KissMeData/214370/price/prices-20231101.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	20231130	161019	57	100.00	KSQ150		제약	N	N	N	N		N	28250	600	2	2.17	4164279350	149507	108.22	27400	28250	27200	35900	19400	27650	27851.96	5.00	0	7880	28916	28282	27766	27132	26616	28600	27450	54	8250	100	19900	50	1	53715000	15174	55.61	5.36	12	0.28	508.00	5273.00	53400	20230721	-47.10	21320	20221129	32.50	53400	-47.10	20230721	23000	22.83	20231113	267000	-89.42	20230721	23000	22.83	20231113	1.20	N	214370	100	53 억		2686813	N	N	735	N	00	N
3	20231130	151018	57	100.00	KSQ150		제약	N	N	N	N		N	27950	300	2	1.08	3051362500	110061	79.66	27400	28100	27200	35900	19400	27650	27724.28	5.00	0	-1115	28916	28282	27766	27132	26616	28600	27450	54	8250	100	19900	50	1	53715000	15013	55.02	5.30	12	0.20	508.00	5273.00	53400	20230721	-47.66	21320	20221129	31.10	53400	-47.66	20230721	23000	21.52	20231113	267000	-89.53	20230721	23000	21.52	20231113	1.20	N	214370	100	53 억		2686813	N	N	191	N	00	N
4	20231130	141015	57	100.00	KSQ150		제약	N	N	N	N		N	27900	250	2	0.90	2546598100	91934	66.54	27400	28100	27200	35900	19400	27650	27700.29	5.00	0	-3096	28916	28282	27766	27132	26616	28600	27450	54	8250	100	19900	50	1	53715000	14986	54.92	5.29	12	0.17	508.00	5273.00	53400	20230721	-47.75	21320	20221129	30.86	53400	-47.75	20230721	23000	21.30	20231113	267000	-89.55	20230721	23000	21.30	20231113	1.20	N	214370	100	53 억		2686813	N	N	191	N	00	N
5	20231130	131014	57	100.00	KSQ150		제약	N	N	N	N		N	27950	300	2	1.08	2266127000	81897	59.28	27400	28100	27200	35900	19400	27650	27670.45	5.00	0	-3935	28916	28282	27766	27132	26616	28600	27450	54	8250	100	19900	50	1	53715000	15013	55.02	5.30	12	0.15	508.00	5273.00	53400	20230721	-47.66	21320	20221129	31.10	53400	-47.66	20230721	23000	21.52	20231113	267000	-89.53	20230721	23000	21.52	20231113	1.20	N	214370	100	53 억		2686813	N	N	191	N	00	N
6	20231130	121027	57	100.00	KSQ150		제약	N	N	N	N		N	27900	250	2	0.90	1888161000	68376	49.49	27400	28100	27200	35900	19400	27650	27614.38	5.00	0	-4272	28916	28282	27766	27132	26616	28600	27450	54	8250	100	19900	50	1	53715000	14986	54.92	5.29	12	0.13	508.00	5273.00	53400	20230721	-47.75	21320	20221129	30.86	53400	-47.75	20230721	23000	21.30	20231113	267000	-89.55	20230721	23000	21.30	20231113	1.20	N	214370	100	53 억		2686813	N	N	191	N	00	N
7	20231130	111022	57	100.00	KSQ150		제약	N	N	N	N		N	27850	200	2	0.72	1243921700	45261	32.76	27400	27900	27200	35900	19400	27650	27483.30	5.00	0	-2216	28916	28282	27766	27132	26616	28600	27450	54	8250	100	19900	50	1	53715000	14960	54.82	5.28	12	0.08	508.00	5273.00	53400	20230721	-47.85	21320	20221129	30.63	53400	-47.85	20230721	23000	21.09	20231113	267000	-89.57	20230721	23000	21.09	20231113	1.20	N	214370	100	53 억		2686813	N	N	191	N	00	N
8	20231130	101015	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-100	5	-0.36	914209050	33371	24.15	27400	27750	27200	35900	19400	27650	27395.31	5.00	0	-3980	28916	28282	27766	27132	26616	28600	27450	54	8250	100	19900	50	1	53715000	14798	54.23	5.22	12	0.06	508.00	5273.00	53400	20230721	-48.41	21320	20221129	29.22	53400	-48.41	20230721	23000	19.78	20231113	267000	-89.68	20230721	23000	19.78	20231113	1.20	N	214370	100	53 억		2686813	N	N	191	N	00	N
9	20231130	091015	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-250	5	-0.90	165424950	6044	4.37	27400	27500	27300	35900	19400	27650	27370.11	5.00	0	-4456	28916	28282	27766	27132	26616	28600	27450	54	8250	100	19900	50	1	53715000	14718	53.94	5.20	12	0.01	508.00	5273.00	53400	20230721	-48.69	21320	20221129	28.52	53400	-48.69	20230721	23000	19.13	20231113	267000	-89.74	20230721	23000	19.13	20231113	1.20	N	214370	100	53 억		2686813	N	N	191	N	00	N
10	20231129	161011	57	100.00	KSQ150		제약	N	N	N	N		N	27650	150	2	0.55	3834248750	138078	223.87	27300	28400	27250	35750	19250	27500	27769.18	4.99	0	-9652	28100	27800	27500	27200	26900	27650	27050	54	8250	100	19800	50	1	53715000	14852	54.43	5.24	12	0.26	508.00	5273.00	53400	20230721	-48.22	21320	20221129	29.69	53400	-48.22	20230721	23000	20.22	20231113	267000	-89.64	20230721	23000	20.22	20231113	1.20	N	214370	100	53 억		2682373	N	N	191	N	00	N
11	20231129	151021	57	100.00	KSQ150		제약	N	N	N	N		N	27650	150	2	0.55	3669987600	132151	214.26	27300	28400	27250	35750	19250	27500	27771.19	4.99	0	-8871	28100	27800	27500	27200	26900	27650	27050	54	8250	100	19800	50	1	53715000	14852	54.43	5.24	12	0.25	508.00	5273.00	53400	20230721	-48.22	21320	20221129	29.69	53400	-48.22	20230721	23000	20.22	20231113	267000	-89.64	20230721	23000	20.22	20231113	1.20	N	214370	100	53 억		2682373	N	N	16	N	00	N
12	20231129	141014	57	100.00	KSQ150		제약	N	N	N	N		N	27750	250	2	0.91	2885008350	103669	168.08	27300	28400	27250	35750	19250	27500	27829.07	4.99	0	-8622	28100	27800	27500	27200	26900	27650	27050	54	8250	100	19800	50	1	53715000	14906	54.63	5.26	12	0.19	508.00	5273.00	53400	20230721	-48.03	21320	20221129	30.16	53400	-48.03	20230721	23000	20.65	20231113	267000	-89.61	20230721	23000	20.65	20231113	1.20	N	214370	100	53 억		2682373	N	N	16	N	00	N
13	20231129	131014	57	100.00	KSQ150		제약	N	N	N	N		N	28000	500	2	1.82	2601299400	93469	151.54	27300	28400	27250	35750	19250	27500	27830.65	4.99	0	-6692	28100	27800	27500	27200	26900	27650	27050	54	8250	100	19800	50	1	53715000	15040	55.12	5.31	12	0.17	508.00	5273.00	53400	20230721	-47.57	21320	20221129	31.33	53400	-47.57	20230721	23000	21.74	20231113	267000	-89.51	20230721	23000	21.74	20231113	1.20	N	214370	100	53 억		2682373	N	N	16	N	00	N
14	20231129	121017	57	100.00	KSQ150		제약	N	N	N	N		N	27900	400	2	1.45	2232185950	80216	130.06	27300	28400	27250	35750	19250	27500	27827.24	4.99	0	-7449	28100	27800	27500	27200	26900	27650	27050	54	8250	100	19800	50	1	53715000	14986	54.92	5.29	12	0.15	508.00	5273.00	53400	20230721	-47.75	21320	20221129	30.86	53400	-47.75	20230721	23000	21.30	20231113	267000	-89.55	20230721	23000	21.30	20231113	1.20	N	214370	100	53 억		2682373	N	N	16	N	00	N
15	20231129	111016	57	100.00	KSQ150		제약	N	N	N	N		N	27850	350	2	1.27	1976902350	71053	115.20	27300	28400	27250	35750	19250	27500	27822.98	4.99	0	-6522	28100	27800	27500	27200	26900	27650	27050	54	8250	100	19800	50	1	53715000	14960	54.82	5.28	12	0.13	508.00	5273.00	53400	20230721	-47.85	21320	20221129	30.63	53400	-47.85	20230721	23000	21.09	20231113	267000	-89.57	20230721	23000	21.09	20231113	1.20	N	214370	100	53 억		2682373	N	N	16	N	00	N
16	20231129	101013	57	100.00	KSQ150		제약	N	N	N	N		N	27750	250	2	0.91	1677169200	60256	97.69	27300	28400	27250	35750	19250	27500	27834.13	4.99	0	-6684	28100	27800	27500	27200	26900	27650	27050	54	8250	100	19800	50	1	53715000	14906	54.63	5.26	12	0.11	508.00	5273.00	53400	20230721	-48.03	21320	20221129	30.16	53400	-48.03	20230721	23000	20.65	20231113	267000	-89.61	20230721	23000	20.65	20231113	1.20	N	214370	100	53 억		2682373	N	N	16	N	00	N
17	20231129	091010	57	100.00	KSQ150		제약	N	N	N	N		N	27600	100	2	0.36	309351800	11278	18.29	27300	27650	27250	35750	19250	27500	27429.59	4.99	0	-2291	28100	27800	27500	27200	26900	27650	27050	54	8250	100	19800	50	1	53715000	14825	54.33	5.23	12	0.02	508.00	5273.00	53400	20230721	-48.31	21320	20221129	29.46	53400	-48.31	20230721	23000	20.00	20231113	267000	-89.66	20230721	23000	20.00	20231113	1.20	N	214370	100	53 억		2682373	N	N	16	N	00	N
18	20231128	161010	57	100.00	KSQ150		제약	N	N	N	N		N	27500	-250	5	-0.90	1685190500	61295	54.11	27600	27800	27200	36050	19450	27750	27492.88	5.02	0	-12303	28116	27932	27616	27432	27116	28025	27525	54	8300	100	19980	50	1	53715000	14772	54.13	5.22	12	0.11	508.00	5273.00	53400	20230721	-48.50	21320	20221129	28.99	53400	-48.50	20230721	23000	19.57	20231113	267000	-89.70	20230721	23000	19.57	20231113	1.19	N	214370	100	53 억		2695066	N	N	16	N	00	N
19	20231128	150904	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-350	5	-1.26	1531866900	55714	49.18	27600	27800	27200	36050	19450	27750	27494.95	5.02	0	-10095	28116	27932	27616	27432	27116	28025	27525	54	8300	100	19980	50	1	53715000	14718	53.94	5.20	12	0.10	508.00	5273.00	53400	20230721	-48.69	21320	20221129	28.52	53400	-48.69	20230721	23000	19.13	20231113	267000	-89.74	20230721	23000	19.13	20231113	1.19	N	214370	100	53 억		2695066	N	N	805	N	00	N
20	20231128	141010	57	100.00	KSQ150		제약	N	N	N	N		N	27500	-250	5	-0.90	1311240900	47672	42.08	27600	27800	27200	36050	19450	27750	27505.20	5.02	0	-8075	28116	27932	27616	27432	27116	28025	27525	54	8300	100	19980	50	1	53715000	14772	54.13	5.22	12	0.09	508.00	5273.00	53400	20230721	-48.50	21320	20221129	28.99	53400	-48.50	20230721	23000	19.57	20231113	267000	-89.70	20230721	23000	19.57	20231113	1.19	N	214370	100	53 억		2695066	N	N	805	N	00	N
21	20231128	131002	57	100.00	KSQ150		제약	N	N	N	N		N	27500	-250	5	-0.90	1187063100	43148	38.09	27600	27800	27200	36050	19450	27750	27511.13	5.02	0	-7114	28116	27932	27616	27432	27116	28025	27525	54	8300	100	19980	50	1	53715000	14772	54.13	5.22	12	0.08	508.00	5273.00	53400	20230721	-48.50	21320	20221129	28.99	53400	-48.50	20230721	23000	19.57	20231113	267000	-89.70	20230721	23000	19.57	20231113	1.19	N	214370	100	53 억		2695066	N	N	805	N	00	N
22	20231128	121010	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-200	5	-0.72	1115156400	40533	35.78	27600	27800	27200	36050	19450	27750	27512.00	5.02	0	-6654	28116	27932	27616	27432	27116	28025	27525	54	8300	100	19980	50	1	53715000	14798	54.23	5.22	12	0.08	508.00	5273.00	53400	20230721	-48.41	21320	20221129	29.22	53400	-48.41	20230721	23000	19.78	20231113	267000	-89.68	20230721	23000	19.78	20231113	1.19	N	214370	100	53 억		2695066	N	N	805	N	00	N
23	20231128	111009	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-200	5	-0.72	945689400	34397	30.36	27600	27800	27200	36050	19450	27750	27492.97	5.02	0	-4775	28116	27932	27616	27432	27116	28025	27525	54	8300	100	19980	50	1	53715000	14798	54.23	5.22	12	0.06	508.00	5273.00	53400	20230721	-48.41	21320	20221129	29.22	53400	-48.41	20230721	23000	19.78	20231113	267000	-89.68	20230721	23000	19.78	20231113	1.19	N	214370	100	53 억		2695066	N	N	805	N	00	N
24	20231128	101004	57	100.00	KSQ150		제약	N	N	N	N		N	27600	-150	5	-0.54	738225200	26847	23.70	27600	27800	27200	36050	19450	27750	27496.99	5.02	0	-6086	28116	27932	27616	27432	27116	28025	27525	54	8300	100	19980	50	1	53715000	14825	54.33	5.23	12	0.05	508.00	5273.00	53400	20230721	-48.31	21320	20221129	29.46	53400	-48.31	20230721	23000	20.00	20231113	267000	-89.66	20230721	23000	20.00	20231113	1.19	N	214370	100	53 억		2695066	N	N	805	N	00	N
25	20231128	091006	57	100.00	KSQ150		제약	N	N	N	N		N	27450	-300	5	-1.08	182846950	6648	5.87	27600	27750	27400	36050	19450	27750	27502.08	5.02	0	-1904	28116	27932	27616	27432	27116	28025	27525	54	8300	100	19980	50	1	53715000	14745	54.04	5.21	12	0.01	508.00	5273.00	53400	20230721	-48.60	21320	20221129	28.75	53400	-48.60	20230721	23000	19.35	20231113	267000	-89.72	20230721	23000	19.35	20231113	1.19	N	214370	100	53 억		2695066	N	N	805	N	00	N
26	20231127	160959	57	100.00	KSQ150		제약	N	N	N	N		N	27750	250	2	0.91	3095287550	112583	151.94	27300	27800	27300	35750	19250	27500	27492.29	4.99	0	509	27966	27732	27466	27232	26966	27600	27100	54	8250	100	19800	50	1	53715000	14906	54.63	5.26	12	0.21	508.00	5273.00	53400	20230721	-48.03	21320	20221129	30.16	53400	-48.03	20230721	23000	20.65	20231113	267000	-89.61	20230721	23000	20.65	20231113	1.20	N	214370	100	53 억		2679730	N	N	805	N	00	N
27	20231127	151008	57	100.00	KSQ150		제약	N	N	N	N		N	27500	0	3	0.00	2805538800	102085	137.78	27300	27800	27300	35750	19250	27500	27482.38	4.99	0	4782	27966	27732	27466	27232	26966	27600	27100	54	8250	100	19800	50	1	53715000	14772	54.13	5.22	12	0.19	508.00	5273.00	53400	20230721	-48.50	21320	20221129	28.99	53400	-48.50	20230721	23000	19.57	20231113	267000	-89.70	20230721	23000	19.57	20231113	1.20	N	214370	100	53 억		2679730	N	N	21	N	00	N
28	20231127	141007	57	100.00	KSQ150		제약	N	N	N	N		N	27450	-50	5	-0.18	2258937250	82170	110.90	27300	27800	27300	35750	19250	27500	27491.02	4.99	0	4049	27966	27732	27466	27232	26966	27600	27100	54	8250	100	19800	50	1	53715000	14745	54.04	5.21	12	0.15	508.00	5273.00	53400	20230721	-48.60	21320	20221129	28.75	53400	-48.60	20230721	23000	19.35	20231113	267000	-89.72	20230721	23000	19.35	20231113	1.20	N	214370	100	53 억		2679730	N	N	21	N	00	N
29	20231127	131009	57	100.00	KSQ150		제약	N	N	N	N		N	27500	0	3	0.00	1964949900	71483	96.47	27300	27800	27300	35750	19250	27500	27488.35	4.99	0	3694	27966	27732	27466	27232	26966	27600	27100	54	8250	100	19800	50	1	53715000	14772	54.13	5.22	12	0.13	508.00	5273.00	53400	20230721	-48.50	21320	20221129	28.99	53400	-48.50	20230721	23000	19.57	20231113	267000	-89.70	20230721	23000	19.57	20231113	1.20	N	214370	100	53 억		2679730	N	N	21	N	00	N
30	20231127	121013	57	100.00	KSQ150		제약	N	N	N	N		N	27500	0	3	0.00	1677439150	61022	82.36	27300	27800	27300	35750	19250	27500	27489.09	4.99	0	3789	27966	27732	27466	27232	26966	27600	27100	54	8250	100	19800	50	1	53715000	14772	54.13	5.22	12	0.11	508.00	5273.00	53400	20230721	-48.50	21320	20221129	28.99	53400	-48.50	20230721	23000	19.57	20231113	267000	-89.70	20230721	23000	19.57	20231113	1.20	N	214370	100	53 억		2679730	N	N	21	N	00	N
31	20231127	110956	57	100.00	KSQ150		제약	N	N	N	N		N	27450	-50	5	-0.18	1207360750	43895	59.24	27300	27800	27300	35750	19250	27500	27505.66	4.99	0	4092	27966	27732	27466	27232	26966	27600	27100	54	8250	100	19800	50	1	53715000	14745	54.04	5.21	12	0.08	508.00	5273.00	53400	20230721	-48.60	21320	20221129	28.75	53400	-48.60	20230721	23000	19.35	20231113	267000	-89.72	20230721	23000	19.35	20231113	1.20	N	214370	100	53 억		2679730	N	N	21	N	00	N
32	20231127	100955	57	100.00	KSQ150		제약	N	N	N	N		N	27450	-50	5	-0.18	849737350	30887	41.69	27300	27800	27300	35750	19250	27500	27511.16	4.99	0	3293	27966	27732	27466	27232	26966	27600	27100	54	8250	100	19800	50	1	53715000	14745	54.04	5.21	12	0.06	508.00	5273.00	53400	20230721	-48.60	21320	20221129	28.75	53400	-48.60	20230721	23000	19.35	20231113	267000	-89.72	20230721	23000	19.35	20231113	1.20	N	214370	100	53 억		2679730	N	N	21	N	00	N
33	20231127	090959	57	100.00	KSQ150		제약	N	N	N	N		N	27700	200	2	0.73	315996800	11481	15.49	27300	27700	27300	35750	19250	27500	27523.46	4.99	0	6776	27966	27732	27466	27232	26966	27600	27100	54	8250	100	19800	50	1	53715000	14879	54.53	5.25	12	0.02	508.00	5273.00	53400	20230721	-48.13	21320	20221129	29.92	53400	-48.13	20230721	23000	20.43	20231113	267000	-89.63	20230721	23000	20.43	20231113	1.20	N	214370	100	53 억		2679730	N	N	21	N	00	N
34	20231124	160951	57	100.00	KSQ150		제약	N	N	N	N		N	27500	-100	5	-0.36	2031541250	73956	84.81	27700	27700	27200	35850	19350	27600	27469.50	5.01	0	-9262	28233	27916	27283	26966	26333	28075	27125	54	8250	100	19870	50	1	53715000	14772	54.13	5.22	12	0.14	508.00	5273.00	53400	20230721	-48.50	21320	20221129	28.99	53400	-48.50	20230721	23000	19.57	20231113	267000	-89.70	20230721	23000	19.57	20231113	1.19	N	214370	100	53 억		2692098	N	N	21	N	00	N
35	20231124	151000	57	100.00	KSQ150		제약	N	N	N	N		N	27500	-100	5	-0.36	1967755050	71637	82.15	27700	27700	27200	35850	19350	27600	27468.33	5.01	0	-8625	28233	27916	27283	26966	26333	28075	27125	54	8250	100	19870	50	1	53715000	14772	54.13	5.22	12	0.13	508.00	5273.00	53400	20230721	-48.50	21320	20221129	28.99	53400	-48.50	20230721	23000	19.57	20231113	267000	-89.70	20230721	23000	19.57	20231113	1.19	N	214370	100	53 억		2692098	N	N	425	N	00	N
36	20231124	140958	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-50	5	-0.18	1771268750	64507	73.97	27700	27700	27200	35850	19350	27600	27458.44	5.01	0	-7565	28233	27916	27283	26966	26333	28075	27125	54	8250	100	19870	50	1	53715000	14798	54.23	5.22	12	0.12	508.00	5273.00	53400	20230721	-48.41	21320	20221129	29.22	53400	-48.41	20230721	23000	19.78	20231113	267000	-89.68	20230721	23000	19.78	20231113	1.19	N	214370	100	53 억		2692098	N	N	425	N	00	N
37	20231124	130954	57	100.00	KSQ150		제약	N	N	N	N		N	27450	-150	5	-0.54	1582709800	57659	66.12	27700	27700	27200	35850	19350	27600	27449.35	5.01	0	-8185	28233	27916	27283	26966	26333	28075	27125	54	8250	100	19870	50	1	53715000	14745	54.04	5.21	12	0.11	508.00	5273.00	53400	20230721	-48.60	21320	20221129	28.75	53400	-48.60	20230721	23000	19.35	20231113	267000	-89.72	20230721	23000	19.35	20231113	1.19	N	214370	100	53 억		2692098	N	N	425	N	00	N
38	20231124	121002	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-200	5	-0.72	1059824850	38529	44.18	27700	27700	27400	35850	19350	27600	27507.08	5.01	0	-7443	28233	27916	27283	26966	26333	28075	27125	54	8250	100	19870	50	1	53715000	14718	53.94	5.20	12	0.07	508.00	5273.00	53400	20230721	-48.69	21320	20221129	28.52	53400	-48.69	20230721	23000	19.13	20231113	267000	-89.74	20230721	23000	19.13	20231113	1.19	N	214370	100	53 억		2692098	N	N	425	N	00	N
39	20231124	110958	57	100.00	KSQ150		제약	N	N	N	N		N	27450	-150	5	-0.54	942489400	34253	39.28	27700	27700	27400	35850	19350	27600	27515.41	5.01	0	-6397	28233	27916	27283	26966	26333	28075	27125	54	8250	100	19870	50	1	53715000	14745	54.04	5.21	12	0.06	508.00	5273.00	53400	20230721	-48.60	21320	20221129	28.75	53400	-48.60	20230721	23000	19.35	20231113	267000	-89.72	20230721	23000	19.35	20231113	1.19	N	214370	100	53 억		2692098	N	N	425	N	00	N
40	20231124	100958	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-50	5	-0.18	751382100	27306	31.31	27700	27700	27400	35850	19350	27600	27516.95	5.01	0	-4133	28233	27916	27283	26966	26333	28075	27125	54	8250	100	19870	50	1	53715000	14798	54.23	5.22	12	0.05	508.00	5273.00	53400	20230721	-48.41	21320	20221129	29.22	53400	-48.41	20230721	23000	19.78	20231113	267000	-89.68	20230721	23000	19.78	20231113	1.19	N	214370	100	53 억		2692098	N	N	425	N	00	N
41	20231124	090954	57	100.00	KSQ150		제약	N	N	N	N		N	27650	50	2	0.18	296375600	10762	12.34	27700	27700	27400	35850	19350	27600	27538.80	5.01	0	-4798	28233	27916	27283	26966	26333	28075	27125	54	8250	100	19870	50	1	53715000	14852	54.43	5.24	12	0.02	508.00	5273.00	53400	20230721	-48.22	21320	20221129	29.69	53400	-48.22	20230721	23000	20.22	20231113	267000	-89.64	20230721	23000	20.22	20231113	1.19	N	214370	100	53 억		2692098	N	N	425	N	00	N
42	20231123	160942	57	100.00	KSQ150		제약	N	N	N	N		N	27600	600	2	2.22	2374609300	86999	107.40	27000	27600	26650	35100	18900	27000	27294.10	5.09	0	11321	27600	27300	27050	26750	26500	27450	26900	54	8100	100	19440	50	1	53715000	14825	54.33	5.23	12	0.16	508.00	5273.00	53400	20230721	-48.31	21320	20221129	29.46	53400	-48.31	20230721	23000	20.00	20231113	267000	-89.66	20230721	23000	20.00	20231113	1.17	N	214370	100	53 억		2733875	N	N	425	N	00	N
43	20231123	151014	57	100.00	KSQ150		제약	N	N	N	N		N	27500	500	2	1.85	2166541700	79453	98.09	27000	27600	26650	35100	18900	27000	27268.30	5.09	0	12911	27600	27300	27050	26750	26500	27450	26900	54	8100	100	19440	50	1	53715000	14772	54.13	5.22	12	0.15	508.00	5273.00	53400	20230721	-48.50	21320	20221129	28.99	53400	-48.50	20230721	23000	19.57	20231113	267000	-89.70	20230721	23000	19.57	20231113	1.17	N	214370	100	53 억		2733875	N	N	280	N	00	N
44	20231123	141014	57	100.00	KSQ150		제약	N	N	N	N		N	27450	450	2	1.67	1776474150	65257	80.56	27000	27550	26650	35100	18900	27000	27222.82	5.09	0	12687	27600	27300	27050	26750	26500	27450	26900	54	8100	100	19440	50	1	53715000	14745	54.04	5.21	12	0.12	508.00	5273.00	53400	20230721	-48.60	21320	20221129	28.75	53400	-48.60	20230721	23000	19.35	20231113	267000	-89.72	20230721	23000	19.35	20231113	1.17	N	214370	100	53 억		2733875	N	N	280	N	00	N
45	20231123	131013	57	100.00	KSQ150		제약	N	N	N	N		N	27450	450	2	1.67	1433851200	52786	65.16	27000	27550	26650	35100	18900	27000	27163.55	5.09	0	11213	27600	27300	27050	26750	26500	27450	26900	54	8100	100	19440	50	1	53715000	14745	54.04	5.21	12	0.10	508.00	5273.00	53400	20230721	-48.60	21320	20221129	28.75	53400	-48.60	20230721	23000	19.35	20231113	267000	-89.72	20230721	23000	19.35	20231113	1.17	N	214370	100	53 억		2733875	N	N	280	N	00	N
46	20231123	120957	57	100.00	KSQ150		제약	N	N	N	N		N	27150	150	2	0.56	875534250	32386	39.98	27000	27350	26650	35100	18900	27000	27034.37	5.09	0	7491	27600	27300	27050	26750	26500	27450	26900	54	8100	100	19440	50	1	53715000	14584	53.44	5.15	12	0.06	508.00	5273.00	53400	20230721	-49.16	21320	20221129	27.35	53400	-49.16	20230721	23000	18.04	20231113	267000	-89.83	20230721	23000	18.04	20231113	1.17	N	214370	100	53 억		2733875	N	N	280	N	00	N
47	20231123	111023	57	100.00	KSQ150		제약	N	N	N	N		N	27050	50	2	0.19	659398200	24408	30.13	27000	27350	26650	35100	18900	27000	27015.67	5.09	0	3522	27600	27300	27050	26750	26500	27450	26900	54	8100	100	19440	50	1	53715000	14530	53.25	5.13	12	0.05	508.00	5273.00	53400	20230721	-49.34	21320	20221129	26.88	53400	-49.34	20230721	23000	17.61	20231113	267000	-89.87	20230721	23000	17.61	20231113	1.17	N	214370	100	53 억		2733875	N	N	280	N	00	N
48	20231123	100959	57	100.00	KSQ150		제약	N	N	N	N		N	27050	50	2	0.19	385491250	14259	17.60	27000	27350	26650	35100	18900	27000	27035.00	5.09	0	205	27600	27300	27050	26750	26500	27450	26900	54	8100	100	19440	50	1	53715000	14530	53.25	5.13	12	0.03	508.00	5273.00	53400	20230721	-49.34	21320	20221129	26.88	53400	-49.34	20230721	23000	17.61	20231113	267000	-89.87	20230721	23000	17.61	20231113	1.17	N	214370	100	53 억		2733875	N	N	280	N	00	N
49	20231123	090956	57	100.00	KSQ150		제약	N	N	N	N		N	27000	0	3	0.00	98348050	3660	4.52	27000	27100	26650	35100	18900	27000	26870.17	5.09	0	-102	27600	27300	27050	26750	26500	27450	26900	54	8100	100	19440	50	1	53715000	14503	53.15	5.12	12	0.01	508.00	5273.00	53400	20230721	-49.44	21320	20221129	26.64	53400	-49.44	20230721	23000	17.39	20231113	267000	-89.89	20230721	23000	17.39	20231113	1.17	N	214370	100	53 억		2733875	N	N	280	N	00	N
50	20231122	160920	57	100.00	KSQ150		제약	N	N	N	N		N	27000	-250	5	-0.92	2188086700	80942	77.10	26900	27350	26800	35400	19100	27250	27032.98	5.02	0	23192	28150	27700	27050	26600	25950	27925	26825	54	8150	100	19620	50	1	53715000	14503	53.15	5.12	12	0.15	508.00	5273.00	53400	20230721	-49.44	21320	20221129	26.64	53400	-49.44	20230721	23000	17.39	20231113	267000	-89.89	20230721	23000	17.39	20231113	1.15	N	214370	100	53 억		2697999	N	N	280	N	00	N
51	20231122	150938	57	100.00	KSQ150		제약	N	N	N	N		N	27100	-150	5	-0.55	2053888250	75974	72.37	26900	27350	26800	35400	19100	27250	27034.09	5.02	0	22970	28150	27700	27050	26600	25950	27925	26825	54	8150	100	19620	50	1	53715000	14557	53.35	5.14	12	0.14	508.00	5273.00	53400	20230721	-49.25	21320	20221129	27.11	53400	-49.25	20230721	23000	17.83	20231113	267000	-89.85	20230721	23000	17.83	20231113	1.15	N	214370	100	53 억		2697999	N	N	255	N	00	N
52	20231122	140930	57	100.00	KSQ150		제약	N	N	N	N		N	27100	-150	5	-0.55	1809120150	66942	63.77	26900	27350	26800	35400	19100	27250	27025.19	5.02	0	22425	28150	27700	27050	26600	25950	27925	26825	54	8150	100	19620	50	1	53715000	14557	53.35	5.14	12	0.12	508.00	5273.00	53400	20230721	-49.25	21320	20221129	27.11	53400	-49.25	20230721	23000	17.83	20231113	267000	-89.85	20230721	23000	17.83	20231113	1.15	N	214370	100	53 억		2697999	N	N	255	N	00	N
53	20231122	131004	57	100.00	KSQ150		제약	N	N	N	N		N	27150	-100	5	-0.37	1642519600	60802	57.92	26900	27350	26800	35400	19100	27250	27014.24	5.02	0	20524	28150	27700	27050	26600	25950	27925	26825	54	8150	100	19620	50	1	53715000	14584	53.44	5.15	12	0.11	508.00	5273.00	53400	20230721	-49.16	21320	20221129	27.35	53400	-49.16	20230721	23000	18.04	20231113	267000	-89.83	20230721	23000	18.04	20231113	1.15	N	214370	100	53 억		2697999	N	N	255	N	00	N
54	20231122	121008	57	100.00	KSQ150		제약	N	N	N	N		N	27200	-50	5	-0.18	1398326100	51822	49.36	26900	27250	26800	35400	19100	27250	26983.25	5.02	0	15183	28150	27700	27050	26600	25950	27925	26825	54	8150	100	19620	50	1	53715000	14610	53.54	5.16	12	0.10	508.00	5273.00	53400	20230721	-49.06	21320	20221129	27.58	53400	-49.06	20230721	23000	18.26	20231113	267000	-89.81	20230721	23000	18.26	20231113	1.15	N	214370	100	53 억		2697999	N	N	255	N	00	N
55	20231122	111053	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-300	5	-1.10	1083514750	40184	38.28	26900	27250	26800	35400	19100	27250	26963.84	5.02	0	10081	28150	27700	27050	26600	25950	27925	26825	54	8150	100	19620	50	1	53715000	14476	53.05	5.11	12	0.07	508.00	5273.00	53400	20230721	-49.53	21320	20221129	26.41	53400	-49.53	20230721	23000	17.17	20231113	267000	-89.91	20230721	23000	17.17	20231113	1.15	N	214370	100	53 억		2697999	N	N	255	N	00	N
56	20231122	101019	57	100.00	KSQ150		제약	N	N	N	N		N	26850	-400	5	-1.47	624956150	23197	22.10	26900	27250	26800	35400	19100	27250	26941.25	5.02	0	2886	28150	27700	27050	26600	25950	27925	26825	54	8150	100	19620	50	1	53715000	14422	52.85	5.09	12	0.04	508.00	5273.00	53400	20230721	-49.72	21320	20221129	25.94	53400	-49.72	20230721	23000	16.74	20231113	267000	-89.94	20230721	23000	16.74	20231113	1.15	N	214370	100	53 억		2697999	N	N	255	N	00	N
57	20231122	090927	57	100.00	KSQ150		제약	N	N	N	N		N	27150	-100	5	-0.37	105314150	3907	3.72	26900	27250	26800	35400	19100	27250	26955.25	5.02	0	887	28150	27700	27050	26600	25950	27925	26825	54	8150	100	19620	50	1	53715000	14584	53.44	5.15	12	0.01	508.00	5273.00	53400	20230721	-49.16	21320	20221129	27.35	53400	-49.16	20230721	23000	18.04	20231113	267000	-89.83	20230721	23000	18.04	20231113	1.15	N	214370	100	53 억		2697999	N	N	255	N	00	N
58	20231121	160933	57	100.00	KSQ150		제약	N	N	N	N		N	27250	250	2	0.93	2828289600	104876	135.19	27150	27500	26400	35100	18900	27000	26965.08	5.01	0	4165	28000	27500	26900	26400	25800	27750	26650	54	8100	100	19440	50	1	53715000	14637	53.64	5.17	12	0.20	508.00	5273.00	53400	20230721	-48.97	21320	20221129	27.81	53400	-48.97	20230721	23000	18.48	20231113	267000	-89.79	20230721	23000	18.48	20231113	1.19	N	214370	100	53 억		2693730	N	N	255	N	00	N
59	20231121	150936	57	100.00	KSQ150		제약	N	N	N	N		N	27300	300	2	1.11	2691170350	99853	128.72	27150	27500	26400	35100	18900	27000	26951.32	5.01	0	4135	28000	27500	26900	26400	25800	27750	26650	54	8100	100	19440	50	1	53715000	14664	53.74	5.18	12	0.19	508.00	5273.00	53400	20230721	-48.88	21320	20221129	28.05	53400	-48.88	20230721	23000	18.70	20231113	267000	-89.78	20230721	23000	18.70	20231113	1.19	N	214370	100	53 억		2693730	N	N	250	N	00	N
60	20231121	140922	57	100.00	KSQ150		제약	N	N	N	N		N	27450	450	2	1.67	2454775050	91210	117.58	27150	27500	26400	35100	18900	27000	26913.44	5.01	0	5671	28000	27500	26900	26400	25800	27750	26650	54	8100	100	19440	50	1	53715000	14745	54.04	5.21	12	0.17	508.00	5273.00	53400	20230721	-48.60	21320	20221129	28.75	53400	-48.60	20230721	23000	19.35	20231113	267000	-89.72	20230721	23000	19.35	20231113	1.19	N	214370	100	53 억		2693730	N	N	250	N	00	N
61	20231121	130914	57	100.00	KSQ150		제약	N	N	N	N		N	27050	50	2	0.19	1898428000	70757	91.21	27150	27150	26400	35100	18900	27000	26830.25	5.01	0	4254	28000	27500	26900	26400	25800	27750	26650	54	8100	100	19440	50	1	53715000	14530	53.25	5.13	12	0.13	508.00	5273.00	53400	20230721	-49.34	21320	20221129	26.88	53400	-49.34	20230721	23000	17.61	20231113	267000	-89.87	20230721	23000	17.61	20231113	1.19	N	214370	100	53 억		2693730	N	N	250	N	00	N
62	20231121	120916	57	100.00	KSQ150		제약	N	N	N	N		N	26900	-100	5	-0.37	1742105700	64963	83.74	27150	27150	26400	35100	18900	27000	26816.89	5.01	0	2672	28000	27500	26900	26400	25800	27750	26650	54	8100	100	19440	50	1	53715000	14449	52.95	5.10	12	0.12	508.00	5273.00	53400	20230721	-49.63	21320	20221129	26.17	53400	-49.63	20230721	23000	16.96	20231113	267000	-89.93	20230721	23000	16.96	20231113	1.19	N	214370	100	53 억		2693730	N	N	250	N	00	N
63	20231121	110910	57	100.00	KSQ150		제약	N	N	N	N		N	26900	-100	5	-0.37	1630102450	60804	78.38	27150	27150	26400	35100	18900	27000	26809.13	5.01	0	1576	28000	27500	26900	26400	25800	27750	26650	54	8100	100	19440	50	1	53715000	14449	52.95	5.10	12	0.11	508.00	5273.00	53400	20230721	-49.63	21320	20221129	26.17	53400	-49.63	20230721	23000	16.96	20231113	267000	-89.93	20230721	23000	16.96	20231113	1.19	N	214370	100	53 억		2693730	N	N	250	N	00	N
64	20231121	100848	57	100.00	KSQ150		제약	N	N	N	N		N	26750	-250	5	-0.93	815889850	30485	39.30	27150	27150	26400	35100	18900	27000	26763.65	5.01	0	6239	28000	27500	26900	26400	25800	27750	26650	54	8100	100	19440	50	1	53715000	14369	52.66	5.07	12	0.06	508.00	5273.00	53400	20230721	-49.91	21320	20221129	25.47	53400	-49.91	20230721	23000	16.30	20231113	267000	-89.98	20230721	23000	16.30	20231113	1.19	N	214370	100	53 억		2693730	N	N	250	N	00	N
65	20231121	090903	57	100.00	KSQ150		제약	N	N	N	N		N	26800	-200	5	-0.74	102237900	3796	4.89	27150	27150	26800	35100	18900	27000	26933.06	5.01	0	-681	28000	27500	26900	26400	25800	27750	26650	54	8100	100	19440	50	1	53715000	14396	52.76	5.08	12	0.01	508.00	5273.00	53400	20230721	-49.81	21320	20221129	25.70	53400	-49.81	20230721	23000	16.52	20231113	267000	-89.96	20230721	23000	16.52	20231113	1.19	N	214370	100	53 억		2693730	N	N	250	N	00	N
66	20231120	160909	57	100.00	KSQ150		제약	N	N	N	N		N	27000	400	2	1.50	2076976450	76870	83.78	26400	27400	26300	34550	18650	26600	27019.38	5.22	0	-4062	27866	27232	26666	26032	25466	26950	25750	54	7950	100	19150	50	1	53715000	14503	53.15	5.12	12	0.14	508.00	5273.00	53400	20230721	-49.44	21320	20221129	26.64	53400	-49.44	20230721	23000	17.39	20231113	267000	-89.89	20230721	23000	17.39	20231113	1.18	N	214370	100	53 억		2805222	N	N	250	N	00	N
67	20231120	150917	57	100.00	KSQ150		제약	N	N	N	N		N	27100	500	2	1.88	1942896000	71907	78.37	26400	27400	26300	34550	18650	26600	27019.57	5.22	0	-2974	27866	27232	26666	26032	25466	26950	25750	54	7950	100	19150	50	1	53715000	14557	53.35	5.14	12	0.13	508.00	5273.00	53400	20230721	-49.25	21320	20221129	27.11	53400	-49.25	20230721	23000	17.83	20231113	267000	-89.85	20230721	23000	17.83	20231113	1.18	N	214370	100	53 억		2805222	N	N	435	N	00	N
68	20231120	140917	57	100.00	KSQ150		제약	N	N	N	N		N	27050	450	2	1.69	1727579950	63956	69.70	26400	27400	26300	34550	18650	26600	27012.01	5.22	0	-2252	27866	27232	26666	26032	25466	26950	25750	54	7950	100	19150	50	1	53715000	14530	53.25	5.13	12	0.12	508.00	5273.00	53400	20230721	-49.34	21320	20221129	26.88	53400	-49.34	20230721	23000	17.61	20231113	267000	-89.87	20230721	23000	17.61	20231113	1.18	N	214370	100	53 억		2805222	N	N	435	N	00	N
69	20231120	130909	57	100.00	KSQ150		제약	N	N	N	N		N	27000	400	2	1.50	1465709750	54257	59.13	26400	27400	26300	34550	18650	26600	27014.21	5.22	0	-925	27866	27232	26666	26032	25466	26950	25750	54	7950	100	19150	50	1	53715000	14503	53.15	5.12	12	0.10	508.00	5273.00	53400	20230721	-49.44	21320	20221129	26.64	53400	-49.44	20230721	23000	17.39	20231113	267000	-89.89	20230721	23000	17.39	20231113	1.18	N	214370	100	53 억		2805222	N	N	435	N	00	N
70	20231120	120913	57	100.00	KSQ150		제약	N	N	N	N		N	27100	500	2	1.88	1272307700	47091	51.32	26400	27400	26300	34550	18650	26600	27018.07	5.22	0	-1793	27866	27232	26666	26032	25466	26950	25750	54	7950	100	19150	50	1	53715000	14557	53.35	5.14	12	0.09	508.00	5273.00	53400	20230721	-49.25	21320	20221129	27.11	53400	-49.25	20230721	23000	17.83	20231113	267000	-89.85	20230721	23000	17.83	20231113	1.18	N	214370	100	53 억		2805222	N	N	435	N	00	N
71	20231120	110909	57	100.00	KSQ150		제약	N	N	N	N		N	27350	750	2	2.82	965893100	35814	39.03	26400	27350	26300	34550	18650	26600	26969.71	5.22	0	2079	27866	27232	26666	26032	25466	26950	25750	54	7950	100	19150	50	1	53715000	14691	53.84	5.19	12	0.07	508.00	5273.00	53400	20230721	-48.78	21320	20221129	28.28	53400	-48.78	20230721	23000	18.91	20231113	267000	-89.76	20230721	23000	18.91	20231113	1.18	N	214370	100	53 억		2805222	N	N	435	N	00	N
72	20231120	100906	57	100.00	KSQ150		제약	N	N	N	N		N	27050	450	2	1.69	655387950	24376	26.57	26400	27200	26300	34550	18650	26600	26886.61	5.22	0	2750	27866	27232	26666	26032	25466	26950	25750	54	7950	100	19150	50	1	53715000	14530	53.25	5.13	12	0.05	508.00	5273.00	53400	20230721	-49.34	21320	20221129	26.88	53400	-49.34	20230721	23000	17.61	20231113	267000	-89.87	20230721	23000	17.61	20231113	1.18	N	214370	100	53 억		2805222	N	N	435	N	00	N
73	20231120	090915	57	100.00	KSQ150		제약	N	N	N	N		N	26600	0	3	0.00	41031300	1550	1.69	26400	26650	26300	34550	18650	26600	26471.81	5.22	0	-195	27866	27232	26666	26032	25466	26950	25750	54	7950	100	19150	50	1	53715000	14288	52.36	5.04	12	0.00	508.00	5273.00	53400	20230721	-50.19	21320	20221129	24.77	53400	-50.19	20230721	23000	15.65	20231113	267000	-90.04	20230721	23000	15.65	20231113	1.18	N	214370	100	53 억		2805222	N	N	435	N	00	N
74	20231117	160933	57	100.00	KSQ150		제약	N	N	N	N		N	26600	-400	5	-1.48	2453496450	91725	99.61	26950	27300	26100	35100	18900	27000	26748.43	5.25	0	-7467	27766	27382	26866	26482	25966	27125	26225	54	8100	100	19440	50	1	53715000	14288	52.36	5.04	12	0.17	508.00	5273.00	53400	20230721	-50.19	21040	20221115	26.43	53400	-50.19	20230721	23000	15.65	20231113	267000	-90.04	20230721	23000	15.65	20231113	1.14	N	214370	100	53 억		2820163	N	N	435	N	00	N
75	20231117	150940	57	100.00	KSQ150		제약	N	N	N	N		N	26500	-500	5	-1.85	2314837850	86506	93.94	26950	27300	26100	35100	18900	27000	26759.27	5.25	0	-5477	27766	27382	26866	26482	25966	27125	26225	54	8100	100	19440	50	1	53715000	14234	52.17	5.03	12	0.16	508.00	5273.00	53400	20230721	-50.37	21040	20221115	25.95	53400	-50.37	20230721	23000	15.22	20231113	267000	-90.07	20230721	23000	15.22	20231113	1.14	N	214370	100	53 억		2820163	N	N	45	N	00	N
76	20231117	140933	57	100.00	KSQ150		제약	N	N	N	N		N	26750	-250	5	-0.93	1424246100	52864	57.41	26950	27300	26700	35100	18900	27000	26941.70	5.25	0	-8104	27766	27382	26866	26482	25966	27125	26225	54	8100	100	19440	50	1	53715000	14369	52.66	5.07	12	0.10	508.00	5273.00	53400	20230721	-49.91	21040	20221115	27.14	53400	-49.91	20230721	23000	16.30	20231113	267000	-89.98	20230721	23000	16.30	20231113	1.14	N	214370	100	53 억		2820163	N	N	45	N	00	N
77	20231117	130933	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-50	5	-0.19	1088825950	40329	43.80	26950	27300	26700	35100	18900	27000	26998.59	5.25	0	-6563	27766	27382	26866	26482	25966	27125	26225	54	8100	100	19440	50	1	53715000	14476	53.05	5.11	12	0.08	508.00	5273.00	53400	20230721	-49.53	21040	20221115	28.09	53400	-49.53	20230721	23000	17.17	20231113	267000	-89.91	20230721	23000	17.17	20231113	1.14	N	214370	100	53 억		2820163	N	N	45	N	00	N
78	20231117	120934	57	100.00	KSQ150		제약	N	N	N	N		N	27050	50	2	0.19	949534450	35158	38.18	26950	27300	26700	35100	18900	27000	27007.64	5.25	0	-5310	27766	27382	26866	26482	25966	27125	26225	54	8100	100	19440	50	1	53715000	14530	53.25	5.13	12	0.07	508.00	5273.00	53400	20230721	-49.34	21040	20221115	28.56	53400	-49.34	20230721	23000	17.61	20231113	267000	-89.87	20230721	23000	17.61	20231113	1.14	N	214370	100	53 억		2820163	N	N	45	N	00	N
79	20231117	110939	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-50	5	-0.19	768853250	28467	30.91	26950	27300	26700	35100	18900	27000	27008.58	5.25	0	-3871	27766	27382	26866	26482	25966	27125	26225	54	8100	100	19440	50	1	53715000	14476	53.05	5.11	12	0.05	508.00	5273.00	53400	20230721	-49.53	21040	20221115	28.09	53400	-49.53	20230721	23000	17.17	20231113	267000	-89.91	20230721	23000	17.17	20231113	1.14	N	214370	100	53 억		2820163	N	N	45	N	00	N
80	20231117	100936	57	100.00	KSQ150		제약	N	N	N	N		N	26900	-100	5	-0.37	532206150	19700	21.39	26950	27300	26700	35100	18900	27000	27015.54	5.25	0	-2225	27766	27382	26866	26482	25966	27125	26225	54	8100	100	19440	50	1	53715000	14449	52.95	5.10	12	0.04	508.00	5273.00	53400	20230721	-49.63	21040	20221115	27.85	53400	-49.63	20230721	23000	16.96	20231113	267000	-89.93	20230721	23000	16.96	20231113	1.14	N	214370	100	53 억		2820163	N	N	45	N	00	N
81	20231117	090936	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-50	5	-0.19	63971250	2386	2.59	26950	27000	26700	35100	18900	27000	26810.93	5.25	0	-116	27766	27382	26866	26482	25966	27125	26225	54	8100	100	19440	50	1	53715000	14476	53.05	5.11	12	0.00	508.00	5273.00	53400	20230721	-49.53	21040	20221115	28.09	53400	-49.53	20230721	23000	17.17	20231113	267000	-89.91	20230721	23000	17.17	20231113	1.14	N	214370	100	53 억		2820163	N	N	45	N	00	N
82	20231116	160934	57	100.00	KSQ150		제약	N	N	N	N		N	27000	0	3	0.00	2396946200	89312	38.93	27100	27250	26350	35100	18900	27000	26837.87	5.27	0	-13169	28533	27766	26533	25766	24533	28150	26150	54	8100	100	19440	50	1	53715000	14503	53.15	5.12	12	0.17	508.00	5273.00	53400	20230721	-49.44	20340	20221114	32.74	53400	-49.44	20230721	23000	17.39	20231113	267000	-89.89	20230721	23000	17.39	20231113	1.18	N	214370	100	53 억		2833023	N	N	824	N	00	N
83	20231116	150929	57	100.00	KSQ150		제약	N	N	N	N		N	26850	-150	5	-0.56	2223831750	82859	36.12	27100	27250	26350	35100	18900	27000	26838.71	5.27	0	-12805	28533	27766	26533	25766	24533	28150	26150	54	8100	100	19440	50	1	53715000	14422	52.85	5.09	12	0.15	508.00	5273.00	53400	20230721	-49.72	20340	20221114	32.01	53400	-49.72	20230721	23000	16.74	20231113	267000	-89.94	20230721	23000	16.74	20231113	1.18	N	214370	100	53 억		2833023	N	N	824	N	00	N
84	20231116	140905	57	100.00	KSQ150		제약	N	N	N	N		N	26850	-150	5	-0.56	1892118050	70532	30.74	27100	27250	26350	35100	18900	27000	26826.34	5.27	0	-8196	28533	27766	26533	25766	24533	28150	26150	54	8100	100	19440	50	1	53715000	14422	52.85	5.09	12	0.13	508.00	5273.00	53400	20230721	-49.72	20340	20221114	32.01	53400	-49.72	20230721	23000	16.74	20231113	267000	-89.94	20230721	23000	16.74	20231113	1.18	N	214370	100	53 억		2833023	N	N	824	N	00	N
85	20231116	130929	57	100.00	KSQ150		제약	N	N	N	N		N	26900	-100	5	-0.37	1753662350	65365	28.49	27100	27250	26350	35100	18900	27000	26828.72	5.27	0	-6948	28533	27766	26533	25766	24533	28150	26150	54	8100	100	19440	50	1	53715000	14449	52.95	5.10	12	0.12	508.00	5273.00	53400	20230721	-49.63	20340	20221114	32.25	53400	-49.63	20230721	23000	16.96	20231113	267000	-89.93	20230721	23000	16.96	20231113	1.18	N	214370	100	53 억		2833023	N	N	824	N	00	N
86	20231116	120930	57	100.00	KSQ150		제약	N	N	N	N		N	27000	0	3	0.00	1477205300	55079	24.01	27100	27250	26350	35100	18900	27000	26819.70	5.27	0	-6657	28533	27766	26533	25766	24533	28150	26150	54	8100	100	19440	50	1	53715000	14503	53.15	5.12	12	0.10	508.00	5273.00	53400	20230721	-49.44	20340	20221114	32.74	53400	-49.44	20230721	23000	17.39	20231113	267000	-89.89	20230721	23000	17.39	20231113	1.18	N	214370	100	53 억		2833023	N	N	824	N	00	N
87	20231116	110929	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-50	5	-0.19	985674050	36886	16.08	27100	27200	26350	35100	18900	27000	26722.04	5.27	0	-2956	28533	27766	26533	25766	24533	28150	26150	54	8100	100	19440	50	1	53715000	14476	53.05	5.11	12	0.07	508.00	5273.00	53400	20230721	-49.53	20340	20221114	32.50	53400	-49.53	20230721	23000	17.17	20231113	267000	-89.91	20230721	23000	17.17	20231113	1.18	N	214370	100	53 억		2833023	N	N	824	N	00	N
88	20231116	100928	57	100.00	KSQ150		제약	N	N	N	N		N	26750	-250	5	-0.93	202672750	7600	3.31	27100	27100	26500	35100	18900	27000	26666.72	5.27	0	-748	28533	27766	26533	25766	24533	28150	26150	54	8100	100	19440	50	1	53715000	14369	52.66	5.07	12	0.01	508.00	5273.00	53400	20230721	-49.91	20340	20221114	31.51	53400	-49.91	20230721	23000	16.30	20231113	267000	-89.98	20230721	23000	16.30	20231113	1.18	N	214370	100	53 억		2833023	N	N	824	N	00	N
89	20231116	090934	57	100.00	KSQ150		제약	N	N	N	N		N	27000	0	3	0.00	0	0	0.00	0	0	0	35100	18900	27000	0.00	5.27	0	0	28533	27766	26533	25766	24533	28150	26150	54	8100	100	19440	50	1	53715000	14503	53.15	5.12	12	0.00	508.00	5273.00	53400	20230721	-49.44	20340	20221114	32.74	53400	-49.44	20230721	23000	17.39	20231113	267000	-89.89	20230721	23000	17.39	20231113	1.18	N	214370	100	53 억		2833023	N	N	824	N	00	N
90	20231115	160825	57	100.00	KSQ150		제약	N	N	N	N		N	27000	1900	2	7.57	6034261100	229117	81.52	25300	27300	25300	32600	17600	25100	26336.57	5.29	0	-1003	26533	25816	24983	24266	23433	26175	24625	54	7500	100	18070	50	1	53715000	14503	53.15	5.12	12	0.43	508.00	5273.00	53400	20230721	-49.44	20300	20221111	33.00	53400	-49.44	20230721	23000	17.39	20231113	267000	-89.89	20230721	23000	17.39	20231113	1.29	N	214370	100	53 억		2841458	N	N	824	N	00	N
91	20231115	150945	57	100.00	KSQ150		제약	N	N	N	N		N	26800	1700	2	6.77	5775976700	219530	78.11	25300	27300	25300	32600	17600	25100	26310.65	5.29	0	-717	26533	25816	24983	24266	23433	26175	24625	54	7500	100	18070	50	1	53715000	14396	52.76	5.08	12	0.41	508.00	5273.00	53400	20230721	-49.81	20300	20221111	32.02	53400	-49.81	20230721	23000	16.52	20231113	267000	-89.96	20230721	23000	16.52	20231113	1.29	N	214370	100	53 억		2841458	N	N	2211	N	00	N
92	20231115	140942	57	100.00	KSQ150		제약	N	N	N	N		N	26750	1650	2	6.57	4905222300	187097	66.57	25300	27300	25300	32600	17600	25100	26217.54	5.29	0	9020	26533	25816	24983	24266	23433	26175	24625	54	7500	100	18070	50	1	53715000	14369	52.66	5.07	12	0.35	508.00	5273.00	53400	20230721	-49.91	20300	20221111	31.77	53400	-49.91	20230721	23000	16.30	20231113	267000	-89.98	20230721	23000	16.30	20231113	1.29	N	214370	100	53 억		2841458	N	N	2211	N	00	N
93	20231115	130943	57	100.00	KSQ150		제약	N	N	N	N		N	26250	1150	2	4.58	3201901300	123492	43.94	25300	26300	25300	32600	17600	25100	25928.01	5.29	0	16745	26533	25816	24983	24266	23433	26175	24625	54	7500	100	18070	50	1	53715000	14100	51.67	4.98	12	0.23	508.00	5273.00	53400	20230721	-50.84	20300	20221111	29.31	53400	-50.84	20230721	23000	14.13	20231113	267000	-90.17	20230721	23000	14.13	20231113	1.29	N	214370	100	53 억		2841458	N	N	2211	N	00	N
94	20231115	120945	57	100.00	KSQ150		제약	N	N	N	N		N	25950	850	2	3.39	2789139700	107688	38.31	25300	26300	25300	32600	17600	25100	25900.19	5.29	0	13873	26533	25816	24983	24266	23433	26175	24625	54	7500	100	18070	50	1	53715000	13939	51.08	4.92	12	0.20	508.00	5273.00	53400	20230721	-51.40	20300	20221111	27.83	53400	-51.40	20230721	23000	12.83	20231113	267000	-90.28	20230721	23000	12.83	20231113	1.29	N	214370	100	53 억		2841458	N	N	2211	N	00	N
95	20231115	110955	57	100.00	KSQ150		제약	N	N	N	N		N	25750	650	2	2.59	2454673800	94770	33.72	25300	26300	25300	32600	17600	25100	25901.38	5.29	0	7703	26533	25816	24983	24266	23433	26175	24625	54	7500	100	18070	50	1	53715000	13832	50.69	4.88	12	0.18	508.00	5273.00	53400	20230721	-51.78	20300	20221111	26.85	53400	-51.78	20230721	23000	11.96	20231113	267000	-90.36	20230721	23000	11.96	20231113	1.29	N	214370	100	53 억		2841458	N	N	2211	N	00	N
96	20231115	100947	57	100.00	KSQ150		제약	N	N	N	N		N	26100	1000	2	3.98	2002582500	77282	27.50	25300	26300	25300	32600	17600	25100	25912.66	5.29	0	5402	26533	25816	24983	24266	23433	26175	24625	54	7500	100	18070	50	1	53715000	14020	51.38	4.95	12	0.14	508.00	5273.00	53400	20230721	-51.12	20300	20221111	28.57	53400	-51.12	20230721	23000	13.48	20231113	267000	-90.22	20230721	23000	13.48	20231113	1.29	N	214370	100	53 억		2841458	N	N	2211	N	00	N
97	20231115	090938	57	100.00	KSQ150		제약	N	N	N	N		N	25850	750	2	2.99	628440350	24431	8.69	25300	26000	25300	32600	17600	25100	25723.07	5.29	0	3700	26533	25816	24983	24266	23433	26175	24625	54	7500	100	18070	50	1	53715000	13885	50.89	4.90	12	0.05	508.00	5273.00	53400	20230721	-51.59	20300	20221111	27.34	53400	-51.59	20230721	23000	12.39	20231113	267000	-90.32	20230721	23000	12.39	20231113	1.29	N	214370	100	53 억		2841458	N	N	2211	N	00	N
98	20231114	160924	57	100.00	KSQ150		제약	N	N	N	N		N	25100	1100	2	4.58	6970538050	278187	50.22	24250	25700	24150	31200	16800	24000	25057.76	5.11	0	88367	30200	27100	25050	21950	19900	26075	20925	54	7200	100	17280	50	1	53715000	13482	49.41	4.76	12	0.52	508.00	5273.00	53400	20230721	-53.00	19600	20221110	28.06	53400	-53.00	20230721	23000	9.13	20231113	267000	-90.60	20230721	23000	9.13	20231113	1.26	N	214370	100	53 억		2742897	N	N	2211	N	00	N
99	20231114	150930	57	100.00	KSQ150		제약	N	N	N	N		N	25100	1100	2	4.58	6654257200	265581	47.95	24250	25700	24150	31200	16800	24000	25056.29	5.11	0	84758	30200	27100	25050	21950	19900	26075	20925	54	7200	100	17280	50	1	53715000	13482	49.41	4.76	12	0.49	508.00	5273.00	53400	20230721	-53.00	19600	20221110	28.06	53400	-53.00	20230721	23000	9.13	20231113	267000	-90.60	20230721	23000	9.13	20231113	1.26	N	214370	100	53 억		2742897	N	N	1721	N	00	N
100	20231114	140928	57	100.00	KSQ150		제약	N	N	N	N		N	25000	1000	2	4.17	5649603000	225192	40.65	24250	25700	24150	31200	16800	24000	25088.93	5.11	0	71003	30200	27100	25050	21950	19900	26075	20925	54	7200	100	17280	50	1	53715000	13429	49.21	4.74	12	0.42	508.00	5273.00	53400	20230721	-53.18	19600	20221110	27.55	53400	-53.18	20230721	23000	8.70	20231113	267000	-90.64	20230721	23000	8.70	20231113	1.26	N	214370	100	53 억		2742897	N	N	1721	N	00	N
101	20231114	130929	57	100.00	KSQ150		제약	N	N	N	N		N	25150	1150	2	4.79	4978902600	198417	35.82	24250	25700	24150	31200	16800	24000	25094.26	5.11	0	65972	30200	27100	25050	21950	19900	26075	20925	54	7200	100	17280	50	1	53715000	13509	49.51	4.77	12	0.37	508.00	5273.00	53400	20230721	-52.90	19600	20221110	28.32	53400	-52.90	20230721	23000	9.35	20231113	267000	-90.58	20230721	23000	9.35	20231113	1.26	N	214370	100	53 억		2742897	N	N	1721	N	00	N
102	20231114	120931	57	100.00	KSQ150		제약	N	N	N	N		N	25250	1250	2	5.21	4339218850	172956	31.22	24250	25700	24150	31200	16800	24000	25089.86	5.11	0	61208	30200	27100	25050	21950	19900	26075	20925	54	7200	100	17280	50	1	53715000	13563	49.70	4.79	12	0.32	508.00	5273.00	53400	20230721	-52.72	19600	20221110	28.83	53400	-52.72	20230721	23000	9.78	20231113	267000	-90.54	20230721	23000	9.78	20231113	1.26	N	214370	100	53 억		2742897	N	N	1721	N	00	N
103	20231114	110941	57	100.00	KSQ150		제약	N	N	N	N		N	25200	1200	2	5.00	3745509400	149465	26.98	24250	25700	24150	31200	16800	24000	25060.90	5.11	0	53387	30200	27100	25050	21950	19900	26075	20925	54	7200	100	17280	50	1	53715000	13536	49.61	4.78	12	0.28	508.00	5273.00	53400	20230721	-52.81	19600	20221110	28.57	53400	-52.81	20230721	23000	9.57	20231113	267000	-90.56	20230721	23000	9.57	20231113	1.26	N	214370	100	53 억		2742897	N	N	1721	N	00	N
104	20231114	100930	57	100.00	KSQ150		제약	N	N	N	N		N	25100	1100	2	4.58	2790395750	111537	20.14	24250	25700	24150	31200	16800	24000	25019.54	5.11	0	52547	30200	27100	25050	21950	19900	26075	20925	54	7200	100	17280	50	1	53715000	13482	49.41	4.76	12	0.21	508.00	5273.00	53400	20230721	-53.00	19600	20221110	28.06	53400	-53.00	20230721	23000	9.13	20231113	267000	-90.60	20230721	23000	9.13	20231113	1.26	N	214370	100	53 억		2742897	N	N	1721	N	00	N
105	20231114	090920	57	100.00	KSQ150		제약	N	N	N	N		N	24600	600	2	2.50	581618100	23894	4.31	24250	24600	24150	31200	16800	24000	24344.55	5.11	0	10389	30200	27100	25050	21950	19900	26075	20925	54	7200	100	17280	50	1	53715000	13214	48.43	4.67	12	0.04	508.00	5273.00	53400	20230721	-53.93	19600	20221110	25.51	53400	-53.93	20230721	23000	6.96	20231113	267000	-90.79	20230721	23000	6.96	20231113	1.26	N	214370	100	53 억		2742897	N	N	1721	N	00	N
106	20231113	160913	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	24000	-3450	5	-12.57	13486593550	549516	163.71	28150	28150	23000	35650	19250	27450	24543.84	5.00	0	48969	30550	29000	27850	26300	25150	29775	27075	54	8200	100	19760	50	1	53715000	12892	47.24	4.55	12	1.02	508.00	5273.00	53400	20230721	-55.06	19600	20221110	22.45	53400	-55.06	20230721	23000	4.35	20231113	267000	-91.01	20230721	23000	4.35	20231113	1.26	N	214370	100	53 억		2687110	N	N	1721	N	00	N
107	20231113	150909	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	24100	-3350	5	-12.20	12895330150	524934	156.39	28150	28150	23000	35650	19250	27450	24565.62	5.00	0	45363	30550	29000	27850	26300	25150	29775	27075	54	8200	100	19760	50	1	53715000	12945	47.44	4.57	12	0.98	508.00	5273.00	53400	20230721	-54.87	19600	20221110	22.96	53400	-54.87	20230721	23000	4.78	20231113	267000	-90.97	20230721	23000	4.78	20231113	1.26	N	214370	100	53 억		2687110	N	N	10	N	00	N
108	20231113	140910	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	23250	-4200	5	-15.30	10416736850	420980	125.42	28150	28150	23050	35650	19250	27450	24744.02	5.00	0	21743	30550	29000	27850	26300	25150	29775	27075	54	8200	100	19760	50	1	53715000	12489	45.77	4.41	12	0.78	508.00	5273.00	53400	20230721	-56.46	19600	20221110	18.62	53400	-56.46	20230721	23050	0.87	20231113	267000	-91.29	20230721	23050	0.87	20231113	1.26	N	214370	100	53 억		2687110	N	N	10	N	00	N
109	20231113	130907	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	23400	-4050	5	-14.75	8731440100	349084	104.00	28150	28150	23350	35650	19250	27450	25012.43	5.00	0	13228	30550	29000	27850	26300	25150	29775	27075	54	8200	100	19760	50	1	53715000	12569	46.06	4.44	12	0.65	508.00	5273.00	53400	20230721	-56.18	19600	20221110	19.39	53400	-56.18	20230721	23350	0.21	20231113	267000	-91.24	20230721	23350	0.21	20231113	1.26	N	214370	100	53 억		2687110	N	N	10	N	00	N
110	20231113	120910	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	24000	-3450	5	-12.57	6377260650	249900	74.45	28150	28150	24000	35650	19250	27450	25519.25	5.00	0	5622	30550	29000	27850	26300	25150	29775	27075	54	8200	100	19760	50	1	53715000	12892	47.24	4.55	12	0.47	508.00	5273.00	53400	20230721	-55.06	19600	20221110	22.45	53400	-55.06	20230721	24000	0.00	20231113	267000	-91.01	20230721	24000	0.00	20231113	1.26	N	214370	100	53 억		2687110	N	N	10	N	00	N
111	20231113	110906	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	25400	-2050	5	-7.47	4382693100	169026	50.36	28150	28150	24800	35650	19250	27450	25929.11	5.00	0	-3598	30550	29000	27850	26300	25150	29775	27075	54	8200	100	19760	50	1	53715000	13644	50.00	4.82	12	0.31	508.00	5273.00	53400	20230721	-52.43	19600	20221110	29.59	53400	-52.43	20230721	24300	4.53	20230110	267000	-90.49	20230721	24800	2.42	20231113	1.26	N	214370	100	53 억		2687110	N	N	10	N	00	N
112	20231113	100904	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	25600	-1850	5	-6.74	2573988100	97396	29.02	28150	28150	25350	35650	19250	27450	26428.07	5.00	0	-13934	30550	29000	27850	26300	25150	29775	27075	54	8200	100	19760	50	1	53715000	13751	50.39	4.85	12	0.18	508.00	5273.00	53400	20230721	-52.06	19600	20221110	30.61	53400	-52.06	20230721	24300	5.35	20230110	267000	-90.41	20230721	25350	0.99	20231113	1.26	N	214370	100	53 억		2687110	N	N	10	N	00	N
113	20231113	090911	57	100.00	KSQ150		제약	N	N	N	N		N	27150	-300	5	-1.09	299381550	10841	3.23	28150	28150	27100	35650	19250	27450	27615.68	5.00	0	-3558	30550	29000	27850	26300	25150	29775	27075	54	8200	100	19760	50	1	53715000	14584	53.44	5.15	12	0.02	508.00	5273.00	53400	20230721	-49.16	19600	20221110	38.52	53400	-49.16	20230721	24300	11.73	20230110	267000	-89.83	20230721	26250	3.43	20231101	1.26	N	214370	100	53 억		2687110	N	N	10	N	00	N
114	20231110	160923	57	100.00	KSQ150		제약	N	N	N	N		N	27450	100	2	0.37	9348098750	334248	420.22	26850	29400	26700	35550	19150	27350	27967.69	5.10	0	-15001	28683	28016	27483	26816	26283	27750	26550	54	8200	100	19690	50	1	53715000	14745	54.04	5.21	12	0.62	508.00	5273.00	53400	20230721	-48.60	19600	20221110	40.05	53400	-48.60	20230721	24300	12.96	20230110	267000	-89.72	20230721	26250	4.57	20231101	1.27	N	214370	100	53 억		2738683	N	N	10	N	00	N
115	20231110	150926	57	100.00	KSQ150		제약	N	N	N	N		N	27450	100	2	0.37	9036850950	322922	405.98	26850	29400	26700	35550	19150	27350	27984.66	5.10	0	-16917	28683	28016	27483	26816	26283	27750	26550	54	8200	100	19690	50	1	53715000	14745	54.04	5.21	12	0.60	508.00	5273.00	53400	20230721	-48.60	19600	20221110	40.05	53400	-48.60	20230721	24300	12.96	20230110	267000	-89.72	20230721	26250	4.57	20231101	1.27	N	214370	100	53 억		2738683	N	N	61	N	00	N
116	20231110	140915	57	100.00	KSQ150		제약	N	N	N	N		N	27950	600	2	2.19	7945213650	283329	356.20	26850	29400	26700	35550	19150	27350	28042.41	5.10	0	-22184	28683	28016	27483	26816	26283	27750	26550	54	8200	100	19690	50	1	53715000	15013	55.02	5.30	12	0.53	508.00	5273.00	53400	20230721	-47.66	19600	20221110	42.60	53400	-47.66	20230721	24300	15.02	20230110	267000	-89.53	20230721	26250	6.48	20231101	1.27	N	214370	100	53 억		2738683	N	N	61	N	00	N
117	20231110	130916	57	100.00	KSQ150		제약	N	N	N	N		N	27900	550	2	2.01	7320863700	260970	328.09	26850	29400	26700	35550	19150	27350	28052.56	5.10	0	-24363	28683	28016	27483	26816	26283	27750	26550	54	8200	100	19690	50	1	53715000	14986	54.92	5.29	12	0.49	508.00	5273.00	53400	20230721	-47.75	19600	20221110	42.35	53400	-47.75	20230721	24300	14.81	20230110	267000	-89.55	20230721	26250	6.29	20231101	1.27	N	214370	100	53 억		2738683	N	N	61	N	00	N
118	20231110	120921	57	100.00	KSQ150		제약	N	N	N	N		N	27500	150	2	0.55	6576640250	234051	294.25	26850	29400	26700	35550	19150	27350	28099.24	5.10	0	-25576	28683	28016	27483	26816	26283	27750	26550	54	8200	100	19690	50	1	53715000	14772	54.13	5.22	12	0.44	508.00	5273.00	53400	20230721	-48.50	19600	20221110	40.31	53400	-48.50	20230721	24300	13.17	20230110	267000	-89.70	20230721	26250	4.76	20231101	1.27	N	214370	100	53 억		2738683	N	N	61	N	00	N
119	20231110	110905	57	100.00	KSQ150		제약	N	N	N	N		N	26900	-450	5	-1.65	959623650	35691	44.87	26850	27450	26700	35550	19150	27350	26886.73	5.10	0	7771	28683	28016	27483	26816	26283	27750	26550	54	8200	100	19690	50	1	53715000	14449	52.95	5.10	12	0.07	508.00	5273.00	53400	20230721	-49.63	19600	20221110	37.24	53400	-49.63	20230721	24300	10.70	20230110	267000	-89.93	20230721	26250	2.48	20231101	1.27	N	214370	100	53 억		2738683	N	N	61	N	00	N
120	20231110	100916	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-400	5	-1.46	635683150	23638	29.72	26850	27450	26750	35550	19150	27350	26892.04	5.10	0	2281	28683	28016	27483	26816	26283	27750	26550	54	8200	100	19690	50	1	53715000	14476	53.05	5.11	12	0.04	508.00	5273.00	53400	20230721	-49.53	19600	20221110	37.50	53400	-49.53	20230721	24300	10.91	20230110	267000	-89.91	20230721	26250	2.67	20231101	1.27	N	214370	100	53 억		2738683	N	N	61	N	00	N
121	20231110	090900	57	100.00	KSQ150		제약	N	N	N	N		N	27050	-300	5	-1.10	90276900	3346	4.21	26850	27450	26800	35550	19150	27350	26978.32	5.10	0	-165	28683	28016	27483	26816	26283	27750	26550	54	8200	100	19690	50	1	53715000	14530	53.25	5.13	12	0.01	508.00	5273.00	53400	20230721	-49.34	19600	20221110	38.01	53400	-49.34	20230721	24300	11.32	20230110	267000	-89.87	20230721	26250	3.05	20231101	1.27	N	214370	100	53 억		2738683	N	N	61	N	00	N
122	20231109	160854	57	100.00	KSQ150		제약	N	N	N	N		N	27350	-500	5	-1.80	2173833950	79083	54.75	27850	28150	26950	36200	19500	27850	27488.02	5.15	0	1101	29183	28516	28083	27416	26983	28300	27200	54	8350	100	20050	50	1	53715000	14691	53.84	5.19	12	0.15	508.00	5273.00	53400	20230721	-48.78	19600	20221110	39.54	53400	-48.78	20230721	24300	12.55	20230110	267000	-89.76	20230721	26250	4.19	20231101	1.26	N	214370	100	53 억		2764486	N	N	61	N	00	N
123	20231109	150852	57	100.00	KSQ150		제약	N	N	N	N		N	27350	-500	5	-1.80	2074711850	75456	52.24	27850	28150	26950	36200	19500	27850	27495.65	5.15	0	684	29183	28516	28083	27416	26983	28300	27200	54	8350	100	20050	50	1	53715000	14691	53.84	5.19	12	0.14	508.00	5273.00	53400	20230721	-48.78	19600	20221110	39.54	53400	-48.78	20230721	24300	12.55	20230110	267000	-89.76	20230721	26250	4.19	20231101	1.26	N	214370	100	53 억		2764486	N	N	1806	N	00	N
124	20231109	140850	57	100.00	KSQ150		제약	N	N	N	N		N	27350	-500	5	-1.80	1772567800	64393	44.58	27850	28150	26950	36200	19500	27850	27527.34	5.15	0	-2746	29183	28516	28083	27416	26983	28300	27200	54	8350	100	20050	50	1	53715000	14691	53.84	5.19	12	0.12	508.00	5273.00	53400	20230721	-48.78	19600	20221110	39.54	53400	-48.78	20230721	24300	12.55	20230110	267000	-89.76	20230721	26250	4.19	20231101	1.26	N	214370	100	53 억		2764486	N	N	1806	N	00	N
125	20231109	130853	57	100.00	KSQ150		제약	N	N	N	N		N	27150	-700	5	-2.51	1547063150	56102	38.84	27850	28150	26950	36200	19500	27850	27575.90	5.15	0	-5077	29183	28516	28083	27416	26983	28300	27200	54	8350	100	20050	50	1	53715000	14584	53.44	5.15	12	0.10	508.00	5273.00	53400	20230721	-49.16	19600	20221110	38.52	53400	-49.16	20230721	24300	11.73	20230110	267000	-89.83	20230721	26250	3.43	20231101	1.26	N	214370	100	53 억		2764486	N	N	1806	N	00	N
126	20231109	120857	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-450	5	-1.62	1087149900	39153	27.11	27850	28150	27350	36200	19500	27850	27766.71	5.15	0	-9258	29183	28516	28083	27416	26983	28300	27200	54	8350	100	20050	50	1	53715000	14718	53.94	5.20	12	0.07	508.00	5273.00	53400	20230721	-48.69	19600	20221110	39.80	53400	-48.69	20230721	24300	12.76	20230110	267000	-89.74	20230721	26250	4.38	20231101	1.26	N	214370	100	53 억		2764486	N	N	1806	N	00	N
127	20231109	110852	57	100.00	KSQ150		제약	N	N	N	N		N	27650	-200	5	-0.72	935457250	33633	23.28	27850	28150	27450	36200	19500	27850	27813.67	5.15	0	-7944	29183	28516	28083	27416	26983	28300	27200	54	8350	100	20050	50	1	53715000	14852	54.43	5.24	12	0.06	508.00	5273.00	53400	20230721	-48.22	19600	20221110	41.07	53400	-48.22	20230721	24300	13.79	20230110	267000	-89.64	20230721	26250	5.33	20231101	1.26	N	214370	100	53 억		2764486	N	N	1806	N	00	N
128	20231109	100848	57	100.00	KSQ150		제약	N	N	N	N		N	27600	-250	5	-0.90	669127700	24014	16.63	27850	28150	27600	36200	19500	27850	27864.07	5.15	0	-6224	29183	28516	28083	27416	26983	28300	27200	54	8350	100	20050	50	1	53715000	14825	54.33	5.23	12	0.04	508.00	5273.00	53400	20230721	-48.31	19600	20221110	40.82	53400	-48.31	20230721	24300	13.58	20230110	267000	-89.66	20230721	26250	5.14	20231101	1.26	N	214370	100	53 억		2764486	N	N	1806	N	00	N
129	20231109	090854	57	100.00	KSQ150		제약	N	N	N	N		N	28000	150	2	0.54	221456900	7949	5.50	27850	28150	27650	36200	19500	27850	27859.72	5.15	0	-557	29183	28516	28083	27416	26983	28300	27200	54	8350	100	20050	50	1	53715000	15040	55.12	5.31	12	0.01	508.00	5273.00	53400	20230721	-47.57	19600	20221110	42.86	53400	-47.57	20230721	24300	15.23	20230110	267000	-89.51	20230721	26250	6.67	20231101	1.26	N	214370	100	53 억		2764486	N	N	1806	N	00	N
130	20231108	160845	57	100.00	KSQ150		제약	N	N	N	N		N	27850	250	2	0.91	4037343850	144009	76.40	28150	28750	27650	35850	19350	27600	28035.59	5.11	0	26914	30800	29200	28150	26550	25500	28675	26025	54	8250	100	19870	50	1	53715000	14960	54.82	5.28	12	0.27	508.00	5273.00	53400	20230721	-47.85	19600	20221104	42.09	53400	-47.85	20230721	24300	14.61	20230110	267000	-89.57	20230721	26250	6.10	20231101	1.23	N	214370	100	53 억		2742899	N	N	1806	N	00	N
131	20231108	150851	57	100.00	KSQ150		제약	N	N	N	N		N	27750	150	2	0.54	3772722450	134482	71.35	28150	28750	27650	35850	19350	27600	28053.74	5.11	0	26485	30800	29200	28150	26550	25500	28675	26025	54	8250	100	19870	50	1	53715000	14906	54.63	5.26	12	0.25	508.00	5273.00	53400	20230721	-48.03	19600	20221104	41.58	53400	-48.03	20230721	24300	14.20	20230110	267000	-89.61	20230721	26250	5.71	20231101	1.23	N	214370	100	53 억		2742899	N	N	7858	N	00	N
132	20231108	140846	57	100.00	KSQ150		제약	N	N	N	N		N	27800	200	2	0.72	3218399050	114589	60.79	28150	28750	27700	35850	19350	27600	28086.46	5.11	0	29150	30800	29200	28150	26550	25500	28675	26025	54	8250	100	19870	50	1	53715000	14933	54.72	5.27	12	0.21	508.00	5273.00	53400	20230721	-47.94	19600	20221104	41.84	53400	-47.94	20230721	24300	14.40	20230110	267000	-89.59	20230721	26250	5.90	20231101	1.23	N	214370	100	53 억		2742899	N	N	7858	N	00	N
133	20231108	130844	57	100.00	KSQ150		제약	N	N	N	N		N	28100	500	2	1.81	2955157950	105161	55.79	28150	28750	27700	35850	19350	27600	28101.27	5.11	0	26637	30800	29200	28150	26550	25500	28675	26025	54	8250	100	19870	50	1	53715000	15094	55.31	5.33	12	0.20	508.00	5273.00	53400	20230721	-47.38	19600	20221104	43.37	53400	-47.38	20230721	24300	15.64	20230110	267000	-89.48	20230721	26250	7.05	20231101	1.23	N	214370	100	53 억		2742899	N	N	7858	N	00	N
134	20231108	120839	57	100.00	KSQ150		제약	N	N	N	N		N	28000	400	2	1.45	2661096150	94623	50.20	28150	28750	27700	35850	19350	27600	28123.14	5.11	0	26453	30800	29200	28150	26550	25500	28675	26025	54	8250	100	19870	50	1	53715000	15040	55.12	5.31	12	0.18	508.00	5273.00	53400	20230721	-47.57	19600	20221104	42.86	53400	-47.57	20230721	24300	15.23	20230110	267000	-89.51	20230721	26250	6.67	20231101	1.23	N	214370	100	53 억		2742899	N	N	7858	N	00	N
135	20231108	110847	57	100.00	KSQ150		제약	N	N	N	N		N	27700	100	2	0.36	2308029000	82074	43.54	28150	28750	27700	35850	19350	27600	28121.32	5.11	0	24244	30800	29200	28150	26550	25500	28675	26025	54	8250	100	19870	50	1	53715000	14879	54.53	5.25	12	0.15	508.00	5273.00	53400	20230721	-48.13	19600	20221104	41.33	53400	-48.13	20230721	24300	13.99	20230110	267000	-89.63	20230721	26250	5.52	20231101	1.23	N	214370	100	53 억		2742899	N	N	7858	N	00	N
136	20231108	100846	57	100.00	KSQ150		제약	N	N	N	N		N	28200	600	2	2.17	1232643150	43491	23.07	28150	28750	27900	35850	19350	27600	28342.49	5.11	0	9537	30800	29200	28150	26550	25500	28675	26025	54	8250	100	19870	50	1	53715000	15148	55.51	5.35	12	0.08	508.00	5273.00	53400	20230721	-47.19	19600	20221104	43.88	53400	-47.19	20230721	24300	16.05	20230110	267000	-89.44	20230721	26250	7.43	20231101	1.23	N	214370	100	53 억		2742899	N	N	7858	N	00	N
137	20231108	090842	57	100.00	KSQ150		제약	N	N	N	N		N	28600	1000	2	3.62	292744150	10347	5.49	28150	28600	27900	35850	19350	27600	28292.66	5.11	0	1229	30800	29200	28150	26550	25500	28675	26025	54	8250	100	19870	50	1	53715000	15362	56.30	5.42	12	0.02	508.00	5273.00	53400	20230721	-46.44	19600	20221104	45.92	53400	-46.44	20230721	24300	17.70	20230110	267000	-89.29	20230721	26250	8.95	20231101	1.23	N	214370	100	53 억		2742899	N	N	7858	N	00	N
138	20231107	160845	57	100.00	KSQ150		제약	N	N	N	N		N	27600	-2200	5	-7.38	5255720250	187278	64.84	29750	29750	27100	38700	20900	29800	28063.89	5.20	0	-7793	31266	30532	29066	28332	26866	30900	28700	54	8900	100	21450	50	1	53715000	14825	54.33	5.23	12	0.35	508.00	5273.00	53400	20230721	-48.31	18840	20221103	46.50	53400	-48.31	20230721	24300	13.58	20230110	267000	-89.66	20230721	26250	5.14	20231101	1.22	N	214370	100	53 억		2792635	N	N	7858	N	00	N
139	20231107	150847	57	100.00	KSQ150		제약	N	N	N	N		N	27700	-2100	5	-7.05	4912814950	174881	60.55	29750	29750	27100	38700	20900	29800	28091.80	5.20	0	-7601	31266	30532	29066	28332	26866	30900	28700	54	8900	100	21450	50	1	53715000	14879	54.53	5.25	12	0.33	508.00	5273.00	53400	20230721	-48.13	18840	20221103	47.03	53400	-48.13	20230721	24300	13.99	20230110	267000	-89.63	20230721	26250	5.52	20231101	1.22	N	214370	100	53 억		2792635	N	N	18593	N	00	N
140	20231107	140850	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-2400	5	-8.05	4112079800	145831	50.49	29750	29750	27100	38700	20900	29800	28196.98	5.20	0	-1128	31266	30532	29066	28332	26866	30900	28700	54	8900	100	21450	50	1	53715000	14718	53.94	5.20	12	0.27	508.00	5273.00	53400	20230721	-48.69	18840	20221103	45.44	53400	-48.69	20230721	24300	12.76	20230110	267000	-89.74	20230721	26250	4.38	20231101	1.22	N	214370	100	53 억		2792635	N	N	18593	N	00	N
141	20231107	130848	57	100.00	KSQ150		제약	N	N	N	N		N	27300	-2500	5	-8.39	3654156850	129107	44.70	29750	29750	27100	38700	20900	29800	28302.69	5.20	0	-1759	31266	30532	29066	28332	26866	30900	28700	54	8900	100	21450	50	1	53715000	14664	53.74	5.18	12	0.24	508.00	5273.00	53400	20230721	-48.88	18840	20221103	44.90	53400	-48.88	20230721	24300	12.35	20230110	267000	-89.78	20230721	26250	4.00	20231101	1.22	N	214370	100	53 억		2792635	N	N	18593	N	00	N
142	20231107	120844	57	100.00	KSQ150		제약	N	N	N	N		N	27450	-2350	5	-7.89	3178250200	111756	38.70	29750	29750	27100	38700	20900	29800	28438.53	5.20	0	-7070	31266	30532	29066	28332	26866	30900	28700	54	8900	100	21450	50	1	53715000	14745	54.04	5.21	12	0.21	508.00	5273.00	53400	20230721	-48.60	18840	20221103	45.70	53400	-48.60	20230721	24300	12.96	20230110	267000	-89.72	20230721	26250	4.57	20231101	1.22	N	214370	100	53 억		2792635	N	N	18593	N	00	N
143	20231107	110844	57	100.00	KSQ150		제약	N	N	N	N		N	28150	-1650	5	-5.54	2295165050	79889	27.66	29750	29750	28000	38700	20900	29800	28728.70	5.20	0	-3941	31266	30532	29066	28332	26866	30900	28700	54	8900	100	21450	50	1	53715000	15121	55.41	5.34	12	0.15	508.00	5273.00	53400	20230721	-47.28	18840	20221103	49.42	53400	-47.28	20230721	24300	15.84	20230110	267000	-89.46	20230721	26250	7.24	20231101	1.22	N	214370	100	53 억		2792635	N	N	18593	N	00	N
144	20231107	100854	57	100.00	KSQ150		제약	N	N	N	N		N	28700	-1100	5	-3.69	1562573200	53997	18.70	29750	29750	28500	38700	20900	29800	28937.29	5.20	0	-5527	31266	30532	29066	28332	26866	30900	28700	54	8900	100	21450	50	1	53715000	15416	56.50	5.44	12	0.10	508.00	5273.00	53400	20230721	-46.25	18840	20221103	52.34	53400	-46.25	20230721	24300	18.11	20230110	267000	-89.25	20230721	26250	9.33	20231101	1.22	N	214370	100	53 억		2792635	N	N	18593	N	00	N
145	20231107	090832	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-800	5	-2.68	449960100	15426	5.34	29750	29750	28850	38700	20900	29800	29166.73	5.20	0	153	31266	30532	29066	28332	26866	30900	28700	54	8900	100	21450	50	1	53715000	15577	57.09	5.50	12	0.03	508.00	5273.00	53400	20230721	-45.69	18840	20221103	53.93	53400	-45.69	20230721	24300	19.34	20230110	267000	-89.14	20230721	26250	10.48	20231101	1.22	N	214370	100	53 억		2792635	N	N	18593	N	00	N
146	20231106	160825	57	100.00	KSQ150		제약	N	N	N	N		N	29800	2600	2	9.56	8296373100	287755	167.80	28350	29800	27600	35350	19050	27200	28828.90	5.10	0	55685	28800	28000	27450	26650	26100	27725	26375	54	8150	100	19580	50	1	53715000	16007	58.66	5.65	12	0.54	508.00	5273.00	53400	20230721	-44.19	17800	20221102	67.42	53400	-44.19	20230721	24300	22.63	20230110	267000	-88.84	20230721	26250	13.52	20231101	1.24	Y	214370	100	53 억		2741235	N	N	18593	N	00	N
147	20231106	150830	57	100.00	KSQ150		제약	N	N	N	N		N	29400	2200	2	8.09	7848421800	272604	158.96	28350	29800	27600	35350	19050	27200	28790.56	5.10	0	48650	28800	28000	27450	26650	26100	27725	26375	54	8150	100	19580	50	1	53715000	15792	57.87	5.58	12	0.51	508.00	5273.00	53400	20230721	-44.94	17800	20221102	65.17	53400	-44.94	20230721	24300	20.99	20230110	267000	-88.99	20230721	26250	12.00	20231101	1.24	Y	214370	100	53 억		2741235	N	N	32133	N	00	N
148	20231106	140826	57	100.00	KSQ150		제약	N	N	N	N		N	29550	2350	2	8.64	6718706700	234387	136.68	28350	29650	27600	35350	19050	27200	28665.01	5.10	0	49102	28800	28000	27450	26650	26100	27725	26375	54	8150	100	19580	50	1	53715000	15873	58.17	5.60	12	0.44	508.00	5273.00	53400	20230721	-44.66	17800	20221102	66.01	53400	-44.66	20230721	24300	21.60	20230110	267000	-88.93	20230721	26250	12.57	20231101	1.24	Y	214370	100	53 억		2741235	N	N	32133	N	00	N
149	20231106	130834	57	100.00	KSQ150		제약	N	N	N	N		N	29200	2000	2	7.35	6072205450	212296	123.79	28350	29650	27600	35350	19050	27200	28602.54	5.10	0	47453	28800	28000	27450	26650	26100	27725	26375	54	8150	100	19580	50	1	53715000	15685	57.48	5.54	12	0.40	508.00	5273.00	53400	20230721	-45.32	17800	20221102	64.04	53400	-45.32	20230721	24300	20.16	20230110	267000	-89.06	20230721	26250	11.24	20231101	1.24	Y	214370	100	53 억		2741235	N	N	32133	N	00	N
150	20231106	120831	57	100.00	KSQ150		제약	N	N	N	N		N	29350	2150	2	7.90	5557724550	194792	113.59	28350	29450	27600	35350	19050	27200	28531.59	5.10	0	50204	28800	28000	27450	26650	26100	27725	26375	54	8150	100	19580	50	1	53715000	15765	57.78	5.57	12	0.36	508.00	5273.00	53400	20230721	-45.04	17800	20221102	64.89	53400	-45.04	20230721	24300	20.78	20230110	267000	-89.01	20230721	26250	11.81	20231101	1.24	Y	214370	100	53 억		2741235	N	N	32133	N	00	N
151	20231106	110829	57	100.00	KSQ150		제약	N	N	N	N		N	28950	1750	2	6.43	4864367500	171090	99.77	28350	29250	27600	35350	19050	27200	28431.63	5.10	0	48530	28800	28000	27450	26650	26100	27725	26375	54	8150	100	19580	50	1	53715000	15550	56.99	5.49	12	0.32	508.00	5273.00	53400	20230721	-45.79	17800	20221102	62.64	53400	-45.79	20230721	24300	19.14	20230110	267000	-89.16	20230721	26250	10.29	20231101	1.24	Y	214370	100	53 억		2741235	N	N	32133	N	00	N
152	20231106	100805	57	100.00	KSQ150		제약	N	N	N	N		N	28350	1150	2	4.23	2996287400	106311	61.99	28350	28700	27600	35350	19050	27200	28184.17	5.10	0	29955	28800	28000	27450	26650	26100	27725	26375	54	8150	100	19580	50	1	53715000	15228	55.81	5.38	12	0.20	508.00	5273.00	53400	20230721	-46.91	17800	20221102	59.27	53400	-46.91	20230721	24300	16.67	20230110	267000	-89.38	20230721	26250	8.00	20231101	1.24	Y	214370	100	53 억		2741235	N	N	32133	N	00	N
153	20231106	090829	57	100.00	KSQ150		제약	N	N	N	N		N	27650	450	2	1.65	774600300	27426	15.99	28350	28700	27600	35350	19050	27200	28243.28	5.10	0	2022	28800	28000	27450	26650	26100	27725	26375	54	8150	100	19580	50	1	53715000	14852	54.43	5.24	12	0.05	508.00	5273.00	53400	20230721	-48.22	17800	20221102	55.34	53400	-48.22	20230721	24300	13.79	20230110	267000	-89.64	20230721	26250	5.33	20231101	1.24	Y	214370	100	53 억		2741235	N	N	32133	N	00	N
154	20231103	160819	57	100.00	KSQ150		제약	N	N	N	N		N	27200	-400	5	-1.45	4674748300	170915	91.42	28250	28250	26900	35850	19350	27600	27351.73	5.23	0	-9275	28333	27966	27383	27016	26433	28150	27200	54	8250	100	19870	50	1	53715000	14610	53.54	5.16	12	0.32	508.00	5273.00	53400	20230721	-49.06	17800	20221102	52.81	53400	-49.06	20230721	24300	11.93	20230110	267000	-89.81	20230721	26250	3.62	20231101	1.29	Y	214370	100	53 억		2810024	N	N	32133	N	00	N
155	20231103	150815	57	100.00	KSQ150		제약	N	N	N	N		N	27100	-500	5	-1.81	4174771550	152443	81.54	28250	28250	26900	35850	19350	27600	27385.72	5.23	0	-9133	28333	27966	27383	27016	26433	28150	27200	54	8250	100	19870	50	1	53715000	14557	53.35	5.14	12	0.28	508.00	5273.00	53400	20230721	-49.25	17800	20221102	52.25	53400	-49.25	20230721	24300	11.52	20230110	267000	-89.85	20230721	26250	3.24	20231101	1.29	Y	214370	100	53 억		2810024	N	N	10863	N	00	N
156	20231103	140815	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-200	5	-0.72	3648585000	133118	71.20	28250	28250	26900	35850	19350	27600	27408.58	5.23	0	-3292	28333	27966	27383	27016	26433	28150	27200	54	8250	100	19870	50	1	53715000	14718	53.94	5.20	12	0.25	508.00	5273.00	53400	20230721	-48.69	17800	20221102	53.93	53400	-48.69	20230721	24300	12.76	20230110	267000	-89.74	20230721	26250	4.38	20231101	1.29	Y	214370	100	53 억		2810024	N	N	10863	N	00	N
157	20231103	130816	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-200	5	-0.72	3380278900	123291	65.95	28250	28250	26900	35850	19350	27600	27417.00	5.23	0	1208	28333	27966	27383	27016	26433	28150	27200	54	8250	100	19870	50	1	53715000	14718	53.94	5.20	12	0.23	508.00	5273.00	53400	20230721	-48.69	17800	20221102	53.93	53400	-48.69	20230721	24300	12.76	20230110	267000	-89.74	20230721	26250	4.38	20231101	1.29	Y	214370	100	53 억		2810024	N	N	10863	N	00	N
158	20231103	120814	57	100.00	KSQ150		제약	N	N	N	N		N	27700	100	2	0.36	2927102750	106820	57.14	28250	28250	26900	35850	19350	27600	27402.10	5.23	0	5134	28333	27966	27383	27016	26433	28150	27200	54	8250	100	19870	50	1	53715000	14879	54.53	5.25	12	0.20	508.00	5273.00	53400	20230721	-48.13	17800	20221102	55.62	53400	-48.13	20230721	24300	13.99	20230110	267000	-89.63	20230721	26250	5.52	20231101	1.29	Y	214370	100	53 억		2810024	N	N	10863	N	00	N
159	20231103	110823	57	100.00	KSQ150		제약	N	N	N	N		N	27600	0	3	0.00	2512067850	91817	49.11	28250	28250	26900	35850	19350	27600	27359.38	5.23	0	405	28333	27966	27383	27016	26433	28150	27200	54	8250	100	19870	50	1	53715000	14825	54.33	5.23	12	0.17	508.00	5273.00	53400	20230721	-48.31	17800	20221102	55.06	53400	-48.31	20230721	24300	13.58	20230110	267000	-89.66	20230721	26250	5.14	20231101	1.29	Y	214370	100	53 억		2810024	N	N	10863	N	00	N
160	20231103	100805	57	100.00	KSQ150		제약	N	N	N	N		N	27350	-250	5	-0.91	1797633600	65755	35.17	28250	28250	26900	35850	19350	27600	27338.16	5.23	0	-9128	28333	27966	27383	27016	26433	28150	27200	54	8250	100	19870	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	26250	4.19	20231101	1.29	Y	214370	100	53 억		2810024	N	N	10863	N	00	N
161	20231103	090810	57	100.00	KSQ150		제약	N	N	N	N		N	27250	-350	5	-1.27	730206000	26340	14.09	28250	28250	27250	35850	19350	27600	27722.56	5.23	0	-18207	28333	27966	27383	27016	26433	28150	27200	54	8250	100	19870	50	1	53715000	14637	53.64	5.17	12	0.05	508.00	5273.00	53400	20230721	-48.97	17800	20221102	53.09	53400	-48.97	20230721	24300	12.14	20230110	267000	-89.79	20230721	26250	3.81	20231101	1.29	Y	214370	100	53 억		2810024	N	N	10863	N	00	N
162	20231102	160811	57	100.00	KSQ150		제약	N	N	N	N		N	27600	1150	2	4.35	5117016100	186814	111.43	27000	27750	26800	34350	18550	26450	27391.57	5.24	0	37434	27783	27116	26683	26016	25583	26900	25800	54	7900	100	19040	50	1	53715000	14825	54.33	5.23	12	0.35	508.00	5273.00	53400	20230721	-48.31	17800	20221102	55.06	53400	-48.31	20230721	24300	13.58	20230110	267000	-89.66	20230721	26250	5.14	20231101	1.29	Y	214370	100	53 억		2815118	N	N	10863	N	00	N
163	20231102	150820	57	100.00	KSQ150		제약	N	N	N	N		N	27550	1100	2	4.16	4692104450	171412	102.24	27000	27750	26800	34350	18550	26450	27374.42	5.24	0	41136	27783	27116	26683	26016	25583	26900	25800	54	7900	100	19040	50	1	53715000	14798	54.23	5.22	12	0.32	508.00	5273.00	53400	20230721	-48.41	17800	20221102	54.78	53400	-48.41	20230721	24300	13.37	20230110	267000	-89.68	20230721	26250	4.95	20231101	1.29	Y	214370	100	53 억		2815118	N	N	4313	N	00	N
164	20231102	140805	57	100.00	KSQ150		제약	N	N	N	N		N	27200	750	2	2.84	3945354750	144162	85.99	27000	27750	26800	34350	18550	26450	27368.89	5.24	0	40437	27783	27116	26683	26016	25583	26900	25800	54	7900	100	19040	50	1	53715000	14610	53.54	5.16	12	0.27	508.00	5273.00	53400	20230721	-49.06	17800	20221102	52.81	53400	-49.06	20230721	24300	11.93	20230110	267000	-89.81	20230721	26250	3.62	20231101	1.29	Y	214370	100	53 억		2815118	N	N	4313	N	00	N
165	20231102	130810	57	100.00	KSQ150		제약	N	N	N	N		N	27300	850	2	3.21	3389162550	123731	73.80	27000	27750	26800	34350	18550	26450	27393.02	5.24	0	32407	27783	27116	26683	26016	25583	26900	25800	54	7900	100	19040	50	1	53715000	14664	53.74	5.18	12	0.23	508.00	5273.00	53400	20230721	-48.88	17800	20221102	53.37	53400	-48.88	20230721	24300	12.35	20230110	267000	-89.78	20230721	26250	4.00	20231101	1.29	Y	214370	100	53 억		2815118	N	N	4313	N	00	N
166	20231102	120807	57	100.00	KSQ150		제약	N	N	N	N		N	27100	650	2	2.46	3016941100	110095	65.67	27000	27750	26800	34350	18550	26450	27404.94	5.24	0	26355	27783	27116	26683	26016	25583	26900	25800	54	7900	100	19040	50	1	53715000	14557	53.35	5.14	12	0.20	508.00	5273.00	53400	20230721	-49.25	17800	20221102	52.25	53400	-49.25	20230721	24300	11.52	20230110	267000	-89.85	20230721	26250	3.24	20231101	1.29	Y	214370	100	53 억		2815118	N	N	4313	N	00	N
167	20231102	110806	57	100.00	KSQ150		제약	N	N	N	N		N	27400	950	2	3.59	2411749950	87949	52.46	27000	27750	26800	34350	18550	26450	27424.54	5.24	0	22187	27783	27116	26683	26016	25583	26900	25800	54	7900	100	19040	50	1	53715000	14718	53.94	5.20	12	0.16	508.00	5273.00	53400	20230721	-48.69	17800	20221102	53.93	53400	-48.69	20230721	24300	12.76	20230110	267000	-89.74	20230721	26250	4.38	20231101	1.29	Y	214370	100	53 억		2815118	N	N	4313	N	00	N
168	20231102	100808	57	100.00	KSQ150		제약	N	N	N	N		N	27400	950	2	3.59	1722635850	62911	37.53	27000	27700	26800	34350	18550	26450	27385.32	5.24	0	20973	27783	27116	26683	26016	25583	26900	25800	54	7900	100	19040	50	1	53715000	14718	53.94	5.20	12	0.12	508.00	5273.00	53400	20230721	-48.69	17800	20221102	53.93	53400	-48.69	20230721	24300	12.76	20230110	267000	-89.74	20230721	26250	4.38	20231101	1.29	Y	214370	100	53 억		2815118	N	N	4313	N	00	N
169	20231102	090812	57	100.00	KSQ150		제약	N	N	N	N		N	27200	750	2	2.84	442938150	16286	9.71	27000	27450	26800	34350	18550	26450	27207.53	5.24	0	10548	27783	27116	26683	26016	25583	26900	25800	54	7900	100	19040	50	1	53715000	14610	53.54	5.16	12	0.03	508.00	5273.00	53400	20230721	-49.06	17800	20221102	52.81	53400	-49.06	20230721	24300	11.93	20230110	267000	-89.81	20230721	26250	3.62	20231101	1.29	Y	214370	100	53 억		2815118	N	N	4313	N	00	N
170	20231101	160804	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	26450	-350	5	-1.31	4283786450	160774	145.62	26550	27350	26250	34800	18800	26800	26644.95	5.13	0	42398	28633	27716	27233	26316	25833	27475	26075	54	8000	100	19290	50	1	53715000	14208	52.07	5.02	12	0.30	508.00	5273.00	53400	20230721	-50.47	17800	20221102	48.60	53400	-50.47	20230721	24300	8.85	20230110	267000	-90.09	20230721	26250	0.76	20231101	1.30	Y	214370	100	53 억		2755266	N	N	4313	N	00	N
171	20231101	150804	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	26450	-350	5	-1.31	3948988200	148111	134.15	26550	27350	26250	34800	18800	26800	26662.36	5.13	0	37316	28633	27716	27233	26316	25833	27475	26075	54	8000	100	19290	50	1	53715000	14208	52.07	5.02	12	0.28	508.00	5273.00	53400	20230721	-50.47	17800	20221102	48.60	53400	-50.47	20230721	24300	8.85	20230110	267000	-90.09	20230721	26250	0.76	20231101	1.30	Y	214370	100	53 억		2755266	N	N	3924	N	00	N
172	20231101	140758	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	26500	-300	5	-1.12	3109346050	116428	105.45	26550	27350	26250	34800	18800	26800	26706.17	5.13	0	16732	28633	27716	27233	26316	25833	27475	26075	54	8000	100	19290	50	1	53715000	14234	52.17	5.03	12	0.22	508.00	5273.00	53400	20230721	-50.37	17800	20221102	48.88	53400	-50.37	20230721	24300	9.05	20230110	267000	-90.07	20230721	26250	0.95	20231101	1.30	Y	214370	100	53 억		2755266	N	N	3924	N	00	N
173	20231101	130805	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	26700	-100	5	-0.37	2829328950	105910	95.93	26550	27350	26250	34800	18800	26800	26714.46	5.13	0	14112	28633	27716	27233	26316	25833	27475	26075	54	8000	100	19290	50	1	53715000	14342	52.56	5.06	12	0.20	508.00	5273.00	53400	20230721	-50.00	17800	20221102	50.00	53400	-50.00	20230721	24300	9.88	20230110	267000	-90.00	20230721	26250	1.71	20231101	1.30	Y	214370	100	53 억		2755266	N	N	3924	N	00	N
174	20231101	120822	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	26700	-100	5	-0.37	2441194200	91353	82.74	26550	27350	26250	34800	18800	26800	26722.65	5.13	0	14868	28633	27716	27233	26316	25833	27475	26075	54	8000	100	19290	50	1	53715000	14342	52.56	5.06	12	0.17	508.00	5273.00	53400	20230721	-50.00	17800	20221102	50.00	53400	-50.00	20230721	24300	9.88	20230110	267000	-90.00	20230721	26250	1.71	20231101	1.30	Y	214370	100	53 억		2755266	N	N	3924	N	00	N
175	20231101	110829	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	26550	-250	5	-0.93	2204371800	82455	74.68	26550	27350	26250	34800	18800	26800	26734.24	5.13	0	14113	28633	27716	27233	26316	25833	27475	26075	54	8000	100	19290	50	1	53715000	14261	52.26	5.04	12	0.15	508.00	5273.00	53400	20230721	-50.28	17800	20221102	49.16	53400	-50.28	20230721	24300	9.26	20230110	267000	-90.06	20230721	26250	1.14	20231101	1.30	Y	214370	100	53 억		2755266	N	N	3924	N	00	N
176	20231101	100818	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	26800	0	3	0.00	1768668000	66049	59.82	26550	27350	26250	34800	18800	26800	26778.12	5.13	0	10007	28633	27716	27233	26316	25833	27475	26075	54	8000	100	19290	50	1	53715000	14396	52.76	5.08	12	0.12	508.00	5273.00	53400	20230721	-49.81	17800	20221102	50.56	53400	-49.81	20230721	24300	10.29	20230110	267000	-89.96	20230721	26250	2.10	20231101	1.30	Y	214370	100	53 억		2755266	N	N	3924	N	00	N
177	20231101	090817	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	27150	350	2	1.31	458845300	17188	15.57	26550	27200	26550	34800	18800	26800	26695.68	5.13	0	7417	28633	27716	27233	26316	25833	27475	26075	54	8000	100	19290	50	1	53715000	14584	53.44	5.15	12	0.03	508.00	5273.00	53400	20230721	-49.16	17800	20221102	52.53	53400	-49.16	20230721	24300	11.73	20230110	267000	-89.83	20230721	26550	2.26	20231101	1.30	Y	214370	100	53 억		2755266	N	N	3924	N	00	N