28232	27616	27082	26466	28500	27350	54	8300	100	19940	50	1	53715000	14879	54.53	5.25	12	0.04	508.00	5273.00	53400	20230721	-48.13	17800	20221102	55.62	53400	-48.13	20230721	24300	13.99	20230110	267000	-89.63	20230721	26900	2.97	20231026	1.37	Y	214370	100	53 억		2736187	N	N	18976	N	00	N
16	20231030	100922	57	100.00	KSQ150		제약	N	N	N	N		N	27750	50	2	0.18	359510350	13001	7.60	27700	27950	27300	36000	19400	27700	27652.47	5.09	0	-1864	28766	28232	27616	27082	26466	28500	27350	54	8300	100	19940	50	1	53715000	14906	54.63	5.26	12	0.02	508.00	5273.00	53400	20230721	-48.03	17800	20221102	55.90	53400	-48.03	20230721	24300	14.20	20230110	267000	-89.61	20230721	26900	3.16	20231026	1.37	Y	214370	100	53 억		2736187	N	N	18976	N	00	N
17	20231030	090920	57	100.00	KSQ150		제약	N	N	N	N		N	27350	-350	5	-1.26	87394650	3174	1.85	27700	27950	27300	36000	19400	27700	27533.92	5.09	0	-944	28766	28232	27616	27082	26466	28500	27350	54	8300	100	19940	50	1	53715000	14691	53.84	5.19	12	0.01	508.00	5273.00	53400	20230721	-48.78	17800	20221102	53.65	53400	-48.78	20230721	24300	12.55	20230110	267000	-89.76	20230721	26900	1.67	20231026	1.37	Y	214370	100	53 억		2736187	N	N	18976	N	00	N
18	20231027	160852	57	100.00	KSQ150		제약	N	N	N	N		N	27700	700	2	2.59	4717950950	170647	90.64	27500	28150	27000	35100	18900	27000	27647.42	5.10	0	6419	28400	27700	27300	26600	26200	27500	26400	54	8100	100	19440	50	1	53715000	14879	54.53	5.25	12	0.32	508.00	5273.00	53400	20230721	-48.13	17800	20221102	55.62	53400	-48.13	20230721	24300	13.99	20230110	267000	-89.63	20230721	26900	2.97	20231026	1.40	Y	214370	100	53 억		2739766	N	N	18976	N	00	N
19	20231027	150922	57	100.00	KSQ150		제약	N	N	N	N		N	27800	800	2	2.96	4437270450	160529	85.26	27500	28150	27000	35100	18900	27000	27641.55	5.10	0	6384	28400	27700	27300	26600	26200	27500	26400	54	8100	100	19440	50	1	53715000	14933	54.72	5.27	12	0.30	508.00	5273.00	53400	20230721	-47.94	17800	20221102	56.18	53400	-47.94	20230721	24300	14.40	20230110	267000	-89.59	20230721	26900	3.35	20231026	1.40	Y	214370	100	53 억		2739766	N	N	2456	N	00	N
20	20231027	140921	57	100.00	KSQ150		제약	N	N	N	N		N	27750	750	2	2.78	3817574300	138186	73.40	27500	28150	27000	35100	18900	27000	27626.35	5.10	0	10783	28400	27700	27300	26600	26200	27500	26400	54	8100	100	19440	50	1	53715000	14906	54.63	5.26	12	0.26	508.00	5273.00	53400	20230721	-48.03	17800	20221102	55.90	53400	-48.03	20230721	24300	14.20	20230110	267000	-89.61	20230721	26900	3.16	20231026	1.40	Y	214370	100	53 억		2739766	N	N	2456	N	00	N
21	20231027	130910	57	100.00	KSQ150		제약	N	N	N	N		N	27700	700	2	2.59	3232068050	117033	62.16	27500	28150	27000	35100	18900	27000	27616.73	5.10	0	9851	28400	27700	27300	26600	26200	27500	26400	54	8100	100	19440	50	1	53715000	14879	54.53	5.25	12	0.22	508.00	5273.00	53400	20230721	-48.13	17800	20221102	55.62	53400	-48.13	20230721	24300	13.99	20230110	267000	-89.63	20230721	26900	2.97	20231026	1.40	Y	214370	100	53 억		2739766	N	N	2456	N	00	N
22	20231027	120925	57	100.00	KSQ150		제약	N	N	N	N		N	27850	850	2	3.15	2780348150	100676	53.47	27500	28150	27000	35100	18900	27000	27616.80	5.10	0	11018	28400	27700	27300	26600	26200	27500	26400	54	8100	100	19440	50	1	53715000	14960	54.82	5.28	12	0.19	508.00	5273.00	53400	20230721	-47.85	17800	20221102	56.46	53400	-47.85	20230721	24300	14.61	20230110	267000	-89.57	20230721	26900	3.53	20231026	1.40	Y	214370	100	53 억		2739766	N	N	2456	N	00	N
23	20231027	110930	57	100.00	KSQ150		제약	N	N	N	N		N	27900	900	2	3.33	2325513050	84395	44.83	27500	28150	27000	35100	18900	27000	27555.11	5.10	0	10277	28400	27700	27300	26600	26200	27500	26400	54	8100	100	19440	50	1	53715000	14986	54.92	5.29	12	0.16	508.00	5273.00	53400	20230721	-47.75	17800	20221102	56.74	53400	-47.75	20230721	24300	14.81	20230110	267000	-89.55	20230721	26900	3.72	20231026	1.40	Y	214370	100	53 억		2739766	N	N	2456	N	00	N
24	20231027	100919	57	100.00	KSQ150		제약	N	N	N	N		N	27450	450	2	1.67	1389383900	50847	27.01	27500	27600	27000	35100	18900	27000	27324.80	5.10	0	7728	28400	27700	27300	26600	26200	27500	26400	54	8100	100	19440	50	1	53715000	14745	54.04	5.21	12	0.09	508.00	5273.00	53400	20230721	-48.60	17800	20221102	54.21	53400	-48.60	20230721	24300	12.96	20230110	267000	-89.72	20230721	26900	2.04	20231026	1.40	Y	214370	100	53 억		2739766	N	N	2456	N	00	N
25	20231027	090919	57	100.00	KSQ150		제약	N	N	N	N		N	27550	550	2	2.04	396835550	14463	7.68	27500	27600	27200	35100	18900	27000	27438.01	5.10	0	-422	28400	27700	27300	26600	26200	27500	26400	54	8100	100	19440	50	1	53715000	14798	54.23	5.22	12	0.03	508.00	5273.00	53400	20230721	-48.41	17800	20221102	54.78	53400	-48.41	20230721	24300	13.37	20230110	267000	-89.68	20230721	26900	2.42	20231026	1.40	Y	214370	100	53 억		2739766	N	N	2456	N	00	N
26	20231026	160907	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27000	-1000	5	-3.57	5034493750	184498	93.23	27200	28000	26900	36400	19600	28000	27287.95	4.94	0	91198	30366	29182	28466	27282	26566	28825	26925	54	8400	100	20160	50	1	53715000	14503	53.15	5.12	12	0.34	508.00	5273.00	53400	20230721	-49.44	17800	20221102	51.69	53400	-49.44	20230721	24300	11.11	20230110	267000	-89.89	20230721	26900	0.37	20231026	1.41	Y	214370	100	53 억		2655119	N	N	2456	N	00	N
27	20231026	150907	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27050	-950	5	-3.39	4673633100	171148	86.48	27200	28000	26900	36400	19600	28000	27307.55	4.94	0	83641	30366	29182	28466	27282	26566	28825	26925	54	8400	100	20160	50	1	53715000	14530	53.25	5.13	12	0.32	508.00	5273.00	53400	20230721	-49.34	17800	20221102	51.97	53400	-49.34	20230721	24300	11.32	20230110	267000	-89.87	20230721	26900	0.56	20231026	1.41	Y	214370	100	53 억		2655119	N	N	5048	N	00	N
28	20231026	140909	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27200	-800	5	-2.86	3356859800	122617	61.96	27200	28000	26900	36400	19600	28000	27376.78	4.94	0	57758	30366	29182	28466	27282	26566	28825	26925	54	8400	100	20160	50	1	53715000	14610	53.54	5.16	12	0.23	508.00	5273.00	53400	20230721	-49.06	17800	20221102	52.81	53400	-49.06	20230721	24300	11.93	20230110	267000	-89.81	20230721	26900	1.12	20231026	1.41	Y	214370	100	53 억		2655119	N	N	5048	N	00	N
29	20231026	130907	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27150	-850	5	-3.04	2891004950	105502	53.31	27200	28000	26900	36400	19600	28000	27402.37	4.94	0	45893	30366	29182	28466	27282	26566	28825	26925	54	8400	100	20160	50	1	53715000	14584	53.44	5.15	12	0.20	508.00	5273.00	53400	20230721	-49.16	17800	20221102	52.53	53400	-49.16	20230721	24300	11.73	20230110	267000	-89.83	20230721	26900	0.93	20231026	1.41	Y	214370	100	53 억		2655119	N	N	5048	N	00	N
30	20231026	120901	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27250	-750	5	-2.68	2496159100	90992	45.98	27200	28000	26900	36400	19600	28000	27432.73	4.94	0	40525	30366	29182	28466	27282	26566	28825	26925	54	8400	100	20160	50	1	53715000	14637	53.64	5.17	12	0.17	508.00	5273.00	53400	20230721	-48.97	17800	20221102	53.09	53400	-48.97	20230721	24300	12.14	20230110	267000	-89.79	20230721	26900	1.30	20231026	1.41	Y	214370	100	53 억		2655119	N	N	5048	N	00	N
31	20231026	110914	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27350	-650	5	-2.32	1715311250	62265	31.46	27200	28000	26900	36400	19600	28000	27548.56	4.94	0	26335	30366	29182	28466	27282	26566	28825	26925	54	8400	100	20160	50	1	53715000	14691	53.84	5.19	12	0.12	508.00	5273.00	53400	20230721	-48.78	17800	20221102	53.65	53400	-48.78	20230721	24300	12.55	20230110	267000	-89.76	20230721	26900	1.67	20231026	1.41	Y	214370	100	53 억		2655119	N	N	5048	N	00	N
32	20231026	100911	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27750	-250	5	-0.89	1026183350	37346	18.87	27200	27850	26900	36400	19600	28000	27477.72	4.94	0	18538	30366	29182	28466	27282	26566	28825	26925	54	8400	100	20160	50	1	53715000	14906	54.63	5.26	12	0.07	508.00	5273.00	53400	20230721	-48.03	17800	20221102	55.90	53400	-48.03	20230721	24300	14.20	20230110	267000	-89.61	20230721	26900	3.16	20231026	1.41	Y	214370	100	53 억		2655119	N	N	5048	N	00	N
33	20231026	090908	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27400	-600	5	-2.14	325160050	11954	6.04	27200	27500	26900	36400	19600	28000	27200.87	4.94	0	5978	30366	29182	28466	27282	26566	28825	26925	54	8400	100	20160	50	1	53715000	14718	53.94	5.20	12	0.02	508.00	5273.00	53400	20230721	-48.69	17800	20221102	53.93	53400	-48.69	20230721	24300	12.76	20230110	267000	-89.74	20230721	26900	1.86	20231026	1.41	Y	214370	100	53 억		2655119	N	N	5048	N	00	N
34	20231025	160910	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28000	-1550	5	-5.25	5545454350	196640	143.92	29650	29650	27750	38400	20700	29550	28201.19	4.87	0	41113	30450	30000	29100	28650	27750	30225	28875	54	8850	100	21270	50	1	53715000	15040	55.12	5.31	12	0.37	508.00	5273.00	53400	20230721	-47.57	17800	20221102	57.30	53400	-47.57	20230721	24300	15.23	20230110	267000	-89.51	20230721	27750	0.90	20231025	1.43	Y	214370	100	53 억		2613887	N	N	5048	N	00	N
35	20231025	150909	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28050	-1500	5	-5.08	5013443700	177629	130.01	29650	29650	27750	38400	20700	29550	28224.24	4.87	0	29295	30450	30000	29100	28650	27750	30225	28875	54	8850	100	21270	50	1	53715000	15067	55.22	5.32	12	0.33	508.00	5273.00	53400	20230721	-47.47	17800	20221102	57.58	53400	-47.47	20230721	24300	15.43	20230110	267000	-89.49	20230721	27750	1.08	20231025	1.43	Y	214370	100	53 억		2613887	N	N	15278	N	00	N
36	20231025	140903	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28250	-1300	5	-4.40	4228211300	149685	109.56	29650	29650	27750	38400	20700	29550	28247.39	4.87	0	20384	30450	30000	29100	28650	27750	30225	28875	54	8850	100	21270	50	1	53715000	15174	55.61	5.36	12	0.28	508.00	5273.00	53400	20230721	-47.10	17800	20221102	58.71	53400	-47.10	20230721	24300	16.26	20230110	267000	-89.42	20230721	27750	1.80	20231025	1.43	Y	214370	100	53 억		2613887	N	N	15278	N	00	N
37	20231025	130905	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27750	-1800	5	-6.09	3713841350	131318	96.11	29650	29650	27750	38400	20700	29550	28281.28	4.87	0	9576	30450	30000	29100	28650	27750	30225	28875	54	8850	100	21270	50	1	53715000	14906	54.63	5.26	12	0.24	508.00	5273.00	53400	20230721	-48.03	17800	20221102	55.90	53400	-48.03	20230721	24300	14.20	20230110	267000	-89.61	20230721	27750	0.00	20231025	1.43	Y	214370	100	53 억		2613887	N	N	15278	N	00	N
38	20231025	120906	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27950	-1600	5	-5.41	2760828850	97129	71.09	29650	29650	27950	38400	20700	29550	28424.35	4.87	0	-88	30450	30000	29100	28650	27750	30225	28875	54	8850	100	21270	50	1	53715000	15013	55.02	5.30	12	0.18	508.00	5273.00	53400	20230721	-47.66	17800	20221102	57.02	53400	-47.66	20230721	24300	15.02	20230110	267000	-89.53	20230721	27950	0.00	20231025	1.43	Y	214370	100	53 억		2613887	N	N	15278	N	00	N
39	20231025	110908	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28100	-1450	5	-4.91	2217130350	77768	56.92	29650	29650	28000	38400	20700	29550	28509.55	4.87	0	327	30450	30000	29100	28650	27750	30225	28875	54	8850	100	21270	50	1	53715000	15094	55.31	5.33	12	0.14	508.00	5273.00	53400	20230721	-47.38	17800	20221102	57.87	53400	-47.38	20230721	24300	15.64	20230110	267000	-89.48	20230721	28000	0.36	20231025	1.43	Y	214370	100	53 억		2613887	N	N	15278	N	00	N
40	20231025	100908	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28500	-1050	5	-3.55	1464370450	51141	37.43	29650	29650	28200	38400	20700	29550	28633.98	4.87	0	-3341	30450	30000	29100	28650	27750	30225	28875	54	8850	100	21270	50	1	53715000	15309	56.10	5.40	12	0.10	508.00	5273.00	53400	20230721	-46.63	17800	20221102	60.11	53400	-46.63	20230721	24300	17.28	20230110	267000	-89.33	20230721	28200	1.06	20231025	1.43	Y	214370	100	53 억		2613887	N	N	15278	N	00	N
41	20231025	090904	57	100.00	KSQ150		제약	N	N	N	N		N	29100	-450	5	-1.52	255450800	8778	6.42	29650	29650	28850	38400	20700	29550	29101.25	4.87	0	-5481	30450	30000	29100	28650	27750	30225	28875	54	8850	100	21270	50	1	53715000	15631	57.28	5.52	12	0.02	508.00	5273.00	53400	20230721	-45.51	17800	20221102	63.48	53400	-45.51	20230721	24300	19.75	20230110	267000	-89.10	20230721	28200	3.19	20231024	1.43	Y	214370	100	53 억		2613887	N	N	15278	N	00	N
42	20231024	160846	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29550	700	2	2.43	3936163500	136025	90.10	28900	29550	28200	37500	20200	28850	28936.23	5.01	0	-23061	30183	29516	28933	28266	27683	29850	28600	54	8650	100	20770	50	1	53715000	15873	58.17	5.60	12	0.25	508.00	5273.00	53400	20230721	-44.66	17800	20221102	66.01	53400	-44.66	20230721	24300	21.60	20230110	267000	-88.93	20230721	28200	4.79	20231024	1.46	Y	214370	100	53 억		2689638	N	N	15278	N	00	N
43	20231024	150859	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29550	700	2	2.43	3552678250	123011	81.48	28900	29550	28200	37500	20200	28850	28880.98	5.01	0	-17875	30183	29516	28933	28266	27683	29850	28600	54	8650	100	20770	50	1	53715000	15873	58.17	5.60	12	0.23	508.00	5273.00	53400	20230721	-44.66	17800	20221102	66.01	53400	-44.66	20230721	24300	21.60	20230110	267000	-88.93	20230721	28200	4.79	20231024	1.46	Y	214370	100	53 억		2689638	N	N	8820	N	00	N
44	20231024	140843	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29150	300	2	1.04	2493054200	86942	57.59	28900	29350	28200	37500	20200	28850	28674.88	5.01	0	-515	30183	29516	28933	28266	27683	29850	28600	54	8650	100	20770	50	1	53715000	15658	57.38	5.53	12	0.16	508.00	5273.00	53400	20230721	-45.41	17800	20221102	63.76	53400	-45.41	20230721	24300	19.96	20230110	267000	-89.08	20230721	28200	3.37	20231024	1.46	Y	214370	100	53 억		2689638	N	N	8820	N	00	N
45	20231024	130850	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28700	-150	5	-0.52	2054220000	71811	47.57	28900	29350	28200	37500	20200	28850	28605.87	5.01	0	3080	30183	29516	28933	28266	27683	29850	28600	54	8650	100	20770	50	1	53715000	15416	56.50	5.44	12	0.13	508.00	5273.00	53400	20230721	-46.25	17800	20221102	61.24	53400	-46.25	20230721	24300	18.11	20230110	267000	-89.25	20230721	28200	1.77	20231024	1.46	Y	214370	100	53 억		2689638	N	N	8820	N	00	N
46	20231024	120859	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28750	-100	5	-0.35	1811894500	63378	41.98	28900	29350	28200	37500	20200	28850	28588.64	5.01	0	4152	30183	29516	28933	28266	27683	29850	28600	54	8650	100	20770	50	1	53715000	15443	56.59	5.45	12	0.12	508.00	5273.00	53400	20230721	-46.16	17800	20221102	61.52	53400	-46.16	20230721	24300	18.31	20230110	267000	-89.23	20230721	28200	1.95	20231024	1.46	Y	214370	100	53 억		2689638	N	N	8820	N	00	N
47	20231024	110853	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28350	-500	5	-1.73	1342052900	46964	31.11	28900	29350	28200	37500	20200	28850	28576.12	5.01	0	-2367	30183	29516	28933	28266	27683	29850	28600	54	8650	100	20770	50	1	53715000	15228	55.81	5.38	12	0.09	508.00	5273.00	53400	20230721	-46.91	17800	20221102	59.27	53400	-46.91	20230721	24300	16.67	20230110	267000	-89.38	20230721	28200	0.53	20231024	1.46	Y	214370	100	53 억		2689638	N	N	8820	N	00	N
48	20231024	100845	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28550	-300	5	-1.04	869905600	30354	20.11	28900	29350	28200	37500	20200	28850	28658.59	5.01	0	-4396	30183	29516	28933	28266	27683	29850	28600	54	8650	100	20770	50	1	53715000	15336	56.20	5.41	12	0.06	508.00	5273.00	53400	20230721	-46.54	17800	20221102	60.39	53400	-46.54	20230721	24300	17.49	20230110	267000	-89.31	20230721	28200	1.24	20231024	1.46	Y	214370	100	53 억		2689638	N	N	8820	N	00	N
49	20231024	090853	57	100.00	KSQ150		제약	N	N	N	N		N	29100	250	2	0.87	148646250	5129	3.40	28900	29350	28900	37500	20200	28850	28981.91	5.01	0	804	30183	29516	28933	28266	27683	29850	28600	54	8650	100	20770	50	1	53715000	15631	57.28	5.52	12	0.01	508.00	5273.00	53400	20230721	-45.51	17800	20221102	63.48	53400	-45.51	20230721	24300	19.75	20230110	267000	-89.10	20230721	28350	2.65	20231020	1.46	Y	214370	100	53 억		2689638	N	N	8820	N	00	N
50	20231023	160839	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28850	350	2	1.23	4359828200	150151	59.08	28500	29600	28350	37050	19950	28500	29036.40	4.96	0	30704	29600	29050	28700	28150	27800	28875	27975	54	8550	100	20520	50	1	53715000	15497	56.79	5.47	12	0.28	508.00	5273.00	53400	20230721	-45.97	17800	20221102	62.08	53400	-45.97	20230721	24300	18.72	20230110	267000	-89.19	20230721	28350	1.76	20231023	1.53	Y	214370	100	53 억		2665993	N	N	8820	N	00	N
51	20231023	150845	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28950	450	2	1.58	4106457500	141372	55.62	28500	29600	28350	37050	19950	28500	29047.18	4.96	0	25832	29600	29050	28700	28150	27800	28875	27975	54	8550	100	20520	50	1	53715000	15550	56.99	5.49	12	0.26	508.00	5273.00	53400	20230721	-45.79	17800	20221102	62.64	53400	-45.79	20230721	24300	19.14	20230110	267000	-89.16	20230721	28350	2.12	20231023	1.53	Y	214370	100	53 억		2665993	N	N	29452	N	00	N
52	20231023	140843	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29100	600	2	2.11	3617549350	124502	48.99	28500	29600	28350	37050	19950	28500	29056.15	4.96	0	20642	29600	29050	28700	28150	27800	28875	27975	54	8550	100	20520	50	1	53715000	15631	57.28	5.52	12	0.23	508.00	5273.00	53400	20230721	-45.51	17800	20221102	63.48	53400	-45.51	20230721	24300	19.75	20230110	267000	-89.10	20230721	28350	2.65	20231023	1.53	Y	214370	100	53 억		2665993	N	N	29452	N	00	N
53	20231023	130849	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29250	750	2	2.63	3307006450	113847	44.79	28500	29600	28350	37050	19950	28500	29047.81	4.96	0	17853	29600	29050	28700	28150	27800	28875	27975	54	8550	100	20520	50	1	53715000	15712	57.58	5.55	12	0.21	508.00	5273.00	53400	20230721	-45.22	17800	20221102	64.33	53400	-45.22	20230721	24300	20.37	20230110	267000	-89.04	20230721	28350	3.17	20231023	1.53	Y	214370	100	53 억		2665993	N	N	29452	N	00	N
54	20231023	120840	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29100	600	2	2.11	2993658450	103091	40.56	28500	29600	28350	37050	19950	28500	29038.99	4.96	0	12603	29600	29050	28700	28150	27800	28875	27975	54	8550	100	20520	50	1	53715000	15631	57.28	5.52	12	0.19	508.00	5273.00	53400	20230721	-45.51	17800	20221102	63.48	53400	-45.51	20230721	24300	19.75	20230110	267000	-89.10	20230721	28350	2.65	20231023	1.53	Y	214370	100	53 억		2665993	N	N	29452	N	00	N
55	20231023	110838	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29200	700	2	2.46	2440896650	84091	33.09	28500	29600	28350	37050	19950	28500	29026.85	4.96	0	8132	29600	29050	28700	28150	27800	28875	27975	54	8550	100	20520	50	1	53715000	15685	57.48	5.54	12	0.16	508.00	5273.00	53400	20230721	-45.32	17800	20221102	64.04	53400	-45.32	20230721	24300	20.16	20230110	267000	-89.06	20230721	28350	3.00	20231023	1.53	Y	214370	100	53 억		2665993	N	N	29452	N	00	N
56	20231023	100832	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29150	650	2	2.28	1842792300	63727	25.07	28500	29450	28350	37050	19950	28500	28916.98	4.96	0	1185	29600	29050	28700	28150	27800	28875	27975	54	8550	100	20520	50	1	53715000	15658	57.38	5.53	12	0.12	508.00	5273.00	53400	20230721	-45.41	17800	20221102	63.76	53400	-45.41	20230721	24300	19.96	20230110	267000	-89.08	20230721	28350	2.82	20231023	1.53	Y	214370	100	53 억		2665993	N	N	29452	N	00	N
57	20231023	090851	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28550	50	2	0.18	364224350	12787	5.03	28500	28650	28350	37050	19950	28500	28483.96	4.96	0	4934	29600	29050	28700	28150	27800	28875	27975	54	8550	100	20520	50	1	53715000	15336	56.20	5.41	12	0.02	508.00	5273.00	53400	20230721	-46.54	17800	20221102	60.39	53400	-46.54	20230721	24300	17.49	20230110	267000	-89.31	20230721	28350	0.71	20231023	1.53	Y	214370	100	53 억		2665993	N	N	29452	N	00	N
58	20231020	160837	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28500	-700	5	-2.40	7248498850	252571	96.59	29000	29250	28350	37950	20450	29200	28699.04	4.98	0	64428	30400	29800	29350	28750	28300	29575	28525	54	8750	100	21020	50	1	53715000	15309	56.10	5.40	12	0.47	508.00	5273.00	53400	20230721	-46.63	17800	20221102	60.11	53400	-46.63	20230721	24300	17.28	20230110	267000	-89.33	20230721	28350	0.53	20231020	1.58	Y	214370	100	53 억		2674449	N	N	29452	N	00	N
59	20231020	150836	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28550	-650	5	-2.23	6704371250	233475	89.29	29000	29250	28350	37950	20450	29200	28715.59	4.98	0	59233	30400	29800	29350	28750	28300	29575	28525	54	8750	100	21020	50	1	53715000	15336	56.20	5.41	12	0.43	508.00	5273.00	53400	20230721	-46.54	17800	20221102	60.39	53400	-46.54	20230721	24300	17.49	20230110	267000	-89.31	20230721	28350	0.71	20231020	1.58	Y	214370	100	53 억		2674449	N	N	5891	N	00	N
60	20231020	140844	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28800	-400	5	-1.37	5009764900	174317	66.66	29000	29250	28350	37950	20450	29200	28739.39	4.98	0	40026	30400	29800	29350	28750	28300	29575	28525	54	8750	100	21020	50	1	53715000	15470	56.69	5.46	12	0.32	508.00	5273.00	53400	20230721	-46.07	17800	20221102	61.80	53400	-46.07	20230721	24300	18.52	20230110	267000	-89.21	20230721	28350	1.59	20231020	1.58	Y	214370	100	53 억		2674449	N	N	5891	N	00	N
61	20231020	130821	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28800	-400	5	-1.37	4172442550	145455	55.62	29000	29200	28350	37950	20450	29200	28685.45	4.98	0	40833	30400	29800	29350	28750	28300	29575	28525	54	8750	100	21020	50	1	53715000	15470	56.69	5.46	12	0.27	508.00	5273.00	53400	20230721	-46.07	17800	20221102	61.80	53400	-46.07	20230721	24300	18.52	20230110	267000	-89.21	20230721	28350	1.59	20231020	1.58	Y	214370	100	53 억		2674449	N	N	5891	N	00	N
62	20231020	120831	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28700	-500	5	-1.71	3722549000	129781	49.63	29000	29200	28350	37950	20450	29200	28683.31	4.98	0	36800	30400	29800	29350	28750	28300	29575	28525	54	8750	100	21020	50	1	53715000	15416	56.50	5.44	12	0.24	508.00	5273.00	53400	20230721	-46.25	17800	20221102	61.24	53400	-46.25	20230721	24300	18.11	20230110	267000	-89.25	20230721	28350	1.23	20231020	1.58	Y	214370	100	53 억		2674449	N	N	5891	N	00	N
63	20231020	110840	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28600	-600	5	-2.05	2790722150	97155	37.15	29000	29200	28350	37950	20450	29200	28724.43	4.98	0	25943	30400	29800	29350	28750	28300	29575	28525	54	8750	100	21020	50	1	53715000	15362	56.30	5.42	12	0.18	508.00	5273.00	53400	20230721	-46.44	17800	20221102	60.67	53400	-46.44	20230721	24300	17.70	20230110	267000	-89.29	20230721	28350	0.88	20231020	1.58	Y	214370	100	53 억		2674449	N	N	5891	N	00	N
64	20231020	100831	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28900	-300	5	-1.03	1938151250	67358	25.76	29000	29200	28350	37950	20450	29200	28773.88	4.98	0	22448	30400	29800	29350	28750	28300	29575	28525	54	8750	100	21020	50	1	53715000	15524	56.89	5.48	12	0.13	508.00	5273.00	53400	20230721	-45.88	17800	20221102	62.36	53400	-45.88	20230721	24300	18.93	20230110	267000	-89.18	20230721	28350	1.94	20231020	1.58	Y	214370	100	53 억		2674449	N	N	5891	N	00	N
65	20231020	090831	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29100	-100	5	-0.34	390614050	13507	5.17	29000	29200	28700	37950	20450	29200	28919.38	4.98	0	4220	30400	29800	29350	28750	28300	29575	28525	54	8750	100	21020	50	1	53715000	15631	57.28	5.52	12	0.03	508.00	5273.00	53400	20230721	-45.51	17800	20221102	63.48	53400	-45.51	20230721	24300	19.75	20230110	267000	-89.10	20230721	28700	1.39	20231020	1.58	Y	214370	100	53 억		2674449	N	N	5891	N	00	N
66	20231019	160829	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29200	-1300	5	-4.26	7601271300	260239	144.43	29950	29950	28900	39650	21350	30500	29208.83	4.79	0	95494	31866	31182	30516	29832	29166	30850	29500	54	9150	100	21960	50	1	53715000	15685	57.48	5.54	12	0.48	508.00	5273.00	53400	20230721	-45.32	17800	20221102	64.04	53400	-45.32	20230721	24300	20.16	20230110	267000	-89.06	20230721	28900	1.04	20231019	1.57	Y	214370	100	53 억		2574808	N	N	5891	N	00	N
67	20231019	150821	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29150	-1350	5	-4.43	6994369650	239401	132.86	29950	29950	28900	39650	21350	30500	29216.13	4.79	0	87385	31866	31182	30516	29832	29166	30850	29500	54	9150	100	21960	50	1	53715000	15658	57.38	5.53	12	0.45	508.00	5273.00	53400	20230721	-45.41	17800	20221102	63.76	53400	-45.41	20230721	24300	19.96	20230110	267000	-89.08	20230721	28900	0.87	20231019	1.57	Y	214370	100	53 억		2574808	N	N	17503	N	00	N
68	20231019	140832	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29050	-1450	5	-4.75	6134227250	209892	116.49	29950	29950	28900	39650	21350	30500	29225.64	4.79	0	81044	31866	31182	30516	29832	29166	30850	29500	54	9150	100	21960	50	1	53715000	15604	57.19	5.51	12	0.39	508.00	5273.00	53400	20230721	-45.60	17800	20221102	63.20	53400	-45.60	20230721	24300	19.55	20230110	267000	-89.12	20230721	28900	0.52	20231019	1.57	Y	214370	100	53 억		2574808	N	N	17503	N	00	N
69	20231019	130824	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29050	-1450	5	-4.75	5261891900	179831	99.80	29950	29950	28900	39650	21350	30500	29260.20	4.79	0	68627	31866	31182	30516	29832	29166	30850	29500	54	9150	100	21960	50	1	53715000	15604	57.19	5.51	12	0.33	508.00	5273.00	53400	20230721	-45.60	17800	20221102	63.20	53400	-45.60	20230721	24300	19.55	20230110	267000	-89.12	20230721	28900	0.52	20231019	1.57	Y	214370	100	53 억		2574808	N	N	17503	N	00	N
70	20231019	120831	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29150	-1350	5	-4.43	4752183650	162270	90.06	29950	29950	28900	39650	21350	30500	29285.66	4.79	0	62368	31866	31182	30516	29832	29166	30850	29500	54	9150	100	21960	50	1	53715000	15658	57.38	5.53	12	0.30	508.00	5273.00	53400	20230721	-45.41	17800	20221102	63.76	53400	-45.41	20230721	24300	19.96	20230110	267000	-89.08	20230721	28900	0.87	20231019	1.57	Y	214370	100	53 억		2574808	N	N	17503	N	00	N
71	20231019	110825	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29100	-1400	5	-4.59	4344467550	148229	82.26	29950	29950	28950	39650	21350	30500	29309.16	4.79	0	63316	31866	31182	30516	29832	29166	30850	29500	54	9150	100	21960	50	1	53715000	15631	57.28	5.52	12	0.28	508.00	5273.00	53400	20230721	-45.51	17800	20221102	63.48	53400	-45.51	20230721	24300	19.75	20230110	267000	-89.10	20230721	28950	0.52	20231019	1.57	Y	214370	100	53 억		2574808	N	N	17503	N	00	N
72	20231019	100818	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29200	-1300	5	-4.26	3052536650	103914	57.67	29950	29950	29000	39650	21350	30500	29375.61	4.79	0	47210	31866	31182	30516	29832	29166	30850	29500	54	9150	100	21960	50	1	53715000	15685	57.48	5.54	12	0.19	508.00	5273.00	53400	20230721	-45.32	17800	20221102	64.04	53400	-45.32	20230721	24300	20.16	20230110	267000	-89.06	20230721	29000	0.69	20231019	1.57	Y	214370	100	53 억		2574808	N	N	17503	N	00	N
73	20231019	090829	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29250	-1250	5	-4.10	527598600	17862	9.91	29950	29950	29150	39650	21350	30500	29537.49	4.79	0	3968	31866	31182	30516	29832	29166	30850	29500	54	9150	100	21960	50	1	53715000	15712	57.58	5.55	12	0.03	508.00	5273.00	53400	20230721	-45.22	17800	20221102	64.33	53400	-45.22	20230721	24300	20.37	20230110	267000	-89.04	20230721	29150	0.34	20231019	1.57	Y	214370	100	53 억		2574808	N	N	17503	N	00	N
74	20231018	160833	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	30500	-950	5	-3.02	5360263850	177141	105.33	30850	31200	29850	40850	22050	31450	30259.75	4.68	0	55551	32316	31882	31216	30782	30116	32100	31000	54	9400	100	22640	50	1	53715000	16383	60.04	5.78	12	0.33	508.00	5273.00	53400	20230721	-42.88	17800	20221102	71.35	53400	-42.88	20230721	24300	25.51	20230110	267000	-88.58	20230721	29850	2.18	20231018	1.59	Y	214370	100	53 억		2515439	N	N	17503	N	00	N
75	20231018	150823	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	30050	-1400	5	-4.45	4738433850	156649	93.14	30850	31200	29850	40850	22050	31450	30248.70	4.68	0	47979	32316	31882	31216	30782	30116	32100	31000	54	9400	100	22640	50	1	53715000	16141	59.15	5.70	12	0.29	508.00	5273.00	53400	20230721	-43.73	17800	20221102	68.82	53400	-43.73	20230721	24300	23.66	20230110	267000	-88.75	20230721	29850	0.67	20231018	1.59	Y	214370	100	53 억		2515439	N	N	23825	N	00	N
76	20231018	140812	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	30200	-1250	5	-3.97	3635406450	119907	71.30	30850	31200	29950	40850	22050	31450	30318.51	4.68	0	31697	32316	31882	31216	30782	30116	32100	31000	54	9400	100	22640	50	1	53715000	16222	59.45	5.73	12	0.22	508.00	5273.00	53400	20230721	-43.45	17800	20221102	69.66	53400	-43.45	20230721	24300	24.28	20230110	267000	-88.69	20230721	29950	0.83	20231018	1.59	Y	214370	100	53 억		2515439	N	N	23825	N	00	N
77	20231018	130810	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	30000	-1450	5	-4.61	3051812650	100530	59.77	30850	31200	29950	40850	22050	31450	30357.19	4.68	0	23858	32316	31882	31216	30782	30116	32100	31000	54	9400	100	22640	50	1	53715000	16115	59.06	5.69	12	0.19	508.00	5273.00	53400	20230721	-43.82	17800	20221102	68.54	53400	-43.82	20230721	24300	23.46	20230110	267000	-88.76	20230721	29950	0.17	20231018	1.59	Y	214370	100	53 억		2515439	N	N	23825	N	00	N
78	20231018	120825	57	100.00	KSQ150		제약	N	N	N	N		N	30200	-1250	5	-3.97	2396967300	78762	46.83	30850	31200	30050	40850	22050	31450	30432.99	4.68	0	18885	32316	31882	31216	30782	30116	32100	31000	54	9400	100	22640	50	1	53715000	16222	59.45	5.73	12	0.15	508.00	5273.00	53400	20230721	-43.45	17800	20221102	69.66	53400	-43.45	20230721	24300	24.28	20230110	267000	-88.69	20230721	29950	0.83	20231016	1.59	Y	214370	100	53 억		2515439	N	N	23825	N	00	N
79	20231018	110818	57	100.00	KSQ150		제약	N	N	N	N		N	30650	-800	5	-2.54	1375399750	44921	26.71	30850	31200	30400	40850	22050	31450	30618.12	4.68	0	1713	32316	31882	31216	30782	30116	32100	31000	54	9400	100	22640	50	1	53715000	16464	60.33	5.81	12	0.08	508.00	5273.00	53400	20230721	-42.60	17800	20221102	72.19	53400	-42.60	20230721	24300	26.13	20230110	267000	-88.52	20230721	29950	2.34	20231016	1.59	Y	214370	100	53 억		2515439	N	N	23825	N	00	N
80	20231018	100827	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-950	5	-3.02	959583200	31300	18.61	30850	31200	30400	40850	22050	31450	30657.51	4.68	0	-3612	32316	31882	31216	30782	30116	32100	31000	54	9400	100	22640	50	1	53715000	16383	60.04	5.78	12	0.06	508.00	5273.00	53400	20230721	-42.88	17800	20221102	71.35	53400	-42.88	20230721	24300	25.51	20230110	267000	-88.58	20230721	29950	1.84	20231016	1.59	Y	214370	100	53 억		2515439	N	N	23825	N	00	N
81	20231018	090813	57	100.00	KSQ150		제약	N	N	N	N		N	31100	-350	5	-1.11	182160250	5907	3.51	30850	31200	30600	40850	22050	31450	30837.62	4.68	0	-2380	32316	31882	31216	30782	30116	32100	31000	54	9400	100	22640	50	1	53715000	16705	61.22	5.90	12	0.01	508.00	5273.00	53400	20230721	-41.76	17800	20221102	74.72	53400	-41.76	20230721	24300	27.98	20230110	267000	-88.35	20230721	29950	3.84	20231016	1.59	Y	214370	100	53 억		2515439	N	N	23825	N	00	N
82	20231017	160817	57	100.00	KSQ150		제약	N	N	N	N		N	31450	950	2	3.11	5231076350	167346	72.52	30550	31650	30550	39650	21350	30500	31259.22	4.80	0	-38543	31400	30950	30450	30000	29500	30700	29750	54	9150	100	21960	50	1	53715000	16893	61.91	5.96	12	0.31	508.00	5273.00	53400	20230721	-41.10	17800	20221102	76.69	53400	-41.10	20230721	24300	29.42	20230110	267000	-88.22	20230721	29950	5.01	20231016	1.69	Y	214370	100	53 억		2580773	N	N	23825	N	00	N
83	20231017	150824	57	100.00	KSQ150		제약	N	N	N	N		N	31500	1000	2	3.28	4787744550	153233	66.40	30550	31650	30550	39650	21350	30500	31245.06	4.80	0	-33831	31400	30950	30450	30000	29500	30700	29750	54	9150	100	21960	50	1	53715000	16920	62.01	5.97	12	0.29	508.00	5273.00	53400	20230721	-41.01	17800	20221102	76.97	53400	-41.01	20230721	24300	29.63	20230110	267000	-88.20	20230721	29950	5.18	20231016	1.69	Y	214370	100	53 억		2580773	N	N	14257	N	00	N
84	20231017	140825	57	100.00	KSQ150		제약	N	N	N	N		N	31250	750	2	2.46	4222381500	135195	58.59	30550	31650	30550	39650	21350	30500	31232.00	4.80	0	-33896	31400	30950	30450	30000	29500	30700	29750	54	9150	100	21960	50	1	53715000	16786	61.52	5.93	12	0.25	508.00	5273.00	53400	20230721	-41.48	17800	20221102	75.56	53400	-41.48	20230721	24300	28.60	20230110	267000	-88.30	20230721	29950	4.34	20231016	1.69	Y	214370	100	53 억		2580773	N	N	14257	N	00	N
85	20231017	130818	57	100.00	KSQ150		제약	N	N	N	N		N	31450	950	2	3.11	3748360950	120036	52.02	30550	31650	30550	39650	21350	30500	31227.22	4.80	0	-28988	31400	30950	30450	30000	29500	30700	29750	54	9150	100	21960	50	1	53715000	16893	61.91	5.96	12	0.22	508.00	5273.00	53400	20230721	-41.10	17800	20221102	76.69	53400	-41.10	20230721	24300	29.42	20230110	267000	-88.22	20230721	29950	5.01	20231016	1.69	Y	214370	100	53 억		2580773	N	N	14257	N	00	N
86	20231017	120822	57	100.00	KSQ150		제약	N	N	N	N		N	31100	600	2	1.97	3302318050	105791	45.84	30550	31650	30550	39650	21350	30500	31215.76	4.80	0	-25432	31400	30950	30450	30000	29500	30700	29750	54	9150	100	21960	50	1	53715000	16705	61.22	5.90	12	0.20	508.00	5273.00	53400	20230721	-41.76	17800	20221102	74.72	53400	-41.76	20230721	24300	27.98	20230110	267000	-88.35	20230721	29950	3.84	20231016	1.69	Y	214370	100	53 억		2580773	N	N	14257	N	00	N
87	20231017	110812	57	100.00	KSQ150		제약	N	N	N	N		N	31500	1000	2	3.28	2857330000	91609	39.70	30550	31650	30550	39650	21350	30500	31190.80	4.80	0	-20394	31400	30950	30450	30000	29500	30700	29750	54	9150	100	21960	50	1	53715000	16920	62.01	5.97	12	0.17	508.00	5273.00	53400	20230721	-41.01	17800	20221102	76.97	53400	-41.01	20230721	24300	29.63	20230110	267000	-88.20	20230721	29950	5.18	20231016	1.69	Y	214370	100	53 억		2580773	N	N	14257	N	00	N
88	20231017	100806	57	100.00	KSQ150		제약	N	N	N	N		N	31200	700	2	2.30	1450428450	46810	20.29	30550	31400	30550	39650	21350	30500	30985.86	4.80	0	1054	31400	30950	30450	30000	29500	30700	29750	54	9150	100	21960	50	1	53715000	16759	61.42	5.92	12	0.09	508.00	5273.00	53400	20230721	-41.57	17800	20221102	75.28	53400	-41.57	20230721	24300	28.40	20230110	267000	-88.31	20230721	29950	4.17	20231016	1.69	Y	214370	100	53 억		2580773	N	N	14257	N	00	N
89	20231017	090814	57	100.00	KSQ150		제약	N	N	N	N		N	30900	400	2	1.31	494810350	16042	6.95	30550	31300	30550	39650	21350	30500	30845.54	4.80	0	2260	31400	30950	30450	30000	29500	30700	29750	54	9150	100	21960	50	1	53715000	16598	60.83	5.86	12	0.03	508.00	5273.00	53400	20230721	-42.13	17800	20221102	73.60	53400	-42.13	20230721	24300	27.16	20230110	267000	-88.43	20230721	29950	3.17	20231016	1.69	Y	214370	100	53 억		2580773	N	N	14257	N	00	N
90	20231016	160814	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	30500	-200	5	-0.65	6980110250	229137	64.36	30600	30900	29950	39900	21500	30700	30462.31	4.76	0	26266	32966	31832	31066	29932	29166	31450	29550	54	9200	100	22100	50	1	53715000	16383	60.04	5.78	12	0.43	508.00	5273.00	53400	20230721	-42.88	17800	20221102	71.35	53400	-42.88	20230721	24300	25.51	20230110	267000	-88.58	20230721	29950	1.84	20231016	1.72	Y	214370	100	53 억		2554229	N	N	14257	N	00	N
91	20231016	150814	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	30700	0	3	0.00	6320409600	207574	58.31	30600	30900	29950	39900	21500	30700	30448.93	4.76	0	25358	32966	31832	31066	29932	29166	31450	29550	54	9200	100	22100	50	1	53715000	16491	60.43	5.82	12	0.39	508.00	5273.00	53400	20230721	-42.51	17800	20221102	72.47	53400	-42.51	20230721	24300	26.34	20230110	267000	-88.50	20230721	29950	2.50	20231016	1.72	Y	214370	100	53 억		2554229	N	N	53680	N	00	N
92	20231016	140815	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	30500	-200	5	-0.65	5537779750	181904	51.10	30600	30900	29950	39900	21500	30700	30443.40	4.76	0	23018	32966	31832	31066	29932	29166	31450	29550	54	9200	100	22100	50	1	53715000	16383	60.04	5.78	12	0.34	508.00	5273.00	53400	20230721	-42.88	17800	20221102	71.35	53400	-42.88	20230721	24300	25.51	20230110	267000	-88.58	20230721	29950	1.84	20231016	1.72	Y	214370	100	53 억		2554229	N	N	53680	N	00	N
93	20231016	130809	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	30400	-300	5	-0.98	4876120350	160116	44.98	30600	30900	29950	39900	21500	30700	30453.65	4.76	0	22915	32966	31832	31066	29932	29166	31450	29550	54	9200	100	22100	50	1	53715000	16329	59.84	5.77	12	0.30	508.00	5273.00	53400	20230721	-43.07	17800	20221102	70.79	53400	-43.07	20230721	24300	25.10	20230110	267000	-88.61	20230721	29950	1.50	20231016	1.72	Y	214370	100	53 억		2554229	N	N	53680	N	00	N
94	20231016	120810	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	30400	-300	5	-0.98	3838739250	126221	35.45	30600	30850	29950	39900	21500	30700	30412.81	4.76	0	20426	32966	31832	31066	29932	29166	31450	29550	54	9200	100	22100	50	1	53715000	16329	59.84	5.77	12	0.23	508.00	5273.00	53400	20230721	-43.07	17800	20221102	70.79	53400	-43.07	20230721	24300	25.10	20230110	267000	-88.61	20230721	29950	1.50	20231016	1.72	Y	214370	100	53 억		2554229	N	N	53680	N	00	N
95	20231016	110806	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	30300	-400	5	-1.30	1959697950	64210	18.04	30600	30850	30200	39900	21500	30700	30520.10	4.76	0	-1714	32966	31832	31066	29932	29166	31450	29550	54	9200	100	22100	50	1	53715000	16276	59.65	5.75	12	0.12	508.00	5273.00	53400	20230721	-43.26	17800	20221102	70.22	53400	-43.26	20230721	24300	24.69	20230110	267000	-88.65	20230721	30200	0.33	20231016	1.72	Y	214370	100	53 억		2554229	N	N	53680	N	00	N
96	20231016	100801	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	30650	-50	5	-0.16	1208906200	39626	11.13	30600	30850	30200	39900	21500	30700	30507.84	4.76	0	2176	32966	31832	31066	29932	29166	31450	29550	54	9200	100	22100	50	1	53715000	16464	60.33	5.81	12	0.07	508.00	5273.00	53400	20230721	-42.60	17800	20221102	72.19	53400	-42.60	20230721	24300	26.13	20230110	267000	-88.52	20230721	30200	1.49	20231016	1.72	Y	214370	100	53 억		2554229	N	N	53680	N	00	N
97	20231016	090803	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	30500	-200	5	-0.65	406764150	13304	3.74	30600	30850	30300	39900	21500	30700	30574.44	4.76	0	1949	32966	31832	31066	29932	29166	31450	29550	54	9200	100	22100	50	1	53715000	16383	60.04	5.78	12	0.02	508.00	5273.00	53400	20230721	-42.88	17800	20221102	71.35	53400	-42.88	20230721	24300	25.51	20230110	267000	-88.58	20230721	30300	0.66	20231016	1.72	Y	214370	100	53 억		2554229	N	N	53680	N	00	N
98	20231012	160827	57	100.00	KSQ150		제약	N	N	N	N		N	32300	150	2	0.47	7034971950	220100	68.95	32350	32700	31400	41750	22550	32150	31961.95	4.51	0	30712	34183	33166	32583	31566	30983	32875	31275	54	9600	100	23140	50	1	53715000	17350	63.58	6.13	12	0.41	508.00	5273.00	53400	20230721	-39.51	17800	20221102	81.46	53400	-39.51	20230721	24300	32.92	20230110	267000	-87.90	20230721	30350	6.43	20231010	1.86	Y	214370	100	53 억		2422067	N	N	10567	N	00	N
99	20231012	150809	57	100.00	KSQ150		제약	N	N	N	N		N	32150	0	3	0.00	6562773400	205422	64.35	32350	32700	31400	41750	22550	32150	31947.71	4.51	0	27289	34183	33166	32583	31566	30983	32875	31275	54	9600	100	23140	50	1	53715000	17269	63.29	6.10	12	0.38	508.00	5273.00	53400	20230721	-39.79	17800	20221102	80.62	53400	-39.79	20230721	24300	32.30	20230110	267000	-87.96	20230721	30350	5.93	20231010	1.86	Y	214370	100	53 억		2422067	N	N	18169	N	00	N
100	20231012	140810	57	100.00	KSQ150		제약	N	N	N	N		N	32250	100	2	0.31	5159528250	161880	50.71	32350	32700	31400	41750	22550	32150	31872.46	4.51	0	21997	34183	33166	32583	31566	30983	32875	31275	54	9600	100	23140	50	1	53715000	17323	63.48	6.12	12	0.30	508.00	5273.00	53400	20230721	-39.61	17800	20221102	81.18	53400	-39.61	20230721	24300	32.72	20230110	267000	-87.92	20230721	30350	6.26	20231010	1.86	Y	214370	100	53 억		2422067	N	N	18169	N	00	N
101	20231012	130810	57	100.00	KSQ150		제약	N	N	N	N		N	31400	-750	5	-2.33	4203757000	131845	41.30	32350	32700	31400	41750	22550	32150	31883.98	4.51	0	17119	34183	33166	32583	31566	30983	32875	31275	54	9600	100	23140	50	1	53715000	16867	61.81	5.95	12	0.25	508.00	5273.00	53400	20230721	-41.20	17800	20221102	76.40	53400	-41.20	20230721	24300	29.22	20230110	267000	-88.24	20230721	30350	3.46	20231010	1.86	Y	214370	100	53 억		2422067	N	N	18169	N	00	N
102	20231012	120819	57	100.00	KSQ150		제약	N	N	N	N		N	31900	-250	5	-0.78	3381666400	105844	33.16	32350	32700	31500	41750	22550	32150	31949.43	4.51	0	17334	34183	33166	32583	31566	30983	32875	31275	54	9600	100	23140	50	1	53715000	17135	62.80	6.05	12	0.20	508.00	5273.00	53400	20230721	-40.26	17800	20221102	79.21	53400	-40.26	20230721	24300	31.28	20230110	267000	-88.05	20230721	30350	5.11	20231010	1.86	Y	214370	100	53 억		2422067	N	N	18169	N	00	N
103	20231012	110817	57	100.00	KSQ150		제약	N	N	N	N		N	32200	50	2	0.16	2897554050	90658	28.40	32350	32700	31500	41750	22550	32150	31961.26	4.51	0	19209	34183	33166	32583	31566	30983	32875	31275	54	9600	100	23140	50	1	53715000	17296	63.39	6.11	12	0.17	508.00	5273.00	53400	20230721	-39.70	17800	20221102	80.90	53400	-39.70	20230721	24300	32.51	20230110	267000	-87.94	20230721	30350	6.10	20231010	1.86	Y	214370	100	53 억		2422067	N	N	18169	N	00	N
104	20231012	100812	57	100.00	KSQ150		제약	N	N	N	N		N	31900	-250	5	-0.78	2319187600	72568	22.73	32350	32700	31500	41750	22550	32150	31958.68	4.51	0	10512	34183	33166	32583	31566	30983	32875	31275	54	9600	100	23140	50	1	53715000	17135	62.80	6.05	12	0.14	508.00	5273.00	53400	20230721	-40.26	17800	20221102	79.21	53400	-40.26	20230721	24300	31.28	20230110	267000	-88.05	20230721	30350	5.11	20231010	1.86	Y	214370	100	53 억		2422067	N	N	18169	N	00	N
105	20231012	090818	57	100.00	KSQ150		제약	N	N	N	N		N	32600	450	2	1.40	362836150	11216	3.51	32350	32600	32150	41750	22550	32150	32350.82	4.51	0	-280	34183	33166	32583	31566	30983	32875	31275	54	9600	100	23140	50	1	53715000	17511	64.17	6.18	12	0.02	508.00	5273.00	53400	20230721	-38.95	17800	20221102	83.15	53400	-38.95	20230721	24300	34.16	20230110	267000	-87.79	20230721	30350	7.41	20231010	1.86	Y	214370	100	53 억		2422067	N	N	18169	N	00	N
106	20231011	160807	57	100.00	KSQ150		제약	N	N	N	N		N	32150	750	2	2.39	10397421700	316824	33.38	32500	33600	32000	40800	22000	31400	32818.65	4.24	0	141071	40233	35816	33083	28666	25933	34450	27300	54	9400	100	22600	50	1	53715000	17269	63.29	6.10	12	0.59	508.00	5273.00	53400	20230721	-39.79	17800	20221102	80.62	53400	-39.79	20230721	24300	32.30	20230110	267000	-87.96	20230721	30350	5.93	20231010	1.89	Y	214370	100	53 억		2276260	N	N	18169	N	00	N
107	20231011	150812	57	100.00	KSQ150		제약	N	N	N	N		N	32200	800	2	2.55	9711733400	295495	31.13	32500	33600	32000	40800	22000	31400	32865.98	4.24	0	129594	40233	35816	33083	28666	25933	34450	27300	54	9400	100	22600	50	1	53715000	17296	63.39	6.11	12	0.55	508.00	5273.00	53400	20230721	-39.70	17800	20221102	80.90	53400	-39.70	20230721	24300	32.51	20230110	267000	-87.94	20230721	30350	6.10	20231010	1.89	Y	214370	100	53 억		2276260	N	N	41855	N	00	N
108	20231011	140815	57	100.00	KSQ150		제약	N	N	N	N		N	32300	900	2	2.87	7984855600	241999	25.50	32500	33600	32300	40800	22000	31400	32995.41	4.24	0	102675	40233	35816	33083	28666	25933	34450	27300	54	9400	100	22600	50	1	53715000	17350	63.58	6.13	12	0.45	508.00	5273.00	53400	20230721	-39.51	17800	20221102	81.46	53400	-39.51	20230721	24300	32.92	20230110	267000	-87.90	20230721	30350	6.43	20231010	1.89	Y	214370	100	53 억		2276260	N	N	41855	N	00	N
109	20231011	130805	57	100.00	KSQ150		제약	N	N	N	N		N	32950	1550	2	4.94	6984350650	211408	22.27	32500	33600	32300	40800	22000	31400	33037.31	4.24	0	91765	40233	35816	33083	28666	25933	34450	27300	54	9400	100	22600	50	1	53715000	17699	64.86	6.25	12	0.39	508.00	5273.00	53400	20230721	-38.30	17800	20221102	85.11	53400	-38.30	20230721	24300	35.60	20230110	267000	-87.66	20230721	30350	8.57	20231010	1.89	Y	214370	100	53 억		2276260	N	N	41855	N	00	N
110	20231011	120821	57	100.00	KSQ150		제약	N	N	N	N		N	32900	1500	2	4.78	6097618550	184368	19.42	32500	33600	32300	40800	22000	31400	33073.09	4.24	0	78415	40233	35816	33083	28666	25933	34450	27300	54	9400	100	22600	50	1	53715000	17672	64.76	6.24	12	0.34	508.00	5273.00	53400	20230721	-38.39	17800	20221102	84.83	53400	-38.39	20230721	24300	35.39	20230110	267000	-87.68	20230721	30350	8.40	20231010	1.89	Y	214370	100	53 억		2276260	N	N	41855	N	00	N
111	20231011	110814	57	100.00	KSQ150		제약	N	N	N	N		N	33200	1800	2	5.73	5517273150	166836	17.58	32500	33600	32300	40800	22000	31400	33070.04	4.24	0	69553	40233	35816	33083	28666	25933	34450	27300	54	9400	100	22600	50	1	53715000	17833	65.35	6.30	12	0.31	508.00	5273.00	53400	20230721	-37.83	17800	20221102	86.52	53400	-37.83	20230721	24300	36.63	20230110	267000	-87.57	20230721	30350	9.39	20231010	1.89	Y	214370	100	53 억		2276260	N	N	41855	N	00	N
112	20231011	100809	57	100.00	KSQ150		제약	N	N	N	N		N	33350	1950	2	6.21	4225852700	128124	13.50	32500	33450	32300	40800	22000	31400	32982.52	4.24	0	61349	40233	35816	33083	28666	25933	34450	27300	54	9400	100	22600	50	1	53715000	17914	65.65	6.32	12	0.24	508.00	5273.00	53400	20230721	-37.55	17800	20221102	87.36	53400	-37.55	20230721	24300	37.24	20230110	267000	-87.51	20230721	30350	9.88	20231010	1.89	Y	214370	100	53 억		2276260	N	N	41855	N	00	N
113	20231011	090813	57	100.00	KSQ150		제약	N	N	N	N		N	33150	1750	2	5.57	1267881450	38763	4.08	32500	33200	32300	40800	22000	31400	32708.55	4.24	0	18162	40233	35816	33083	28666	25933	34450	27300	54	9400	100	22600	50	1	53715000	17807	65.26	6.29	12	0.07	508.00	5273.00	53400	20230721	-37.92	17800	20221102	86.24	53400	-37.92	20230721	24300	36.42	20230110	267000	-87.58	20230721	30350	9.23	20231010	1.89	Y	214370	100	53 억		2276260	N	N	41855	N	00	N
114	20231010	160822	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	31400	-5450	5	-14.79	30732429200	946543	819.67	37000	37500	30350	47900	25800	36850	32468.62	4.23	0	3256	38583	37716	36933	36066	35283	38150	36500	54	11050	100	26530	50	1	53715000	16867	61.81	5.95	12	1.76	508.00	5273.00	53400	20230721	-41.20	17800	20221102	76.40	53400	-41.20	20230721	24300	29.22	20230110	267000	-88.24	20230721	30350	3.46	20231010	1.93	Y	214370	100	53 억		2270471	N	N	41855	N	00	N
115	20231010	150802	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	31700	-5150	5	-13.98	28331537400	871083	754.32	37000	37500	30350	47900	25800	36850	32524.14	4.23	0	37615	38583	37716	36933	36066	35283	38150	36500	54	11050	100	26530	50	1	53715000	17028	62.40	6.01	12	1.62	508.00	5273.00	53400	20230721	-40.64	17800	20221102	78.09	53400	-40.64	20230721	24300	30.45	20230110	267000	-88.13	20230721	30350	4.45	20231010	1.93	Y	214370	100	53 억		2270471	N	N	3589	N	00	N
116	20231010	140807	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	31150	-5700	5	-15.47	21444955000	648096	561.22	37000	37500	30950	47900	25800	36850	33088.74	4.23	0	-15352	38583	37716	36933	36066	35283	38150	36500	54	11050	100	26530	50	1	53715000	16732	61.32	5.91	12	1.21	508.00	5273.00	53400	20230721	-41.67	17800	20221102	75.00	53400	-41.67	20230721	24300	28.19	20230110	267000	-88.33	20230721	30950	0.65	20231010	1.93	Y	214370	100	53 억		2270471	N	N	3589	N	00	N
117	20231010	130759	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	31800	-5050	5	-13.70	17243589300	514607	445.63	37000	37500	31550	47900	25800	36850	33507.79	4.23	0	-36067	38583	37716	36933	36066	35283	38150	36500	54	11050	100	26530	50	1	53715000	17081	62.60	6.03	12	0.96	508.00	5273.00	53400	20230721	-40.45	17800	20221102	78.65	53400	-40.45	20230721	24300	30.86	20230110	267000	-88.09	20230721	31550	0.79	20231010	1.93	Y	214370	100	53 억		2270471	N	N	3589	N	00	N
118	20231010	120758	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	32800	-4050	5	-10.99	13724347250	405086	350.79	37000	37500	32350	47900	25800	36850	33879.55	4.23	0	-52273	38583	37716	36933	36066	35283	38150	36500	54	11050	100	26530	50	1	53715000	17619	64.57	6.22	12	0.75	508.00	5273.00	53400	20230721	-38.58	17800	20221102	84.27	53400	-38.58	20230721	24300	34.98	20230110	267000	-87.72	20230721	32350	1.39	20231010	1.93	Y	214370	100	53 억		2270471	N	N	3589	N	00	N
119	20231010	110745	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	33250	-3600	5	-9.77	11516454050	338110	292.79	37000	37500	32350	47900	25800	36850	34060.66	4.23	0	-57363	38583	37716	36933	36066	35283	38150	36500	54	11050	100	26530	50	1	53715000	17860	65.45	6.31	12	0.63	508.00	5273.00	53400	20230721	-37.73	17800	20221102	86.80	53400	-37.73	20230721	24300	36.83	20230110	267000	-87.55	20230721	32350	2.78	20231010	1.93	Y	214370	100	53 억		2270471	N	N	3589	N	00	N
120	20231010	100753	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	33850	-3000	5	-8.14	5065215300	143883	124.60	37000	37500	33700	47900	25800	36850	35202.87	4.23	0	-19616	38583	37716	36933	36066	35283	38150	36500	54	11050	100	26530	50	1	53715000	18183	66.63	6.42	12	0.27	508.00	5273.00	53400	20230721	-36.61	17800	20221102	90.17	53400	-36.61	20230721	24300	39.30	20230110	267000	-87.32	20230721	33700	0.45	20231010	1.93	Y	214370	100	53 억		2270471	N	N	3589	N	00	N
121	20231010	090747	57	100.00	KSQ150		제약	N	N	N	N		N	36850	0	3	0.00	545466550	14797	12.81	37000	37500	36550	47900	25800	36850	36863.39	4.23	0	-3917	38583	37716	36933	36066	35283	38150	36500	54	11050	100	26530	50	1	53715000	19794	72.54	6.99	12	0.03	508.00	5273.00	53400	20230721	-30.99	17800	20221102	107.02	53400	-30.99	20230721	24300	51.65	20230110	267000	-86.20	20230721	34800	5.89	20230828	1.93	Y	214370	100	53 억		2270471	N	N	3589	N	00	N
122	20231006	160754	57	100.00	KSQ150		제약	N	N	N	N		N	36850	700	2	1.94	4254255650	114850	77.44	36150	37800	36150	46950	25350	36150	37041.99	4.16	0	27816	37783	36966	36483	35666	35183	36725	35425	54	10800	100	26020	50	1	53715000	19794	72.54	6.99	12	0.21	508.00	5273.00	53400	20230721	-30.99	17800	20221102	107.02	53400	-30.99	20230721	24300	51.65	20230110	267000	-86.20	20230721	34800	5.89	20230828	1.91	Y	214370	100	53 억		2236309	N	N	3589	N	00	N
123	20231006	150743	57	100.00	KSQ150		제약	N	N	N	N		N	36850	700	2	1.94	4076876650	110034	74.20	36150	37800	36150	46950	25350	36150	37051.07	4.16	0	26858	37783	36966	36483	35666	35183	36725	35425	54	10800	100	26020	50	1	53715000	19794	72.54	6.99	12	0.20	508.00	5273.00	53400	20230721	-30.99	17800	20221102	107.02	53400	-30.99	20230721	24300	51.65	20230110	267000	-86.20	20230721	34800	5.89	20230828	1.91	Y	214370	100	53 억		2236309	N	N	14283	N	00	N
124	20231006	140746	57	100.00	KSQ150		제약	N	N	N	N		N	36950	800	2	2.21	3633164200	97981	66.07	36150	37800	36150	46950	25350	36150	37080.30	4.16	0	20885	37783	36966	36483	35666	35183	36725	35425	54	10800	100	26020	50	1	53715000	19848	72.74	7.01	12	0.18	508.00	5273.00	53400	20230721	-30.81	17800	20221102	107.58	53400	-30.81	20230721	24300	52.06	20230110	267000	-86.16	20230721	34800	6.18	20230828	1.91	Y	214370	100	53 억		2236309	N	N	14283	N	00	N
125	20231006	130736	57	100.00	KSQ150		제약	N	N	N	N		N	36850	700	2	1.94	3045736700	81985	55.28	36150	37800	36150	46950	25350	36150	37149.94	4.16	0	14225	37783	36966	36483	35666	35183	36725	35425	54	10800	100	26020	50	1	53715000	19794	72.54	6.99	12	0.15	508.00	5273.00	53400	20230721	-30.99	17800	20221102	107.02	53400	-30.99	20230721	24300	51.65	20230110	267000	-86.20	20230721	34800	5.89	20230828	1.91	Y	214370	100	53 억		2236309	N	N	14283	N	00	N
126	20231006	120735	57	100.00	KSQ150		제약	N	N	N	N		N	36850	700	2	1.94	2745176600	73820	49.78	36150	37800	36150	46950	25350	36150	37187.45	4.16	0	10577	37783	36966	36483	35666	35183	36725	35425	54	10800	100	26020	50	1	53715000	19794	72.54	6.99	12	0.14	508.00	5273.00	53400	20230721	-30.99	17800	20221102	107.02	53400	-30.99	20230721	24300	51.65	20230110	267000	-86.20	20230721	34800	5.89	20230828	1.91	Y	214370	100	53 억		2236309	N	N	14283	N	00	N
127	20231006	110727	57	100.00	KSQ150		제약	N	N	N	N		N	37250	1100	2	3.04	2233518900	59927	40.41	36150	37800	36150	46950	25350	36150	37270.68	4.16	0	7572	37783	36966	36483	35666	35183	36725	35425	54	10800	100	26020	50	1	53715000	20009	73.33	7.06	12	0.11	508.00	5273.00	53400	20230721	-30.24	17800	20221102	109.27	53400	-30.24	20230721	24300	53.29	20230110	267000	-86.05	20230721	34800	7.04	20230828	1.91	Y	214370	100	53 억		2236309	N	N	14283	N	00	N
128	20231006	100733	57	100.00	KSQ150		제약	N	N	N	N		N	37500	1350	2	3.73	1839933250	49372	33.29	36150	37800	36150	46950	25350	36150	37266.76	4.16	0	5768	37783	36966	36483	35666	35183	36725	35425	54	10800	100	26020	50	1	53715000	20143	73.82	7.11	12	0.09	508.00	5273.00	53400	20230721	-29.78	17800	20221102	110.67	53400	-29.78	20230721	24300	54.32	20230110	267000	-85.96	20230721	34800	7.76	20230828	1.91	Y	214370	100	53 억		2236309	N	N	14283	N	00	N
129	20231006	090729	57	100.00	KSQ150		제약	N	N	N	N		N	37300	1150	2	3.18	921504950	24895	16.79	36150	37550	36150	46950	25350	36150	37015.70	4.16	0	4044	37783	36966	36483	35666	35183	36725	35425	54	10800	100	26020	50	1	53715000	20036	73.43	7.07	12	0.05	508.00	5273.00	53400	20230721	-30.15	17800	20221102	109.55	53400	-30.15	20230721	24300	53.50	20230110	267000	-86.03	20230721	34800	7.18	20230828	1.91	Y	214370	100	53 억		2236309	N	N	14283	N	00	N