KissMeData/200130/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	161002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15760	60	2	0.38	889996840	57050	94.91	15750	15800	15510	20400	10990	15700	15600.25	2.45	0	-10772	16326	16012	15856	15542	15386	15935	15465	148	4700	500	11610	10	1	29543558	4656	11.50	1.16	12	0.19	1371.00	13599.00	31000	20230125	-49.16	15160	20231020	3.96	31000	-49.16	20230125	15160	3.96	20231020	31000	-49.16	20230125	15160	3.96	20231020	1.19	N	200130	500	147 억		723769	N	N	166	N	00	N
3	20231130	151001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15700	0	3	0.00	798206190	51217	85.20	15750	15800	15510	20400	10990	15700	15584.79	2.45	0	-13616	16326	16012	15856	15542	15386	15935	15465	148	4700	500	11610	10	1	29543558	4638	11.45	1.15	12	0.17	1371.00	13599.00	31000	20230125	-49.35	15160	20231020	3.56	31000	-49.35	20230125	15160	3.56	20231020	31000	-49.35	20230125	15160	3.56	20231020	1.19	N	200130	500	147 억		723769	N	N	231	N	00	N
4	20231130	140958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15580	-120	5	-0.76	651932130	41846	69.61	15750	15800	15510	20400	10990	15700	15579.31	2.45	0	-14580	16326	16012	15856	15542	15386	15935	15465	148	4700	500	11610	10	1	29543558	4603	11.36	1.15	12	0.14	1371.00	13599.00	31000	20230125	-49.74	15160	20231020	2.77	31000	-49.74	20230125	15160	2.77	20231020	31000	-49.74	20230125	15160	2.77	20231020	1.19	N	200130	500	147 억		723769	N	N	231	N	00	N
5	20231130	130956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15510	-190	5	-1.21	557450810	35766	59.50	15750	15800	15510	20400	10990	15700	15586.05	2.45	0	-13925	16326	16012	15856	15542	15386	15935	15465	148	4700	500	11610	10	1	29543558	4582	11.31	1.14	12	0.12	1371.00	13599.00	31000	20230125	-49.97	15160	20231020	2.31	31000	-49.97	20230125	15160	2.31	20231020	31000	-49.97	20230125	15160	2.31	20231020	1.19	N	200130	500	147 억		723769	N	N	231	N	00	N
6	20231130	121009	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15530	-170	5	-1.08	463081630	29686	49.39	15750	15800	15520	20400	10990	15700	15599.32	2.45	0	-11961	16326	16012	15856	15542	15386	15935	15465	148	4700	500	11610	10	1	29543558	4588	11.33	1.14	12	0.10	1371.00	13599.00	31000	20230125	-49.90	15160	20231020	2.44	31000	-49.90	20230125	15160	2.44	20231020	31000	-49.90	20230125	15160	2.44	20231020	1.19	N	200130	500	147 억		723769	N	N	231	N	00	N
7	20231130	111005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15600	-100	5	-0.64	369639390	23686	39.40	15750	15800	15520	20400	10990	15700	15605.81	2.45	0	-9791	16326	16012	15856	15542	15386	15935	15465	148	4700	500	11610	10	1	29543558	4609	11.38	1.15	12	0.08	1371.00	13599.00	31000	20230125	-49.68	15160	20231020	2.90	31000	-49.68	20230125	15160	2.90	20231020	31000	-49.68	20230125	15160	2.90	20231020	1.19	N	200130	500	147 억		723769	N	N	231	N	00	N
8	20231130	100957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15560	-140	5	-0.89	212395380	13576	22.58	15750	15800	15560	20400	10990	15700	15644.91	2.45	0	-5824	16326	16012	15856	15542	15386	15935	15465	148	4700	500	11610	10	1	29543558	4597	11.35	1.14	12	0.05	1371.00	13599.00	31000	20230125	-49.81	15160	20231020	2.64	31000	-49.81	20230125	15160	2.64	20231020	31000	-49.81	20230125	15160	2.64	20231020	1.19	N	200130	500	147 억		723769	N	N	231	N	00	N
9	20231130	090958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15740	40	2	0.25	28330060	1800	2.99	15750	15770	15700	20400	10990	15700	15738.97	2.45	0	-1303	16326	16012	15856	15542	15386	15935	15465	148	4700	500	11610	10	1	29543558	4650	11.48	1.16	12	0.01	1371.00	13599.00	31000	20230125	-49.23	15160	20231020	3.83	31000	-49.23	20230125	15160	3.83	20231020	31000	-49.23	20230125	15160	3.83	20231020	1.19	N	200130	500	147 억		723769	N	N	231	N	00	N
10	20231129	160954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15700	-350	5	-2.18	954045680	60096	237.73	16050	16170	15700	20850	11240	16050	15875.35	2.49	0	-17622	16263	16156	16103	15996	15943	16130	15970	148	4800	500	11870	10	1	29543558	4638	11.45	1.15	12	0.20	1371.00	13599.00	31000	20230125	-49.35	15160	20231020	3.56	31000	-49.35	20230125	15160	3.56	20231020	31000	-49.35	20230125	15160	3.56	20231020	1.20	N	200130	500	147 억		736582	N	N	231	N	00	N
11	20231129	151003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15770	-280	5	-1.74	878372410	55285	218.70	16050	16170	15750	20850	11240	16050	15888.07	2.49	0	-15256	16263	16156	16103	15996	15943	16130	15970	148	4800	500	11870	10	1	29543558	4659	11.50	1.16	12	0.19	1371.00	13599.00	31000	20230125	-49.13	15160	20231020	4.02	31000	-49.13	20230125	15160	4.02	20231020	31000	-49.13	20230125	15160	4.02	20231020	1.20	N	200130	500	147 억		736582	N	N	24	N	00	N
12	20231129	140956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15810	-240	5	-1.50	713130530	44817	177.29	16050	16170	15810	20850	11240	16050	15912.05	2.49	0	-10260	16263	16156	16103	15996	15943	16130	15970	148	4800	500	11870	10	1	29543558	4671	11.53	1.16	12	0.15	1371.00	13599.00	31000	20230125	-49.00	15160	20231020	4.29	31000	-49.00	20230125	15160	4.29	20231020	31000	-49.00	20230125	15160	4.29	20231020	1.20	N	200130	500	147 억		736582	N	N	24	N	00	N
13	20231129	130956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15870	-180	5	-1.12	558536970	35057	138.68	16050	16170	15850	20850	11240	16050	15932.25	2.49	0	-5919	16263	16156	16103	15996	15943	16130	15970	148	4800	500	11870	10	1	29543558	4689	11.58	1.17	12	0.12	1371.00	13599.00	31000	20230125	-48.81	15160	20231020	4.68	31000	-48.81	20230125	15160	4.68	20231020	31000	-48.81	20230125	15160	4.68	20231020	1.20	N	200130	500	147 억		736582	N	N	24	N	00	N
14	20231129	120959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15920	-130	5	-0.81	368925230	23119	91.46	16050	16170	15900	20850	11240	16050	15957.66	2.49	0	-5941	16263	16156	16103	15996	15943	16130	15970	148	4800	500	11870	10	1	29543558	4703	11.61	1.17	12	0.08	1371.00	13599.00	31000	20230125	-48.65	15160	20231020	5.01	31000	-48.65	20230125	15160	5.01	20231020	31000	-48.65	20230125	15160	5.01	20231020	1.20	N	200130	500	147 억		736582	N	N	24	N	00	N
15	20231129	110959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15940	-110	5	-0.69	289152460	18109	71.64	16050	16170	15900	20850	11240	16050	15967.33	2.49	0	-5824	16263	16156	16103	15996	15943	16130	15970	148	4800	500	11870	10	1	29543558	4709	11.63	1.17	12	0.06	1371.00	13599.00	31000	20230125	-48.58	15160	20231020	5.15	31000	-48.58	20230125	15160	5.15	20231020	31000	-48.58	20230125	15160	5.15	20231020	1.20	N	200130	500	147 억		736582	N	N	24	N	00	N
16	20231129	100955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15970	-80	5	-0.50	202711400	12694	50.22	16050	16170	15900	20850	11240	16050	15969.06	2.49	0	-6595	16263	16156	16103	15996	15943	16130	15970	148	4800	500	11870	10	1	29543558	4718	11.65	1.17	12	0.04	1371.00	13599.00	31000	20230125	-48.48	15160	20231020	5.34	31000	-48.48	20230125	15160	5.34	20231020	31000	-48.48	20230125	15160	5.34	20231020	1.20	N	200130	500	147 억		736582	N	N	24	N	00	N
17	20231129	090952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16000	-50	5	-0.31	41628760	2600	10.29	16050	16170	15960	20850	11240	16050	16011.03	2.49	0	-779	16263	16156	16103	15996	15943	16130	15970	148	4800	500	11870	10	1	29543558	4727	11.67	1.18	12	0.01	1371.00	13599.00	31000	20230125	-48.39	15160	20231020	5.54	31000	-48.39	20230125	15160	5.54	20231020	31000	-48.39	20230125	15160	5.54	20231020	1.20	N	200130	500	147 억		736582	N	N	24	N	00	N
18	20231128	160953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16050	-100	5	-0.62	405918010	25162	99.10	16060	16210	16050	20950	11310	16150	16132.36	2.53	0	-9651	16376	16262	16156	16042	15936	16210	15990	148	4800	500	11950	10	1	29543558	4742	11.71	1.18	12	0.09	1371.00	13599.00	31000	20230125	-48.23	15160	20231020	5.87	31000	-48.23	20230125	15160	5.87	20231020	31000	-48.23	20230125	15160	5.87	20231020	1.20	N	200130	500	147 억		746445	N	N	24	N	00	N
19	20231128	150849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16140	-10	5	-0.06	364555140	22589	88.96	16060	16210	16050	20950	11310	16150	16138.61	2.53	0	-9385	16376	16262	16156	16042	15936	16210	15990	148	4800	500	11950	10	1	29543558	4768	11.77	1.19	12	0.08	1371.00	13599.00	31000	20230125	-47.94	15160	20231020	6.46	31000	-47.94	20230125	15160	6.46	20231020	31000	-47.94	20230125	15160	6.46	20231020	1.20	N	200130	500	147 억		746445	N	N	378	N	00	N
20	20231128	140953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16190	40	2	0.25	288901460	17902	70.51	16060	16210	16050	20950	11310	16150	16137.94	2.53	0	-6456	16376	16262	16156	16042	15936	16210	15990	148	4800	500	11950	10	1	29543558	4783	11.81	1.19	12	0.06	1371.00	13599.00	31000	20230125	-47.77	15160	20231020	6.79	31000	-47.77	20230125	15160	6.79	20231020	31000	-47.77	20230125	15160	6.79	20231020	1.20	N	200130	500	147 억		746445	N	N	378	N	00	N
21	20231128	130946	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16170	20	2	0.12	233593720	14486	57.05	16060	16190	16050	20950	11310	16150	16125.48	2.53	0	-4296	16376	16262	16156	16042	15936	16210	15990	148	4800	500	11950	10	1	29543558	4777	11.79	1.19	12	0.05	1371.00	13599.00	31000	20230125	-47.84	15160	20231020	6.66	31000	-47.84	20230125	15160	6.66	20231020	31000	-47.84	20230125	15160	6.66	20231020	1.20	N	200130	500	147 억		746445	N	N	378	N	00	N
22	20231128	120952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16150	0	3	0.00	207734700	12887	50.75	16060	16190	16050	20950	11310	16150	16119.71	2.53	0	-3813	16376	16262	16156	16042	15936	16210	15990	148	4800	500	11950	10	1	29543558	4771	11.78	1.19	12	0.04	1371.00	13599.00	31000	20230125	-47.90	15160	20231020	6.53	31000	-47.90	20230125	15160	6.53	20231020	31000	-47.90	20230125	15160	6.53	20231020	1.20	N	200130	500	147 억		746445	N	N	378	N	00	N
23	20231128	110952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16160	10	2	0.06	160441860	9962	39.23	16060	16180	16050	20950	11310	16150	16105.39	2.53	0	-4063	16376	16262	16156	16042	15936	16210	15990	148	4800	500	11950	10	1	29543558	4774	11.79	1.19	12	0.03	1371.00	13599.00	31000	20230125	-47.87	15160	20231020	6.60	31000	-47.87	20230125	15160	6.60	20231020	31000	-47.87	20230125	15160	6.60	20231020	1.20	N	200130	500	147 억		746445	N	N	378	N	00	N
24	20231128	100947	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16150	0	3	0.00	117586970	7306	28.77	16060	16180	16050	20950	11310	16150	16094.58	2.53	0	-3297	16376	16262	16156	16042	15936	16210	15990	148	4800	500	11950	10	1	29543558	4771	11.78	1.19	12	0.02	1371.00	13599.00	31000	20230125	-47.90	15160	20231020	6.53	31000	-47.90	20230125	15160	6.53	20231020	31000	-47.90	20230125	15160	6.53	20231020	1.20	N	200130	500	147 억		746445	N	N	378	N	00	N
25	20231128	090949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16120	-30	5	-0.19	9067770	564	2.22	16060	16140	16060	20950	11310	16150	16077.61	2.53	0	-91	16376	16262	16156	16042	15936	16210	15990	148	4800	500	11950	10	1	29543558	4762	11.76	1.19	12	0.00	1371.00	13599.00	31000	20230125	-48.00	15160	20231020	6.33	31000	-48.00	20230125	15160	6.33	20231020	31000	-48.00	20230125	15160	6.33	20231020	1.20	N	200130	500	147 억		746445	N	N	378	N	00	N
26	20231127	160942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16150	0	3	0.00	409584240	25382	117.88	16160	16270	16050	20950	11310	16150	16136.80	2.54	0	-4862	16383	16266	16203	16086	16023	16235	16055	148	4800	500	11950	10	1	29543558	4771	11.78	1.19	12	0.09	1371.00	13599.00	31000	20230125	-47.90	15160	20231020	6.53	31000	-47.90	20230125	15160	6.53	20231020	31000	-47.90	20230125	15160	6.53	20231020	1.25	N	200130	500	147 억		749782	N	N	378	N	00	N
27	20231127	150951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16110	-40	5	-0.25	385472470	23888	110.94	16160	16270	16050	20950	11310	16150	16136.66	2.54	0	-4611	16383	16266	16203	16086	16023	16235	16055	148	4800	500	11950	10	1	29543558	4759	11.75	1.18	12	0.08	1371.00	13599.00	31000	20230125	-48.03	15160	20231020	6.27	31000	-48.03	20230125	15160	6.27	20231020	31000	-48.03	20230125	15160	6.27	20231020	1.25	N	200130	500	147 억		749782	N	N	14	N	00	N
28	20231127	140949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16120	-30	5	-0.19	338754020	20988	97.47	16160	16270	16050	20950	11310	16150	16140.37	2.54	0	-4277	16383	16266	16203	16086	16023	16235	16055	148	4800	500	11950	10	1	29543558	4762	11.76	1.19	12	0.07	1371.00	13599.00	31000	20230125	-48.00	15160	20231020	6.33	31000	-48.00	20230125	15160	6.33	20231020	31000	-48.00	20230125	15160	6.33	20231020	1.25	N	200130	500	147 억		749782	N	N	14	N	00	N
29	20231127	130952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16090	-60	5	-0.37	293692720	18186	84.46	16160	16270	16050	20950	11310	16150	16149.39	2.54	0	-3983	16383	16266	16203	16086	16023	16235	16055	148	4800	500	11950	10	1	29543558	4754	11.74	1.18	12	0.06	1371.00	13599.00	31000	20230125	-48.10	15160	20231020	6.13	31000	-48.10	20230125	15160	6.13	20231020	31000	-48.10	20230125	15160	6.13	20231020	1.25	N	200130	500	147 억		749782	N	N	14	N	00	N
30	20231127	120956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16120	-30	5	-0.19	199828120	12350	57.36	16160	16270	16100	20950	11310	16150	16180.41	2.54	0	-2834	16383	16266	16203	16086	16023	16235	16055	148	4800	500	11950	10	1	29543558	4762	11.76	1.19	12	0.04	1371.00	13599.00	31000	20230125	-48.00	15160	20231020	6.33	31000	-48.00	20230125	15160	6.33	20231020	31000	-48.00	20230125	15160	6.33	20231020	1.25	N	200130	500	147 억		749782	N	N	14	N	00	N
31	20231127	110940	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16230	80	2	0.50	139373850	8615	40.01	16160	16270	16100	20950	11310	16150	16178.04	2.54	0	-206	16383	16266	16203	16086	16023	16235	16055	148	4800	500	11950	10	1	29543558	4795	11.84	1.19	12	0.03	1371.00	13599.00	31000	20230125	-47.65	15160	20231020	7.06	31000	-47.65	20230125	15160	7.06	20231020	31000	-47.65	20230125	15160	7.06	20231020	1.25	N	200130	500	147 억		749782	N	N	14	N	00	N
32	20231127	100938	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16140	-10	5	-0.06	57642510	3567	16.57	16160	16220	16100	20950	11310	16150	16159.94	2.54	0	-721	16383	16266	16203	16086	16023	16235	16055	148	4800	500	11950	10	1	29543558	4768	11.77	1.19	12	0.01	1371.00	13599.00	31000	20230125	-47.94	15160	20231020	6.46	31000	-47.94	20230125	15160	6.46	20231020	31000	-47.94	20230125	15160	6.46	20231020	1.25	N	200130	500	147 억		749782	N	N	14	N	00	N
33	20231127	090942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16180	30	2	0.19	10945090	677	3.14	16160	16220	16160	20950	11310	16150	16167.05	2.54	0	-135	16383	16266	16203	16086	16023	16235	16055	148	4800	500	11950	10	1	29543558	4780	11.80	1.19	12	0.00	1371.00	13599.00	31000	20230125	-47.81	15160	20231020	6.73	31000	-47.81	20230125	15160	6.73	20231020	31000	-47.81	20230125	15160	6.73	20231020	1.25	N	200130	500	147 억		749782	N	N	14	N	00	N
34	20231124	160934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16150	-120	5	-0.74	347466160	21464	42.10	16280	16320	16140	21150	11390	16270	16188.37	2.56	0	-6684	16536	16402	16296	16162	16056	16350	16110	148	4880	500	12030	10	1	29543558	4771	11.78	1.19	12	0.07	1371.00	13599.00	31000	20230125	-47.90	15160	20231020	6.53	31000	-47.90	20230125	15160	6.53	20231020	31000	-47.90	20230125	15160	6.53	20231020	1.25	N	200130	500	147 억		755560	N	N	14	N	00	N
35	20231124	150943	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16160	-110	5	-0.68	281261690	17365	34.06	16280	16320	16140	21150	11390	16270	16197.05	2.56	0	-5073	16536	16402	16296	16162	16056	16350	16110	148	4880	500	12030	10	1	29543558	4774	11.79	1.19	12	0.06	1371.00	13599.00	31000	20230125	-47.87	15160	20231020	6.60	31000	-47.87	20230125	15160	6.60	20231020	31000	-47.87	20230125	15160	6.60	20231020	1.25	N	200130	500	147 억		755560	N	N	188	N	00	N
36	20231124	140942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16150	-120	5	-0.74	238591620	14724	28.88	16280	16320	16150	21150	11390	16270	16204.27	2.56	0	-4089	16536	16402	16296	16162	16056	16350	16110	148	4880	500	12030	10	1	29543558	4771	11.78	1.19	12	0.05	1371.00	13599.00	31000	20230125	-47.90	15160	20231020	6.53	31000	-47.90	20230125	15160	6.53	20231020	31000	-47.90	20230125	15160	6.53	20231020	1.25	N	200130	500	147 억		755560	N	N	188	N	00	N
37	20231124	130938	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16210	-60	5	-0.37	196833260	12142	23.82	16280	16320	16180	21150	11390	16270	16210.94	2.56	0	-2463	16536	16402	16296	16162	16056	16350	16110	148	4880	500	12030	10	1	29543558	4789	11.82	1.19	12	0.04	1371.00	13599.00	31000	20230125	-47.71	15160	20231020	6.93	31000	-47.71	20230125	15160	6.93	20231020	31000	-47.71	20230125	15160	6.93	20231020	1.25	N	200130	500	147 억		755560	N	N	188	N	00	N
38	20231124	120945	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16210	-60	5	-0.37	156058700	9624	18.88	16280	16320	16180	21150	11390	16270	16215.58	2.56	0	-1086	16536	16402	16296	16162	16056	16350	16110	148	4880	500	12030	10	1	29543558	4789	11.82	1.19	12	0.03	1371.00	13599.00	31000	20230125	-47.71	15160	20231020	6.93	31000	-47.71	20230125	15160	6.93	20231020	31000	-47.71	20230125	15160	6.93	20231020	1.25	N	200130	500	147 억		755560	N	N	188	N	00	N
39	20231124	110941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16190	-80	5	-0.49	129430940	7980	15.65	16280	16320	16180	21150	11390	16270	16219.42	2.56	0	-1267	16536	16402	16296	16162	16056	16350	16110	148	4880	500	12030	10	1	29543558	4783	11.81	1.19	12	0.03	1371.00	13599.00	31000	20230125	-47.77	15160	20231020	6.79	31000	-47.77	20230125	15160	6.79	20231020	31000	-47.77	20230125	15160	6.79	20231020	1.25	N	200130	500	147 억		755560	N	N	188	N	00	N
40	20231124	100941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16210	-60	5	-0.37	51897590	3194	6.27	16280	16320	16200	21150	11390	16270	16248.46	2.56	0	-1228	16536	16402	16296	16162	16056	16350	16110	148	4880	500	12030	10	1	29543558	4789	11.82	1.19	12	0.01	1371.00	13599.00	31000	20230125	-47.71	15160	20231020	6.93	31000	-47.71	20230125	15160	6.93	20231020	31000	-47.71	20230125	15160	6.93	20231020	1.25	N	200130	500	147 억		755560	N	N	188	N	00	N
41	20231124	090937	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16240	-30	5	-0.18	9470310	583	1.14	16280	16280	16200	21150	11390	16270	16244.10	2.56	0	-61	16536	16402	16296	16162	16056	16350	16110	148	4880	500	12030	10	1	29543558	4798	11.85	1.19	12	0.00	1371.00	13599.00	31000	20230125	-47.61	15160	20231020	7.12	31000	-47.61	20230125	15160	7.12	20231020	31000	-47.61	20230125	15160	7.12	20231020	1.25	N	200130	500	147 억		755560	N	N	188	N	00	N
42	20231123	160926	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16270	-160	5	-0.97	827289540	50971	143.66	16430	16430	16190	21350	11510	16430	16230.58	2.51	0	13755	16736	16582	16376	16222	16016	16660	16300	148	4920	500	12150	10	1	29543558	4807	11.87	1.20	12	0.17	1371.00	13599.00	31000	20230125	-47.52	15160	20231020	7.32	31000	-47.52	20230125	15160	7.32	20231020	31000	-47.52	20230125	15160	7.32	20231020	1.26	N	200130	500	147 억		741585	N	N	188	N	00	N
43	20231123	150956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16250	-180	5	-1.10	777588240	47915	135.04	16430	16430	16190	21350	11510	16430	16228.49	2.51	0	14115	16736	16582	16376	16222	16016	16660	16300	148	4920	500	12150	10	1	29543558	4801	11.85	1.19	12	0.16	1371.00	13599.00	31000	20230125	-47.58	15160	20231020	7.19	31000	-47.58	20230125	15160	7.19	20231020	31000	-47.58	20230125	15160	7.19	20231020	1.26	N	200130	500	147 억		741585	N	N	0	N	00	N
44	20231123	140956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16270	-160	5	-0.97	752282240	46359	130.66	16430	16430	16190	21350	11510	16430	16227.32	2.51	0	14455	16736	16582	16376	16222	16016	16660	16300	148	4920	500	12150	10	1	29543558	4807	11.87	1.20	12	0.16	1371.00	13599.00	31000	20230125	-47.52	15160	20231020	7.32	31000	-47.52	20230125	15160	7.32	20231020	31000	-47.52	20230125	15160	7.32	20231020	1.26	N	200130	500	147 억		741585	N	N	0	N	00	N
45	20231123	130955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16240	-190	5	-1.16	696158610	42907	120.93	16430	16430	16190	21350	11510	16430	16224.83	2.51	0	14464	16736	16582	16376	16222	16016	16660	16300	148	4920	500	12150	10	1	29543558	4798	11.85	1.19	12	0.15	1371.00	13599.00	31000	20230125	-47.61	15160	20231020	7.12	31000	-47.61	20230125	15160	7.12	20231020	31000	-47.61	20230125	15160	7.12	20231020	1.26	N	200130	500	147 억		741585	N	N	0	N	00	N
46	20231123	120940	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16270	-160	5	-0.97	660314270	40701	114.71	16430	16430	16190	21350	11510	16430	16223.54	2.51	0	14407	16736	16582	16376	16222	16016	16660	16300	148	4920	500	12150	10	1	29543558	4807	11.87	1.20	12	0.14	1371.00	13599.00	31000	20230125	-47.52	15160	20231020	7.32	31000	-47.52	20230125	15160	7.32	20231020	31000	-47.52	20230125	15160	7.32	20231020	1.26	N	200130	500	147 억		741585	N	N	0	N	00	N
47	20231123	111003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16230	-200	5	-1.22	632875010	39014	109.96	16430	16430	16190	21350	11510	16430	16221.74	2.51	0	14438	16736	16582	16376	16222	16016	16660	16300	148	4920	500	12150	10	1	29543558	4795	11.84	1.19	12	0.13	1371.00	13599.00	31000	20230125	-47.65	15160	20231020	7.06	31000	-47.65	20230125	15160	7.06	20231020	31000	-47.65	20230125	15160	7.06	20231020	1.26	N	200130	500	147 억		741585	N	N	0	N	00	N
48	20231123	100943	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16260	-170	5	-1.03	97331990	5967	16.82	16430	16430	16230	21350	11510	16430	16311.71	2.51	0	1165	16736	16582	16376	16222	16016	16660	16300	148	4920	500	12150	10	1	29543558	4804	11.86	1.20	12	0.02	1371.00	13599.00	31000	20230125	-47.55	15160	20231020	7.26	31000	-47.55	20230125	15160	7.26	20231020	31000	-47.55	20230125	15160	7.26	20231020	1.26	N	200130	500	147 억		741585	N	N	0	N	00	N
49	20231123	090939	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16370	-60	5	-0.37	15320940	938	2.64	16430	16430	16230	21350	11510	16430	16333.62	2.51	0	-296	16736	16582	16376	16222	16016	16660	16300	148	4920	500	12150	10	1	29543558	4836	11.94	1.20	12	0.00	1371.00	13599.00	31000	20230125	-47.19	15160	20231020	7.98	31000	-47.19	20230125	15160	7.98	20231020	31000	-47.19	20230125	15160	7.98	20231020	1.26	N	200130	500	147 억		741585	N	N	0	N	00	N
50	20231122	160905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16430	10	2	0.06	576945040	35347	148.63	16280	16530	16170	21300	11500	16420	16322.30	2.47	0	-2344	16693	16556	16483	16346	16273	16520	16310	148	4880	500	12150	10	1	29543558	4854	11.98	1.21	12	0.12	1371.00	13599.00	31000	20230125	-47.00	15160	20231020	8.38	31000	-47.00	20230125	15160	8.38	20231020	31000	-47.00	20230125	15160	8.38	20231020	1.29	N	200130	500	147 억		730630	N	N	243	N	00	N
51	20231122	150922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16350	-70	5	-0.43	553347540	33907	142.57	16280	16530	16170	21300	11500	16420	16319.56	2.47	0	-2729	16693	16556	16483	16346	16273	16520	16310	148	4880	500	12150	10	1	29543558	4830	11.93	1.20	12	0.11	1371.00	13599.00	31000	20230125	-47.26	15160	20231020	7.85	31000	-47.26	20230125	15160	7.85	20231020	31000	-47.26	20230125	15160	7.85	20231020	1.29	N	200130	500	147 억		730630	N	N	243	N	00	N
52	20231122	140914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16440	20	2	0.12	467517010	28674	120.57	16280	16530	16170	21300	11500	16420	16304.55	2.47	0	-5189	16693	16556	16483	16346	16273	16520	16310	148	4880	500	12150	10	1	29543558	4857	11.99	1.21	12	0.10	1371.00	13599.00	31000	20230125	-46.97	15160	20231020	8.44	31000	-46.97	20230125	15160	8.44	20231020	31000	-46.97	20230125	15160	8.44	20231020	1.29	N	200130	500	147 억		730630	N	N	243	N	00	N
53	20231122	130948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16400	-20	5	-0.12	422973860	25963	109.17	16280	16530	16170	21300	11500	16420	16291.39	2.47	0	-6577	16693	16556	16483	16346	16273	16520	16310	148	4880	500	12150	10	1	29543558	4845	11.96	1.21	12	0.09	1371.00	13599.00	31000	20230125	-47.10	15160	20231020	8.18	31000	-47.10	20230125	15160	8.18	20231020	31000	-47.10	20230125	15160	8.18	20231020	1.29	N	200130	500	147 억		730630	N	N	243	N	00	N
54	20231122	120951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16320	-100	5	-0.61	367614260	22580	94.95	16280	16530	16170	21300	11500	16420	16280.51	2.47	0	-7354	16693	16556	16483	16346	16273	16520	16310	148	4880	500	12150	10	1	29543558	4822	11.90	1.20	12	0.08	1371.00	13599.00	31000	20230125	-47.35	15160	20231020	7.65	31000	-47.35	20230125	15160	7.65	20231020	31000	-47.35	20230125	15160	7.65	20231020	1.29	N	200130	500	147 억		730630	N	N	243	N	00	N
55	20231122	111035	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16230	-190	5	-1.16	266218600	16381	68.88	16280	16380	16170	21300	11500	16420	16251.64	2.47	0	-5291	16693	16556	16483	16346	16273	16520	16310	148	4880	500	12150	10	1	29543558	4795	11.84	1.19	12	0.06	1371.00	13599.00	31000	20230125	-47.65	15160	20231020	7.06	31000	-47.65	20230125	15160	7.06	20231020	31000	-47.65	20230125	15160	7.06	20231020	1.29	N	200130	500	147 억		730630	N	N	243	N	00	N
56	20231122	101002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16240	-180	5	-1.10	158846770	9757	41.03	16280	16380	16210	21300	11500	16420	16280.25	2.47	0	-1372	16693	16556	16483	16346	16273	16520	16310	148	4880	500	12150	10	1	29543558	4798	11.85	1.19	12	0.03	1371.00	13599.00	31000	20230125	-47.61	15160	20231020	7.12	31000	-47.61	20230125	15160	7.12	20231020	31000	-47.61	20230125	15160	7.12	20231020	1.29	N	200130	500	147 억		730630	N	N	243	N	00	N
57	20231122	090912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16360	-60	5	-0.37	30040700	1841	7.74	16280	16380	16270	21300	11500	16420	16317.43	2.47	0	706	16693	16556	16483	16346	16273	16520	16310	148	4880	500	12150	10	1	29543558	4833	11.93	1.20	12	0.01	1371.00	13599.00	31000	20230125	-47.23	15160	20231020	7.92	31000	-47.23	20230125	15160	7.92	20231020	31000	-47.23	20230125	15160	7.92	20231020	1.29	N	200130	500	147 억		730630	N	N	243	N	00	N
58	20231121	160917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16420	-110	5	-0.67	391292000	23756	58.32	16530	16620	16410	21450	11580	16530	16471.29	2.47	0	-3428	16990	16760	16400	16170	15810	16875	16285	148	4920	500	12230	10	1	29543558	4851	11.98	1.21	12	0.08	1371.00	13599.00	31000	20230125	-47.03	15160	20231020	8.31	31000	-47.03	20230125	15160	8.31	20231020	31000	-47.03	20230125	15160	8.31	20231020	1.28	N	200130	500	147 억		731104	N	N	243	N	00	N
59	20231121	150920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16510	-20	5	-0.12	337807220	20506	50.34	16530	16620	16410	21450	11580	16530	16473.58	2.47	0	-2211	16990	16760	16400	16170	15810	16875	16285	148	4920	500	12230	10	1	29543558	4878	12.04	1.21	12	0.07	1371.00	13599.00	31000	20230125	-46.74	15160	20231020	8.91	31000	-46.74	20230125	15160	8.91	20231020	31000	-46.74	20230125	15160	8.91	20231020	1.28	N	200130	500	147 억		731104	N	N	161	N	00	N
60	20231121	140906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16460	-70	5	-0.42	236474210	14366	35.27	16530	16620	16410	21450	11580	16530	16460.69	2.47	0	-252	16990	16760	16400	16170	15810	16875	16285	148	4920	500	12230	10	1	29543558	4863	12.01	1.21	12	0.05	1371.00	13599.00	31000	20230125	-46.90	15160	20231020	8.58	31000	-46.90	20230125	15160	8.58	20231020	31000	-46.90	20230125	15160	8.58	20231020	1.28	N	200130	500	147 억		731104	N	N	161	N	00	N
61	20231121	130858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16460	-70	5	-0.42	197822510	12014	29.49	16530	16620	16410	21450	11580	16530	16466.00	2.47	0	15	16990	16760	16400	16170	15810	16875	16285	148	4920	500	12230	10	1	29543558	4863	12.01	1.21	12	0.04	1371.00	13599.00	31000	20230125	-46.90	15160	20231020	8.58	31000	-46.90	20230125	15160	8.58	20231020	31000	-46.90	20230125	15160	8.58	20231020	1.28	N	200130	500	147 억		731104	N	N	161	N	00	N
62	20231121	120900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16460	-70	5	-0.42	160078800	9723	23.87	16530	16620	16410	21450	11580	16530	16463.93	2.47	0	-55	16990	16760	16400	16170	15810	16875	16285	148	4920	500	12230	10	1	29543558	4863	12.01	1.21	12	0.03	1371.00	13599.00	31000	20230125	-46.90	15160	20231020	8.58	31000	-46.90	20230125	15160	8.58	20231020	31000	-46.90	20230125	15160	8.58	20231020	1.28	N	200130	500	147 억		731104	N	N	161	N	00	N
63	20231121	110855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16510	-20	5	-0.12	133925660	8138	19.98	16530	16620	16410	21450	11580	16530	16456.83	2.47	0	-17	16990	16760	16400	16170	15810	16875	16285	148	4920	500	12230	10	1	29543558	4878	12.04	1.21	12	0.03	1371.00	13599.00	31000	20230125	-46.74	15160	20231020	8.91	31000	-46.74	20230125	15160	8.91	20231020	31000	-46.74	20230125	15160	8.91	20231020	1.28	N	200130	500	147 억		731104	N	N	161	N	00	N
64	20231121	100833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16460	-70	5	-0.42	105936500	6443	15.82	16530	16620	16410	21450	11580	16530	16442.11	2.47	0	561	16990	16760	16400	16170	15810	16875	16285	148	4920	500	12230	10	1	29543558	4863	12.01	1.21	12	0.02	1371.00	13599.00	31000	20230125	-46.90	15160	20231020	8.58	31000	-46.90	20230125	15160	8.58	20231020	31000	-46.90	20230125	15160	8.58	20231020	1.28	N	200130	500	147 억		731104	N	N	161	N	00	N
65	20231121	090848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16430	-100	5	-0.60	19795560	1202	2.95	16530	16620	16410	21450	11580	16530	16468.85	2.47	0	472	16990	16760	16400	16170	15810	16875	16285	148	4920	500	12230	10	1	29543558	4854	11.98	1.21	12	0.00	1371.00	13599.00	31000	20230125	-47.00	15160	20231020	8.38	31000	-47.00	20230125	15160	8.38	20231020	31000	-47.00	20230125	15160	8.38	20231020	1.28	N	200130	500	147 억		731104	N	N	161	N	00	N
66	20231120	160853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16530	380	2	2.35	667503370	40729	90.03	16170	16630	16040	20950	11310	16150	16388.90	2.42	0	19430	16563	16356	16233	16026	15903	16295	15965	148	4800	500	11950	10	1	29543558	4884	12.06	1.22	12	0.14	1371.00	13599.00	31000	20230125	-46.68	15160	20231020	9.04	31000	-46.68	20230125	15160	9.04	20231020	31000	-46.68	20230125	15160	9.04	20231020	1.28	N	200130	500	147 억		714581	N	N	161	N	00	N
67	20231120	150901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16610	460	2	2.85	654524790	39946	88.30	16170	16620	16040	20950	11310	16150	16385.24	2.42	0	19048	16563	16356	16233	16026	15903	16295	15965	148	4800	500	11950	10	1	29543558	4907	12.12	1.22	12	0.14	1371.00	13599.00	31000	20230125	-46.42	15160	20231020	9.56	31000	-46.42	20230125	15160	9.56	20231020	31000	-46.42	20230125	15160	9.56	20231020	1.28	N	200130	500	147 억		714581	N	N	325	N	00	N
68	20231120	140900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16550	400	2	2.48	525810450	32171	71.11	16170	16570	16040	20950	11310	16150	16344.24	2.42	0	13632	16563	16356	16233	16026	15903	16295	15965	148	4800	500	11950	10	1	29543558	4889	12.07	1.22	12	0.11	1371.00	13599.00	31000	20230125	-46.61	15160	20231020	9.17	31000	-46.61	20230125	15160	9.17	20231020	31000	-46.61	20230125	15160	9.17	20231020	1.28	N	200130	500	147 억		714581	N	N	325	N	00	N
69	20231120	130854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16380	230	2	1.42	370829810	22753	50.29	16170	16390	16040	20950	11310	16150	16298.06	2.42	0	10156	16563	16356	16233	16026	15903	16295	15965	148	4800	500	11950	10	1	29543558	4839	11.95	1.20	12	0.08	1371.00	13599.00	31000	20230125	-47.16	15160	20231020	8.05	31000	-47.16	20230125	15160	8.05	20231020	31000	-47.16	20230125	15160	8.05	20231020	1.28	N	200130	500	147 억		714581	N	N	325	N	00	N
70	20231120	120857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16340	190	2	1.18	279230160	17150	37.91	16170	16360	16040	20950	11310	16150	16281.64	2.42	0	6385	16563	16356	16233	16026	15903	16295	15965	148	4800	500	11950	10	1	29543558	4827	11.92	1.20	12	0.06	1371.00	13599.00	31000	20230125	-47.29	15160	20231020	7.78	31000	-47.29	20230125	15160	7.78	20231020	31000	-47.29	20230125	15160	7.78	20231020	1.28	N	200130	500	147 억		714581	N	N	325	N	00	N
71	20231120	110853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16320	170	2	1.05	148438530	9133	20.19	16170	16330	16040	20950	11310	16150	16252.99	2.42	0	3479	16563	16356	16233	16026	15903	16295	15965	148	4800	500	11950	10	1	29543558	4822	11.90	1.20	12	0.03	1371.00	13599.00	31000	20230125	-47.35	15160	20231020	7.65	31000	-47.35	20230125	15160	7.65	20231020	31000	-47.35	20230125	15160	7.65	20231020	1.28	N	200130	500	147 억		714581	N	N	325	N	00	N
72	20231120	100851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16240	90	2	0.56	119674230	7367	16.28	16170	16330	16040	20950	11310	16150	16244.64	2.42	0	2791	16563	16356	16233	16026	15903	16295	15965	148	4800	500	11950	10	1	29543558	4798	11.85	1.19	12	0.02	1371.00	13599.00	31000	20230125	-47.61	15160	20231020	7.12	31000	-47.61	20230125	15160	7.12	20231020	31000	-47.61	20230125	15160	7.12	20231020	1.28	N	200130	500	147 억		714581	N	N	325	N	00	N
73	20231120	090859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16140	-10	5	-0.06	20488120	1273	2.81	16170	16200	16040	20950	11310	16150	16094.36	2.42	0	160	16563	16356	16233	16026	15903	16295	15965	148	4800	500	11950	10	1	29543558	4768	11.77	1.19	12	0.00	1371.00	13599.00	31000	20230125	-47.94	15160	20231020	6.46	31000	-47.94	20230125	15160	6.46	20231020	31000	-47.94	20230125	15160	6.46	20231020	1.28	N	200130	500	147 억		714581	N	N	325	N	00	N
74	20231117	160917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16150	-400	5	-2.42	732586970	45214	199.19	16420	16440	16110	21500	11590	16550	16202.71	2.48	0	-20814	16776	16662	16446	16332	16116	16715	16385	148	4950	500	12240	10	1	29543558	4771	11.78	1.19	12	0.15	1371.00	13599.00	31000	20230125	-47.90	15160	20231020	6.53	31000	-47.90	20230125	15160	6.53	20231020	31000	-47.90	20230125	15160	6.53	20231020	1.29	N	200130	500	147 억		732819	N	N	325	N	00	N
75	20231117	150924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16160	-390	5	-2.36	679175220	41907	184.62	16420	16440	16110	21500	11590	16550	16206.72	2.48	0	-18347	16776	16662	16446	16332	16116	16715	16385	148	4950	500	12240	10	1	29543558	4774	11.79	1.19	12	0.14	1371.00	13599.00	31000	20230125	-47.87	15160	20231020	6.60	31000	-47.87	20230125	15160	6.60	20231020	31000	-47.87	20230125	15160	6.60	20231020	1.29	N	200130	500	147 억		732819	N	N	69	N	00	N
76	20231117	140918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16190	-360	5	-2.18	586516620	36173	159.36	16420	16440	16110	21500	11590	16550	16214.21	2.48	0	-15149	16776	16662	16446	16332	16116	16715	16385	148	4950	500	12240	10	1	29543558	4783	11.81	1.19	12	0.12	1371.00	13599.00	31000	20230125	-47.77	15160	20231020	6.79	31000	-47.77	20230125	15160	6.79	20231020	31000	-47.77	20230125	15160	6.79	20231020	1.29	N	200130	500	147 억		732819	N	N	69	N	00	N
77	20231117	130916	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16180	-370	5	-2.24	491608270	30311	133.53	16420	16440	16110	21500	11590	16550	16218.81	2.48	0	-13676	16776	16662	16446	16332	16116	16715	16385	148	4950	500	12240	10	1	29543558	4780	11.80	1.19	12	0.10	1371.00	13599.00	31000	20230125	-47.81	15160	20231020	6.73	31000	-47.81	20230125	15160	6.73	20231020	31000	-47.81	20230125	15160	6.73	20231020	1.29	N	200130	500	147 억		732819	N	N	69	N	00	N
78	20231117	120918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16130	-420	5	-2.54	396385210	24432	107.63	16420	16440	16110	21500	11590	16550	16224.02	2.48	0	-13349	16776	16662	16446	16332	16116	16715	16385	148	4950	500	12240	10	1	29543558	4765	11.77	1.19	12	0.08	1371.00	13599.00	31000	20230125	-47.97	15160	20231020	6.40	31000	-47.97	20230125	15160	6.40	20231020	31000	-47.97	20230125	15160	6.40	20231020	1.29	N	200130	500	147 억		732819	N	N	69	N	00	N
79	20231117	110922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16160	-390	5	-2.36	224797400	13828	60.92	16420	16440	16150	21500	11590	16550	16256.68	2.48	0	-8122	16776	16662	16446	16332	16116	16715	16385	148	4950	500	12240	10	1	29543558	4774	11.79	1.19	12	0.05	1371.00	13599.00	31000	20230125	-47.87	15160	20231020	6.60	31000	-47.87	20230125	15160	6.60	20231020	31000	-47.87	20230125	15160	6.60	20231020	1.29	N	200130	500	147 억		732819	N	N	69	N	00	N
80	20231117	100920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16240	-310	5	-1.87	141028350	8658	38.14	16420	16440	16200	21500	11590	16550	16288.79	2.48	0	-6037	16776	16662	16446	16332	16116	16715	16385	148	4950	500	12240	10	1	29543558	4798	11.85	1.19	12	0.03	1371.00	13599.00	31000	20230125	-47.61	15160	20231020	7.12	31000	-47.61	20230125	15160	7.12	20231020	31000	-47.61	20230125	15160	7.12	20231020	1.29	N	200130	500	147 억		732819	N	N	69	N	00	N
81	20231117	090920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16420	-130	5	-0.79	13885750	846	3.73	16420	16440	16380	21500	11590	16550	16413.42	2.48	0	-443	16776	16662	16446	16332	16116	16715	16385	148	4950	500	12240	10	1	29543558	4851	11.98	1.21	12	0.00	1371.00	13599.00	31000	20230125	-47.03	15160	20231020	8.31	31000	-47.03	20230125	15160	8.31	20231020	31000	-47.03	20230125	15160	8.31	20231020	1.29	N	200130	500	147 억		732819	N	N	69	N	00	N
82	20231116	160919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16550	0	3	0.00	342990840	20922	51.72	16550	16560	16230	21500	11590	16550	16393.79	2.47	0	214	16783	16666	16533	16416	16283	16725	16475	148	4950	500	12240	10	1	29543558	4889	12.07	1.22	12	0.07	1371.00	13599.00	31000	20230125	-46.61	15160	20231020	9.17	31000	-46.61	20230125	15160	9.17	20231020	31000	-46.61	20230125	15160	9.17	20231020	1.29	N	200130	500	147 억		730917	N	N	768	N	00	N
83	20231116	150913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16450	-100	5	-0.60	279747000	17087	42.24	16550	16560	16230	21500	11590	16550	16371.92	2.47	0	1120	16783	16666	16533	16416	16283	16725	16475	148	4950	500	12240	10	1	29543558	4860	12.00	1.21	12	0.06	1371.00	13599.00	31000	20230125	-46.94	15160	20231020	8.51	31000	-46.94	20230125	15160	8.51	20231020	31000	-46.94	20230125	15160	8.51	20231020	1.29	N	200130	500	147 억		730917	N	N	768	N	00	N
84	20231116	140849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16420	-130	5	-0.79	254273320	15538	38.41	16550	16560	16230	21500	11590	16550	16364.61	2.47	0	1988	16783	16666	16533	16416	16283	16725	16475	148	4950	500	12240	10	1	29543558	4851	11.98	1.21	12	0.05	1371.00	13599.00	31000	20230125	-47.03	15160	20231020	8.31	31000	-47.03	20230125	15160	8.31	20231020	31000	-47.03	20230125	15160	8.31	20231020	1.29	N	200130	500	147 억		730917	N	N	768	N	00	N
85	20231116	130912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16380	-170	5	-1.03	233495170	14274	35.29	16550	16560	16230	21500	11590	16550	16358.08	2.47	0	2413	16783	16666	16533	16416	16283	16725	16475	148	4950	500	12240	10	1	29543558	4839	11.95	1.20	12	0.05	1371.00	13599.00	31000	20230125	-47.16	15160	20231020	8.05	31000	-47.16	20230125	15160	8.05	20231020	31000	-47.16	20230125	15160	8.05	20231020	1.29	N	200130	500	147 억		730917	N	N	768	N	00	N
86	20231116	120914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16330	-220	5	-1.33	199742140	12214	30.19	16550	16560	16230	21500	11590	16550	16353.54	2.47	0	2501	16783	16666	16533	16416	16283	16725	16475	148	4950	500	12240	10	1	29543558	4824	11.91	1.20	12	0.04	1371.00	13599.00	31000	20230125	-47.32	15160	20231020	7.72	31000	-47.32	20230125	15160	7.72	20231020	31000	-47.32	20230125	15160	7.72	20231020	1.29	N	200130	500	147 억		730917	N	N	768	N	00	N
87	20231116	110912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16280	-270	5	-1.63	154962290	9465	23.40	16550	16560	16280	21500	11590	16550	16372.14	2.47	0	2398	16783	16666	16533	16416	16283	16725	16475	148	4950	500	12240	10	1	29543558	4810	11.87	1.20	12	0.03	1371.00	13599.00	31000	20230125	-47.48	15160	20231020	7.39	31000	-47.48	20230125	15160	7.39	20231020	31000	-47.48	20230125	15160	7.39	20231020	1.29	N	200130	500	147 억		730917	N	N	768	N	00	N
88	20231116	100913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16450	-100	5	-0.60	10528250	640	1.58	16550	16560	16380	21500	11590	16550	16450.39	2.47	0	-36	16783	16666	16533	16416	16283	16725	16475	148	4950	500	12240	10	1	29543558	4860	12.00	1.21	12	0.00	1371.00	13599.00	31000	20230125	-46.94	15160	20231020	8.51	31000	-46.94	20230125	15160	8.51	20231020	31000	-46.94	20230125	15160	8.51	20231020	1.29	N	200130	500	147 억		730917	N	N	768	N	00	N
89	20231116	090917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16550	0	3	0.00	0	0	0.00	0	0	0	21500	11590	16550	0.00	2.47	0	0	16783	16666	16533	16416	16283	16725	16475	148	4950	500	12240	10	1	29543558	4889	12.07	1.22	12	0.00	1371.00	13599.00	31000	20230125	-46.61	15160	20231020	9.17	31000	-46.61	20230125	15160	9.17	20231020	31000	-46.61	20230125	15160	9.17	20231020	1.29	N	200130	500	147 억		730917	N	N	768	N	00	N
90	20231115	160812	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16550	150	2	0.91	668245660	40452	118.30	16400	16650	16400	21300	11480	16400	16519.47	2.46	0	8198	16726	16562	16246	16082	15766	16645	16165	148	4900	500	12130	10	1	29543558	4889	12.07	1.22	12	0.14	1371.00	13599.00	31000	20230125	-46.61	15160	20231020	9.17	31000	-46.61	20230125	15160	9.17	20231020	31000	-46.61	20230125	15160	9.17	20231020	1.30	N	200130	500	147 억		726991	N	N	768	N	00	N
91	20231115	150929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16510	110	2	0.67	647032370	39167	114.55	16400	16650	16400	21300	11480	16400	16519.83	2.46	0	8606	16726	16562	16246	16082	15766	16645	16165	148	4900	500	12130	10	1	29543558	4878	12.04	1.21	12	0.13	1371.00	13599.00	31000	20230125	-46.74	15160	20231020	8.91	31000	-46.74	20230125	15160	8.91	20231020	31000	-46.74	20230125	15160	8.91	20231020	1.30	N	200130	500	147 억		726991	N	N	511	N	00	N
92	20231115	140926	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16520	120	2	0.73	515771030	31250	91.39	16400	16620	16400	21300	11480	16400	16504.67	2.46	0	5483	16726	16562	16246	16082	15766	16645	16165	148	4900	500	12130	10	1	29543558	4881	12.05	1.21	12	0.11	1371.00	13599.00	31000	20230125	-46.71	15160	20231020	8.97	31000	-46.71	20230125	15160	8.97	20231020	31000	-46.71	20230125	15160	8.97	20231020	1.30	N	200130	500	147 억		726991	N	N	511	N	00	N
93	20231115	130926	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16490	90	2	0.55	334260980	20263	59.26	16400	16620	16400	21300	11480	16400	16496.12	2.46	0	798	16726	16562	16246	16082	15766	16645	16165	148	4900	500	12130	10	1	29543558	4872	12.03	1.21	12	0.07	1371.00	13599.00	31000	20230125	-46.81	15160	20231020	8.77	31000	-46.81	20230125	15160	8.77	20231020	31000	-46.81	20230125	15160	8.77	20231020	1.30	N	200130	500	147 억		726991	N	N	511	N	00	N
94	20231115	120929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16510	110	2	0.67	297815130	18055	52.80	16400	16620	16400	21300	11480	16400	16494.88	2.46	0	495	16726	16562	16246	16082	15766	16645	16165	148	4900	500	12130	10	1	29543558	4878	12.04	1.21	12	0.06	1371.00	13599.00	31000	20230125	-46.74	15160	20231020	8.91	31000	-46.74	20230125	15160	8.91	20231020	31000	-46.74	20230125	15160	8.91	20231020	1.30	N	200130	500	147 억		726991	N	N	511	N	00	N
95	20231115	110938	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16460	60	2	0.37	251272280	15237	44.56	16400	16620	16400	21300	11480	16400	16490.93	2.46	0	463	16726	16562	16246	16082	15766	16645	16165	148	4900	500	12130	10	1	29543558	4863	12.01	1.21	12	0.05	1371.00	13599.00	31000	20230125	-46.90	15160	20231020	8.58	31000	-46.90	20230125	15160	8.58	20231020	31000	-46.90	20230125	15160	8.58	20231020	1.30	N	200130	500	147 억		726991	N	N	511	N	00	N
96	20231115	100930	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16470	70	2	0.43	125957080	7633	22.32	16400	16620	16400	21300	11480	16400	16501.65	2.46	0	1241	16726	16562	16246	16082	15766	16645	16165	148	4900	500	12130	10	1	29543558	4866	12.01	1.21	12	0.03	1371.00	13599.00	31000	20230125	-46.87	15160	20231020	8.64	31000	-46.87	20230125	15160	8.64	20231020	31000	-46.87	20230125	15160	8.64	20231020	1.30	N	200130	500	147 억		726991	N	N	511	N	00	N
97	20231115	090921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16610	210	2	1.28	43630220	2642	7.73	16400	16620	16400	21300	11480	16400	16514.09	2.46	0	359	16726	16562	16246	16082	15766	16645	16165	148	4900	500	12130	10	1	29543558	4907	12.12	1.22	12	0.01	1371.00	13599.00	31000	20230125	-46.42	15160	20231020	9.56	31000	-46.42	20230125	15160	9.56	20231020	31000	-46.42	20230125	15160	9.56	20231020	1.30	N	200130	500	147 억		726991	N	N	511	N	00	N
98	20231114	160908	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16400	350	2	2.18	554991750	34086	91.86	15930	16410	15930	20850	11240	16050	16282.00	2.45	0	7076	16830	16440	16160	15770	15490	16300	15630	148	4800	500	11870	10	1	29543558	4845	11.96	1.21	12	0.12	1371.00	13599.00	31000	20230125	-47.10	15160	20231020	8.18	31000	-47.10	20230125	15160	8.18	20231020	31000	-47.10	20230125	15160	8.18	20231020	1.28	N	200130	500	147 억		723245	N	N	511	N	00	N
99	20231114	150914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16400	350	2	2.18	538436400	33076	89.14	15930	16410	15930	20850	11240	16050	16278.76	2.45	0	7292	16830	16440	16160	15770	15490	16300	15630	148	4800	500	11870	10	1	29543558	4845	11.96	1.21	12	0.11	1371.00	13599.00	31000	20230125	-47.10	15160	20231020	8.18	31000	-47.10	20230125	15160	8.18	20231020	31000	-47.10	20230125	15160	8.18	20231020	1.28	N	200130	500	147 억		723245	N	N	446	N	00	N
100	20231114	140912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16310	260	2	1.62	417586330	25688	69.23	15930	16380	15930	20850	11240	16050	16256.09	2.45	0	6173	16830	16440	16160	15770	15490	16300	15630	148	4800	500	11870	10	1	29543558	4819	11.90	1.20	12	0.09	1371.00	13599.00	31000	20230125	-47.39	15160	20231020	7.59	31000	-47.39	20230125	15160	7.59	20231020	31000	-47.39	20230125	15160	7.59	20231020	1.28	N	200130	500	147 억		723245	N	N	446	N	00	N
101	20231114	130913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16330	280	2	1.74	342438640	21088	56.83	15930	16380	15930	20850	11240	16050	16238.55	2.45	0	5470	16830	16440	16160	15770	15490	16300	15630	148	4800	500	11870	10	1	29543558	4824	11.91	1.20	12	0.07	1371.00	13599.00	31000	20230125	-47.32	15160	20231020	7.72	31000	-47.32	20230125	15160	7.72	20231020	31000	-47.32	20230125	15160	7.72	20231020	1.28	N	200130	500	147 억		723245	N	N	446	N	00	N
102	20231114	120915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16330	280	2	1.74	260376350	16065	43.30	15930	16340	15930	20850	11240	16050	16207.68	2.45	0	4944	16830	16440	16160	15770	15490	16300	15630	148	4800	500	11870	10	1	29543558	4824	11.91	1.20	12	0.05	1371.00	13599.00	31000	20230125	-47.32	15160	20231020	7.72	31000	-47.32	20230125	15160	7.72	20231020	31000	-47.32	20230125	15160	7.72	20231020	1.28	N	200130	500	147 억		723245	N	N	446	N	00	N
103	20231114	110924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16270	220	2	1.37	208471460	12878	34.71	15930	16320	15930	20850	11240	16050	16188.19	2.45	0	3667	16830	16440	16160	15770	15490	16300	15630	148	4800	500	11870	10	1	29543558	4807	11.87	1.20	12	0.04	1371.00	13599.00	31000	20230125	-47.52	15160	20231020	7.32	31000	-47.52	20230125	15160	7.32	20231020	31000	-47.52	20230125	15160	7.32	20231020	1.28	N	200130	500	147 억		723245	N	N	446	N	00	N
104	20231114	100914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16200	150	2	0.93	140543120	8705	23.46	15930	16320	15930	20850	11240	16050	16145.10	2.45	0	2603	16830	16440	16160	15770	15490	16300	15630	148	4800	500	11870	10	1	29543558	4786	11.82	1.19	12	0.03	1371.00	13599.00	31000	20230125	-47.74	15160	20231020	6.86	31000	-47.74	20230125	15160	6.86	20231020	31000	-47.74	20230125	15160	6.86	20231020	1.28	N	200130	500	147 억		723245	N	N	446	N	00	N
105	20231114	090905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16260	210	2	1.31	85940150	5342	14.40	15930	16280	15930	20850	11240	16050	16087.64	2.45	0	2063	16830	16440	16160	15770	15490	16300	15630	148	4800	500	11870	10	1	29543558	4804	11.86	1.20	12	0.02	1371.00	13599.00	31000	20230125	-47.55	15160	20231020	7.26	31000	-47.55	20230125	15160	7.26	20231020	31000	-47.55	20230125	15160	7.26	20231020	1.28	N	200130	500	147 억		723245	N	N	446	N	00	N
106	20231113	160857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16050	-300	5	-1.83	595939210	36988	114.05	16470	16550	15880	21250	11450	16350	16111.72	2.48	0	-10650	16883	16616	16483	16216	16083	16550	16150	148	4900	500	12090	10	1	29543558	4742	11.71	1.18	12	0.13	1371.00	13599.00	31000	20230125	-48.23	15160	20231020	5.87	31000	-48.23	20230125	15160	5.87	20231020	31000	-48.23	20230125	15160	5.87	20231020	1.27	N	200130	500	147 억		733816	N	N	446	N	00	N
107	20231113	150854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16100	-250	5	-1.53	551466640	34223	105.53	16470	16550	15880	21250	11450	16350	16113.92	2.48	0	-9423	16883	16616	16483	16216	16083	16550	16150	148	4900	500	12090	10	1	29543558	4757	11.74	1.18	12	0.12	1371.00	13599.00	31000	20230125	-48.06	15160	20231020	6.20	31000	-48.06	20230125	15160	6.20	20231020	31000	-48.06	20230125	15160	6.20	20231020	1.27	N	200130	500	147 억		733816	N	N	144	N	00	N
108	20231113	140854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15890	-460	5	-2.81	420700400	26089	80.44	16470	16550	15880	21250	11450	16350	16125.59	2.48	0	-4680	16883	16616	16483	16216	16083	16550	16150	148	4900	500	12090	10	1	29543558	4694	11.59	1.17	12	0.09	1371.00	13599.00	31000	20230125	-48.74	15160	20231020	4.82	31000	-48.74	20230125	15160	4.82	20231020	31000	-48.74	20230125	15160	4.82	20231020	1.27	N	200130	500	147 억		733816	N	N	144	N	00	N
109	20231113	130851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15920	-430	5	-2.63	369261930	22857	70.48	16470	16550	15900	21250	11450	16350	16155.31	2.48	0	-3184	16883	16616	16483	16216	16083	16550	16150	148	4900	500	12090	10	1	29543558	4703	11.61	1.17	12	0.08	1371.00	13599.00	31000	20230125	-48.65	15160	20231020	5.01	31000	-48.65	20230125	15160	5.01	20231020	31000	-48.65	20230125	15160	5.01	20231020	1.27	N	200130	500	147 억		733816	N	N	144	N	00	N
110	20231113	120855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15980	-370	5	-2.26	287192510	17712	54.61	16470	16550	15980	21250	11450	16350	16214.57	2.48	0	-2658	16883	16616	16483	16216	16083	16550	16150	148	4900	500	12090	10	1	29543558	4721	11.66	1.18	12	0.06	1371.00	13599.00	31000	20230125	-48.45	15160	20231020	5.41	31000	-48.45	20230125	15160	5.41	20231020	31000	-48.45	20230125	15160	5.41	20231020	1.27	N	200130	500	147 억		733816	N	N	144	N	00	N
111	20231113	110851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16190	-160	5	-0.98	169854330	10405	32.08	16470	16550	16180	21250	11450	16350	16324.30	2.48	0	-2244	16883	16616	16483	16216	16083	16550	16150	148	4900	500	12090	10	1	29543558	4783	11.81	1.19	12	0.04	1371.00	13599.00	31000	20230125	-47.77	15160	20231020	6.79	31000	-47.77	20230125	15160	6.79	20231020	31000	-47.77	20230125	15160	6.79	20231020	1.27	N	200130	500	147 억		733816	N	N	144	N	00	N
112	20231113	100849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16270	-80	5	-0.49	102367590	6252	19.28	16470	16550	16270	21250	11450	16350	16373.57	2.48	0	-161	16883	16616	16483	16216	16083	16550	16150	148	4900	500	12090	10	1	29543558	4807	11.87	1.20	12	0.02	1371.00	13599.00	31000	20230125	-47.52	15160	20231020	7.32	31000	-47.52	20230125	15160	7.32	20231020	31000	-47.52	20230125	15160	7.32	20231020	1.27	N	200130	500	147 억		733816	N	N	144	N	00	N
113	20231113	090856	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16470	120	2	0.73	25819310	1569	4.84	16470	16550	16360	21250	11450	16350	16455.90	2.48	0	215	16883	16616	16483	16216	16083	16550	16150	148	4900	500	12090	10	1	29543558	4866	12.01	1.21	12	0.01	1371.00	13599.00	31000	20230125	-46.87	15160	20231020	8.64	31000	-46.87	20230125	15160	8.64	20231020	31000	-46.87	20230125	15160	8.64	20231020	1.27	N	200130	500	147 억		733816	N	N	144	N	00	N
114	20231110	160908	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16350	-440	5	-2.62	534904600	32415	129.22	16700	16750	16350	21800	11760	16790	16501.78	2.54	0	-10260	17296	17042	16916	16662	16536	16980	16600	148	5010	500	12420	10	1	29543558	4830	11.93	1.20	12	0.11	1371.00	13599.00	31000	20230125	-47.26	15160	20231020	7.85	31000	-47.26	20230125	15160	7.85	20231020	31000	-47.26	20230125	15160	7.85	20231020	1.27	N	200130	500	147 억		750657	N	N	144	N	00	N
115	20231110	150909	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16410	-380	5	-2.26	478273990	28957	115.44	16700	16750	16410	21800	11760	16790	16516.70	2.54	0	-9798	17296	17042	16916	16662	16536	16980	16600	148	5010	500	12420	10	1	29543558	4848	11.97	1.21	12	0.10	1371.00	13599.00	31000	20230125	-47.06	15160	20231020	8.25	31000	-47.06	20230125	15160	8.25	20231020	31000	-47.06	20230125	15160	8.25	20231020	1.27	N	200130	500	147 억		750657	N	N	103	N	00	N
116	20231110	140859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16500	-290	5	-1.73	425375280	25740	102.61	16700	16750	16430	21800	11760	16790	16525.85	2.54	0	-7130	17296	17042	16916	16662	16536	16980	16600	148	5010	500	12420	10	1	29543558	4875	12.04	1.21	12	0.09	1371.00	13599.00	31000	20230125	-46.77	15160	20231020	8.84	31000	-46.77	20230125	15160	8.84	20231020	31000	-46.77	20230125	15160	8.84	20231020	1.27	N	200130	500	147 억		750657	N	N	103	N	00	N
117	20231110	130900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16510	-280	5	-1.67	353970620	21414	85.37	16700	16750	16430	21800	11760	16790	16529.87	2.54	0	-5508	17296	17042	16916	16662	16536	16980	16600	148	5010	500	12420	10	1	29543558	4878	12.04	1.21	12	0.07	1371.00	13599.00	31000	20230125	-46.74	15160	20231020	8.91	31000	-46.74	20230125	15160	8.91	20231020	31000	-46.74	20230125	15160	8.91	20231020	1.27	N	200130	500	147 억		750657	N	N	103	N	00	N
118	20231110	120905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16550	-240	5	-1.43	306845350	18563	74.00	16700	16750	16430	21800	11760	16790	16529.94	2.54	0	-5220	17296	17042	16916	16662	16536	16980	16600	148	5010	500	12420	10	1	29543558	4889	12.07	1.22	12	0.06	1371.00	13599.00	31000	20230125	-46.61	15160	20231020	9.17	31000	-46.61	20230125	15160	9.17	20231020	31000	-46.61	20230125	15160	9.17	20231020	1.27	N	200130	500	147 억		750657	N	N	103	N	00	N
119	20231110	110850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16510	-280	5	-1.67	284289570	17200	68.57	16700	16750	16430	21800	11760	16790	16528.46	2.54	0	-5281	17296	17042	16916	16662	16536	16980	16600	148	5010	500	12420	10	1	29543558	4878	12.04	1.21	12	0.06	1371.00	13599.00	31000	20230125	-46.74	15160	20231020	8.91	31000	-46.74	20230125	15160	8.91	20231020	31000	-46.74	20230125	15160	8.91	20231020	1.27	N	200130	500	147 억		750657	N	N	103	N	00	N
120	20231110	100900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16450	-340	5	-2.03	239619470	14492	57.77	16700	16750	16430	21800	11760	16790	16534.60	2.54	0	-4953	17296	17042	16916	16662	16536	16980	16600	148	5010	500	12420	10	1	29543558	4860	12.00	1.21	12	0.05	1371.00	13599.00	31000	20230125	-46.94	15160	20231020	8.51	31000	-46.94	20230125	15160	8.51	20231020	31000	-46.94	20230125	15160	8.51	20231020	1.27	N	200130	500	147 억		750657	N	N	103	N	00	N
121	20231110	090845	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16680	-110	5	-0.66	22999710	1378	5.49	16700	16750	16660	21800	11760	16790	16690.65	2.54	0	-298	17296	17042	16916	16662	16536	16980	16600	148	5010	500	12420	10	1	29543558	4928	12.17	1.23	12	0.00	1371.00	13599.00	31000	20230125	-46.19	15160	20231020	10.03	31000	-46.19	20230125	15160	10.03	20231020	31000	-46.19	20230125	15160	10.03	20231020	1.27	N	200130	500	147 억		750657	N	N	103	N	00	N
122	20231109	160839	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16790	-210	5	-1.24	422651940	25037	59.71	17170	17170	16790	22100	11900	17000	16881.21	2.65	0	-7818	17346	17172	16986	16812	16626	17080	16720	148	5100	500	12580	10	1	29543558	4960	12.25	1.23	12	0.08	1371.00	13599.00	31000	20230125	-45.84	15160	20231020	10.75	31000	-45.84	20230125	15160	10.75	20231020	31000	-45.84	20230125	15160	10.75	20231020	1.24	N	200130	500	147 억		784225	N	N	103	N	00	N
123	20231109	150837	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16850	-150	5	-0.88	353185670	20907	49.86	17170	17170	16790	22100	11900	17000	16893.18	2.65	0	-7017	17346	17172	16986	16812	16626	17080	16720	148	5100	500	12580	10	1	29543558	4978	12.29	1.24	12	0.07	1371.00	13599.00	31000	20230125	-45.65	15160	20231020	11.15	31000	-45.65	20230125	15160	11.15	20231020	31000	-45.65	20230125	15160	11.15	20231020	1.24	N	200130	500	147 억		784225	N	N	2033	N	00	N
124	20231109	140835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16830	-170	5	-1.00	316097130	18705	44.61	17170	17170	16790	22100	11900	17000	16899.07	2.65	0	-5939	17346	17172	16986	16812	16626	17080	16720	148	5100	500	12580	10	1	29543558	4972	12.28	1.24	12	0.06	1371.00	13599.00	31000	20230125	-45.71	15160	20231020	11.02	31000	-45.71	20230125	15160	11.02	20231020	31000	-45.71	20230125	15160	11.02	20231020	1.24	N	200130	500	147 억		784225	N	N	2033	N	00	N
125	20231109	130838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16850	-150	5	-0.88	274775890	16249	38.75	17170	17170	16800	22100	11900	17000	16910.33	2.65	0	-5162	17346	17172	16986	16812	16626	17080	16720	148	5100	500	12580	10	1	29543558	4978	12.29	1.24	12	0.06	1371.00	13599.00	31000	20230125	-45.65	15160	20231020	11.15	31000	-45.65	20230125	15160	11.15	20231020	31000	-45.65	20230125	15160	11.15	20231020	1.24	N	200130	500	147 억		784225	N	N	2033	N	00	N
126	20231109	120842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16840	-160	5	-0.94	234028770	13827	32.97	17170	17170	16840	22100	11900	17000	16925.49	2.65	0	-3882	17346	17172	16986	16812	16626	17080	16720	148	5100	500	12580	10	1	29543558	4975	12.28	1.24	12	0.05	1371.00	13599.00	31000	20230125	-45.68	15160	20231020	11.08	31000	-45.68	20230125	15160	11.08	20231020	31000	-45.68	20230125	15160	11.08	20231020	1.24	N	200130	500	147 억		784225	N	N	2033	N	00	N
127	20231109	110838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16860	-140	5	-0.82	209731570	12386	29.54	17170	17170	16850	22100	11900	17000	16932.95	2.65	0	-2895	17346	17172	16986	16812	16626	17080	16720	148	5100	500	12580	10	1	29543558	4981	12.30	1.24	12	0.04	1371.00	13599.00	31000	20230125	-45.61	15160	20231020	11.21	31000	-45.61	20230125	15160	11.21	20231020	31000	-45.61	20230125	15160	11.21	20231020	1.24	N	200130	500	147 억		784225	N	N	2033	N	00	N
128	20231109	100833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16880	-120	5	-0.71	153744030	9071	21.63	17170	17170	16850	22100	11900	17000	16948.96	2.65	0	-2646	17346	17172	16986	16812	16626	17080	16720	148	5100	500	12580	10	1	29543558	4987	12.31	1.24	12	0.03	1371.00	13599.00	31000	20230125	-45.55	15160	20231020	11.35	31000	-45.55	20230125	15160	11.35	20231020	31000	-45.55	20230125	15160	11.35	20231020	1.24	N	200130	500	147 억		784225	N	N	2033	N	00	N
129	20231109	090840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16960	-40	5	-0.24	19788570	1158	2.76	17170	17170	16900	22100	11900	17000	17088.58	2.65	0	-385	17346	17172	16986	16812	16626	17080	16720	148	5100	500	12580	10	1	29543558	5011	12.37	1.25	12	0.00	1371.00	13599.00	31000	20230125	-45.29	15160	20231020	11.87	31000	-45.29	20230125	15160	11.87	20231020	31000	-45.29	20230125	15160	11.87	20231020	1.24	N	200130	500	147 억		784225	N	N	2033	N	00	N
130	20231108	160831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17000	180	2	1.07	709101530	41911	45.48	17040	17160	16800	21850	11780	16820	16918.80	2.66	0	459	17313	17066	16833	16586	16353	16950	16470	148	5030	500	12440	10	1	29543558	5022	12.40	1.25	12	0.14	1371.00	13599.00	31000	20230125	-45.16	15160	20231020	12.14	31000	-45.16	20230125	15160	12.14	20231020	31000	-45.16	20230125	15160	12.14	20231020	1.23	N	200130	500	147 억		785299	N	N	2033	N	00	N
131	20231108	150837	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16870	50	2	0.30	648981940	38363	41.63	17040	17160	16800	21850	11780	16820	16916.87	2.66	0	1506	17313	17066	16833	16586	16353	16950	16470	148	5030	500	12440	10	1	29543558	4984	12.30	1.24	12	0.13	1371.00	13599.00	31000	20230125	-45.58	15160	20231020	11.28	31000	-45.58	20230125	15160	11.28	20231020	31000	-45.58	20230125	15160	11.28	20231020	1.23	N	200130	500	147 억		785299	N	N	7237	N	00	N
132	20231108	140831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16890	70	2	0.42	543345740	32106	34.84	17040	17160	16800	21850	11780	16820	16923.50	2.66	0	2470	17313	17066	16833	16586	16353	16950	16470	148	5030	500	12440	10	1	29543558	4990	12.32	1.24	12	0.11	1371.00	13599.00	31000	20230125	-45.52	15160	20231020	11.41	31000	-45.52	20230125	15160	11.41	20231020	31000	-45.52	20230125	15160	11.41	20231020	1.23	N	200130	500	147 억		785299	N	N	7237	N	00	N
133	20231108	130829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16830	10	2	0.06	489382310	28901	31.36	17040	17160	16800	21850	11780	16820	16933.06	2.66	0	2207	17313	17066	16833	16586	16353	16950	16470	148	5030	500	12440	10	1	29543558	4972	12.28	1.24	12	0.10	1371.00	13599.00	31000	20230125	-45.71	15160	20231020	11.02	31000	-45.71	20230125	15160	11.02	20231020	31000	-45.71	20230125	15160	11.02	20231020	1.23	N	200130	500	147 억		785299	N	N	7237	N	00	N
134	20231108	120824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16960	140	2	0.83	453462340	26773	29.05	17040	17160	16800	21850	11780	16820	16937.30	2.66	0	1534	17313	17066	16833	16586	16353	16950	16470	148	5030	500	12440	10	1	29543558	5011	12.37	1.25	12	0.09	1371.00	13599.00	31000	20230125	-45.29	15160	20231020	11.87	31000	-45.29	20230125	15160	11.87	20231020	31000	-45.29	20230125	15160	11.87	20231020	1.23	N	200130	500	147 억		785299	N	N	7237	N	00	N
135	20231108	110833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16910	90	2	0.54	411313750	24290	26.36	17040	17160	16800	21850	11780	16820	16933.46	2.66	0	1225	17313	17066	16833	16586	16353	16950	16470	148	5030	500	12440	10	1	29543558	4996	12.33	1.24	12	0.08	1371.00	13599.00	31000	20230125	-45.45	15160	20231020	11.54	31000	-45.45	20230125	15160	11.54	20231020	31000	-45.45	20230125	15160	11.54	20231020	1.23	N	200130	500	147 억		785299	N	N	7237	N	00	N
136	20231108	100832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16900	80	2	0.48	271550960	16027	17.39	17040	17160	16800	21850	11780	16820	16943.34	2.66	0	-62	17313	17066	16833	16586	16353	16950	16470	148	5030	500	12440	10	1	29543558	4993	12.33	1.24	12	0.05	1371.00	13599.00	31000	20230125	-45.48	15160	20231020	11.48	31000	-45.48	20230125	15160	11.48	20231020	31000	-45.48	20230125	15160	11.48	20231020	1.23	N	200130	500	147 억		785299	N	N	7237	N	00	N
137	20231108	090828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17070	250	2	1.49	33151360	1943	2.11	17040	17160	16970	21850	11780	16820	17061.95	2.66	0	-124	17313	17066	16833	16586	16353	16950	16470	148	5030	500	12440	10	1	29543558	5043	12.45	1.26	12	0.01	1371.00	13599.00	31000	20230125	-44.94	15160	20231020	12.60	31000	-44.94	20230125	15160	12.60	20231020	31000	-44.94	20230125	15160	12.60	20231020	1.23	N	200130	500	147 억		785299	N	N	7237	N	00	N
138	20231107	160831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16820	-140	5	-0.83	1549739490	92153	92.99	17050	17080	16600	22000	11880	16960	16817.03	2.71	0	-15	17246	17102	16816	16672	16386	17175	16745	148	5040	500	12550	10	1	29543558	4969	12.27	1.24	12	0.31	1371.00	13599.00	31000	20230125	-45.74	15160	20231020	10.95	31000	-45.74	20230125	15160	10.95	20231020	31000	-45.74	20230125	15160	10.95	20231020	1.23	N	200130	500	147 억		800460	N	N	7234	N	00	N
139	20231107	150832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16940	-20	5	-0.12	1463868710	87074	87.86	17050	17080	16600	22000	11880	16960	16811.78	2.71	0	973	17246	17102	16816	16672	16386	17175	16745	148	5040	500	12550	10	1	29543558	5005	12.36	1.25	12	0.29	1371.00	13599.00	31000	20230125	-45.35	15160	20231020	11.74	31000	-45.35	20230125	15160	11.74	20231020	31000	-45.35	20230125	15160	11.74	20231020	1.23	N	200130	500	147 억		800460	N	N	16618	N	00	N
140	20231107	140836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16740	-220	5	-1.30	1118853460	66604	67.21	17050	17080	16600	22000	11880	16960	16798.59	2.71	0	754	17246	17102	16816	16672	16386	17175	16745	148	5040	500	12550	10	1	29543558	4946	12.21	1.23	12	0.23	1371.00	13599.00	31000	20230125	-46.00	15160	20231020	10.42	31000	-46.00	20230125	15160	10.42	20231020	31000	-46.00	20230125	15160	10.42	20231020	1.23	N	200130	500	147 억		800460	N	N	16618	N	00	N
141	20231107	130833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16630	-330	5	-1.95	891419660	52967	53.45	17050	17080	16600	22000	11880	16960	16829.72	2.71	0	-2421	17246	17102	16816	16672	16386	17175	16745	148	5040	500	12550	10	1	29543558	4913	12.13	1.22	12	0.18	1371.00	13599.00	31000	20230125	-46.35	15160	20231020	9.70	31000	-46.35	20230125	15160	9.70	20231020	31000	-46.35	20230125	15160	9.70	20231020	1.23	N	200130	500	147 억		800460	N	N	16618	N	00	N
142	20231107	120829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16710	-250	5	-1.47	684405630	40534	40.90	17050	17080	16710	22000	11880	16960	16884.73	2.71	0	-735	17246	17102	16816	16672	16386	17175	16745	148	5040	500	12550	10	1	29543558	4937	12.19	1.23	12	0.14	1371.00	13599.00	31000	20230125	-46.10	15160	20231020	10.22	31000	-46.10	20230125	15160	10.22	20231020	31000	-46.10	20230125	15160	10.22	20231020	1.23	N	200130	500	147 억		800460	N	N	16618	N	00	N
143	20231107	110829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16870	-90	5	-0.53	442175610	26100	26.34	17050	17080	16810	22000	11880	16960	16941.59	2.71	0	4408	17246	17102	16816	16672	16386	17175	16745	148	5040	500	12550	10	1	29543558	4984	12.30	1.24	12	0.09	1371.00	13599.00	31000	20230125	-45.58	15160	20231020	11.28	31000	-45.58	20230125	15160	11.28	20231020	31000	-45.58	20230125	15160	11.28	20231020	1.23	N	200130	500	147 억		800460	N	N	16618	N	00	N
144	20231107	100840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16940	-20	5	-0.12	301222920	17754	17.92	17050	17080	16810	22000	11880	16960	16966.48	2.71	0	2472	17246	17102	16816	16672	16386	17175	16745	148	5040	500	12550	10	1	29543558	5005	12.36	1.25	12	0.06	1371.00	13599.00	31000	20230125	-45.35	15160	20231020	11.74	31000	-45.35	20230125	15160	11.74	20231020	31000	-45.35	20230125	15160	11.74	20231020	1.23	N	200130	500	147 억		800460	N	N	16618	N	00	N
145	20231107	090818	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16990	30	2	0.18	68829820	4064	4.10	17050	17050	16810	22000	11880	16960	16936.47	2.71	0	-534	17246	17102	16816	16672	16386	17175	16745	148	5040	500	12550	10	1	29543558	5019	12.39	1.25	12	0.01	1371.00	13599.00	31000	20230125	-45.19	15160	20231020	12.07	31000	-45.19	20230125	15160	12.07	20231020	31000	-45.19	20230125	15160	12.07	20231020	1.23	N	200130	500	147 억		800460	N	N	16618	N	00	N
146	20231106	160811	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16960	440	2	2.66	1650078430	98504	197.01	16600	16960	16530	21450	11570	16520	16751.25	2.62	0	13203	16960	16740	16470	16250	15980	16850	16360	148	4930	500	12220	10	1	29543558	5011	12.37	1.25	12	0.33	1371.00	13599.00	31000	20230125	-45.29	15160	20231020	11.87	31000	-45.29	20230125	15160	11.87	20231020	31000	-45.29	20230125	15160	11.87	20231020	1.23	Y	200130	500	147 억		773697	N	N	16618	N	00	N
147	20231106	150815	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16850	330	2	2.00	1488250310	88938	177.88	16600	16900	16530	21450	11570	16520	16733.57	2.62	0	9855	16960	16740	16470	16250	15980	16850	16360	148	4930	500	12220	10	1	29543558	4978	12.29	1.24	12	0.30	1371.00	13599.00	31000	20230125	-45.65	15160	20231020	11.15	31000	-45.65	20230125	15160	11.15	20231020	31000	-45.65	20230125	15160	11.15	20231020	1.23	Y	200130	500	147 억		773697	N	N	6680	N	00	N
148	20231106	140812	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16830	310	2	1.88	1346196880	80488	160.98	16600	16900	16530	21450	11570	16520	16725.44	2.62	0	11855	16960	16740	16470	16250	15980	16850	16360	148	4930	500	12220	10	1	29543558	4972	12.28	1.24	12	0.27	1371.00	13599.00	31000	20230125	-45.71	15160	20231020	11.02	31000	-45.71	20230125	15160	11.02	20231020	31000	-45.71	20230125	15160	11.02	20231020	1.23	Y	200130	500	147 억		773697	N	N	6680	N	00	N
149	20231106	130819	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16760	240	2	1.45	1204753200	72061	144.12	16600	16900	16530	21450	11570	16520	16718.52	2.62	0	14037	16960	16740	16470	16250	15980	16850	16360	148	4930	500	12220	10	1	29543558	4952	12.22	1.23	12	0.24	1371.00	13599.00	31000	20230125	-45.94	15160	20231020	10.55	31000	-45.94	20230125	15160	10.55	20231020	31000	-45.94	20230125	15160	10.55	20231020	1.23	Y	200130	500	147 억		773697	N	N	6680	N	00	N
150	20231106	120817	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16840	320	2	1.94	1022424350	61212	122.43	16600	16900	16530	21450	11570	16520	16703.01	2.62	0	13952	16960	16740	16470	16250	15980	16850	16360	148	4930	500	12220	10	1	29543558	4975	12.28	1.24	12	0.21	1371.00	13599.00	31000	20230125	-45.68	15160	20231020	11.08	31000	-45.68	20230125	15160	11.08	20231020	31000	-45.68	20230125	15160	11.08	20231020	1.23	Y	200130	500	147 억		773697	N	N	6680	N	00	N
151	20231106	110815	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16720	200	2	1.21	819782150	49085	98.17	16600	16900	16530	21450	11570	16520	16701.28	2.62	0	14772	16960	16740	16470	16250	15980	16850	16360	148	4930	500	12220	10	1	29543558	4940	12.20	1.23	12	0.17	1371.00	13599.00	31000	20230125	-46.06	15160	20231020	10.29	31000	-46.06	20230125	15160	10.29	20231020	31000	-46.06	20230125	15160	10.29	20231020	1.23	Y	200130	500	147 억		773697	N	N	6680	N	00	N
152	20231106	100751	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16670	150	2	0.91	509951350	30615	61.23	16600	16810	16530	21450	11570	16520	16656.91	2.62	0	7930	16960	16740	16470	16250	15980	16850	16360	148	4930	500	12220	10	1	29543558	4925	12.16	1.23	12	0.10	1371.00	13599.00	31000	20230125	-46.23	15160	20231020	9.96	31000	-46.23	20230125	15160	9.96	20231020	31000	-46.23	20230125	15160	9.96	20231020	1.23	Y	200130	500	147 억		773697	N	N	6680	N	00	N
153	20231106	090815	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16580	60	2	0.36	87260420	5260	10.52	16600	16770	16530	21450	11570	16520	16589.43	2.62	0	339	16960	16740	16470	16250	15980	16850	16360	148	4930	500	12220	10	1	29543558	4898	12.09	1.22	12	0.02	1371.00	13599.00	31000	20230125	-46.52	15160	20231020	9.37	31000	-46.52	20230125	15160	9.37	20231020	31000	-46.52	20230125	15160	9.37	20231020	1.23	Y	200130	500	147 억		773697	N	N	6680	N	00	N
154	20231103	160805	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16520	50	2	0.30	821451950	49895	102.63	16510	16690	16200	21400	11530	16470	16463.61	2.61	0	5980	17243	16856	16653	16266	16063	16755	16165	148	4930	500	12180	10	1	29543558	4881	12.05	1.21	12	0.17	1371.00	13599.00	31000	20230125	-46.71	15160	20231020	8.97	31000	-46.71	20230125	15160	8.97	20231020	31000	-46.71	20230125	15160	8.97	20231020	1.22	Y	200130	500	147 억		771319	N	N	6680	N	00	N
155	20231103	150802	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16600	130	2	0.79	776717050	47192	97.07	16510	16690	16200	21400	11530	16470	16458.66	2.61	0	6054	17243	16856	16653	16266	16063	16755	16165	148	4930	500	12180	10	1	29543558	4904	12.11	1.22	12	0.16	1371.00	13599.00	31000	20230125	-46.45	15160	20231020	9.50	31000	-46.45	20230125	15160	9.50	20231020	31000	-46.45	20230125	15160	9.50	20231020	1.22	Y	200130	500	147 억		771319	N	N	7127	N	00	N
156	20231103	140801	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16600	130	2	0.79	703532300	42774	87.99	16510	16690	16200	21400	11530	16470	16447.66	2.61	0	6631	17243	16856	16653	16266	16063	16755	16165	148	4930	500	12180	10	1	29543558	4904	12.11	1.22	12	0.14	1371.00	13599.00	31000	20230125	-46.45	15160	20231020	9.50	31000	-46.45	20230125	15160	9.50	20231020	31000	-46.45	20230125	15160	9.50	20231020	1.22	Y	200130	500	147 억		771319	N	N	7127	N	00	N
157	20231103	130802	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16560	90	2	0.55	646219960	39319	80.88	16510	16690	16200	21400	11530	16470	16435.31	2.61	0	7321	17243	16856	16653	16266	16063	16755	16165	148	4930	500	12180	10	1	29543558	4892	12.08	1.22	12	0.13	1371.00	13599.00	31000	20230125	-46.58	15160	20231020	9.23	31000	-46.58	20230125	15160	9.23	20231020	31000	-46.58	20230125	15160	9.23	20231020	1.22	Y	200130	500	147 억		771319	N	N	7127	N	00	N
158	20231103	120800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16560	90	2	0.55	592764180	36088	74.23	16510	16690	16200	21400	11530	16470	16425.52	2.61	0	6316	17243	16856	16653	16266	16063	16755	16165	148	4930	500	12180	10	1	29543558	4892	12.08	1.22	12	0.12	1371.00	13599.00	31000	20230125	-46.58	15160	20231020	9.23	31000	-46.58	20230125	15160	9.23	20231020	31000	-46.58	20230125	15160	9.23	20231020	1.22	Y	200130	500	147 억		771319	N	N	7127	N	00	N
159	20231103	110809	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16520	50	2	0.30	420663470	25725	52.92	16510	16620	16200	21400	11530	16470	16352.32	2.61	0	4229	17243	16856	16653	16266	16063	16755	16165	148	4930	500	12180	10	1	29543558	4881	12.05	1.21	12	0.09	1371.00	13599.00	31000	20230125	-46.71	15160	20231020	8.97	31000	-46.71	20230125	15160	8.97	20231020	31000	-46.71	20230125	15160	8.97	20231020	1.22	Y	200130	500	147 억		771319	N	N	7127	N	00	N
160	20231103	100752	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16310	-160	5	-0.97	308068740	18857	38.79	16510	16620	16200	21400	11530	16470	16337.10	2.61	0	1690	17243	16856	16653	16266	16063	16755	16165	148	4930	500	12180	10	1	29543558	4819	11.90	1.20	12	0.06	1371.00	13599.00	31000	20230125	-47.39	15160	20231020	7.59	31000	-47.39	20230125	15160	7.59	20231020	31000	-47.39	20230125	15160	7.59	20231020	1.22	Y	200130	500	147 억		771319	N	N	7127	N	00	N
161	20231103	090756	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16400	-70	5	-0.43	72114230	4382	9.01	16510	16620	16390	21400	11530	16470	16456.92	2.61	0	-59	17243	16856	16653	16266	16063	16755	16165	148	4930	500	12180	10	1	29543558	4845	11.96	1.21	12	0.01	1371.00	13599.00	31000	20230125	-47.10	15160	20231020	8.18	31000	-47.10	20230125	15160	8.18	20231020	31000	-47.10	20230125	15160	8.18	20231020	1.22	Y	200130	500	147 억		771319	N	N	7127	N	00	N
162	20231102	160757	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16470	-10	5	-0.06	802450540	48363	122.63	16990	17040	16450	21400	11540	16480	16592.54	2.67	0	-13258	16873	16676	16563	16366	16253	16620	16310	148	4920	500	12190	10	1	29543558	4866	12.01	1.21	12	0.16	1371.00	13599.00	31000	20230125	-46.87	15160	20231020	8.64	31000	-46.87	20230125	15160	8.64	20231020	31000	-46.87	20230125	15160	8.64	20231020	1.22	Y	200130	500	147 억		787655	N	N	7124	N	00	N
163	20231102	150806	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16550	70	2	0.42	672330290	40493	102.68	16990	17040	16450	21400	11540	16480	16603.62	2.67	0	-13839	16873	16676	16563	16366	16253	16620	16310	148	4920	500	12190	10	1	29543558	4889	12.07	1.22	12	0.14	1371.00	13599.00	31000	20230125	-46.61	15160	20231020	9.17	31000	-46.61	20230125	15160	9.17	20231020	31000	-46.61	20230125	15160	9.17	20231020	1.22	Y	200130	500	147 억		787655	N	N	4992	N	00	N
164	20231102	140751	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16530	50	2	0.30	563457370	33913	85.99	16990	17040	16450	21400	11540	16480	16614.79	2.67	0	-12291	16873	16676	16563	16366	16253	16620	16310	148	4920	500	12190	10	1	29543558	4884	12.06	1.22	12	0.11	1371.00	13599.00	31000	20230125	-46.68	15160	20231020	9.04	31000	-46.68	20230125	15160	9.04	20231020	31000	-46.68	20230125	15160	9.04	20231020	1.22	Y	200130	500	147 억		787655	N	N	4992	N	00	N
165	20231102	130757	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16530	50	2	0.30	485215490	29179	73.99	16990	17040	16450	21400	11540	16480	16628.93	2.67	0	-10669	16873	16676	16563	16366	16253	16620	16310	148	4920	500	12190	10	1	29543558	4884	12.06	1.22	12	0.10	1371.00	13599.00	31000	20230125	-46.68	15160	20231020	9.04	31000	-46.68	20230125	15160	9.04	20231020	31000	-46.68	20230125	15160	9.04	20231020	1.22	Y	200130	500	147 억		787655	N	N	4992	N	00	N
166	20231102	120754	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16490	10	2	0.06	419396820	25192	63.88	16990	17040	16450	21400	11540	16480	16648.02	2.67	0	-9513	16873	16676	16563	16366	16253	16620	16310	148	4920	500	12190	10	1	29543558	4872	12.03	1.21	12	0.09	1371.00	13599.00	31000	20230125	-46.81	15160	20231020	8.77	31000	-46.81	20230125	15160	8.77	20231020	31000	-46.81	20230125	15160	8.77	20231020	1.22	Y	200130	500	147 억		787655	N	N	4992	N	00	N
167	20231102	110753	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16530	50	2	0.30	358576060	21507	54.54	16990	17040	16510	21400	11540	16480	16672.53	2.67	0	-7911	16873	16676	16563	16366	16253	16620	16310	148	4920	500	12190	10	1	29543558	4884	12.06	1.22	12	0.07	1371.00	13599.00	31000	20230125	-46.68	15160	20231020	9.04	31000	-46.68	20230125	15160	9.04	20231020	31000	-46.68	20230125	15160	9.04	20231020	1.22	Y	200130	500	147 억		787655	N	N	4992	N	00	N
168	20231102	100754	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16660	180	2	1.09	230497800	13808	35.01	16990	17040	16510	21400	11540	16480	16693.06	2.67	0	-5691	16873	16676	16563	16366	16253	16620	16310	148	4920	500	12190	10	1	29543558	4922	12.15	1.23	12	0.05	1371.00	13599.00	31000	20230125	-46.26	15160	20231020	9.89	31000	-46.26	20230125	15160	9.89	20231020	31000	-46.26	20230125	15160	9.89	20231020	1.22	Y	200130	500	147 억		787655	N	N	4992	N	00	N
169	20231102	090759	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16620	140	2	0.85	54829080	3261	8.27	16990	17040	16580	21400	11540	16480	16813.58	2.67	0	-535	16873	16676	16563	16366	16253	16620	16310	148	4920	500	12190	10	1	29543558	4910	12.12	1.22	12	0.01	1371.00	13599.00	31000	20230125	-46.39	15160	20231020	9.63	31000	-46.39	20230125	15160	9.63	20231020	31000	-46.39	20230125	15160	9.63	20231020	1.22	Y	200130	500	147 억		787655	N	N	4992	N	00	N
170	20231101	160751	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16480	40	2	0.24	652359570	39427	44.59	16630	16760	16450	21350	11510	16440	16546.03	2.60	0	-2522	17180	16810	16530	16160	15880	16995	16345	148	4910	500	12160	10	1	29543558	4869	12.02	1.21	12	0.13	1371.00	13599.00	31000	20230125	-46.84	15160	20231020	8.71	31000	-46.84	20230125	15160	8.71	20231020	31000	-46.84	20230125	15160	8.71	20231020	1.24	Y	200130	500	147 억		767515	N	N	4992	N	00	N
171	20231101	150751	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16540	100	2	0.61	614996710	37165	42.04	16630	16760	16450	21350	11510	16440	16547.74	2.60	0	-2953	17180	16810	16530	16160	15880	16995	16345	148	4910	500	12160	10	1	29543558	4887	12.06	1.22	12	0.13	1371.00	13599.00	31000	20230125	-46.65	15160	20231020	9.10	31000	-46.65	20230125	15160	9.10	20231020	31000	-46.65	20230125	15160	9.10	20231020	1.24	Y	200130	500	147 억		767515	N	N	9945	N	00	N
172	20231101	140745	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16480	40	2	0.24	517435700	31270	35.37	16630	16760	16450	21350	11510	16440	16547.35	2.60	0	-3062	17180	16810	16530	16160	15880	16995	16345	148	4910	500	12160	10	1	29543558	4869	12.02	1.21	12	0.11	1371.00	13599.00	31000	20230125	-46.84	15160	20231020	8.71	31000	-46.84	20230125	15160	8.71	20231020	31000	-46.84	20230125	15160	8.71	20231020	1.24	Y	200130	500	147 억		767515	N	N	9945	N	00	N
173	20231101	130751	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16530	90	2	0.55	458091920	27672	31.30	16630	16760	16450	21350	11510	16440	16554.35	2.60	0	-1819	17180	16810	16530	16160	15880	16995	16345	148	4910	500	12160	10	1	29543558	4884	12.06	1.22	12	0.09	1371.00	13599.00	31000	20230125	-46.68	15160	20231020	9.04	31000	-46.68	20230125	15160	9.04	20231020	31000	-46.68	20230125	15160	9.04	20231020	1.24	Y	200130	500	147 억		767515	N	N	9945	N	00	N
174	20231101	120808	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16510	70	2	0.43	412194700	24898	28.16	16630	16760	16450	21350	11510	16440	16555.33	2.60	0	-1805	17180	16810	16530	16160	15880	16995	16345	148	4910	500	12160	10	1	29543558	4878	12.04	1.21	12	0.08	1371.00	13599.00	31000	20230125	-46.74	15160	20231020	8.91	31000	-46.74	20230125	15160	8.91	20231020	31000	-46.74	20230125	15160	8.91	20231020	1.24	Y	200130	500	147 억		767515	N	N	9945	N	00	N
175	20231101	110815	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16450	10	2	0.06	328148930	19806	22.40	16630	16760	16450	21350	11510	16440	16568.16	2.60	0	-3178	17180	16810	16530	16160	15880	16995	16345	148	4910	500	12160	10	1	29543558	4860	12.00	1.21	12	0.07	1371.00	13599.00	31000	20230125	-46.94	15160	20231020	8.51	31000	-46.94	20230125	15160	8.51	20231020	31000	-46.94	20230125	15160	8.51	20231020	1.24	Y	200130	500	147 억		767515	N	N	9945	N	00	N
176	20231101	100804	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16600	160	2	0.97	203762120	12298	13.91	16630	16760	16450	21350	11510	16440	16568.72	2.60	0	-5328	17180	16810	16530	16160	15880	16995	16345	148	4910	500	12160	10	1	29543558	4904	12.11	1.22	12	0.04	1371.00	13599.00	31000	20230125	-46.45	15160	20231020	9.50	31000	-46.45	20230125	15160	9.50	20231020	31000	-46.45	20230125	15160	9.50	20231020	1.24	Y	200130	500	147 억		767515	N	N	9945	N	00	N
177	20231101	090804	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16670	230	2	1.40	27196240	1634	1.85	16630	16760	16520	21350	11510	16440	16643.97	2.60	0	-387	17180	16810	16530	16160	15880	16995	16345	148	4910	500	12160	10	1	29543558	4925	12.16	1.23	12	0.01	1371.00	13599.00	31000	20230125	-46.23	15160	20231020	9.96	31000	-46.23	20230125	15160	9.96	20231020	31000	-46.23	20230125	15160	9.96	20231020	1.24	Y	200130	500	147 억		767515	N	N	9945	N	00	N