KissMeData/214370/price/prices-20240101.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	20240123	120952	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	22150	-400	5	-1.77	1413010550	63178	58.18	22550	22750	21950	29300	15800	22550	22365.54	4.62	0	-4095	23316	22932	22516	22132	21716	22725	21925	54	6750	100	16230	50	1	53715000	11898	43.60	4.20	12	0.12	508.00	5273.00	53400	20230721	-58.52	21950	20240123	0.91	28050	-21.03	20240102	21950	0.91	20240123	267000	-91.70	20230721	21950	0.91	20240123	0.97	N	214370	100	53 억		2483923	N	N	833	N	00	N
3	20240123	110948	57	100.00	KSQ150		제약	N	N	N	N		N	22500	-50	5	-0.22	751819750	33353	30.72	22550	22750	22300	29300	15800	22550	22541.29	4.62	0	1598	23316	22932	22516	22132	21716	22725	21925	54	6750	100	16230	50	1	53715000	12086	44.29	4.27	12	0.06	508.00	5273.00	53400	20230721	-57.87	22100	20240119	1.81	28050	-19.79	20240102	22100	1.81	20240119	267000	-91.57	20230721	22100	1.81	20240119	0.97	N	214370	100	53 억		2483923	N	N	833	N	00	N
4	20240123	100948	57	100.00	KSQ150		제약	N	N	N	N		N	22700	150	2	0.67	534649100	23722	21.85	22550	22750	22300	29300	15800	22550	22538.11	4.62	0	5296	23316	22932	22516	22132	21716	22725	21925	54	6750	100	16230	50	1	53715000	12193	44.69	4.30	12	0.04	508.00	5273.00	53400	20230721	-57.49	22100	20240119	2.71	28050	-19.07	20240102	22100	2.71	20240119	267000	-91.50	20230721	22100	2.71	20240119	0.97	N	214370	100	53 억		2483923	N	N	833	N	00	N
5	20240123	090949	57	100.00	KSQ150		제약	N	N	N	N		N	22550	0	3	0.00	144388300	6421	5.91	22550	22700	22300	29300	15800	22550	22486.86	4.62	0	1941	23316	22932	22516	22132	21716	22725	21925	54	6750	100	16230	50	1	53715000	12113	44.39	4.28	12	0.01	508.00	5273.00	53400	20230721	-57.77	22100	20240119	2.04	28050	-19.61	20240102	22100	2.04	20240119	267000	-91.55	20230721	22100	2.04	20240119	0.97	N	214370	100	53 억		2483923	N	N	833	N	00	N
6	20240119	160943	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	22650	-700	5	-3.00	4071002000	179050	163.44	23550	23900	22100	30350	16350	23350	22737.25	4.68	0	42625	24283	23816	23233	22766	22183	23525	22475	54	7000	100	16810	50	1	53715000	12166	44.59	4.30	12	0.33	508.00	5273.00	53400	20230721	-57.58	22100	20240119	2.49	28050	-19.25	20240102	22100	2.49	20240119	267000	-91.52	20230721	22100	2.49	20240119	0.99	N	214370	100	53 억		2515295	N	N	782	N	00	N
7	20240119	150945	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	22350	-1000	5	-4.28	3360498250	147369	134.52	23550	23900	22100	30350	16350	23350	22803.11	4.68	0	30574	24283	23816	23233	22766	22183	23525	22475	54	7000	100	16810	50	1	53715000	12005	44.00	4.24	12	0.27	508.00	5273.00	53400	20230721	-58.15	22100	20240119	1.13	28050	-20.32	20240102	22100	1.13	20240119	267000	-91.63	20230721	22100	1.13	20240119	0.99	N	214370	100	53 억		2515295	N	N	841	N	00	N
8	20240119	140943	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	22550	-800	5	-3.43	2257927900	97993	89.45	23550	23900	22400	30350	16350	23350	23041.57	4.68	0	10280	24283	23816	23233	22766	22183	23525	22475	54	7000	100	16810	50	1	53715000	12113	44.39	4.28	12	0.18	508.00	5273.00	53400	20230721	-57.77	22400	20240119	0.67	28050	-19.61	20240102	22400	0.67	20240119	267000	-91.55	20230721	22400	0.67	20240119	0.99	N	214370	100	53 억		2515295	N	N	841	N	00	N
9	20240119	130944	57	100.00	KSQ150		제약	N	N	N	N		N	23000	-350	5	-1.50	1471874200	63286	57.77	23550	23900	22750	30350	16350	23350	23257.43	4.68	0	3979	24283	23816	23233	22766	22183	23525	22475	54	7000	100	16810	50	1	53715000	12354	45.28	4.36	12	0.12	508.00	5273.00	53400	20230721	-56.93	22650	20240118	1.55	28050	-18.00	20240102	22650	1.55	20240118	267000	-91.39	20230721	22650	1.55	20240118	0.99	N	214370	100	53 억		2515295	N	N	841	N	00	N
10	20240119	120948	57	100.00	KSQ150		제약	N	N	N	N		N	23050	-300	5	-1.28	1007914450	43044	39.29	23550	23900	22900	30350	16350	23350	23415.99	4.68	0	4427	24283	23816	23233	22766	22183	23525	22475	54	7000	100	16810	50	1	53715000	12381	45.37	4.37	12	0.08	508.00	5273.00	53400	20230721	-56.84	22650	20240118	1.77	28050	-17.83	20240102	22650	1.77	20240118	267000	-91.37	20230721	22650	1.77	20240118	0.99	N	214370	100	53 억		2515295	N	N	841	N	00	N
11	20240119	110946	57	100.00	KSQ150		제약	N	N	N	N		N	23200	-150	5	-0.64	824174000	35077	32.02	23550	23900	22900	30350	16350	23350	23496.35	4.68	0	5651	24283	23816	23233	22766	22183	23525	22475	54	7000	100	16810	50	1	53715000	12462	45.67	4.40	12	0.07	508.00	5273.00	53400	20230721	-56.55	22650	20240118	2.43	28050	-17.29	20240102	22650	2.43	20240118	267000	-91.31	20230721	22650	2.43	20240118	0.99	N	214370	100	53 억		2515295	N	N	841	N	00	N
12	20240119	100951	57	100.00	KSQ150		제약	N	N	N	N		N	23450	100	2	0.43	624839550	26480	24.17	23550	23900	23300	30350	16350	23350	23597.13	4.68	0	7318	24283	23816	23233	22766	22183	23525	22475	54	7000	100	16810	50	1	53715000	12596	46.16	4.45	12	0.05	508.00	5273.00	53400	20230721	-56.09	22650	20240118	3.53	28050	-16.40	20240102	22650	3.53	20240118	267000	-91.22	20230721	22650	3.53	20240118	0.99	N	214370	100	53 억		2515295	N	N	841	N	00	N
13	20240119	090944	57	100.00	KSQ150		제약	N	N	N	N		N	23900	550	2	2.36	148278150	6251	5.71	23550	23900	23450	30350	16350	23350	23723.70	4.68	0	2222	24283	23816	23233	22766	22183	23525	22475	54	7000	100	16810	50	1	53715000	12838	47.05	4.53	12	0.01	508.00	5273.00	53400	20230721	-55.24	22650	20240118	5.52	28050	-14.80	20240102	22650	5.52	20240118	267000	-91.05	20230721	22650	5.52	20240118	0.99	N	214370	100	53 억		2515295	N	N	841	N	00	N
14	20240118	160941	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	23350	-50	5	-0.21	2520880000	109059	102.91	23700	23700	22650	30400	16400	23400	23114.43	4.72	0	-10701	24266	23832	23466	23032	22666	23650	22850	54	7000	100	16840	50	1	53715000	12542	45.96	4.43	12	0.20	508.00	5273.00	53400	20230721	-56.27	22650	20240118	3.09	28050	-16.76	20240102	22650	3.09	20240118	267000	-91.25	20230721	22650	3.09	20240118	0.97	N	214370	100	53 억		2535330	N	N	841	N	00	N
15	20240118	150943	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	23000	-400	5	-1.71	2297769700	99415	93.81	23700	23700	22650	30400	16400	23400	23112.91	4.72	0	-9301	24266	23832	23466	23032	22666	23650	22850	54	7000	100	16840	50	1	53715000	12354	45.28	4.36	12	0.19	508.00	5273.00	53400	20230721	-56.93	22650	20240118	1.55	28050	-18.00	20240102	22650	1.55	20240118	267000	-91.39	20230721	22650	1.55	20240118	0.97	N	214370	100	53 억		2535330	N	N	881	N	00	N
16	20240118	140943	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	22850	-550	5	-2.35	1826109450	78772	74.33	23700	23700	22650	30400	16400	23400	23182.22	4.72	0	-10712	24266	23832	23466	23032	22666	23650	22850	54	7000	100	16840	50	1	53715000	12274	44.98	4.33	12	0.15	508.00	5273.00	53400	20230721	-57.21	22650	20240118	0.88	28050	-18.54	20240102	22650	0.88	20240118	267000	-91.44	20230721	22650	0.88	20240118	0.97	N	214370	100	53 억		2535330	N	N	881	N	00	N
17	20240118	130941	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	23000	-400	5	-1.71	1292415200	55461	52.33	23700	23700	22850	30400	16400	23400	23303.14	4.72	0	-11055	24266	23832	23466	23032	22666	23650	22850	54	7000	100	16840	50	1	53715000	12354	45.28	4.36	12	0.10	508.00	5273.00	53400	20230721	-56.93	22850	20240118	0.66	28050	-18.00	20240102	22850	0.66	20240118	267000	-91.39	20230721	22850	0.66	20240118	0.97	N	214370	100	53 억		2535330	N	N	881	N	00	N
18	20240118	120944	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	23050	-350	5	-1.50	1142314700	48958	46.20	23700	23700	22850	30400	16400	23400	23332.54	4.72	0	-11769	24266	23832	23466	23032	22666	23650	22850	54	7000	100	16840	50	1	53715000	12381	45.37	4.37	12	0.09	508.00	5273.00	53400	20230721	-56.84	22850	20240118	0.88	28050	-17.83	20240102	22850	0.88	20240118	267000	-91.37	20230721	22850	0.88	20240118	0.97	N	214370	100	53 억		2535330	N	N	881	N	00	N
19	20240118	110944	57	100.00	KSQ150		제약	N	N	N	N		N	23350	-50	5	-0.21	671165400	28556	26.95	23700	23700	23300	30400	16400	23400	23503.48	4.72	0	-6737	24266	23832	23466	23032	22666	23650	22850	54	7000	100	16840	50	1	53715000	12542	45.96	4.43	12	0.05	508.00	5273.00	53400	20230721	-56.27	23000	20231113	1.52	28050	-16.76	20240102	23100	1.08	20240117	267000	-91.25	20230721	23000	1.52	20231113	0.97	N	214370	100	53 억		2535330	N	N	881	N	00	N
20	20240118	100940	57	100.00	KSQ150		제약	N	N	N	N		N	23600	200	2	0.85	332840900	14151	13.35	23700	23700	23300	30400	16400	23400	23520.66	4.72	0	73	24266	23832	23466	23032	22666	23650	22850	54	7000	100	16840	50	1	53715000	12677	46.46	4.48	12	0.03	508.00	5273.00	53400	20230721	-55.81	23000	20231113	2.61	28050	-15.86	20240102	23100	2.16	20240117	267000	-91.16	20230721	23000	2.61	20231113	0.97	N	214370	100	53 억		2535330	N	N	881	N	00	N
21	20240118	090941	57	100.00	KSQ150		제약	N	N	N	N		N	23300	-100	5	-0.43	98986900	4200	3.96	23700	23700	23300	30400	16400	23400	23568.31	4.72	0	80	24266	23832	23466	23032	22666	23650	22850	54	7000	100	16840	50	1	53715000	12516	45.87	4.42	12	0.01	508.00	5273.00	53400	20230721	-56.37	23000	20231113	1.30	28050	-16.93	20240102	23100	0.87	20240117	267000	-91.27	20230721	23000	1.30	20231113	0.97	N	214370	100	53 억		2535330	N	N	881	N	00	N
22	20240117	160939	57	100.00	KSQ150		제약	N	N	N	N		N	23400	-100	5	-0.43	2467929850	105231	78.71	23500	23900	23100	30550	16450	23500	23452.54	4.75	0	1971	24866	24182	23766	23082	22666	23975	22875	54	7050	100	16920	50	1	53715000	12569	46.06	4.44	12	0.20	508.00	5273.00	53400	20230721	-56.18	23000	20231113	1.74	28050	-16.58	20240102	23100	1.30	20240117	267000	-91.24	20230721	23000	1.74	20231113	0.99	N	214370	100	53 억		2549811	N	N	881	N	00	N
23	20240117	150942	57	100.00	KSQ150		제약	N	N	N	N		N	23450	-50	5	-0.21	2288677650	97572	72.98	23500	23900	23100	30550	16450	23500	23456.29	4.75	0	205	24866	24182	23766	23082	22666	23975	22875	54	7050	100	16920	50	1	53715000	12596	46.16	4.45	12	0.18	508.00	5273.00	53400	20230721	-56.09	23000	20231113	1.96	28050	-16.40	20240102	23100	1.52	20240117	267000	-91.22	20230721	23000	1.96	20231113	0.99	N	214370	100	53 억		2549811	N	N	1293	N	00	N
24	20240117	140939	57	100.00	KSQ150		제약	N	N	N	N		N	23600	100	2	0.43	2004680600	85477	63.94	23500	23900	23100	30550	16450	23500	23452.86	4.75	0	-1835	24866	24182	23766	23082	22666	23975	22875	54	7050	100	16920	50	1	53715000	12677	46.46	4.48	12	0.16	508.00	5273.00	53400	20230721	-55.81	23000	20231113	2.61	28050	-15.86	20240102	23100	2.16	20240117	267000	-91.16	20230721	23000	2.61	20231113	0.99	N	214370	100	53 억		2549811	N	N	1293	N	00	N
25	20240117	130938	57	100.00	KSQ150		제약	N	N	N	N		N	23600	100	2	0.43	1650297050	70446	52.69	23500	23900	23100	30550	16450	23500	23426.41	4.75	0	-2077	24866	24182	23766	23082	22666	23975	22875	54	7050	100	16920	50	1	53715000	12677	46.46	4.48	12	0.13	508.00	5273.00	53400	20230721	-55.81	23000	20231113	2.61	28050	-15.86	20240102	23100	2.16	20240117	267000	-91.16	20230721	23000	2.61	20231113	0.99	N	214370	100	53 억		2549811	N	N	1293	N	00	N
26	20240117	120942	57	100.00	KSQ150		제약	N	N	N	N		N	23500	0	3	0.00	1344143700	57430	42.96	23500	23900	23100	30550	16450	23500	23404.90	4.75	0	502	24866	24182	23766	23082	22666	23975	22875	54	7050	100	16920	50	1	53715000	12623	46.26	4.46	12	0.11	508.00	5273.00	53400	20230721	-55.99	23000	20231113	2.17	28050	-16.22	20240102	23100	1.73	20240117	267000	-91.20	20230721	23000	2.17	20231113	0.99	N	214370	100	53 억		2549811	N	N	1293	N	00	N
27	20240117	110942	57	100.00	KSQ150		제약	N	N	N	N		N	23500	0	3	0.00	1144456550	48920	36.59	23500	23900	23100	30550	16450	23500	23394.44	4.75	0	-1134	24866	24182	23766	23082	22666	23975	22875	54	7050	100	16920	50	1	53715000	12623	46.26	4.46	12	0.09	508.00	5273.00	53400	20230721	-55.99	23000	20231113	2.17	28050	-16.22	20240102	23100	1.73	20240117	267000	-91.20	20230721	23000	2.17	20231113	0.99	N	214370	100	53 억		2549811	N	N	1293	N	00	N
28	20240117	100938	57	100.00	KSQ150		제약	N	N	N	N		N	23400	-100	5	-0.43	948029450	40540	30.32	23500	23900	23100	30550	16450	23500	23385.03	4.75	0	-3429	24866	24182	23766	23082	22666	23975	22875	54	7050	100	16920	50	1	53715000	12569	46.06	4.44	12	0.08	508.00	5273.00	53400	20230721	-56.18	23000	20231113	1.74	28050	-16.58	20240102	23100	1.30	20240117	267000	-91.24	20230721	23000	1.74	20231113	0.99	N	214370	100	53 억		2549811	N	N	1293	N	00	N
29	20240117	090942	57	100.00	KSQ150		제약	N	N	N	N		N	23550	50	2	0.21	277377900	11795	8.82	23500	23900	23400	30550	16450	23500	23516.57	4.75	0	1653	24866	24182	23766	23082	22666	23975	22875	54	7050	100	16920	50	1	53715000	12650	46.36	4.47	12	0.02	508.00	5273.00	53400	20230721	-55.90	23000	20231113	2.39	28050	-16.04	20240102	23350	0.86	20240116	267000	-91.18	20230721	23000	2.39	20231113	0.99	N	214370	100	53 억		2549811	N	N	1293	N	00	N
30	20240116	160937	57	100.00	KSQ150		제약	N	N	N	N		N	23500	-600	5	-2.49	3155754150	133093	143.22	24150	24450	23350	31300	16900	24100	23711.15	4.73	0	20945	24833	24466	24133	23766	23433	24300	23600	54	7200	100	17350	50	1	53715000	12623	46.26	4.46	12	0.25	508.00	5273.00	53400	20230721	-55.99	23000	20231113	2.17	28050	-16.22	20240102	23350	0.64	20240116	267000	-91.20	20230721	23000	2.17	20231113	0.99	N	214370	100	53 억		2541074	N	N	1293	N	00	N
31	20240116	150935	57	100.00	KSQ150		제약	N	N	N	N		N	23400	-700	5	-2.90	2707819750	113980	122.65	24150	24450	23350	31300	16900	24100	23756.97	4.73	0	18998	24833	24466	24133	23766	23433	24300	23600	54	7200	100	17350	50	1	53715000	12569	46.06	4.44	12	0.21	508.00	5273.00	53400	20230721	-56.18	23000	20231113	1.74	28050	-16.58	20240102	23350	0.21	20240116	267000	-91.24	20230721	23000	1.74	20231113	0.99	N	214370	100	53 억		2541074	N	N	1646	N	00	N
32	20240116	140938	57	100.00	KSQ150		제약	N	N	N	N		N	23650	-450	5	-1.87	1901837050	79616	85.67	24150	24450	23600	31300	16900	24100	23887.62	4.73	0	5045	24833	24466	24133	23766	23433	24300	23600	54	7200	100	17350	50	1	53715000	12704	46.56	4.49	12	0.15	508.00	5273.00	53400	20230721	-55.71	23000	20231113	2.83	28050	-15.69	20240102	23600	0.21	20240116	267000	-91.14	20230721	23000	2.83	20231113	0.99	N	214370	100	53 억		2541074	N	N	1646	N	00	N
33	20240116	130940	57	100.00	KSQ150		제약	N	N	N	N		N	23950	-150	5	-0.62	1655818600	69257	74.52	24150	24450	23600	31300	16900	24100	23908.32	4.73	0	5745	24833	24466	24133	23766	23433	24300	23600	54	7200	100	17350	50	1	53715000	12865	47.15	4.54	12	0.13	508.00	5273.00	53400	20230721	-55.15	23000	20231113	4.13	28050	-14.62	20240102	23600	1.48	20240116	267000	-91.03	20230721	23000	4.13	20231113	0.99	N	214370	100	53 억		2541074	N	N	1646	N	00	N
34	20240116	120937	57	100.00	KSQ150		제약	N	N	N	N		N	23850	-250	5	-1.04	1265629500	52854	56.87	24150	24450	23650	31300	16900	24100	23945.77	4.73	0	740	24833	24466	24133	23766	23433	24300	23600	54	7200	100	17350	50	1	53715000	12811	46.95	4.52	12	0.10	508.00	5273.00	53400	20230721	-55.34	23000	20231113	3.70	28050	-14.97	20240102	23650	0.85	20240116	267000	-91.07	20230721	23000	3.70	20231113	0.99	N	214370	100	53 억		2541074	N	N	1646	N	00	N
35	20240116	110936	57	100.00	KSQ150		제약	N	N	N	N		N	24000	-100	5	-0.41	1156793850	48301	51.97	24150	24450	23650	31300	16900	24100	23949.69	4.73	0	-1329	24833	24466	24133	23766	23433	24300	23600	54	7200	100	17350	50	1	53715000	12892	47.24	4.55	12	0.09	508.00	5273.00	53400	20230721	-55.06	23000	20231113	4.35	28050	-14.44	20240102	23650	1.48	20240116	267000	-91.01	20230721	23000	4.35	20231113	0.99	N	214370	100	53 억		2541074	N	N	1646	N	00	N
36	20240116	100936	57	100.00	KSQ150		제약	N	N	N	N		N	23750	-350	5	-1.45	780114050	32478	34.95	24150	24450	23650	31300	16900	24100	24019.77	4.73	0	-5198	24833	24466	24133	23766	23433	24300	23600	54	7200	100	17350	50	1	53715000	12757	46.75	4.50	12	0.06	508.00	5273.00	53400	20230721	-55.52	23000	20231113	3.26	28050	-15.33	20240102	23650	0.42	20240116	267000	-91.10	20230721	23000	3.26	20231113	0.99	N	214370	100	53 억		2541074	N	N	1646	N	00	N
37	20240116	090934	57	100.00	KSQ150		제약	N	N	N	N		N	24150	50	2	0.21	169510250	7011	7.54	24150	24450	24050	31300	16900	24100	24177.76	4.73	0	1908	24833	24466	24133	23766	23433	24300	23600	54	7200	100	17350	50	1	53715000	12972	47.54	4.58	12	0.01	508.00	5273.00	53400	20230721	-54.78	23000	20231113	5.00	28050	-13.90	20240102	23800	1.47	20240112	267000	-90.96	20230721	23000	5.00	20231113	0.99	N	214370	100	53 억		2541074	N	N	1646	N	00	N
38	20240115	160934	57	100.00	KSQ150		제약	N	N	N	N		N	24100	0	3	0.00	2233526800	92667	75.69	24500	24500	23800	31300	16900	24100	24102.74	4.71	0	13243	25433	24766	24283	23616	23133	24525	23375	54	7200	100	17350	50	1	53715000	12945	47.44	4.57	12	0.17	508.00	5273.00	53400	20230721	-54.87	23000	20231113	4.78	28050	-14.08	20240102	23800	1.26	20240115	267000	-90.97	20230721	23000	4.78	20231113	1.04	N	214370	100	53 억		2528033	N	N	1646	N	00	N
39	20240115	150934	57	100.00	KSQ150		제약	N	N	N	N		N	24050	-50	5	-0.21	1984671100	82315	67.23	24500	24500	23800	31300	16900	24100	24110.69	4.71	0	9839	25433	24766	24283	23616	23133	24525	23375	54	7200	100	17350	50	1	53715000	12918	47.34	4.56	12	0.15	508.00	5273.00	53400	20230721	-54.96	23000	20231113	4.57	28050	-14.26	20240102	23800	1.05	20240115	267000	-90.99	20230721	23000	4.57	20231113	1.04	N	214370	100	53 억		2528033	N	N	2230	N	00	N
40	20240115	140935	57	100.00	KSQ150		제약	N	N	N	N		N	24150	50	2	0.21	1656852950	68686	56.10	24500	24500	23800	31300	16900	24100	24122.13	4.71	0	6154	25433	24766	24283	23616	23133	24525	23375	54	7200	100	17350	50	1	53715000	12972	47.54	4.58	12	0.13	508.00	5273.00	53400	20230721	-54.78	23000	20231113	5.00	28050	-13.90	20240102	23800	1.47	20240115	267000	-90.96	20230721	23000	5.00	20231113	1.04	N	214370	100	53 억		2528033	N	N	2230	N	00	N
41	20240115	130933	57	100.00	KSQ150		제약	N	N	N	N		N	24250	150	2	0.62	1527743000	63338	51.73	24500	24500	23800	31300	16900	24100	24120.48	4.71	0	3441	25433	24766	24283	23616	23133	24525	23375	54	7200	100	17350	50	1	53715000	13026	47.74	4.60	12	0.12	508.00	5273.00	53400	20230721	-54.59	23000	20231113	5.43	28050	-13.55	20240102	23800	1.89	20240115	267000	-90.92	20230721	23000	5.43	20231113	1.04	N	214370	100	53 억		2528033	N	N	2230	N	00	N
42	20240115	120934	57	100.00	KSQ150		제약	N	N	N	N		N	24200	100	2	0.41	1183192800	49109	40.11	24500	24500	23800	31300	16900	24100	24093.20	4.71	0	-729	25433	24766	24283	23616	23133	24525	23375	54	7200	100	17350	50	1	53715000	12999	47.64	4.59	12	0.09	508.00	5273.00	53400	20230721	-54.68	23000	20231113	5.22	28050	-13.73	20240102	23800	1.68	20240115	267000	-90.94	20230721	23000	5.22	20231113	1.04	N	214370	100	53 억		2528033	N	N	2230	N	00	N
43	20240115	110933	57	100.00	KSQ150		제약	N	N	N	N		N	24050	-50	5	-0.21	943627050	39155	31.98	24500	24500	23800	31300	16900	24100	24099.78	4.71	0	-4519	25433	24766	24283	23616	23133	24525	23375	54	7200	100	17350	50	1	53715000	12918	47.34	4.56	12	0.07	508.00	5273.00	53400	20230721	-54.96	23000	20231113	4.57	28050	-14.26	20240102	23800	1.05	20240115	267000	-90.99	20230721	23000	4.57	20231113	1.04	N	214370	100	53 억		2528033	N	N	2230	N	00	N
44	20240115	100931	57	100.00	KSQ150		제약	N	N	N	N		N	24150	50	2	0.21	557639350	23064	18.84	24500	24500	23850	31300	16900	24100	24177.91	4.71	0	613	25433	24766	24283	23616	23133	24525	23375	54	7200	100	17350	50	1	53715000	12972	47.54	4.58	12	0.04	508.00	5273.00	53400	20230721	-54.78	23000	20231113	5.00	28050	-13.90	20240102	23800	1.47	20240112	267000	-90.96	20230721	23000	5.00	20231113	1.04	N	214370	100	53 억		2528033	N	N	2230	N	00	N
45	20240115	090933	57	100.00	KSQ150		제약	N	N	N	N		N	23900	-200	5	-0.83	151669850	6278	5.13	24500	24500	23850	31300	16900	24100	24158.94	4.71	0	-2331	25433	24766	24283	23616	23133	24525	23375	54	7200	100	17350	50	1	53715000	12838	47.05	4.53	12	0.01	508.00	5273.00	53400	20230721	-55.24	23000	20231113	3.91	28050	-14.80	20240102	23800	0.42	20240112	267000	-91.05	20230721	23000	3.91	20231113	1.04	N	214370	100	53 억		2528033	N	N	2230	N	00	N
46	20240112	160944	57	100.00	KSQ150		제약	N	N	N	N		N	24100	-750	5	-3.02	2936486550	121832	75.07	24850	24950	23800	32300	17400	24850	24102.76	4.68	0	-11306	25650	25250	24650	24250	23650	25450	24450	54	7450	100	17890	50	1	53715000	12945	47.44	4.57	12	0.23	508.00	5273.00	53400	20230721	-54.87	23000	20231113	4.78	28050	-14.08	20240102	23800	1.26	20240112	267000	-90.97	20230721	23000	4.78	20231113	1.03	N	214370	100	53 억		2513538	N	N	2230	N	00	N
47	20240112	150932	57	100.00	KSQ150		제약	N	N	N	N		N	24100	-750	5	-3.02	2699619050	111978	69.00	24850	24950	23800	32300	17400	24850	24108.48	4.68	0	-12530	25650	25250	24650	24250	23650	25450	24450	54	7450	100	17890	50	1	53715000	12945	47.44	4.57	12	0.21	508.00	5273.00	53400	20230721	-54.87	23000	20231113	4.78	28050	-14.08	20240102	23800	1.26	20240112	267000	-90.97	20230721	23000	4.78	20231113	1.03	N	214370	100	53 억		2513538	N	N	272	N	00	N
48	20240112	140930	57	100.00	KSQ150		제약	N	N	N	N		N	24000	-850	5	-3.42	2401130650	99518	61.32	24850	24950	23800	32300	17400	24850	24127.60	4.68	0	-13143	25650	25250	24650	24250	23650	25450	24450	54	7450	100	17890	50	1	53715000	12892	47.24	4.55	12	0.19	508.00	5273.00	53400	20230721	-55.06	23000	20231113	4.35	28050	-14.44	20240102	23800	0.84	20240112	267000	-91.01	20230721	23000	4.35	20231113	1.03	N	214370	100	53 억		2513538	N	N	272	N	00	N
49	20240112	130926	57	100.00	KSQ150		제약	N	N	N	N		N	24050	-800	5	-3.22	1537866550	63456	39.10	24850	24950	24050	32300	17400	24850	24235.16	4.68	0	-13189	25650	25250	24650	24250	23650	25450	24450	54	7450	100	17890	50	1	53715000	12918	47.34	4.56	12	0.12	508.00	5273.00	53400	20230721	-54.96	23000	20231113	4.57	28050	-14.26	20240102	24050	0.00	20240112	267000	-90.99	20230721	23000	4.57	20231113	1.03	N	214370	100	53 억		2513538	N	N	272	N	00	N
50	20240112	120930	57	100.00	KSQ150		제약	N	N	N	N		N	24250	-600	5	-2.41	1222881500	50415	31.06	24850	24950	24100	32300	17400	24850	24256.30	4.68	0	-9229	25650	25250	24650	24250	23650	25450	24450	54	7450	100	17890	50	1	53715000	13026	47.74	4.60	12	0.09	508.00	5273.00	53400	20230721	-54.59	23000	20231113	5.43	28050	-13.55	20240102	24050	0.83	20240111	267000	-90.92	20230721	23000	5.43	20231113	1.03	N	214370	100	53 억		2513538	N	N	272	N	00	N
51	20240112	110926	57	100.00	KSQ150		제약	N	N	N	N		N	24250	-600	5	-2.41	1020947150	42065	25.92	24850	24950	24100	32300	17400	24850	24270.70	4.68	0	-9671	25650	25250	24650	24250	23650	25450	24450	54	7450	100	17890	50	1	53715000	13026	47.74	4.60	12	0.08	508.00	5273.00	53400	20230721	-54.59	23000	20231113	5.43	28050	-13.55	20240102	24050	0.83	20240111	267000	-90.92	20230721	23000	5.43	20231113	1.03	N	214370	100	53 억		2513538	N	N	272	N	00	N
52	20240112	100926	57	100.00	KSQ150		제약	N	N	N	N		N	24150	-700	5	-2.82	759397650	31253	19.26	24850	24950	24100	32300	17400	24850	24298.39	4.68	0	-6411	25650	25250	24650	24250	23650	25450	24450	54	7450	100	17890	50	1	53715000	12972	47.54	4.58	12	0.06	508.00	5273.00	53400	20230721	-54.78	23000	20231113	5.00	28050	-13.90	20240102	24050	0.42	20240111	267000	-90.96	20230721	23000	5.00	20231113	1.03	N	214370	100	53 억		2513538	N	N	272	N	00	N
53	20240112	090929	57	100.00	KSQ150		제약	N	N	N	N		N	24600	-250	5	-1.01	132978950	5382	3.32	24850	24950	24450	32300	17400	24850	24708.09	4.68	0	-2021	25650	25250	24650	24250	23650	25450	24450	54	7450	100	17890	50	1	53715000	13214	48.43	4.67	12	0.01	508.00	5273.00	53400	20230721	-53.93	23000	20231113	6.96	28050	-12.30	20240102	24050	2.29	20240111	267000	-90.79	20230721	23000	6.96	20231113	1.03	N	214370	100	53 억		2513538	N	N	272	N	00	N
54	20240111	160922	57	100.00	KSQ150		제약	N	N	N	N		N	24850	-50	5	-0.20	3971455450	161942	196.59	24700	25050	24050	32350	17450	24900	24522.28	4.66	-3473	19498	25900	25400	24950	24450	24000	25175	24225	54	7450	100	17920	50	1	53715000	13348	48.92	4.71	12	0.30	508.00	5273.00	53400	20230721	-53.46	23000	20231113	8.04	28050	-11.41	20240102	24050	3.33	20240111	267000	-90.69	20230721	23000	8.04	20231113	1.02	N	214370	100	53 억		2501521	N	N	272	N	00	N
55	20240111	150928	57	100.00	KSQ150		제약	N	N	N	N		N	24950	50	2	0.20	3776457650	154106	187.08	24700	25050	24050	32350	17450	24900	24505.58	4.66	-3473	21467	25900	25400	24950	24450	24000	25175	24225	54	7450	100	17920	50	1	53715000	13402	49.11	4.73	12	0.29	508.00	5273.00	53400	20230721	-53.28	23000	20231113	8.48	28050	-11.05	20240102	24050	3.74	20240111	267000	-90.66	20230721	23000	8.48	20231113	1.02	N	214370	100	53 억		2501521	N	N	1483	N	00	N
56	20240111	140925	57	100.00	KSQ150		제약	N	N	N	N		N	24650	-250	5	-1.00	3202061300	130987	159.01	24700	25050	24050	32350	17450	24900	24445.64	4.66	-3473	20958	25900	25400	24950	24450	24000	25175	24225	54	7450	100	17920	50	1	53715000	13241	48.52	4.67	12	0.24	508.00	5273.00	53400	20230721	-53.84	23000	20231113	7.17	28050	-12.12	20240102	24050	2.49	20240111	267000	-90.77	20230721	23000	7.17	20231113	1.02	N	214370	100	53 억		2501521	N	N	1483	N	00	N
57	20240111	130923	57	100.00	KSQ150		제약	N	N	N	N		N	24600	-300	5	-1.20	2984798150	122171	148.31	24700	25050	24050	32350	17450	24900	24431.31	4.66	-3473	21416	25900	25400	24950	24450	24000	25175	24225	54	7450	100	17920	50	1	53715000	13214	48.43	4.67	12	0.23	508.00	5273.00	53400	20230721	-53.93	23000	20231113	6.96	28050	-12.30	20240102	24050	2.29	20240111	267000	-90.79	20230721	23000	6.96	20231113	1.02	N	214370	100	53 억		2501521	N	N	1483	N	00	N
58	20240111	120923	57	100.00	KSQ150		제약	N	N	N	N		N	24750	-150	5	-0.60	2755177750	112826	136.97	24700	25050	24050	32350	17450	24900	24419.71	4.66	-3473	19842	25900	25400	24950	24450	24000	25175	24225	54	7450	100	17920	50	1	53715000	13294	48.72	4.69	12	0.21	508.00	5273.00	53400	20230721	-53.65	23000	20231113	7.61	28050	-11.76	20240102	24050	2.91	20240111	267000	-90.73	20230721	23000	7.61	20231113	1.02	N	214370	100	53 억		2501521	N	N	1483	N	00	N
59	20240111	110925	57	100.00	KSQ150		제약	N	N	N	N		N	24650	-250	5	-1.00	2317615300	95136	115.49	24700	24750	24050	32350	17450	24900	24361.08	4.66	-3473	17361	25900	25400	24950	24450	24000	25175	24225	54	7450	100	17920	50	1	53715000	13241	48.52	4.67	12	0.18	508.00	5273.00	53400	20230721	-53.84	23000	20231113	7.17	28050	-12.12	20240102	24050	2.49	20240111	267000	-90.77	20230721	23000	7.17	20231113	1.02	N	214370	100	53 억		2501521	N	N	1483	N	00	N
60	20240111	100924	57	100.00	KSQ150		제약	N	N	N	N		N	24300	-600	5	-2.41	1636707300	67067	81.42	24700	24750	24150	32350	17450	24900	24404.06	4.66	-3473	13122	25900	25400	24950	24450	24000	25175	24225	54	7450	100	17920	50	1	53715000	13053	47.83	4.61	12	0.12	508.00	5273.00	53400	20230721	-54.49	23000	20231113	5.65	28050	-13.37	20240102	24150	0.62	20240111	267000	-90.90	20230721	23000	5.65	20231113	1.02	N	214370	100	53 억		2501521	N	N	1483	N	00	N
61	20240111	090924	57	100.00	KSQ150		제약	N	N	N	N		N	24600	-300	5	-1.20	702768750	28795	34.96	24700	24750	24150	32350	17450	24900	24405.93	4.66	-3473	2679	25900	25400	24950	24450	24000	25175	24225	54	7450	100	17920	50	1	53715000	13214	48.43	4.67	12	0.05	508.00	5273.00	53400	20230721	-53.93	23000	20231113	6.96	28050	-12.30	20240102	24150	1.86	20240111	267000	-90.79	20230721	23000	6.96	20231113	1.02	N	214370	100	53 억		2501521	N	N	1483	N	00	N
62	20240110	160921	57	100.00	KSQ150		제약	N	N	N	N		N	24900	-400	5	-1.58	2023338600	81449	70.78	25100	25450	24500	32850	17750	25300	24840.63	4.68	0	-19555	25833	25566	25283	25016	24733	25575	25025	54	7550	100	18210	50	1	53715000	13375	49.02	4.72	12	0.15	508.00	5273.00	53400	20230721	-53.37	23000	20231113	8.26	28050	-11.23	20240102	24500	1.63	20240110	267000	-90.67	20230721	23000	8.26	20231113	1.03	N	214370	100	53 억		2514234	N	N	1483	N	00	N
63	20240110	150923	57	100.00	KSQ150		제약	N	N	N	N		N	24750	-550	5	-2.17	1906197900	76732	66.68	25100	25450	24500	32850	17750	25300	24841.08	4.68	0	-17736	25833	25566	25283	25016	24733	25575	25025	54	7550	100	18210	50	1	53715000	13294	48.72	4.69	12	0.14	508.00	5273.00	53400	20230721	-53.65	23000	20231113	7.61	28050	-11.76	20240102	24500	1.02	20240110	267000	-90.73	20230721	23000	7.61	20231113	1.03	N	214370	100	53 억		2514234	N	N	604	N	00	N
64	20240110	140925	57	100.00	KSQ150		제약	N	N	N	N		N	24700	-600	5	-2.37	1651173650	66402	57.70	25100	25450	24500	32850	17750	25300	24865.01	4.68	0	-16380	25833	25566	25283	25016	24733	25575	25025	54	7550	100	18210	50	1	53715000	13268	48.62	4.68	12	0.12	508.00	5273.00	53400	20230721	-53.75	23000	20231113	7.39	28050	-11.94	20240102	24500	0.82	20240110	267000	-90.75	20230721	23000	7.39	20231113	1.03	N	214370	100	53 억		2514234	N	N	604	N	00	N
65	20240110	130921	57	100.00	KSQ150		제약	N	N	N	N		N	24800	-500	5	-1.98	1429701150	57447	49.92	25100	25450	24500	32850	17750	25300	24885.87	4.68	0	-14087	25833	25566	25283	25016	24733	25575	25025	54	7550	100	18210	50	1	53715000	13321	48.82	4.70	12	0.11	508.00	5273.00	53400	20230721	-53.56	23000	20231113	7.83	28050	-11.59	20240102	24500	1.22	20240110	267000	-90.71	20230721	23000	7.83	20231113	1.03	N	214370	100	53 억		2514234	N	N	604	N	00	N
66	20240110	120923	57	100.00	KSQ150		제약	N	N	N	N		N	24900	-400	5	-1.58	1302969650	52337	45.48	25100	25450	24500	32850	17750	25300	24894.21	4.68	0	-13241	25833	25566	25283	25016	24733	25575	25025	54	7550	100	18210	50	1	53715000	13375	49.02	4.72	12	0.10	508.00	5273.00	53400	20230721	-53.37	23000	20231113	8.26	28050	-11.23	20240102	24500	1.63	20240110	267000	-90.67	20230721	23000	8.26	20231113	1.03	N	214370	100	53 억		2514234	N	N	604	N	00	N
67	20240110	110922	57	100.00	KSQ150		제약	N	N	N	N		N	24950	-350	5	-1.38	1138284100	45721	39.73	25100	25450	24500	32850	17750	25300	24894.53	4.68	0	-12543	25833	25566	25283	25016	24733	25575	25025	54	7550	100	18210	50	1	53715000	13402	49.11	4.73	12	0.09	508.00	5273.00	53400	20230721	-53.28	23000	20231113	8.48	28050	-11.05	20240102	24500	1.84	20240110	267000	-90.66	20230721	23000	8.48	20231113	1.03	N	214370	100	53 억		2514234	N	N	604	N	00	N
68	20240110	100920	57	100.00	KSQ150		제약	N	N	N	N		N	25150	-150	5	-0.59	832814650	33512	29.12	25100	25450	24500	32850	17750	25300	24848.54	4.68	0	-10793	25833	25566	25283	25016	24733	25575	25025	54	7550	100	18210	50	1	53715000	13509	49.51	4.77	12	0.06	508.00	5273.00	53400	20230721	-52.90	23000	20231113	9.35	28050	-10.34	20240102	24500	2.65	20240110	267000	-90.58	20230721	23000	9.35	20231113	1.03	N	214370	100	53 억		2514234	N	N	604	N	00	N
69	20240110	090921	57	100.00	KSQ150		제약	N	N	N	N		N	24550	-750	5	-2.96	477277150	19225	16.71	25100	25450	24500	32850	17750	25300	24820.88	4.68	0	-7845	25833	25566	25283	25016	24733	25575	25025	54	7550	100	18210	50	1	53715000	13187	48.33	4.66	12	0.04	508.00	5273.00	53400	20230721	-54.03	23000	20231113	6.74	28050	-12.48	20240102	24500	0.20	20240110	267000	-90.81	20230721	23000	6.74	20231113	1.03	N	214370	100	53 억		2514234	N	N	604	N	00	N
70	20240109	160918	57	100.00	KSQ150		제약	N	N	N	N		N	25300	350	2	1.40	2889087650	114371	93.53	25300	25550	25000	32400	17500	24950	25260.37	4.64	-1664	39407	25783	25366	25083	24666	24383	25225	24525	54	7450	100	17960	50	1	53715000	13590	49.80	4.80	12	0.21	508.00	5273.00	53400	20230721	-52.62	23000	20231113	10.00	28050	-9.80	20240102	24700	2.43	20240104	267000	-90.52	20230721	23000	10.00	20231113	1.07	N	214370	100	53 억		2489836	N	N	604	N	00	N
71	20240109	150920	57	100.00	KSQ150		제약	N	N	N	N		N	25250	300	2	1.20	2730487850	108093	88.40	25300	25550	25000	32400	17500	24950	25260.54	4.64	-1664	38246	25783	25366	25083	24666	24383	25225	24525	54	7450	100	17960	50	1	53715000	13563	49.70	4.79	12	0.20	508.00	5273.00	53400	20230721	-52.72	23000	20231113	9.78	28050	-9.98	20240102	24700	2.23	20240104	267000	-90.54	20230721	23000	9.78	20231113	1.07	N	214370	100	53 억		2489836	N	N	2498	N	00	N
72	20240109	140919	57	100.00	KSQ150		제약	N	N	N	N		N	25100	150	2	0.60	2495438300	98762	80.77	25300	25550	25000	32400	17500	24950	25267.19	4.64	-1664	36564	25783	25366	25083	24666	24383	25225	24525	54	7450	100	17960	50	1	53715000	13482	49.41	4.76	12	0.18	508.00	5273.00	53400	20230721	-53.00	23000	20231113	9.13	28050	-10.52	20240102	24700	1.62	20240104	267000	-90.60	20230721	23000	9.13	20231113	1.07	N	214370	100	53 억		2489836	N	N	2498	N	00	N
73	20240109	130919	57	100.00	KSQ150		제약	N	N	N	N		N	25350	400	2	1.60	2150459500	85022	69.53	25300	25550	25050	32400	17500	24950	25292.98	4.64	-1664	34654	25783	25366	25083	24666	24383	25225	24525	54	7450	100	17960	50	1	53715000	13617	49.90	4.81	12	0.16	508.00	5273.00	53400	20230721	-52.53	23000	20231113	10.22	28050	-9.63	20240102	24700	2.63	20240104	267000	-90.51	20230721	23000	10.22	20231113	1.07	N	214370	100	53 억		2489836	N	N	2498	N	00	N
74	20240109	120927	57	100.00	KSQ150		제약	N	N	N	N		N	25500	550	2	2.20	1884360400	74537	60.96	25300	25550	25050	32400	17500	24950	25280.87	4.64	-1664	35881	25783	25366	25083	24666	24383	25225	24525	54	7450	100	17960	50	1	53715000	13697	50.20	4.84	12	0.14	508.00	5273.00	53400	20230721	-52.25	23000	20231113	10.87	28050	-9.09	20240102	24700	3.24	20240104	267000	-90.45	20230721	23000	10.87	20231113	1.07	N	214370	100	53 억		2489836	N	N	2498	N	00	N
75	20240109	110922	57	100.00	KSQ150		제약	N	N	N	N		N	25300	350	2	1.40	1444819450	57217	46.79	25300	25450	25050	32400	17500	24950	25251.58	4.64	-1664	23984	25783	25366	25083	24666	24383	25225	24525	54	7450	100	17960	50	1	53715000	13590	49.80	4.80	12	0.11	508.00	5273.00	53400	20230721	-52.62	23000	20231113	10.00	28050	-9.80	20240102	24700	2.43	20240104	267000	-90.52	20230721	23000	10.00	20231113	1.07	N	214370	100	53 억		2489836	N	N	2498	N	00	N
76	20240109	100920	57	100.00	KSQ150		제약	N	N	N	N		N	25150	200	2	0.80	958829250	37964	31.05	25300	25450	25050	32400	17500	24950	25256.28	4.64	-1664	13930	25783	25366	25083	24666	24383	25225	24525	54	7450	100	17960	50	1	53715000	13509	49.51	4.77	12	0.07	508.00	5273.00	53400	20230721	-52.90	23000	20231113	9.35	28050	-10.34	20240102	24700	1.82	20240104	267000	-90.58	20230721	23000	9.35	20231113	1.07	N	214370	100	53 억		2489836	N	N	2498	N	00	N
77	20240109	090920	57	100.00	KSQ150		제약	N	N	N	N		N	25300	350	2	1.40	244022300	9652	7.89	25300	25400	25050	32400	17500	24950	25282.05	4.64	-1664	4387	25783	25366	25083	24666	24383	25225	24525	54	7450	100	17960	50	1	53715000	13590	49.80	4.80	12	0.02	508.00	5273.00	53400	20230721	-52.62	23000	20231113	10.00	28050	-9.80	20240102	24700	2.43	20240104	267000	-90.52	20230721	23000	10.00	20231113	1.07	N	214370	100	53 억		2489836	N	N	2498	N	00	N
78	20240108	160918	57	100.00	KSQ150		제약	N	N	N	N		N	24950	-150	5	-0.60	3053207550	121958	91.79	25150	25500	24800	32600	17600	25100	25035.18	4.56	0	37971	25966	25532	25216	24782	24466	25375	24625	54	7500	100	18070	50	1	53715000	13402	49.11	4.73	12	0.23	508.00	5273.00	53400	20230721	-53.28	23000	20231113	8.48	28050	-11.05	20240102	24700	1.01	20240104	267000	-90.66	20230721	23000	8.48	20231113	1.09	N	214370	100	53 억		2451150	N	N	2497	N	00	N
79	20240108	150919	57	100.00	KSQ150		제약	N	N	N	N		N	24900	-200	5	-0.80	2869930850	114603	86.25	25150	25500	24800	32600	17600	25100	25042.37	4.56	0	35326	25966	25532	25216	24782	24466	25375	24625	54	7500	100	18070	50	1	53715000	13375	49.02	4.72	12	0.21	508.00	5273.00	53400	20230721	-53.37	23000	20231113	8.26	28050	-11.23	20240102	24700	0.81	20240104	267000	-90.67	20230721	23000	8.26	20231113	1.09	N	214370	100	53 억		2451150	N	N	1751	N	00	N
80	20240108	140918	57	100.00	KSQ150		제약	N	N	N	N		N	25000	-100	5	-0.40	2107150750	83969	63.20	25150	25500	24850	32600	17600	25100	25094.39	4.56	0	14484	25966	25532	25216	24782	24466	25375	24625	54	7500	100	18070	50	1	53715000	13429	49.21	4.74	12	0.16	508.00	5273.00	53400	20230721	-53.18	23000	20231113	8.70	28050	-10.87	20240102	24700	1.21	20240104	267000	-90.64	20230721	23000	8.70	20231113	1.09	N	214370	100	53 억		2451150	N	N	1751	N	00	N
81	20240108	130918	57	100.00	KSQ150		제약	N	N	N	N		N	25000	-100	5	-0.40	1960672700	78102	58.78	25150	25500	24850	32600	17600	25100	25104.00	4.56	0	14490	25966	25532	25216	24782	24466	25375	24625	54	7500	100	18070	50	1	53715000	13429	49.21	4.74	12	0.15	508.00	5273.00	53400	20230721	-53.18	23000	20231113	8.70	28050	-10.87	20240102	24700	1.21	20240104	267000	-90.64	20230721	23000	8.70	20231113	1.09	N	214370	100	53 억		2451150	N	N	1751	N	00	N
82	20240108	120919	57	100.00	KSQ150		제약	N	N	N	N		N	25050	-50	5	-0.20	1335712300	53117	39.98	25150	25500	24950	32600	17600	25100	25146.61	4.56	0	9850	25966	25532	25216	24782	24466	25375	24625	54	7500	100	18070	50	1	53715000	13456	49.31	4.75	12	0.10	508.00	5273.00	53400	20230721	-53.09	23000	20231113	8.91	28050	-10.70	20240102	24700	1.42	20240104	267000	-90.62	20230721	23000	8.91	20231113	1.09	N	214370	100	53 억		2451150	N	N	1751	N	00	N
83	20240108	110920	57	100.00	KSQ150		제약	N	N	N	N		N	25150	50	2	0.20	1106761450	43982	33.10	25150	25500	24950	32600	17600	25100	25163.96	4.56	0	11105	25966	25532	25216	24782	24466	25375	24625	54	7500	100	18070	50	1	53715000	13509	49.51	4.77	12	0.08	508.00	5273.00	53400	20230721	-52.90	23000	20231113	9.35	28050	-10.34	20240102	24700	1.82	20240104	267000	-90.58	20230721	23000	9.35	20231113	1.09	N	214370	100	53 억		2451150	N	N	1751	N	00	N
84	20240108	100920	57	100.00	KSQ150		제약	N	N	N	N		N	25250	150	2	0.60	761833350	30276	22.79	25150	25500	24950	32600	17600	25100	25162.95	4.56	0	6777	25966	25532	25216	24782	24466	25375	24625	54	7500	100	18070	50	1	53715000	13563	49.70	4.79	12	0.06	508.00	5273.00	53400	20230721	-52.72	23000	20231113	9.78	28050	-9.98	20240102	24700	2.23	20240104	267000	-90.54	20230721	23000	9.78	20231113	1.09	N	214370	100	53 억		2451150	N	N	1751	N	00	N
85	20240108	090917	57	100.00	KSQ150		제약	N	N	N	N		N	25200	100	2	0.40	144214200	5708	4.30	25150	25500	25150	32600	17600	25100	25265.28	4.56	0	-633	25966	25532	25216	24782	24466	25375	24625	54	7500	100	18070	50	1	53715000	13536	49.61	4.78	12	0.01	508.00	5273.00	53400	20230721	-52.81	23000	20231113	9.57	28050	-10.16	20240102	24700	2.02	20240104	267000	-90.56	20230721	23000	9.57	20231113	1.09	N	214370	100	53 억		2451150	N	N	1751	N	00	N
86	20240105	160917	57	100.00	KSQ150		제약	N	N	N	N		N	25100	-150	5	-0.59	3318977700	131834	50.10	25200	25650	24900	32800	17700	25250	25175.62	4.53	0	15365	27616	26432	25566	24382	23516	26000	23950	54	7550	100	18180	50	1	53715000	13482	49.41	4.76	12	0.25	508.00	5273.00	53400	20230721	-53.00	23000	20231113	9.13	28050	-10.52	20240102	24700	1.62	20240104	267000	-90.60	20230721	23000	9.13	20231113	1.08	N	214370	100	53 억		2431456	N	N	1751	N	00	N
87	20240105	150919	57	100.00	KSQ150		제약	N	N	N	N		N	25150	-100	5	-0.40	3027280750	120214	45.69	25200	25650	24900	32800	17700	25250	25182.43	4.53	0	12159	27616	26432	25566	24382	23516	26000	23950	54	7550	100	18180	50	1	53715000	13509	49.51	4.77	12	0.22	508.00	5273.00	53400	20230721	-52.90	23000	20231113	9.35	28050	-10.34	20240102	24700	1.82	20240104	267000	-90.58	20230721	23000	9.35	20231113	1.08	N	214370	100	53 억		2431456	N	N	2935	N	00	N
88	20240105	140915	57	100.00	KSQ150		제약	N	N	N	N		N	25300	50	2	0.20	2780372200	110405	41.96	25200	25650	24900	32800	17700	25250	25183.39	4.53	0	9509	27616	26432	25566	24382	23516	26000	23950	54	7550	100	18180	50	1	53715000	13590	49.80	4.80	12	0.21	508.00	5273.00	53400	20230721	-52.62	23000	20231113	10.00	28050	-9.80	20240102	24700	2.43	20240104	267000	-90.52	20230721	23000	10.00	20231113	1.08	N	214370	100	53 억		2431456	N	N	2935	N	00	N
89	20240105	130917	57	100.00	KSQ150		제약	N	N	N	N		N	25000	-250	5	-0.99	2261731200	89766	34.11	25200	25650	24900	32800	17700	25250	25195.86	4.53	0	7047	27616	26432	25566	24382	23516	26000	23950	54	7550	100	18180	50	1	53715000	13429	49.21	4.74	12	0.17	508.00	5273.00	53400	20230721	-53.18	23000	20231113	8.70	28050	-10.87	20240102	24700	1.21	20240104	267000	-90.64	20230721	23000	8.70	20231113	1.08	N	214370	100	53 억		2431456	N	N	2935	N	00	N
90	20240105	120917	57	100.00	KSQ150		제약	N	N	N	N		N	25000	-250	5	-0.99	2014065800	79861	30.35	25200	25650	24900	32800	17700	25250	25219.64	4.53	0	7160	27616	26432	25566	24382	23516	26000	23950	54	7550	100	18180	50	1	53715000	13429	49.21	4.74	12	0.15	508.00	5273.00	53400	20230721	-53.18	23000	20231113	8.70	28050	-10.87	20240102	24700	1.21	20240104	267000	-90.64	20230721	23000	8.70	20231113	1.08	N	214370	100	53 억		2431456	N	N	2935	N	00	N
91	20240105	110915	57	100.00	KSQ150		제약	N	N	N	N		N	25000	-250	5	-0.99	1747165250	69168	26.29	25200	25650	24900	32800	17700	25250	25259.73	4.53	0	6094	27616	26432	25566	24382	23516	26000	23950	54	7550	100	18180	50	1	53715000	13429	49.21	4.74	12	0.13	508.00	5273.00	53400	20230721	-53.18	23000	20231113	8.70	28050	-10.87	20240102	24700	1.21	20240104	267000	-90.64	20230721	23000	8.70	20231113	1.08	N	214370	100	53 억		2431456	N	N	2935	N	00	N
92	20240105	100918	57	100.00	KSQ150		제약	N	N	N	N		N	25150	-100	5	-0.40	1031054500	40662	15.45	25200	25650	25100	32800	17700	25250	25356.71	4.53	0	8312	27616	26432	25566	24382	23516	26000	23950	54	7550	100	18180	50	1	53715000	13509	49.51	4.77	12	0.08	508.00	5273.00	53400	20230721	-52.90	23000	20231113	9.35	28050	-10.34	20240102	24700	1.82	20240104	267000	-90.58	20230721	23000	9.35	20231113	1.08	N	214370	100	53 억		2431456	N	N	2935	N	00	N
93	20240105	090915	57	100.00	KSQ150		제약	N	N	N	N		N	25300	50	2	0.20	243100500	9600	3.65	25200	25550	25100	32800	17700	25250	25322.97	4.53	0	1513	27616	26432	25566	24382	23516	26000	23950	54	7550	100	18180	50	1	53715000	13590	49.80	4.80	12	0.02	508.00	5273.00	53400	20230721	-52.62	23000	20231113	10.00	28050	-9.80	20240102	24700	2.43	20240104	267000	-90.52	20230721	23000	10.00	20231113	1.08	N	214370	100	53 억		2431456	N	N	2935	N	00	N
94	20240104	160913	57	100.00	KSQ150		제약	N	N	N	N		N	25250	-1550	5	-5.78	6628862350	261613	188.88	26750	26750	24700	34800	18800	26800	25338.97	4.48	93	13629	28433	27616	27083	26266	25733	27350	26000	54	8000	100	19290	50	1	53715000	13563	49.70	4.79	12	0.49	508.00	5273.00	53400	20230721	-52.72	23000	20231113	9.78	28050	-9.98	20240102	24700	2.23	20240104	267000	-90.54	20230721	23000	9.78	20231113	1.09	N	214370	100	53 억		2405368	N	N	2935	N	00	N
95	20240104	150915	57	100.00	KSQ150		제약	N	N	N	N		N	25150	-1650	5	-6.16	6115135850	241248	174.17	26750	26750	24700	34800	18800	26800	25347.92	4.48	93	12413	28433	27616	27083	26266	25733	27350	26000	54	8000	100	19290	50	1	53715000	13509	49.51	4.77	12	0.45	508.00	5273.00	53400	20230721	-52.90	23000	20231113	9.35	28050	-10.34	20240102	24700	1.82	20240104	267000	-90.58	20230721	23000	9.35	20231113	1.09	N	214370	100	53 억		2405368	N	N	7641	N	00	N
96	20240104	140915	57	100.00	KSQ150		제약	N	N	N	N		N	25050	-1750	5	-6.53	5382274550	212062	153.10	26750	26750	24700	34800	18800	26800	25380.66	4.48	93	10267	28433	27616	27083	26266	25733	27350	26000	54	8000	100	19290	50	1	53715000	13456	49.31	4.75	12	0.39	508.00	5273.00	53400	20230721	-53.09	23000	20231113	8.91	28050	-10.70	20240102	24700	1.42	20240104	267000	-90.62	20230721	23000	8.91	20231113	1.09	N	214370	100	53 억		2405368	N	N	7641	N	00	N
97	20240104	130915	57	100.00	KSQ150		제약	N	N	N	N		N	24900	-1900	5	-7.09	4477925000	175662	126.82	26750	26750	24800	34800	18800	26800	25491.70	4.48	93	2839	28433	27616	27083	26266	25733	27350	26000	54	8000	100	19290	50	1	53715000	13375	49.02	4.72	12	0.33	508.00	5273.00	53400	20230721	-53.37	23000	20231113	8.26	28050	-11.23	20240102	24800	0.40	20240104	267000	-90.67	20230721	23000	8.26	20231113	1.09	N	214370	100	53 억		2405368	N	N	7641	N	00	N
98	20240104	120912	57	100.00	KSQ150		제약	N	N	N	N		N	25150	-1650	5	-6.16	3590701850	140104	101.15	26750	26750	24950	34800	18800	26800	25628.82	4.48	93	-4383	28433	27616	27083	26266	25733	27350	26000	54	8000	100	19290	50	1	53715000	13509	49.51	4.77	12	0.26	508.00	5273.00	53400	20230721	-52.90	23000	20231113	9.35	28050	-10.34	20240102	24950	0.80	20240104	267000	-90.58	20230721	23000	9.35	20231113	1.09	N	214370	100	53 억		2405368	N	N	7641	N	00	N
99	20240104	110912	57	100.00	KSQ150		제약	N	N	N	N		N	25300	-1500	5	-5.60	3073128550	119470	86.25	26750	26750	25050	34800	18800	26800	25723.01	4.48	93	-6307	28433	27616	27083	26266	25733	27350	26000	54	8000	100	19290	50	1	53715000	13590	49.80	4.80	12	0.22	508.00	5273.00	53400	20230721	-52.62	23000	20231113	10.00	28050	-9.80	20240102	25050	1.00	20240104	267000	-90.52	20230721	23000	10.00	20231113	1.09	N	214370	100	53 억		2405368	N	N	7641	N	00	N
100	20240104	100912	57	100.00	KSQ150		제약	N	N	N	N		N	25550	-1250	5	-4.66	1535344750	58971	42.57	26750	26750	25550	34800	18800	26800	26035.58	4.48	93	-8335	28433	27616	27083	26266	25733	27350	26000	54	8000	100	19290	50	1	53715000	13724	50.30	4.85	12	0.11	508.00	5273.00	53400	20230721	-52.15	23000	20231113	11.09	28050	-8.91	20240102	25550	0.00	20240104	267000	-90.43	20230721	23000	11.09	20231113	1.09	N	214370	100	53 억		2405368	N	N	7641	N	00	N
101	20240104	090915	57	100.00	KSQ150		제약	N	N	N	N		N	26450	-350	5	-1.31	218400150	8266	5.97	26750	26750	26250	34800	18800	26800	26421.46	4.48	93	-1405	28433	27616	27083	26266	25733	27350	26000	54	8000	100	19290	50	1	53715000	14208	52.07	5.02	12	0.02	508.00	5273.00	53400	20230721	-50.47	23000	20231113	15.00	28050	-5.70	20240102	26250	0.76	20240104	267000	-90.09	20230721	23000	15.00	20231113	1.09	N	214370	100	53 억		2405368	N	N	7641	N	00	N
102	20240103	160911	57	100.00	KSQ150		제약	N	N	N	N		N	26800	-1050	5	-3.77	3741315850	138090	198.00	27550	27900	26550	36200	19500	27850	27095.32	4.49	0	-29533	28416	28132	27766	27482	27116	28275	27625	54	8350	100	20050	50	1	53715000	14396	52.76	5.08	12	0.26	508.00	5273.00	53400	20230721	-49.81	23000	20231113	16.52	28050	-4.46	20240102	26550	0.94	20240103	267000	-89.96	20230721	23000	16.52	20231113	1.10	N	214370	100	53 억		2413401	N	N	7641	N	00	N
103	20240103	150909	57	100.00	KSQ150		제약	N	N	N	N		N	26750	-1100	5	-3.95	3357921400	123736	177.42	27550	27900	26650	36200	19500	27850	27137.77	4.49	0	-30441	28416	28132	27766	27482	27116	28275	27625	54	8350	100	20050	50	1	53715000	14369	52.66	5.07	12	0.23	508.00	5273.00	53400	20230721	-49.91	23000	20231113	16.30	28050	-4.63	20240102	26650	0.38	20240103	267000	-89.98	20230721	23000	16.30	20231113	1.10	N	214370	100	53 억		2413401	N	N	850	N	00	N
104	20240103	140907	57	100.00	KSQ150		제약	N	N	N	N		N	26800	-1050	5	-3.77	2626730150	96440	138.28	27550	27900	26700	36200	19500	27850	27236.92	4.49	0	-26388	28416	28132	27766	27482	27116	28275	27625	54	8350	100	20050	50	1	53715000	14396	52.76	5.08	12	0.18	508.00	5273.00	53400	20230721	-49.81	23000	20231113	16.52	28050	-4.46	20240102	26700	0.37	20240103	267000	-89.96	20230721	23000	16.52	20231113	1.10	N	214370	100	53 억		2413401	N	N	850	N	00	N
105	20240103	130909	57	100.00	KSQ150		제약	N	N	N	N		N	27300	-550	5	-1.97	1767101750	64544	92.55	27550	27900	27150	36200	19500	27850	27378.23	4.49	0	-26401	28416	28132	27766	27482	27116	28275	27625	54	8350	100	20050	50	1	53715000	14664	53.74	5.18	12	0.12	508.00	5273.00	53400	20230721	-48.88	23000	20231113	18.70	28050	-2.67	20240102	27150	0.55	20240103	267000	-89.78	20230721	23000	18.70	20231113	1.10	N	214370	100	53 억		2413401	N	N	850	N	00	N
106	20240103	120913	57	100.00	KSQ150		제약	N	N	N	N		N	27250	-600	5	-2.15	1466227300	53493	76.70	27550	27900	27200	36200	19500	27850	27409.68	4.49	0	-19161	28416	28132	27766	27482	27116	28275	27625	54	8350	100	20050	50	1	53715000	14637	53.64	5.17	12	0.10	508.00	5273.00	53400	20230721	-48.97	23000	20231113	18.48	28050	-2.85	20240102	27200	0.18	20240103	267000	-89.79	20230721	23000	18.48	20231113	1.10	N	214370	100	53 억		2413401	N	N	850	N	00	N
107	20240103	110908	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-450	5	-1.62	1264759600	46126	66.14	27550	27900	27200	36200	19500	27850	27419.64	4.49	0	-16645	28416	28132	27766	27482	27116	28275	27625	54	8350	100	20050	50	1	53715000	14718	53.94	5.20	12	0.09	508.00	5273.00	53400	20230721	-48.69	23000	20231113	19.13	28050	-2.32	20240102	27200	0.74	20240103	267000	-89.74	20230721	23000	19.13	20231113	1.10	N	214370	100	53 억		2413401	N	N	850	N	00	N
108	20240103	100908	57	100.00	KSQ150		제약	N	N	N	N		N	27300	-550	5	-1.97	944533300	34396	49.32	27550	27900	27200	36200	19500	27850	27460.52	4.49	0	-14973	28416	28132	27766	27482	27116	28275	27625	54	8350	100	20050	50	1	53715000	14664	53.74	5.18	12	0.06	508.00	5273.00	53400	20230721	-48.88	23000	20231113	18.70	28050	-2.67	20240102	27200	0.37	20240103	267000	-89.78	20230721	23000	18.70	20231113	1.10	N	214370	100	53 억		2413401	N	N	850	N	00	N
109	20240103	090909	57	100.00	KSQ150		제약	N	N	N	N		N	27450	-400	5	-1.44	263905100	9620	13.79	27550	27700	27300	36200	19500	27850	27432.83	4.49	0	-4482	28416	28132	27766	27482	27116	28275	27625	54	8350	100	20050	50	1	53715000	14745	54.04	5.21	12	0.02	508.00	5273.00	53400	20230721	-48.60	23000	20231113	19.35	28050	-2.14	20240102	27300	0.55	20240103	267000	-89.72	20230721	23000	19.35	20231113	1.10	N	214370	100	53 억		2413401	N	N	850	N	00	N
110	20240102	160907	57	100.00	KSQ150		제약	N	N	N	N		N	27850	350	2	1.27	1920533400	69282	79.01	27500	28050	27400	35750	19250	27500	27720.38	4.46	0	4963	28100	27800	27450	27150	26800	27625	26975	54	8250	100	19800	50	1	53715000	14960	54.82	5.28	12	0.13	508.00	5273.00	53400	20230721	-47.85	23000	20231113	21.09	28050	-0.71	20240102	27400	1.64	20240102	267000	-89.57	20230721	23000	21.09	20231113	1.08	N	214370	100	53 억		2397975	N	N	850	N	00	N
111	20240102	150907	57	100.00	KSQ150		제약	N	N	N	N		N	27600	100	2	0.36	1770199250	63862	72.83	27500	28050	27400	35750	19250	27500	27719.13	4.46	0	4041	28100	27800	27450	27150	26800	27625	26975	54	8250	100	19800	50	1	53715000	14825	54.33	5.23	12	0.12	508.00	5273.00	53400	20230721	-48.31	23000	20231113	20.00	28050	-1.60	20240102	27400	0.73	20240102	267000	-89.66	20230721	23000	20.00	20231113	1.08	N	214370	100	53 억		2397975	N	N	5015	N	00	N
112	20240102	140907	57	100.00	KSQ150		제약	N	N	N	N		N	27850	350	2	1.27	1530292100	55220	62.98	27500	28050	27400	35750	19250	27500	27712.64	4.46	0	4085	28100	27800	27450	27150	26800	27625	26975	54	8250	100	19800	50	1	53715000	14960	54.82	5.28	12	0.10	508.00	5273.00	53400	20230721	-47.85	23000	20231113	21.09	28050	-0.71	20240102	27400	1.64	20240102	267000	-89.57	20230721	23000	21.09	20231113	1.08	N	214370	100	53 억		2397975	N	N	5015	N	00	N
113	20240102	130902	57	100.00	KSQ150		제약	N	N	N	N		N	27900	400	2	1.45	1299869900	46927	53.52	27500	28050	27400	35750	19250	27500	27699.83	4.46	0	3431	28100	27800	27450	27150	26800	27625	26975	54	8250	100	19800	50	1	53715000	14986	54.92	5.29	12	0.09	508.00	5273.00	53400	20230721	-47.75	23000	20231113	21.30	28050	-0.53	20240102	27400	1.82	20240102	267000	-89.55	20230721	23000	21.30	20231113	1.08	N	214370	100	53 억		2397975	N	N	5015	N	00	N
114	20240102	120900	57	100.00	KSQ150		제약	N	N	N	N		N	27850	350	2	1.27	1105852550	39944	45.55	27500	28050	27400	35750	19250	27500	27685.07	4.46	0	1834	28100	27800	27450	27150	26800	27625	26975	54	8250	100	19800	50	1	53715000	14960	54.82	5.28	12	0.07	508.00	5273.00	53400	20230721	-47.85	23000	20231113	21.09	28050	-0.71	20240102	27400	1.64	20240102	267000	-89.57	20230721	23000	21.09	20231113	1.08	N	214370	100	53 억		2397975	N	N	5015	N	00	N
115	20240102	110901	57	100.00	KSQ150		제약	N	N	N	N		N	27550	50	2	0.18	637433650	23088	26.33	27500	27800	27400	35750	19250	27500	27608.87	4.46	0	-4162	28100	27800	27450	27150	26800	27625	26975	54	8250	100	19800	50	1	53715000	14798	54.23	5.22	12	0.04	508.00	5273.00	53400	20230721	-48.41	23000	20231113	19.78	27800	-0.90	20240102	27400	0.55	20240102	267000	-89.68	20230721	23000	19.78	20231113	1.08	N	214370	100	53 억		2397975	N	N	5015	N	00	N
116	20240102	100852	57	100.00	KSQ150		제약	N	N	N	N		N	27550	50	2	0.18	199621600	7244	8.26	27500	27800	27400	35750	19250	27500	27556.82	4.46	0	-972	28100	27800	27450	27150	26800	27625	26975	54	8250	100	19800	50	1	53715000	14798	54.23	5.22	12	0.01	508.00	5273.00	53400	20230721	-48.41	23000	20231113	19.78	27800	-0.90	20240102	27400	0.55	20240102	267000	-89.68	20230721	23000	19.78	20231113	1.08	N	214370	100	53 억		2397975	N	N	5015	N	00	N
117	20240102	090842	57	100.00	KSQ150		제약	N	N	N	N		N	27500	0	3	0.00	0	0	0.00	0	0	0	35750	19250	27500	0.00	4.46	0	0	28100	27800	27450	27150	26800	27625	26975	54	8250	100	19800	50	1	53715000	14772	54.13	5.22	12	0.00	508.00	5273.00	53400	20230721	-48.50	23000	20231113	19.57	0	0.00	0	0	0.00	0	267000	-89.70	20230721	23000	19.57	20231113	1.08	N	214370	100	53 억		2397975	N	N	5015	N	00	N