KissMeData/298380/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161155	57	100.00	KSQ150	제약	N	N	N	N	N	19770	160	2	0.82	2689195950	136305	72.12	19580	19860	19470	25450	13730	19610	19729.13	6.01	15314	20183	19896	19653	19366	19123	19875	19345	239	5840	500	14510	10	1	47892539	9468	295.07	13.59	12	0.28	67.00	1455.00	26900	20230414	-26.51	15370	20231024	28.63	26900	-26.51	20230414	15370	28.63	20231024	26900	-26.51	20230414	15370	28.63	20231024	2.16	N	298380	500	239 억	2875999	N	N	2908	N	N
3	20231130	151154	57	100.00	KSQ150	제약	N	N	N	N	N	19770	160	2	0.82	2433636010	123378	65.28	19580	19860	19470	25450	13730	19610	19725.04	6.01	11043	20183	19896	19653	19366	19123	19875	19345	239	5840	500	14510	10	1	47892539	9468	295.07	13.59	12	0.26	67.00	1455.00	26900	20230414	-26.51	15370	20231024	28.63	26900	-26.51	20230414	15370	28.63	20231024	26900	-26.51	20230414	15370	28.63	20231024	2.16	N	298380	500	239 억	2875999	N	N	534	N	N
4	20231130	141151	57	100.00	KSQ150	제약	N	N	N	N	N	19740	130	2	0.66	1901612500	96479	51.05	19580	19860	19470	25450	13730	19610	19710.12	6.01	1008	20183	19896	19653	19366	19123	19875	19345	239	5840	500	14510	10	1	47892539	9454	294.63	13.57	12	0.20	67.00	1455.00	26900	20230414	-26.62	15370	20231024	28.43	26900	-26.62	20230414	15370	28.43	20231024	26900	-26.62	20230414	15370	28.43	20231024	2.16	N	298380	500	239 억	2875999	N	N	534	N	N
5	20231130	131149	57	100.00	KSQ150	제약	N	N	N	N	N	19730	120	2	0.61	1599834790	81169	42.95	19580	19860	19470	25450	13730	19610	19709.92	6.01	-4172	20183	19896	19653	19366	19123	19875	19345	239	5840	500	14510	10	1	47892539	9449	294.48	13.56	12	0.17	67.00	1455.00	26900	20230414	-26.65	15370	20231024	28.37	26900	-26.65	20230414	15370	28.37	20231024	26900	-26.65	20230414	15370	28.37	20231024	2.16	N	298380	500	239 억	2875999	N	N	534	N	N
6	20231130	121204	57	100.00	KSQ150	제약	N	N	N	N	N	19700	90	2	0.46	1360958820	69049	36.53	19580	19860	19470	25450	13730	19610	19710.04	6.01	-5412	20183	19896	19653	19366	19123	19875	19345	239	5840	500	14510	10	1	47892539	9435	294.03	13.54	12	0.14	67.00	1455.00	26900	20230414	-26.77	15370	20231024	28.17	26900	-26.77	20230414	15370	28.17	20231024	26900	-26.77	20230414	15370	28.17	20231024	2.16	N	298380	500	239 억	2875999	N	N	534	N	N
7	20231130	111158	57	100.00	KSQ150	제약	N	N	N	N	N	19780	170	2	0.87	1100010780	55827	29.54	19580	19860	19470	25450	13730	19610	19703.92	6.01	-3393	20183	19896	19653	19366	19123	19875	19345	239	5840	500	14510	10	1	47892539	9473	295.22	13.59	12	0.12	67.00	1455.00	26900	20230414	-26.47	15370	20231024	28.69	26900	-26.47	20230414	15370	28.69	20231024	26900	-26.47	20230414	15370	28.69	20231024	2.16	N	298380	500	239 억	2875999	N	N	534	N	N
8	20231130	101151	57	100.00	KSQ150	제약	N	N	N	N	N	19710	100	2	0.51	829248200	42110	22.28	19580	19860	19470	25450	13730	19610	19692.43	6.01	-2468	20183	19896	19653	19366	19123	19875	19345	239	5840	500	14510	10	1	47892539	9440	294.18	13.55	12	0.09	67.00	1455.00	26900	20230414	-26.73	15370	20231024	28.24	26900	-26.73	20230414	15370	28.24	20231024	26900	-26.73	20230414	15370	28.24	20231024	2.16	N	298380	500	239 억	2875999	N	N	534	N	N
9	20231130	091151	57	100.00	KSQ150	제약	N	N	N	N	N	19500	-110	5	-0.56	170845140	8743	4.63	19580	19650	19470	25450	13730	19610	19540.79	6.01	-454	20183	19896	19653	19366	19123	19875	19345	239	5840	500	14510	10	1	47892539	9339	291.04	13.40	12	0.02	67.00	1455.00	26900	20230414	-27.51	15370	20231024	26.87	26900	-27.51	20230414	15370	26.87	20231024	26900	-27.51	20230414	15370	26.87	20231024	2.16	N	298380	500	239 억	2875999	N	N	534	N	N
10	20231129	161145	57	100.00	KSQ150	제약	N	N	N	N	N	19610	10	2	0.05	3715797150	188154	106.65	19610	19940	19410	25450	13720	19600	19749.12	5.94	1267	19986	19792	19556	19362	19126	19890	19460	239	5850	500	14500	10	1	47892539	9392	292.69	13.48	12	0.39	67.00	1455.00	26900	20230414	-27.10	15370	20231024	27.59	26900	-27.10	20230414	15370	27.59	20231024	26900	-27.10	20230414	15370	27.59	20231024	2.16	N	298380	500	239 억	2846862	N	N	534	N	N
11	20231129	151157	57	100.00	KSQ150	제약	N	N	N	N	N	19590	-10	5	-0.05	3619800550	183258	103.88	19610	19940	19410	25450	13720	19600	19752.49	5.94	1464	19986	19792	19556	19362	19126	19890	19460	239	5850	500	14500	10	1	47892539	9382	292.39	13.46	12	0.38	67.00	1455.00	26900	20230414	-27.17	15370	20231024	27.46	26900	-27.17	20230414	15370	27.46	20231024	26900	-27.17	20230414	15370	27.46	20231024	2.16	N	298380	500	239 억	2846862	N	N	69	N	N
12	20231129	141149	57	100.00	KSQ150	제약	N	N	N	N	N	19700	100	2	0.51	2946379760	148922	84.41	19610	19940	19410	25450	13720	19600	19784.73	5.94	8842	19986	19792	19556	19362	19126	19890	19460	239	5850	500	14500	10	1	47892539	9435	294.03	13.54	12	0.31	67.00	1455.00	26900	20230414	-26.77	15370	20231024	28.17	26900	-26.77	20230414	15370	28.17	20231024	26900	-26.77	20230414	15370	28.17	20231024	2.16	N	298380	500	239 억	2846862	N	N	69	N	N
13	20231129	131151	57	100.00	KSQ150	제약	N	N	N	N	N	19880	280	2	1.43	2521806580	127465	72.25	19610	19940	19410	25450	13720	19600	19784.32	5.94	17172	19986	19792	19556	19362	19126	19890	19460	239	5850	500	14500	10	1	47892539	9521	296.72	13.66	12	0.27	67.00	1455.00	26900	20230414	-26.10	15370	20231024	29.34	26900	-26.10	20230414	15370	29.34	20231024	26900	-26.10	20230414	15370	29.34	20231024	2.16	N	298380	500	239 억	2846862	N	N	69	N	N
14	20231129	121152	57	100.00	KSQ150	제약	N	N	N	N	N	19900	300	2	1.53	2177049090	110128	62.42	19610	19940	19410	25450	13720	19600	19768.37	5.94	16330	19986	19792	19556	19362	19126	19890	19460	239	5850	500	14500	10	1	47892539	9531	297.01	13.68	12	0.23	67.00	1455.00	26900	20230414	-26.02	15370	20231024	29.47	26900	-26.02	20230414	15370	29.47	20231024	26900	-26.02	20230414	15370	29.47	20231024	2.16	N	298380	500	239 억	2846862	N	N	69	N	N
15	20231129	111152	57	100.00	KSQ150	제약	N	N	N	N	N	19900	300	2	1.53	1709537380	86637	49.11	19610	19940	19410	25450	13720	19600	19732.21	5.94	16613	19986	19792	19556	19362	19126	19890	19460	239	5850	500	14500	10	1	47892539	9531	297.01	13.68	12	0.18	67.00	1455.00	26900	20230414	-26.02	15370	20231024	29.47	26900	-26.02	20230414	15370	29.47	20231024	26900	-26.02	20230414	15370	29.47	20231024	2.16	N	298380	500	239 억	2846862	N	N	69	N	N
16	20231129	101149	57	100.00	KSQ150	제약	N	N	N	N	N	19730	130	2	0.66	841898800	42921	24.33	19610	19770	19410	25450	13720	19600	19615.08	5.94	2453	19986	19792	19556	19362	19126	19890	19460	239	5850	500	14500	10	1	47892539	9449	294.48	13.56	12	0.09	67.00	1455.00	26900	20230414	-26.65	15370	20231024	28.37	26900	-26.65	20230414	15370	28.37	20231024	26900	-26.65	20230414	15370	28.37	20231024	2.16	N	298380	500	239 억	2846862	N	N	69	N	N
17	20231129	091144	57	100.00	KSQ150	제약	N	N	N	N	N	19600	0	3	0.00	223436660	11460	6.50	19610	19620	19410	25450	13720	19600	19496.97	5.94	-2992	19986	19792	19556	19362	19126	19890	19460	239	5850	500	14500	10	1	47892539	9387	292.54	13.47	12	0.02	67.00	1455.00	26900	20230414	-27.14	15370	20231024	27.52	26900	-27.14	20230414	15370	27.52	20231024	26900	-27.14	20230414	15370	27.52	20231024	2.16	N	298380	500	239 억	2846862	N	N	69	N	N
18	20231128	161144	57	100.00	KSQ150	제약	N	N	N	N	N	19600	420	2	2.19	3437498630	175731	89.59	19420	19750	19320	24900	13430	19180	19560.98	5.90	22393	20013	19596	19343	18926	18673	19470	18800	239	5720	500	14190	10	1	47892539	9387	292.54	13.47	12	0.37	67.00	1455.00	26900	20230414	-27.14	15370	20231024	27.52	26900	-27.14	20230414	15370	27.52	20231024	26900	-27.14	20230414	15370	27.52	20231024	2.14	N	298380	500	239 억	2824959	N	N	69	N	N
19	20231128	151026	57	100.00	KSQ150	제약	N	N	N	N	N	19590	410	2	2.14	3235933830	165445	84.35	19420	19750	19320	24900	13430	19180	19558.97	5.90	20208	20013	19596	19343	18926	18673	19470	18800	239	5720	500	14190	10	1	47892539	9382	292.39	13.46	12	0.35	67.00	1455.00	26900	20230414	-27.17	15370	20231024	27.46	26900	-27.17	20230414	15370	27.46	20231024	26900	-27.17	20230414	15370	27.46	20231024	2.14	N	298380	500	239 억	2824959	N	N	1821	N	N
20	20231128	141145	57	100.00	KSQ150	제약	N	N	N	N	N	19640	460	2	2.40	2813192720	143872	73.35	19420	19750	19320	24900	13430	19180	19553.44	5.90	18619	20013	19596	19343	18926	18673	19470	18800	239	5720	500	14190	10	1	47892539	9406	293.13	13.50	12	0.30	67.00	1455.00	26900	20230414	-26.99	15370	20231024	27.78	26900	-26.99	20230414	15370	27.78	20231024	26900	-26.99	20230414	15370	27.78	20231024	2.14	N	298380	500	239 억	2824959	N	N	1821	N	N
21	20231128	131137	57	100.00	KSQ150	제약	N	N	N	N	N	19520	340	2	1.77	2325166040	119002	60.67	19420	19750	19320	24900	13430	19180	19538.88	5.90	11127	20013	19596	19343	18926	18673	19470	18800	239	5720	500	14190	10	1	47892539	9349	291.34	13.42	12	0.25	67.00	1455.00	26900	20230414	-27.43	15370	20231024	27.00	26900	-27.43	20230414	15370	27.00	20231024	26900	-27.43	20230414	15370	27.00	20231024	2.14	N	298380	500	239 억	2824959	N	N	1821	N	N
22	20231128	121144	57	100.00	KSQ150	제약	N	N	N	N	N	19530	350	2	1.82	1985068060	101557	51.78	19420	19750	19320	24900	13430	19180	19546.34	5.90	15125	20013	19596	19343	18926	18673	19470	18800	239	5720	500	14190	10	1	47892539	9353	291.49	13.42	12	0.21	67.00	1455.00	26900	20230414	-27.40	15370	20231024	27.07	26900	-27.40	20230414	15370	27.07	20231024	26900	-27.40	20230414	15370	27.07	20231024	2.14	N	298380	500	239 억	2824959	N	N	1821	N	N
23	20231128	111144	57	100.00	KSQ150	제약	N	N	N	N	N	19590	410	2	2.14	1750681800	89570	45.67	19420	19750	19320	24900	13430	19180	19545.40	5.90	15233	20013	19596	19343	18926	18673	19470	18800	239	5720	500	14190	10	1	47892539	9382	292.39	13.46	12	0.19	67.00	1455.00	26900	20230414	-27.17	15370	20231024	27.46	26900	-27.17	20230414	15370	27.46	20231024	26900	-27.17	20230414	15370	27.46	20231024	2.14	N	298380	500	239 억	2824959	N	N	1821	N	N
24	20231128	101139	57	100.00	KSQ150	제약	N	N	N	N	N	19690	510	2	2.66	1135607650	58271	29.71	19420	19690	19320	24900	13430	19180	19488.38	5.90	19983	20013	19596	19343	18926	18673	19470	18800	239	5720	500	14190	10	1	47892539	9430	293.88	13.53	12	0.12	67.00	1455.00	26900	20230414	-26.80	15370	20231024	28.11	26900	-26.80	20230414	15370	28.11	20231024	26900	-26.80	20230414	15370	28.11	20231024	2.14	N	298380	500	239 억	2824959	N	N	1821	N	N
25	20231128	091140	57	100.00	KSQ150	제약	N	N	N	N	N	19320	140	2	0.73	205050420	10566	5.39	19420	19480	19320	24900	13430	19180	19406.63	5.90	-811	20013	19596	19343	18926	18673	19470	18800	239	5720	500	14190	10	1	47892539	9253	288.36	13.28	12	0.02	67.00	1455.00	26900	20230414	-28.18	15370	20231024	25.70	26900	-28.18	20230414	15370	25.70	20231024	26900	-28.18	20230414	15370	25.70	20231024	2.14	N	298380	500	239 억	2824959	N	N	1821	N	N
26	20231127	161131	57	100.00	KSQ150	제약	N	N	N	N	N	19180	-580	5	-2.94	3739284320	192953	77.59	19760	19760	19090	25650	13840	19760	19380.02	5.82	33888	20553	20156	19803	19406	19053	19980	19230	239	5890	500	14620	10	1	47892539	9186	286.27	13.18	12	0.40	67.00	1455.00	26900	20230414	-28.70	15370	20231024	24.79	26900	-28.70	20230414	15370	24.79	20231024	26900	-28.70	20230414	15370	24.79	20231024	2.14	N	298380	500	239 억	2786713	N	N	1821	N	N
27	20231127	151144	57	100.00	KSQ150	제약	N	N	N	N	N	19260	-500	5	-2.53	3544612140	182813	73.51	19760	19760	19090	25650	13840	19760	19389.28	5.82	33481	20553	20156	19803	19406	19053	19980	19230	239	5890	500	14620	10	1	47892539	9224	287.46	13.24	12	0.38	67.00	1455.00	26900	20230414	-28.40	15370	20231024	25.31	26900	-28.40	20230414	15370	25.31	20231024	26900	-28.40	20230414	15370	25.31	20231024	2.14	N	298380	500	239 억	2786713	N	N	420	N	N
28	20231127	141141	57	100.00	KSQ150	제약	N	N	N	N	N	19270	-490	5	-2.48	3100877460	159794	64.25	19760	19760	19090	25650	13840	19760	19405.47	5.82	25047	20553	20156	19803	19406	19053	19980	19230	239	5890	500	14620	10	1	47892539	9229	287.61	13.24	12	0.33	67.00	1455.00	26900	20230414	-28.36	15370	20231024	25.37	26900	-28.36	20230414	15370	25.37	20231024	26900	-28.36	20230414	15370	25.37	20231024	2.14	N	298380	500	239 억	2786713	N	N	420	N	N
29	20231127	131144	57	100.00	KSQ150	제약	N	N	N	N	N	19300	-460	5	-2.33	2917534750	150277	60.43	19760	19760	19090	25650	13840	19760	19414.38	5.82	22769	20553	20156	19803	19406	19053	19980	19230	239	5890	500	14620	10	1	47892539	9243	288.06	13.26	12	0.31	67.00	1455.00	26900	20230414	-28.25	15370	20231024	25.57	26900	-28.25	20230414	15370	25.57	20231024	26900	-28.25	20230414	15370	25.57	20231024	2.14	N	298380	500	239 억	2786713	N	N	420	N	N
30	20231127	121149	57	100.00	KSQ150	제약	N	N	N	N	N	19310	-450	5	-2.28	2280849280	117186	47.12	19760	19760	19290	25650	13840	19760	19463.50	5.82	12542	20553	20156	19803	19406	19053	19980	19230	239	5890	500	14620	10	1	47892539	9248	288.21	13.27	12	0.24	67.00	1455.00	26900	20230414	-28.22	15370	20231024	25.63	26900	-28.22	20230414	15370	25.63	20231024	26900	-28.22	20230414	15370	25.63	20231024	2.14	N	298380	500	239 억	2786713	N	N	420	N	N
31	20231127	111130	57	100.00	KSQ150	제약	N	N	N	N	N	19470	-290	5	-1.47	1756747580	90146	36.25	19760	19760	19330	25650	13840	19760	19487.80	5.82	16882	20553	20156	19803	19406	19053	19980	19230	239	5890	500	14620	10	1	47892539	9325	290.60	13.38	12	0.19	67.00	1455.00	26900	20230414	-27.62	15370	20231024	26.68	26900	-27.62	20230414	15370	26.68	20231024	26900	-27.62	20230414	15370	26.68	20231024	2.14	N	298380	500	239 억	2786713	N	N	420	N	N
32	20231127	101127	57	100.00	KSQ150	제약	N	N	N	N	N	19400	-360	5	-1.82	1295717330	66421	26.71	19760	19760	19330	25650	13840	19760	19507.65	5.82	8091	20553	20156	19803	19406	19053	19980	19230	239	5890	500	14620	10	1	47892539	9291	289.55	13.33	12	0.14	67.00	1455.00	26900	20230414	-27.88	15370	20231024	26.22	26900	-27.88	20230414	15370	26.22	20231024	26900	-27.88	20230414	15370	26.22	20231024	2.14	N	298380	500	239 억	2786713	N	N	420	N	N
33	20231127	091132	57	100.00	KSQ150	제약	N	N	N	N	N	19610	-150	5	-0.76	188742850	9591	3.86	19760	19760	19520	25650	13840	19760	19679.16	5.82	2364	20553	20156	19803	19406	19053	19980	19230	239	5890	500	14620	10	1	47892539	9392	292.69	13.48	12	0.02	67.00	1455.00	26900	20230414	-27.10	15370	20231024	27.59	26900	-27.10	20230414	15370	27.59	20231024	26900	-27.10	20230414	15370	27.59	20231024	2.14	N	298380	500	239 억	2786713	N	N	420	N	N
34	20231124	161124	57	100.00	KSQ150	제약	N	N	N	N	N	19760	-220	5	-1.10	4880251940	246979	58.85	20100	20200	19450	25950	13990	19980	19759.78	5.86	-20498	20573	20276	19903	19606	19233	20425	19755	239	5970	500	14780	10	1	47892539	9464	294.93	13.58	12	0.52	67.00	1455.00	26900	20230414	-26.54	15370	20231024	28.56	26900	-26.54	20230414	15370	28.56	20231024	26900	-26.54	20230414	15370	28.56	20231024	2.13	N	298380	500	239 억	2808407	N	N	420	N	N
35	20231124	151133	57	100.00	KSQ150	제약	N	N	N	N	N	19730	-250	5	-1.25	4726010690	239171	56.99	20100	20200	19450	25950	13990	19980	19759.97	5.86	-20769	20573	20276	19903	19606	19233	20425	19755	239	5970	500	14780	10	1	47892539	9449	294.48	13.56	12	0.50	67.00	1455.00	26900	20230414	-26.65	15370	20231024	28.37	26900	-26.65	20230414	15370	28.37	20231024	26900	-26.65	20230414	15370	28.37	20231024	2.13	N	298380	500	239 억	2808407	N	N	990	N	N
36	20231124	141130	57	100.00	KSQ150	제약	N	N	N	N	N	19770	-210	5	-1.05	4158046640	210436	50.14	20100	20200	19450	25950	13990	19980	19759.20	5.86	-19446	20573	20276	19903	19606	19233	20425	19755	239	5970	500	14780	10	1	47892539	9468	295.07	13.59	12	0.44	67.00	1455.00	26900	20230414	-26.51	15370	20231024	28.63	26900	-26.51	20230414	15370	28.63	20231024	26900	-26.51	20230414	15370	28.63	20231024	2.13	N	298380	500	239 억	2808407	N	N	990	N	N
37	20231124	131126	57	100.00	KSQ150	제약	N	N	N	N	N	19790	-190	5	-0.95	3826283440	193641	46.14	20100	20200	19450	25950	13990	19980	19759.68	5.86	-17146	20573	20276	19903	19606	19233	20425	19755	239	5970	500	14780	10	1	47892539	9478	295.37	13.60	12	0.40	67.00	1455.00	26900	20230414	-26.43	15370	20231024	28.76	26900	-26.43	20230414	15370	28.76	20231024	26900	-26.43	20230414	15370	28.76	20231024	2.13	N	298380	500	239 억	2808407	N	N	990	N	N
38	20231124	121134	57	100.00	KSQ150	제약	N	N	N	N	N	19880	-100	5	-0.50	3528697630	178600	42.56	20100	20200	19450	25950	13990	19980	19757.55	5.86	-14882	20573	20276	19903	19606	19233	20425	19755	239	5970	500	14780	10	1	47892539	9521	296.72	13.66	12	0.37	67.00	1455.00	26900	20230414	-26.10	15370	20231024	29.34	26900	-26.10	20230414	15370	29.34	20231024	26900	-26.10	20230414	15370	29.34	20231024	2.13	N	298380	500	239 억	2808407	N	N	990	N	N
39	20231124	111129	57	100.00	KSQ150	제약	N	N	N	N	N	19600	-380	5	-1.90	3117248080	157733	37.58	20100	20200	19450	25950	13990	19980	19762.81	5.86	-18151	20573	20276	19903	19606	19233	20425	19755	239	5970	500	14780	10	1	47892539	9387	292.54	13.47	12	0.33	67.00	1455.00	26900	20230414	-27.14	15370	20231024	27.52	26900	-27.14	20230414	15370	27.52	20231024	26900	-27.14	20230414	15370	27.52	20231024	2.13	N	298380	500	239 억	2808407	N	N	990	N	N
40	20231124	101132	57	100.00	KSQ150	제약	N	N	N	N	N	19740	-240	5	-1.20	2002133990	100740	24.00	20100	20200	19640	25950	13990	19980	19874.27	5.86	-7118	20573	20276	19903	19606	19233	20425	19755	239	5970	500	14780	10	1	47892539	9454	294.63	13.57	12	0.21	67.00	1455.00	26900	20230414	-26.62	15370	20231024	28.43	26900	-26.62	20230414	15370	28.43	20231024	26900	-26.62	20230414	15370	28.43	20231024	2.13	N	298380	500	239 억	2808407	N	N	990	N	N
41	20231124	091125	57	100.00	KSQ150	제약	N	N	N	N	N	19950	-30	5	-0.15	516187740	25760	6.14	20100	20200	19910	25950	13990	19980	20038.34	5.86	-10062	20573	20276	19903	19606	19233	20425	19755	239	5970	500	14780	10	1	47892539	9555	297.76	13.71	12	0.05	67.00	1455.00	26900	20230414	-25.84	15370	20231024	29.80	26900	-25.84	20230414	15370	29.80	20231024	26900	-25.84	20230414	15370	29.80	20231024	2.13	N	298380	500	239 억	2808407	N	N	990	N	N
42	20231123	161111	57	100.00	KSQ150	제약	N	N	N	N	N	19980	490	2	2.51	8308504400	416259	124.51	19700	20200	19530	25300	13650	19490	19959.90	5.75	105555	19996	19742	19486	19232	18976	19870	19360	239	5810	500	14420	10	1	47892539	9569	298.21	13.73	12	0.87	67.00	1455.00	26900	20230414	-25.72	15370	20231024	29.99	26900	-25.72	20230414	15370	29.99	20231024	26900	-25.72	20230414	15370	29.99	20231024	2.14	N	298380	500	239 억	2753075	N	N	990	N	N
43	20231123	151149	57	100.00	KSQ150	제약	N	N	N	N	N	19970	480	2	2.46	7998073470	400714	119.86	19700	20200	19530	25300	13650	19490	19959.56	5.75	104102	19996	19742	19486	19232	18976	19870	19360	239	5810	500	14420	10	1	47892539	9564	298.06	13.73	12	0.84	67.00	1455.00	26900	20230414	-25.76	15370	20231024	29.93	26900	-25.76	20230414	15370	29.93	20231024	26900	-25.76	20230414	15370	29.93	20231024	2.14	N	298380	500	239 억	2753075	N	N	520	N	N
44	20231123	141150	57	100.00	KSQ150	제약	N	N	N	N	N	20050	560	2	2.87	6688413370	335442	100.33	19700	20200	19530	25300	13650	19490	19939.11	5.75	104950	19996	19742	19486	19232	18976	19870	19360	239	5810	500	14420	50	1	47892539	9602	299.25	13.78	12	0.70	67.00	1455.00	26900	20230414	-25.46	15370	20231024	30.45	26900	-25.46	20230414	15370	30.45	20231024	26900	-25.46	20230414	15370	30.45	20231024	2.14	N	298380	500	239 억	2753075	N	N	520	N	N
45	20231123	131147	57	100.00	KSQ150	제약	N	N	N	N	N	19990	500	2	2.57	5877198120	294993	88.23	19700	20200	19530	25300	13650	19490	19923.18	5.75	95578	19996	19742	19486	19232	18976	19870	19360	239	5810	500	14420	10	1	47892539	9574	298.36	13.74	12	0.62	67.00	1455.00	26900	20230414	-25.69	15370	20231024	30.06	26900	-25.69	20230414	15370	30.06	20231024	26900	-25.69	20230414	15370	30.06	20231024	2.14	N	298380	500	239 억	2753075	N	N	520	N	N
46	20231123	121128	57	100.00	KSQ150	제약	N	N	N	N	N	20100	610	2	3.13	5222878740	262302	78.46	19700	20200	19530	25300	13650	19490	19911.70	5.75	89919	19996	19742	19486	19232	18976	19870	19360	239	5810	500	14420	50	1	47892539	9626	300.00	13.81	12	0.55	67.00	1455.00	26900	20230414	-25.28	15370	20231024	30.77	26900	-25.28	20230414	15370	30.77	20231024	26900	-25.28	20230414	15370	30.77	20231024	2.14	N	298380	500	239 억	2753075	N	N	520	N	N
47	20231123	111159	57	100.00	KSQ150	제약	N	N	N	N	N	20000	510	2	2.62	3994361510	201053	60.14	19700	20050	19530	25300	13650	19490	19867.21	5.75	78159	19996	19742	19486	19232	18976	19870	19360	239	5810	500	14420	50	1	47892539	9579	298.51	13.75	12	0.42	67.00	1455.00	26900	20230414	-25.65	15370	20231024	30.12	26900	-25.65	20230414	15370	30.12	20231024	26900	-25.65	20230414	15370	30.12	20231024	2.14	N	298380	500	239 억	2753075	N	N	520	N	N
48	20231123	101133	57	100.00	KSQ150	제약	N	N	N	N	N	19840	350	2	1.80	2037420000	102905	30.78	19700	19930	19530	25300	13650	19490	19799.04	5.75	17995	19996	19742	19486	19232	18976	19870	19360	239	5810	500	14420	10	1	47892539	9502	296.12	13.64	12	0.21	67.00	1455.00	26900	20230414	-26.25	15370	20231024	29.08	26900	-26.25	20230414	15370	29.08	20231024	26900	-26.25	20230414	15370	29.08	20231024	2.14	N	298380	500	239 억	2753075	N	N	520	N	N
49	20231123	091128	57	100.00	KSQ150	제약	N	N	N	N	N	19600	110	2	0.56	323950880	16512	4.94	19700	19700	19530	25300	13650	19490	19619.12	5.75	-1921	19996	19742	19486	19232	18976	19870	19360	239	5810	500	14420	10	1	47892539	9387	292.54	13.47	12	0.03	67.00	1455.00	26900	20230414	-27.14	15370	20231024	27.52	26900	-27.14	20230414	15370	27.52	20231024	26900	-27.14	20230414	15370	27.52	20231024	2.14	N	298380	500	239 억	2753075	N	N	520	N	N
50	20231122	161047	57	100.00	KSQ150	제약	N	N	N	N	N	19490	240	2	1.25	6521934200	333525	231.21	19270	19740	19230	25000	13480	19250	19554.57	5.68	14989	19416	19332	19186	19102	18956	19375	19145	239	5750	500	14240	10	1	47892539	9334	290.90	13.40	12	0.70	67.00	1455.00	26900	20230414	-27.55	15370	20231024	26.81	26900	-27.55	20230414	15370	26.81	20231024	26900	-27.55	20230414	15370	26.81	20231024	2.13	N	298380	500	239 억	2721903	N	N	520	N	N
51	20231122	151110	57	100.00	KSQ150	제약	N	N	N	N	N	19500	250	2	1.30	6375773190	326025	226.01	19270	19740	19230	25000	13480	19250	19556.12	5.68	13605	19416	19332	19186	19102	18956	19375	19145	239	5750	500	14240	10	1	47892539	9339	291.04	13.40	12	0.68	67.00	1455.00	26900	20230414	-27.51	15370	20231024	26.87	26900	-27.51	20230414	15370	26.87	20231024	26900	-27.51	20230414	15370	26.87	20231024	2.13	N	298380	500	239 억	2721903	N	N	689	N	N
52	20231122	141100	57	100.00	KSQ150	제약	N	N	N	N	N	19610	360	2	1.87	5767548850	294964	204.48	19270	19740	19230	25000	13480	19250	19553.44	5.68	17084	19416	19332	19186	19102	18956	19375	19145	239	5750	500	14240	10	1	47892539	9392	292.69	13.48	12	0.62	67.00	1455.00	26900	20230414	-27.10	15370	20231024	27.59	26900	-27.10	20230414	15370	27.59	20231024	26900	-27.10	20230414	15370	27.59	20231024	2.13	N	298380	500	239 억	2721903	N	N	689	N	N
53	20231122	131138	57	100.00	KSQ150	제약	N	N	N	N	N	19630	380	2	1.97	4913984150	251599	174.42	19270	19740	19230	25000	13480	19250	19531.06	5.68	5398	19416	19332	19186	19102	18956	19375	19145	239	5750	500	14240	10	1	47892539	9401	292.99	13.49	12	0.53	67.00	1455.00	26900	20230414	-27.03	15370	20231024	27.72	26900	-27.03	20230414	15370	27.72	20231024	26900	-27.03	20230414	15370	27.72	20231024	2.13	N	298380	500	239 억	2721903	N	N	689	N	N
54	20231122	121143	57	100.00	KSQ150	제약	N	N	N	N	N	19600	350	2	1.82	4554637960	233310	161.74	19270	19740	19230	25000	13480	19250	19521.87	5.68	521	19416	19332	19186	19102	18956	19375	19145	239	5750	500	14240	10	1	47892539	9387	292.54	13.47	12	0.49	67.00	1455.00	26900	20230414	-27.14	15370	20231024	27.52	26900	-27.14	20230414	15370	27.52	20231024	26900	-27.14	20230414	15370	27.52	20231024	2.13	N	298380	500	239 억	2721903	N	N	689	N	N
55	20231122	111231	57	100.00	KSQ150	제약	N	N	N	N	N	19600	350	2	1.82	4013831990	205751	142.63	19270	19740	19230	25000	13480	19250	19508.25	5.68	-3037	19416	19332	19186	19102	18956	19375	19145	239	5750	500	14240	10	1	47892539	9387	292.54	13.47	12	0.43	67.00	1455.00	26900	20230414	-27.14	15370	20231024	27.52	26900	-27.14	20230414	15370	27.52	20231024	26900	-27.14	20230414	15370	27.52	20231024	2.13	N	298380	500	239 억	2721903	N	N	689	N	N
56	20231122	101154	57	100.00	KSQ150	제약	N	N	N	N	N	19420	170	2	0.88	3227194710	165298	114.59	19270	19740	19230	25000	13480	19250	19523.55	5.68	-1218	19416	19332	19186	19102	18956	19375	19145	239	5750	500	14240	10	1	47892539	9301	289.85	13.35	12	0.35	67.00	1455.00	26900	20230414	-27.81	15370	20231024	26.35	26900	-27.81	20230414	15370	26.35	20231024	26900	-27.81	20230414	15370	26.35	20231024	2.13	N	298380	500	239 억	2721903	N	N	689	N	N
57	20231122	091102	57	100.00	KSQ150	제약	N	N	N	N	N	19630	380	2	1.97	1246856370	64048	44.40	19270	19650	19230	25000	13480	19250	19467.65	5.68	14936	19416	19332	19186	19102	18956	19375	19145	239	5750	500	14240	10	1	47892539	9401	292.99	13.49	12	0.13	67.00	1455.00	26900	20230414	-27.03	15370	20231024	27.72	26900	-27.03	20230414	15370	27.72	20231024	26900	-27.03	20230414	15370	27.72	20231024	2.13	N	298380	500	239 억	2721903	N	N	689	N	N
58	20231121	161101	57	100.00	KSQ150	제약	N	N	N	N	N	19250	170	2	0.89	2740878410	143119	75.14	19050	19270	19040	24800	13360	19080	19150.79	5.64	19960	19566	19322	19026	18782	18486	19445	18905	239	5720	500	14110	10	1	47892539	9219	287.31	13.23	12	0.30	67.00	1455.00	26900	20230414	-28.44	15370	20231024	25.24	26900	-28.44	20230414	15370	25.24	20231024	26900	-28.44	20230414	15370	25.24	20231024	2.14	N	298380	500	239 억	2700504	N	N	689	N	N
59	20231121	151105	57	100.00	KSQ150	제약	N	N	N	N	N	19220	140	2	0.73	2557866510	133607	70.15	19050	19270	19040	24800	13360	19080	19144.70	5.64	17404	19566	19322	19026	18782	18486	19445	18905	239	5720	500	14110	10	1	47892539	9205	286.87	13.21	12	0.28	67.00	1455.00	26900	20230414	-28.55	15370	20231024	25.05	26900	-28.55	20230414	15370	25.05	20231024	26900	-28.55	20230414	15370	25.05	20231024	2.14	N	298380	500	239 억	2700504	N	N	704	N	N
60	20231121	141049	57	100.00	KSQ150	제약	N	N	N	N	N	19160	80	2	0.42	2090201500	109268	57.37	19050	19250	19040	24800	13360	19080	19129.13	5.64	9569	19566	19322	19026	18782	18486	19445	18905	239	5720	500	14110	10	1	47892539	9176	285.97	13.17	12	0.23	67.00	1455.00	26900	20230414	-28.77	15370	20231024	24.66	26900	-28.77	20230414	15370	24.66	20231024	26900	-28.77	20230414	15370	24.66	20231024	2.14	N	298380	500	239 억	2700504	N	N	704	N	N
61	20231121	131039	57	100.00	KSQ150	제약	N	N	N	N	N	19170	90	2	0.47	1833913000	95858	50.33	19050	19250	19040	24800	13360	19080	19131.56	5.64	6932	19566	19322	19026	18782	18486	19445	18905	239	5720	500	14110	10	1	47892539	9181	286.12	13.18	12	0.20	67.00	1455.00	26900	20230414	-28.74	15370	20231024	24.72	26900	-28.74	20230414	15370	24.72	20231024	26900	-28.74	20230414	15370	24.72	20231024	2.14	N	298380	500	239 억	2700504	N	N	704	N	N
62	20231121	121041	57	100.00	KSQ150	제약	N	N	N	N	N	19100	20	2	0.10	1461755840	76464	40.14	19050	19250	19040	24800	13360	19080	19116.92	5.64	3516	19566	19322	19026	18782	18486	19445	18905	239	5720	500	14110	10	1	47892539	9147	285.07	13.13	12	0.16	67.00	1455.00	26900	20230414	-29.00	15370	20231024	24.27	26900	-29.00	20230414	15370	24.27	20231024	26900	-29.00	20230414	15370	24.27	20231024	2.14	N	298380	500	239 억	2700504	N	N	704	N	N
63	20231121	111035	57	100.00	KSQ150	제약	N	N	N	N	N	19100	20	2	0.10	1299520590	67974	35.69	19050	19250	19040	24800	13360	19080	19117.91	5.64	2945	19566	19322	19026	18782	18486	19445	18905	239	5720	500	14110	10	1	47892539	9147	285.07	13.13	12	0.14	67.00	1455.00	26900	20230414	-29.00	15370	20231024	24.27	26900	-29.00	20230414	15370	24.27	20231024	26900	-29.00	20230414	15370	24.27	20231024	2.14	N	298380	500	239 억	2700504	N	N	704	N	N
64	20231121	101009	57	100.00	KSQ150	제약	N	N	N	N	N	19070	-10	5	-0.05	1131196570	59164	31.06	19050	19250	19040	24800	13360	19080	19119.68	5.64	1579	19566	19322	19026	18782	18486	19445	18905	239	5720	500	14110	10	1	47892539	9133	284.63	13.11	12	0.12	67.00	1455.00	26900	20230414	-29.11	15370	20231024	24.07	26900	-29.11	20230414	15370	24.07	20231024	26900	-29.11	20230414	15370	24.07	20231024	2.14	N	298380	500	239 억	2700504	N	N	704	N	N
65	20231121	091026	57	100.00	KSQ150	제약	N	N	N	N	N	19180	100	2	0.52	208629010	10901	5.72	19050	19210	19050	24800	13360	19080	19138.52	5.64	927	19566	19322	19026	18782	18486	19445	18905	239	5720	500	14110	10	1	47892539	9186	286.27	13.18	12	0.02	67.00	1455.00	26900	20230414	-28.70	15370	20231024	24.79	26900	-28.70	20230414	15370	24.79	20231024	26900	-28.70	20230414	15370	24.79	20231024	2.14	N	298380	500	239 억	2700504	N	N	704	N	N
66	20231120	161031	57	100.00	KSQ150	제약	N	N	N	N	N	19080	310	2	1.65	3612182800	189310	121.51	18920	19270	18730	24400	13140	18770	19080.78	5.56	42895	19270	19020	18840	18590	18410	19145	18715	239	5630	500	13880	10	1	47892539	9138	284.78	13.11	12	0.40	67.00	1455.00	26900	20230414	-29.07	15370	20231024	24.14	26900	-29.07	20230414	15370	24.14	20231024	26900	-29.07	20230414	15370	24.14	20231024	2.10	N	298380	500	239 억	2661962	N	N	704	N	N
67	20231120	151041	57	100.00	KSQ150	제약	N	N	N	N	N	19120	350	2	1.86	3418324370	179168	115.00	18920	19270	18730	24400	13140	18770	19078.88	5.56	40393	19270	19020	18840	18590	18410	19145	18715	239	5630	500	13880	10	1	47892539	9157	285.37	13.14	12	0.37	67.00	1455.00	26900	20230414	-28.92	15370	20231024	24.40	26900	-28.92	20230414	15370	24.40	20231024	26900	-28.92	20230414	15370	24.40	20231024	2.10	N	298380	500	239 억	2661962	N	N	987	N	N
68	20231120	141041	57	100.00	KSQ150	제약	N	N	N	N	N	19090	320	2	1.70	3043559520	159550	102.41	18920	19270	18730	24400	13140	18770	19075.90	5.56	35852	19270	19020	18840	18590	18410	19145	18715	239	5630	500	13880	10	1	47892539	9143	284.93	13.12	12	0.33	67.00	1455.00	26900	20230414	-29.03	15370	20231024	24.20	26900	-29.03	20230414	15370	24.20	20231024	26900	-29.03	20230414	15370	24.20	20231024	2.10	N	298380	500	239 억	2661962	N	N	987	N	N
69	20231120	131035	57	100.00	KSQ150	제약	N	N	N	N	N	19050	280	2	1.49	2778195470	145639	93.48	18920	19270	18730	24400	13140	18770	19075.90	5.56	35144	19270	19020	18840	18590	18410	19145	18715	239	5630	500	13880	10	1	47892539	9124	284.33	13.09	12	0.30	67.00	1455.00	26900	20230414	-29.18	15370	20231024	23.94	26900	-29.18	20230414	15370	23.94	20231024	26900	-29.18	20230414	15370	23.94	20231024	2.10	N	298380	500	239 억	2661962	N	N	987	N	N
70	20231120	121038	57	100.00	KSQ150	제약	N	N	N	N	N	19120	350	2	1.86	2471003880	129515	83.13	18920	19270	18730	24400	13140	18770	19078.90	5.56	40199	19270	19020	18840	18590	18410	19145	18715	239	5630	500	13880	10	1	47892539	9157	285.37	13.14	12	0.27	67.00	1455.00	26900	20230414	-28.92	15370	20231024	24.40	26900	-28.92	20230414	15370	24.40	20231024	26900	-28.92	20230414	15370	24.40	20231024	2.10	N	298380	500	239 억	2661962	N	N	987	N	N
71	20231120	111031	57	100.00	KSQ150	제약	N	N	N	N	N	19120	350	2	1.86	2253799970	118136	75.83	18920	19270	18730	24400	13140	18770	19078.01	5.56	41617	19270	19020	18840	18590	18410	19145	18715	239	5630	500	13880	10	1	47892539	9157	285.37	13.14	12	0.25	67.00	1455.00	26900	20230414	-28.92	15370	20231024	24.40	26900	-28.92	20230414	15370	24.40	20231024	26900	-28.92	20230414	15370	24.40	20231024	2.10	N	298380	500	239 억	2661962	N	N	987	N	N
72	20231120	101029	57	100.00	KSQ150	제약	N	N	N	N	N	19210	440	2	2.34	1633833380	85837	55.10	18920	19230	18730	24400	13140	18770	19034.14	5.56	37281	19270	19020	18840	18590	18410	19145	18715	239	5630	500	13880	10	1	47892539	9200	286.72	13.20	12	0.18	67.00	1455.00	26900	20230414	-28.59	15370	20231024	24.98	26900	-28.59	20230414	15370	24.98	20231024	26900	-28.59	20230414	15370	24.98	20231024	2.10	N	298380	500	239 억	2661962	N	N	987	N	N
73	20231120	091040	57	100.00	KSQ150	제약	N	N	N	N	N	18980	210	2	1.12	493529520	26047	16.72	18920	19050	18730	24400	13140	18770	18947.65	5.56	8468	19270	19020	18840	18590	18410	19145	18715	239	5630	500	13880	10	1	47892539	9090	283.28	13.04	12	0.05	67.00	1455.00	26900	20230414	-29.44	15370	20231024	23.49	26900	-29.44	20230414	15370	23.49	20231024	26900	-29.44	20230414	15370	23.49	20231024	2.10	N	298380	500	239 억	2661962	N	N	987	N	N
74	20231117	161102	57	100.00	KSQ150	제약	N	N	N	N	N	18770	50	2	0.27	2927412670	155089	98.99	18730	19090	18660	24300	13110	18720	18875.78	5.51	21237	19093	18906	18743	18556	18393	18825	18475	239	5580	500	13850	10	1	47892539	8989	280.15	12.90	12	0.32	67.00	1455.00	26900	20230414	-30.22	15370	20231024	22.12	26900	-30.22	20230414	15370	22.12	20231024	26900	-30.22	20230414	15370	22.12	20231024	2.10	N	298380	500	239 억	2639966	N	N	987	N	N
75	20231117	151109	57	100.00	KSQ150	제약	N	N	N	N	N	18770	50	2	0.27	2835145540	150179	95.86	18730	19090	18660	24300	13110	18720	18878.44	5.51	20442	19093	18906	18743	18556	18393	18825	18475	239	5580	500	13850	10	1	47892539	8989	280.15	12.90	12	0.31	67.00	1455.00	26900	20230414	-30.22	15370	20231024	22.12	26900	-30.22	20230414	15370	22.12	20231024	26900	-30.22	20230414	15370	22.12	20231024	2.10	N	298380	500	239 억	2639966	N	N	473	N	N
76	20231117	141102	57	100.00	KSQ150	제약	N	N	N	N	N	18860	140	2	0.75	2315302130	122529	78.21	18730	19090	18660	24300	13110	18720	18895.95	5.51	21554	19093	18906	18743	18556	18393	18825	18475	239	5580	500	13850	10	1	47892539	9033	281.49	12.96	12	0.26	67.00	1455.00	26900	20230414	-29.89	15370	20231024	22.71	26900	-29.89	20230414	15370	22.71	20231024	26900	-29.89	20230414	15370	22.71	20231024	2.10	N	298380	500	239 억	2639966	N	N	473	N	N
77	20231117	131100	57	100.00	KSQ150	제약	N	N	N	N	N	18890	170	2	0.91	1987241710	105165	67.13	18730	19090	18660	24300	13110	18720	18896.42	5.51	18976	19093	18906	18743	18556	18393	18825	18475	239	5580	500	13850	10	1	47892539	9047	281.94	12.98	12	0.22	67.00	1455.00	26900	20230414	-29.78	15370	20231024	22.90	26900	-29.78	20230414	15370	22.90	20231024	26900	-29.78	20230414	15370	22.90	20231024	2.10	N	298380	500	239 억	2639966	N	N	473	N	N
78	20231117	121103	57	100.00	KSQ150	제약	N	N	N	N	N	18900	180	2	0.96	1794943100	94996	60.64	18730	19090	18660	24300	13110	18720	18894.93	5.51	19803	19093	18906	18743	18556	18393	18825	18475	239	5580	500	13850	10	1	47892539	9052	282.09	12.99	12	0.20	67.00	1455.00	26900	20230414	-29.74	15370	20231024	22.97	26900	-29.74	20230414	15370	22.97	20231024	26900	-29.74	20230414	15370	22.97	20231024	2.10	N	298380	500	239 억	2639966	N	N	473	N	N
79	20231117	111108	57	100.00	KSQ150	제약	N	N	N	N	N	19000	280	2	1.50	1542187140	81638	52.11	18730	19090	18660	24300	13110	18720	18890.56	5.51	24957	19093	18906	18743	18556	18393	18825	18475	239	5580	500	13850	10	1	47892539	9100	283.58	13.06	12	0.17	67.00	1455.00	26900	20230414	-29.37	15370	20231024	23.62	26900	-29.37	20230414	15370	23.62	20231024	26900	-29.37	20230414	15370	23.62	20231024	2.10	N	298380	500	239 억	2639966	N	N	473	N	N
80	20231117	101105	57	100.00	KSQ150	제약	N	N	N	N	N	18860	140	2	0.75	813591780	43227	27.59	18730	19000	18660	24300	13110	18720	18821.38	5.51	13168	19093	18906	18743	18556	18393	18825	18475	239	5580	500	13850	10	1	47892539	9033	281.49	12.96	12	0.09	67.00	1455.00	26900	20230414	-29.89	15370	20231024	22.71	26900	-29.89	20230414	15370	22.71	20231024	26900	-29.89	20230414	15370	22.71	20231024	2.10	N	298380	500	239 억	2639966	N	N	473	N	N
81	20231117	091106	57	100.00	KSQ150	제약	N	N	N	N	N	18780	60	2	0.32	95768110	5102	3.26	18730	18880	18660	24300	13110	18720	18770.70	5.51	114	19093	18906	18743	18556	18393	18825	18475	239	5580	500	13850	10	1	47892539	8994	280.30	12.91	12	0.01	67.00	1455.00	26900	20230414	-30.19	15370	20231024	22.19	26900	-30.19	20230414	15370	22.19	20231024	26900	-30.19	20230414	15370	22.19	20231024	2.10	N	298380	500	239 억	2639966	N	N	473	N	N
82	20231116	161103	57	100.00	KSQ150	제약	N	N	N	N	N	18740	-140	5	-0.74	2842548960	151929	90.80	18930	18930	18580	24500	13220	18880	18709.61	5.45	27334	19240	19060	18800	18620	18360	19150	18710	239	5620	500	13970	10	1	47892539	8975	279.70	12.88	12	0.32	67.00	1455.00	26900	20230414	-30.33	15370	20231024	21.93	26900	-30.33	20230414	15370	21.93	20231024	26900	-30.33	20230414	15370	21.93	20231024	2.10	N	298380	500	239 억	2610672	N	N	2045	N	N
83	20231116	151056	57	100.00	KSQ150	제약	N	N	N	N	N	18700	-180	5	-0.95	2558060820	136736	81.72	18930	18930	18580	24500	13220	18880	18707.90	5.45	22760	19240	19060	18800	18620	18360	19150	18710	239	5620	500	13970	10	1	47892539	8956	279.10	12.85	12	0.29	67.00	1455.00	26900	20230414	-30.48	15370	20231024	21.67	26900	-30.48	20230414	15370	21.67	20231024	26900	-30.48	20230414	15370	21.67	20231024	2.10	N	298380	500	239 억	2610672	N	N	2045	N	N
84	20231116	141032	57	100.00	KSQ150	제약	N	N	N	N	N	18660	-220	5	-1.17	2351006010	125658	75.10	18930	18930	18580	24500	13220	18880	18709.43	5.45	21921	19240	19060	18800	18620	18360	19150	18710	239	5620	500	13970	10	1	47892539	8937	278.51	12.82	12	0.26	67.00	1455.00	26900	20230414	-30.63	15370	20231024	21.41	26900	-30.63	20230414	15370	21.41	20231024	26900	-30.63	20230414	15370	21.41	20231024	2.10	N	298380	500	239 억	2610672	N	N	2045	N	N
85	20231116	131056	57	100.00	KSQ150	제약	N	N	N	N	N	18720	-160	5	-0.85	1981539230	105852	63.26	18930	18930	18580	24500	13220	18880	18719.75	5.45	23656	19240	19060	18800	18620	18360	19150	18710	239	5620	500	13970	10	1	47892539	8965	279.40	12.87	12	0.22	67.00	1455.00	26900	20230414	-30.41	15370	20231024	21.80	26900	-30.41	20230414	15370	21.80	20231024	26900	-30.41	20230414	15370	21.80	20231024	2.10	N	298380	500	239 억	2610672	N	N	2045	N	N
86	20231116	121057	57	100.00	KSQ150	제약	N	N	N	N	N	18870	-10	5	-0.05	1710192890	91414	54.63	18930	18930	18580	24500	13220	18880	18708.03	5.45	21570	19240	19060	18800	18620	18360	19150	18710	239	5620	500	13970	10	1	47892539	9037	281.64	12.97	12	0.19	67.00	1455.00	26900	20230414	-29.85	15370	20231024	22.77	26900	-29.85	20230414	15370	22.77	20231024	26900	-29.85	20230414	15370	22.77	20231024	2.10	N	298380	500	239 억	2610672	N	N	2045	N	N
87	20231116	111057	57	100.00	KSQ150	제약	N	N	N	N	N	18690	-190	5	-1.01	1382910550	74031	44.25	18930	18930	18580	24500	13220	18880	18679.88	5.45	14502	19240	19060	18800	18620	18360	19150	18710	239	5620	500	13970	10	1	47892539	8951	278.96	12.85	12	0.15	67.00	1455.00	26900	20230414	-30.52	15370	20231024	21.60	26900	-30.52	20230414	15370	21.60	20231024	26900	-30.52	20230414	15370	21.60	20231024	2.10	N	298380	500	239 억	2610672	N	N	2045	N	N
88	20231116	101056	57	100.00	KSQ150	제약	N	N	N	N	N	18720	-160	5	-0.85	218129610	11618	6.94	18930	18930	18700	24500	13220	18880	18774.23	5.45	-1808	19240	19060	18800	18620	18360	19150	18710	239	5620	500	13970	10	1	47892539	8965	279.40	12.87	12	0.02	67.00	1455.00	26900	20230414	-30.41	15370	20231024	21.80	26900	-30.41	20230414	15370	21.80	20231024	26900	-30.41	20230414	15370	21.80	20231024	2.10	N	298380	500	239 억	2610672	N	N	2045	N	N
89	20231116	091102	57	100.00	KSQ150	제약	N	N	N	N	N	18880	0	3	0.00	0	0	0.00	0	0	0	24500	13220	18880	0.00	5.45	0	19240	19060	18800	18620	18360	19150	18710	239	5620	500	13970	10	1	47892539	9042	281.79	12.98	12	0.00	67.00	1455.00	26900	20230414	-29.81	15370	20231024	22.84	26900	-29.81	20230414	15370	22.84	20231024	26900	-29.81	20230414	15370	22.84	20231024	2.10	N	298380	500	239 억	2610672	N	N	2045	N	N
90	20231115	160941	57	100.00	KSQ150	제약	N	N	N	N	N	18880	430	2	2.33	3130480050	166975	137.51	18650	18980	18540	23950	12920	18450	18747.97	5.39	35226	19130	18790	18620	18280	18110	18705	18195	239	5500	500	13650	10	1	47892539	9042	281.79	12.98	12	0.35	67.00	1455.00	26900	20230414	-29.81	15370	20231024	22.84	26900	-29.81	20230414	15370	22.84	20231024	26900	-29.81	20230414	15370	22.84	20231024	2.09	N	298380	500	239 억	2581162	N	N	2045	N	N
91	20231115	151117	57	100.00	KSQ150	제약	N	N	N	N	N	18860	410	2	2.22	3011062470	160645	132.30	18650	18980	18540	23950	12920	18450	18743.60	5.39	35907	19130	18790	18620	18280	18110	18705	18195	239	5500	500	13650	10	1	47892539	9033	281.49	12.96	12	0.34	67.00	1455.00	26900	20230414	-29.89	15370	20231024	22.71	26900	-29.89	20230414	15370	22.71	20231024	26900	-29.89	20230414	15370	22.71	20231024	2.09	N	298380	500	239 억	2581162	N	N	10051	N	N
92	20231115	141113	57	100.00	KSQ150	제약	N	N	N	N	N	18820	370	2	2.01	2179334430	116618	96.04	18650	18910	18540	23950	12920	18450	18687.83	5.39	28968	19130	18790	18620	18280	18110	18705	18195	239	5500	500	13650	10	1	47892539	9013	280.90	12.93	12	0.24	67.00	1455.00	26900	20230414	-30.04	15370	20231024	22.45	26900	-30.04	20230414	15370	22.45	20231024	26900	-30.04	20230414	15370	22.45	20231024	2.09	N	298380	500	239 억	2581162	N	N	10051	N	N
93	20231115	131113	57	100.00	KSQ150	제약	N	N	N	N	N	18620	170	2	0.92	1726592330	92401	76.10	18650	18910	18540	23950	12920	18450	18685.89	5.39	17933	19130	18790	18620	18280	18110	18705	18195	239	5500	500	13650	10	1	47892539	8918	277.91	12.80	12	0.19	67.00	1455.00	26900	20230414	-30.78	15370	20231024	21.15	26900	-30.78	20230414	15370	21.15	20231024	26900	-30.78	20230414	15370	21.15	20231024	2.09	N	298380	500	239 억	2581162	N	N	10051	N	N
94	20231115	121115	57	100.00	KSQ150	제약	N	N	N	N	N	18580	130	2	0.70	1510089500	80754	66.50	18650	18910	18540	23950	12920	18450	18699.90	5.39	16290	19130	18790	18620	18280	18110	18705	18195	239	5500	500	13650	10	1	47892539	8898	277.31	12.77	12	0.17	67.00	1455.00	26900	20230414	-30.93	15370	20231024	20.88	26900	-30.93	20230414	15370	20.88	20231024	26900	-30.93	20230414	15370	20.88	20231024	2.09	N	298380	500	239 억	2581162	N	N	10051	N	N
95	20231115	111127	57	100.00	KSQ150	제약	N	N	N	N	N	18580	130	2	0.70	1335634450	71361	58.77	18650	18910	18540	23950	12920	18450	18716.63	5.39	16287	19130	18790	18620	18280	18110	18705	18195	239	5500	500	13650	10	1	47892539	8898	277.31	12.77	12	0.15	67.00	1455.00	26900	20230414	-30.93	15370	20231024	20.88	26900	-30.93	20230414	15370	20.88	20231024	26900	-30.93	20230414	15370	20.88	20231024	2.09	N	298380	500	239 억	2581162	N	N	10051	N	N
96	20231115	101118	57	100.00	KSQ150	제약	N	N	N	N	N	18650	200	2	1.08	995854810	53090	43.72	18650	18910	18640	23950	12920	18450	18757.92	5.39	17526	19130	18790	18620	18280	18110	18705	18195	239	5500	500	13650	10	1	47892539	8932	278.36	12.82	12	0.11	67.00	1455.00	26900	20230414	-30.67	15370	20231024	21.34	26900	-30.67	20230414	15370	21.34	20231024	26900	-30.67	20230414	15370	21.34	20231024	2.09	N	298380	500	239 억	2581162	N	N	10051	N	N
97	20231115	091108	57	100.00	KSQ150	제약	N	N	N	N	N	18810	360	2	1.95	447166650	23796	19.60	18650	18910	18650	23950	12920	18450	18791.82	5.39	14179	19130	18790	18620	18280	18110	18705	18195	239	5500	500	13650	10	1	47892539	9009	280.75	12.93	12	0.05	67.00	1455.00	26900	20230414	-30.07	15370	20231024	22.38	26900	-30.07	20230414	15370	22.38	20231024	26900	-30.07	20230414	15370	22.38	20231024	2.09	N	298380	500	239 억	2581162	N	N	10051	N	N
98	20231114	161051	57	100.00	KSQ150	제약	N	N	N	N	N	18450	-100	5	-0.54	2233602100	119620	49.29	18740	18960	18450	24100	12990	18550	18672.99	5.37	24154	19296	18922	18636	18262	17976	18780	18120	239	5550	500	13720	10	1	47892539	8836	275.37	12.68	12	0.25	67.00	1455.00	26900	20230414	-31.41	15370	20231024	20.04	26900	-31.41	20230414	15370	20.04	20231024	26900	-31.41	20230414	15370	20.04	20231024	2.13	N	298380	500	239 억	2574072	N	N	10051	N	N
99	20231114	151058	57	100.00	KSQ150	제약	N	N	N	N	N	18530	-20	5	-0.11	2014867850	107787	44.41	18740	18960	18510	24100	12990	18550	18693.05	5.37	21135	19296	18922	18636	18262	17976	18780	18120	239	5550	500	13720	10	1	47892539	8874	276.57	12.74	12	0.23	67.00	1455.00	26900	20230414	-31.12	15370	20231024	20.56	26900	-31.12	20230414	15370	20.56	20231024	26900	-31.12	20230414	15370	20.56	20231024	2.13	N	298380	500	239 억	2574072	N	N	8893	N	N
100	20231114	141055	57	100.00	KSQ150	제약	N	N	N	N	N	18570	20	2	0.11	1636879550	87395	36.01	18740	18960	18530	24100	12990	18550	18729.67	5.37	16309	19296	18922	18636	18262	17976	18780	18120	239	5550	500	13720	10	1	47892539	8894	277.16	12.76	12	0.18	67.00	1455.00	26900	20230414	-30.97	15370	20231024	20.82	26900	-30.97	20230414	15370	20.82	20231024	26900	-30.97	20230414	15370	20.82	20231024	2.13	N	298380	500	239 억	2574072	N	N	8893	N	N
101	20231114	131055	57	100.00	KSQ150	제약	N	N	N	N	N	18630	80	2	0.43	1381170580	73652	30.35	18740	18960	18530	24100	12990	18550	18752.66	5.37	14183	19296	18922	18636	18262	17976	18780	18120	239	5550	500	13720	10	1	47892539	8922	278.06	12.80	12	0.15	67.00	1455.00	26900	20230414	-30.74	15370	20231024	21.21	26900	-30.74	20230414	15370	21.21	20231024	26900	-30.74	20230414	15370	21.21	20231024	2.13	N	298380	500	239 억	2574072	N	N	8893	N	N
102	20231114	121059	57	100.00	KSQ150	제약	N	N	N	N	N	18540	-10	5	-0.05	1233059060	65703	27.07	18740	18960	18530	24100	12990	18550	18767.17	5.37	11503	19296	18922	18636	18262	17976	18780	18120	239	5550	500	13720	10	1	47892539	8879	276.72	12.74	12	0.14	67.00	1455.00	26900	20230414	-31.08	15370	20231024	20.62	26900	-31.08	20230414	15370	20.62	20231024	26900	-31.08	20230414	15370	20.62	20231024	2.13	N	298380	500	239 억	2574072	N	N	8893	N	N
103	20231114	111110	57	100.00	KSQ150	제약	N	N	N	N	N	18690	140	2	0.75	916106410	48684	20.06	18740	18960	18650	24100	12990	18550	18817.40	5.37	13385	19296	18922	18636	18262	17976	18780	18120	239	5550	500	13720	10	1	47892539	8951	278.96	12.85	12	0.10	67.00	1455.00	26900	20230414	-30.52	15370	20231024	21.60	26900	-30.52	20230414	15370	21.60	20231024	26900	-30.52	20230414	15370	21.60	20231024	2.13	N	298380	500	239 억	2574072	N	N	8893	N	N
104	20231114	101057	57	100.00	KSQ150	제약	N	N	N	N	N	18890	340	2	1.83	616662560	32743	13.49	18740	18960	18650	24100	12990	18550	18833.42	5.37	12327	19296	18922	18636	18262	17976	18780	18120	239	5550	500	13720	10	1	47892539	9047	281.94	12.98	12	0.07	67.00	1455.00	26900	20230414	-29.78	15370	20231024	22.90	26900	-29.78	20230414	15370	22.90	20231024	26900	-29.78	20230414	15370	22.90	20231024	2.13	N	298380	500	239 억	2574072	N	N	8893	N	N
105	20231114	091046	57	100.00	KSQ150	제약	N	N	N	N	N	18800	250	2	1.35	151996720	8105	3.34	18740	18830	18650	24100	12990	18550	18753.45	5.37	4239	19296	18922	18636	18262	17976	18780	18120	239	5550	500	13720	10	1	47892539	9004	280.60	12.92	12	0.02	67.00	1455.00	26900	20230414	-30.11	15370	20231024	22.32	26900	-30.11	20230414	15370	22.32	20231024	26900	-30.11	20230414	15370	22.32	20231024	2.13	N	298380	500	239 억	2574072	N	N	8893	N	N
106	20231113	161037	57	100.00	KSQ150	제약	N	N	N	N	N	18550	-450	5	-2.37	4505106110	242128	90.07	18820	19010	18350	24700	13300	19000	18606.28	5.38	-8884	19626	19312	18796	18482	17966	19470	18640	239	5700	500	14060	10	1	47892539	8884	276.87	12.75	12	0.51	67.00	1455.00	26900	20230414	-31.04	15370	20231024	20.69	26900	-31.04	20230414	15370	20.69	20231024	26900	-31.04	20230414	15370	20.69	20231024	2.14	N	298380	500	239 억	2578420	N	N	8893	N	N
107	20231113	151032	57	100.00	KSQ150	제약	N	N	N	N	N	18610	-390	5	-2.05	4350899160	233833	86.99	18820	19010	18350	24700	13300	19000	18606.82	5.38	-11753	19626	19312	18796	18482	17966	19470	18640	239	5700	500	14060	10	1	47892539	8913	277.76	12.79	12	0.49	67.00	1455.00	26900	20230414	-30.82	15370	20231024	21.08	26900	-30.82	20230414	15370	21.08	20231024	26900	-30.82	20230414	15370	21.08	20231024	2.14	N	298380	500	239 억	2578420	N	N	152	N	N
108	20231113	141033	57	100.00	KSQ150	제약	N	N	N	N	N	18730	-270	5	-1.42	3503925880	188668	70.19	18820	19010	18350	24700	13300	19000	18571.86	5.38	-66	19626	19312	18796	18482	17966	19470	18640	239	5700	500	14060	10	1	47892539	8970	279.55	12.87	12	0.39	67.00	1455.00	26900	20230414	-30.37	15370	20231024	21.86	26900	-30.37	20230414	15370	21.86	20231024	26900	-30.37	20230414	15370	21.86	20231024	2.14	N	298380	500	239 억	2578420	N	N	152	N	N
109	20231113	131030	57	100.00	KSQ150	제약	N	N	N	N	N	18410	-590	5	-3.11	2764125860	148839	55.37	18820	19010	18350	24700	13300	19000	18571.18	5.38	8917	19626	19312	18796	18482	17966	19470	18640	239	5700	500	14060	10	1	47892539	8817	274.78	12.65	12	0.31	67.00	1455.00	26900	20230414	-31.56	15370	20231024	19.78	26900	-31.56	20230414	15370	19.78	20231024	26900	-31.56	20230414	15370	19.78	20231024	2.14	N	298380	500	239 억	2578420	N	N	152	N	N
110	20231113	121035	57	100.00	KSQ150	제약	N	N	N	N	N	18420	-580	5	-3.05	2297856600	123595	45.98	18820	19010	18350	24700	13300	19000	18591.74	5.38	6148	19626	19312	18796	18482	17966	19470	18640	239	5700	500	14060	10	1	47892539	8822	274.93	12.66	12	0.26	67.00	1455.00	26900	20230414	-31.52	15370	20231024	19.84	26900	-31.52	20230414	15370	19.84	20231024	26900	-31.52	20230414	15370	19.84	20231024	2.14	N	298380	500	239 억	2578420	N	N	152	N	N
111	20231113	111030	57	100.00	KSQ150	제약	N	N	N	N	N	18500	-500	5	-2.63	1825622510	97991	36.45	18820	19010	18350	24700	13300	19000	18630.42	5.38	5529	19626	19312	18796	18482	17966	19470	18640	239	5700	500	14060	10	1	47892539	8860	276.12	12.71	12	0.20	67.00	1455.00	26900	20230414	-31.23	15370	20231024	20.36	26900	-31.23	20230414	15370	20.36	20231024	26900	-31.23	20230414	15370	20.36	20231024	2.14	N	298380	500	239 억	2578420	N	N	152	N	N
112	20231113	101027	57	100.00	KSQ150	제약	N	N	N	N	N	18530	-470	5	-2.47	1026337710	54643	20.33	18820	19010	18530	24700	13300	19000	18782.50	5.38	1560	19626	19312	18796	18482	17966	19470	18640	239	5700	500	14060	10	1	47892539	8874	276.57	12.74	12	0.11	67.00	1455.00	26900	20230414	-31.12	15370	20231024	20.56	26900	-31.12	20230414	15370	20.56	20231024	26900	-31.12	20230414	15370	20.56	20231024	2.14	N	298380	500	239 억	2578420	N	N	152	N	N
113	20231113	091036	57	100.00	KSQ150	제약	N	N	N	N	N	18840	-160	5	-0.84	313362370	16621	6.18	18820	19010	18660	24700	13300	19000	18853.18	5.38	1073	19626	19312	18796	18482	17966	19470	18640	239	5700	500	14060	10	1	47892539	9023	281.19	12.95	12	0.03	67.00	1455.00	26900	20230414	-29.96	15370	20231024	22.58	26900	-29.96	20230414	15370	22.58	20231024	26900	-29.96	20230414	15370	22.58	20231024	2.14	N	298380	500	239 억	2578420	N	N	152	N	N
114	20231110	161049	57	100.00	KSQ150	제약	N	N	N	N	N	19000	350	2	1.88	5026023640	267255	84.13	18290	19110	18280	24200	13060	18650	18805.74	5.32	34121	19556	19102	18686	18232	17816	18895	18025	239	5550	500	13800	10	1	47892539	9100	283.58	13.06	12	0.56	67.00	1455.00	26900	20230414	-29.37	15370	20231024	23.62	26900	-29.37	20230414	15370	23.62	20231024	26900	-29.37	20230414	15370	23.62	20231024	2.19	N	298380	500	239 억	2547601	N	N	152	N	N
115	20231110	151053	57	100.00	KSQ150	제약	N	N	N	N	N	18810	160	2	0.86	4756492270	253034	79.65	18290	19110	18280	24200	13060	18650	18797.84	5.32	29625	19556	19102	18686	18232	17816	18895	18025	239	5550	500	13800	10	1	47892539	9009	280.75	12.93	12	0.53	67.00	1455.00	26900	20230414	-30.07	15370	20231024	22.38	26900	-30.07	20230414	15370	22.38	20231024	26900	-30.07	20230414	15370	22.38	20231024	2.19	N	298380	500	239 억	2547601	N	N	204	N	N
116	20231110	141039	57	100.00	KSQ150	제약	N	N	N	N	N	18950	300	2	1.61	4163881740	221688	69.79	18290	19110	18280	24200	13060	18650	18782.62	5.32	30598	19556	19102	18686	18232	17816	18895	18025	239	5550	500	13800	10	1	47892539	9076	282.84	13.02	12	0.46	67.00	1455.00	26900	20230414	-29.55	15370	20231024	23.29	26900	-29.55	20230414	15370	23.29	20231024	26900	-29.55	20230414	15370	23.29	20231024	2.19	N	298380	500	239 억	2547601	N	N	204	N	N
117	20231110	131040	57	100.00	KSQ150	제약	N	N	N	N	N	18900	250	2	1.34	3733974120	198942	62.63	18290	19110	18280	24200	13060	18650	18769.16	5.32	33324	19556	19102	18686	18232	17816	18895	18025	239	5550	500	13800	10	1	47892539	9052	282.09	12.99	12	0.42	67.00	1455.00	26900	20230414	-29.74	15370	20231024	22.97	26900	-29.74	20230414	15370	22.97	20231024	26900	-29.74	20230414	15370	22.97	20231024	2.19	N	298380	500	239 억	2547601	N	N	204	N	N
118	20231110	121047	57	100.00	KSQ150	제약	N	N	N	N	N	18950	300	2	1.61	3438769710	183296	57.70	18290	19110	18280	24200	13060	18650	18760.75	5.32	36364	19556	19102	18686	18232	17816	18895	18025	239	5550	500	13800	10	1	47892539	9076	282.84	13.02	12	0.38	67.00	1455.00	26900	20230414	-29.55	15370	20231024	23.29	26900	-29.55	20230414	15370	23.29	20231024	26900	-29.55	20230414	15370	23.29	20231024	2.19	N	298380	500	239 억	2547601	N	N	204	N	N
119	20231110	111028	57	100.00	KSQ150	제약	N	N	N	N	N	18990	340	2	1.82	2907053830	155246	48.87	18290	19110	18280	24200	13060	18650	18725.47	5.32	45384	19556	19102	18686	18232	17816	18895	18025	239	5550	500	13800	10	1	47892539	9095	283.43	13.05	12	0.32	67.00	1455.00	26900	20230414	-29.41	15370	20231024	23.55	26900	-29.41	20230414	15370	23.55	20231024	26900	-29.41	20230414	15370	23.55	20231024	2.19	N	298380	500	239 억	2547601	N	N	204	N	N
120	20231110	101039	57	100.00	KSQ150	제약	N	N	N	N	N	18520	-130	5	-0.70	1221404110	66080	20.80	18290	18710	18280	24200	13060	18650	18483.72	5.32	26164	19556	19102	18686	18232	17816	18895	18025	239	5550	500	13800	10	1	47892539	8870	276.42	12.73	12	0.14	67.00	1455.00	26900	20230414	-31.15	15370	20231024	20.49	26900	-31.15	20230414	15370	20.49	20231024	26900	-31.15	20230414	15370	20.49	20231024	2.19	N	298380	500	239 억	2547601	N	N	204	N	N
121	20231110	091022	57	100.00	KSQ150	제약	N	N	N	N	N	18600	-50	5	-0.27	397787550	21481	6.76	18290	18710	18280	24200	13060	18650	18518.11	5.32	10025	19556	19102	18686	18232	17816	18895	18025	239	5550	500	13800	10	1	47892539	8908	277.61	12.78	12	0.04	67.00	1455.00	26900	20230414	-30.86	15370	20231024	21.01	26900	-30.86	20230414	15370	21.01	20231024	26900	-30.86	20230414	15370	21.01	20231024	2.19	N	298380	500	239 억	2547601	N	N	204	N	N
122	20231109	161015	57	100.00	KSQ150	제약	N	N	N	N	N	18650	-290	5	-1.53	5898146420	316277	74.86	19010	19140	18270	24600	13260	18940	18648.67	5.41	60504	19406	19172	18916	18682	18426	19290	18800	239	5660	500	14010	10	1	47892539	8932	278.36	12.82	12	0.66	67.00	1455.00	26900	20230414	-30.67	15370	20231024	21.34	26900	-30.67	20230414	15370	21.34	20231024	26900	-30.67	20230414	15370	21.34	20231024	2.28	N	298380	500	239 억	2590649	N	N	204	N	N
123	20231109	151015	57	100.00	KSQ150	제약	N	N	N	N	N	18690	-250	5	-1.32	5766428310	309220	73.19	19010	19140	18270	24600	13260	18940	18648.30	5.41	59681	19406	19172	18916	18682	18426	19290	18800	239	5660	500	14010	10	1	47892539	8951	278.96	12.85	12	0.65	67.00	1455.00	26900	20230414	-30.52	15370	20231024	21.60	26900	-30.52	20230414	15370	21.60	20231024	26900	-30.52	20230414	15370	21.60	20231024	2.28	N	298380	500	239 억	2590649	N	N	3801	N	N
124	20231109	141011	57	100.00	KSQ150	제약	N	N	N	N	N	18720	-220	5	-1.16	5155506350	276596	65.46	19010	19140	18270	24600	13260	18940	18639.12	5.41	59665	19406	19172	18916	18682	18426	19290	18800	239	5660	500	14010	10	1	47892539	8965	279.40	12.87	12	0.58	67.00	1455.00	26900	20230414	-30.41	15370	20231024	21.80	26900	-30.41	20230414	15370	21.80	20231024	26900	-30.41	20230414	15370	21.80	20231024	2.28	N	298380	500	239 억	2590649	N	N	3801	N	N
125	20231109	131014	57	100.00	KSQ150	제약	N	N	N	N	N	18350	-590	5	-3.12	4273724400	229102	54.22	19010	19140	18270	24600	13260	18940	18654.24	5.41	46825	19406	19172	18916	18682	18426	19290	18800	239	5660	500	14010	10	1	47892539	8788	273.88	12.61	12	0.48	67.00	1455.00	26900	20230414	-31.78	15370	20231024	19.39	26900	-31.78	20230414	15370	19.39	20231024	26900	-31.78	20230414	15370	19.39	20231024	2.28	N	298380	500	239 억	2590649	N	N	3801	N	N
126	20231109	121018	57	100.00	KSQ150	제약	N	N	N	N	N	18410	-530	5	-2.80	3596611670	192156	45.48	19010	19140	18360	24600	13260	18940	18717.14	5.41	39160	19406	19172	18916	18682	18426	19290	18800	239	5660	500	14010	10	1	47892539	8817	274.78	12.65	12	0.40	67.00	1455.00	26900	20230414	-31.56	15370	20231024	19.78	26900	-31.56	20230414	15370	19.78	20231024	26900	-31.56	20230414	15370	19.78	20231024	2.28	N	298380	500	239 억	2590649	N	N	3801	N	N
127	20231109	111014	57	100.00	KSQ150	제약	N	N	N	N	N	18490	-450	5	-2.38	2841122220	151154	35.77	19010	19140	18450	24600	13260	18940	18796.21	5.41	24083	19406	19172	18916	18682	18426	19290	18800	239	5660	500	14010	10	1	47892539	8855	275.97	12.71	12	0.32	67.00	1455.00	26900	20230414	-31.26	15370	20231024	20.30	26900	-31.26	20230414	15370	20.30	20231024	26900	-31.26	20230414	15370	20.30	20231024	2.28	N	298380	500	239 억	2590649	N	N	3801	N	N
128	20231109	101008	57	100.00	KSQ150	제약	N	N	N	N	N	18800	-140	5	-0.74	1461353760	77131	18.26	19010	19140	18770	24600	13260	18940	18946.39	5.41	14394	19406	19172	18916	18682	18426	19290	18800	239	5660	500	14010	10	1	47892539	9004	280.60	12.92	12	0.16	67.00	1455.00	26900	20230414	-30.11	15370	20231024	22.32	26900	-30.11	20230414	15370	22.32	20231024	26900	-30.11	20230414	15370	22.32	20231024	2.28	N	298380	500	239 억	2590649	N	N	3801	N	N
129	20231109	091016	57	100.00	KSQ150	제약	N	N	N	N	N	19040	100	2	0.53	266161940	13986	3.31	19010	19140	18800	24600	13260	18940	19030.60	5.41	4303	19406	19172	18916	18682	18426	19290	18800	239	5660	500	14010	10	1	47892539	9119	284.18	13.09	12	0.03	67.00	1455.00	26900	20230414	-29.22	15370	20231024	23.88	26900	-29.22	20230414	15370	23.88	20231024	26900	-29.22	20230414	15370	23.88	20231024	2.28	N	298380	500	239 억	2590649	N	N	3801	N	N
130	20231108	161007	57	100.00	KSQ150	제약	N	N	N	N	N	18940	110	2	0.58	7979271140	421596	59.51	18860	19150	18660	24450	13190	18830	18926.34	5.22	82463	19636	19232	18546	18142	17456	19435	18345	239	5620	500	13930	10	1	47892539	9071	282.69	13.02	12	0.88	67.00	1455.00	26900	20230414	-29.59	15370	20231024	23.23	26900	-29.59	20230414	15370	23.23	20231024	26900	-29.59	20230414	15370	23.23	20231024	2.25	N	298380	500	239 억	2500474	N	N	3801	N	N
131	20231108	151012	57	100.00	KSQ150	제약	N	N	N	N	N	18880	50	2	0.27	7759146370	409977	57.87	18860	19150	18660	24450	13190	18830	18925.81	5.22	80135	19636	19232	18546	18142	17456	19435	18345	239	5620	500	13930	10	1	47892539	9042	281.79	12.98	12	0.86	67.00	1455.00	26900	20230414	-29.81	15370	20231024	22.84	26900	-29.81	20230414	15370	22.84	20231024	26900	-29.81	20230414	15370	22.84	20231024	2.25	N	298380	500	239 억	2500474	N	N	16549	N	N
132	20231108	141005	57	100.00	KSQ150	제약	N	N	N	N	N	19030	200	2	1.06	6580990950	347815	49.09	18860	19150	18660	24450	13190	18830	18920.95	5.22	67378	19636	19232	18546	18142	17456	19435	18345	239	5620	500	13930	10	1	47892539	9114	284.03	13.08	12	0.73	67.00	1455.00	26900	20230414	-29.26	15370	20231024	23.81	26900	-29.26	20230414	15370	23.81	20231024	26900	-29.26	20230414	15370	23.81	20231024	2.25	N	298380	500	239 억	2500474	N	N	16549	N	N
133	20231108	131003	57	100.00	KSQ150	제약	N	N	N	N	N	18990	160	2	0.85	5639579760	298392	42.12	18860	19150	18660	24450	13190	18830	18899.90	5.22	68678	19636	19232	18546	18142	17456	19435	18345	239	5620	500	13930	10	1	47892539	9095	283.43	13.05	12	0.62	67.00	1455.00	26900	20230414	-29.41	15370	20231024	23.55	26900	-29.41	20230414	15370	23.55	20231024	26900	-29.41	20230414	15370	23.55	20231024	2.25	N	298380	500	239 억	2500474	N	N	16549	N	N
134	20231108	121000	57	100.00	KSQ150	제약	N	N	N	N	N	18990	160	2	0.85	4956201220	262199	37.01	18860	19150	18660	24450	13190	18830	18902.44	5.22	62108	19636	19232	18546	18142	17456	19435	18345	239	5620	500	13930	10	1	47892539	9095	283.43	13.05	12	0.55	67.00	1455.00	26900	20230414	-29.41	15370	20231024	23.55	26900	-29.41	20230414	15370	23.55	20231024	26900	-29.41	20230414	15370	23.55	20231024	2.25	N	298380	500	239 억	2500474	N	N	16549	N	N
135	20231108	111008	57	100.00	KSQ150	제약	N	N	N	N	N	19040	210	2	1.12	3759631570	199439	28.15	18860	19060	18660	24450	13190	18830	18851.04	5.22	45800	19636	19232	18546	18142	17456	19435	18345	239	5620	500	13930	10	1	47892539	9119	284.18	13.09	12	0.42	67.00	1455.00	26900	20230414	-29.22	15370	20231024	23.88	26900	-29.22	20230414	15370	23.88	20231024	26900	-29.22	20230414	15370	23.88	20231024	2.25	N	298380	500	239 억	2500474	N	N	16549	N	N
136	20231108	101005	57	100.00	KSQ150	제약	N	N	N	N	N	18900	70	2	0.37	2439820810	129720	18.31	18860	19010	18660	24450	13190	18830	18808.36	5.22	30482	19636	19232	18546	18142	17456	19435	18345	239	5620	500	13930	10	1	47892539	9052	282.09	12.99	12	0.27	67.00	1455.00	26900	20230414	-29.74	15370	20231024	22.97	26900	-29.74	20230414	15370	22.97	20231024	26900	-29.74	20230414	15370	22.97	20231024	2.25	N	298380	500	239 억	2500474	N	N	16549	N	N
137	20231108	091004	57	100.00	KSQ150	제약	N	N	N	N	N	18910	80	2	0.42	474209190	25075	3.54	18860	19010	18800	24450	13190	18830	18911.63	5.22	5614	19636	19232	18546	18142	17456	19435	18345	239	5620	500	13930	10	1	47892539	9056	282.24	13.00	12	0.05	67.00	1455.00	26900	20230414	-29.70	15370	20231024	23.03	26900	-29.70	20230414	15370	23.03	20231024	26900	-29.70	20230414	15370	23.03	20231024	2.25	N	298380	500	239 억	2500474	N	N	16549	N	N
138	20231107	161005	57	100.00	KSQ150	제약	N	N	N	N	N	18830	630	2	3.46	13041418000	707306	84.38	18390	18950	17860	23650	12740	18200	18438.94	4.98	114225	19060	18630	17820	17390	16580	18845	17605	239	5450	500	13460	10	1	47892539	9018	281.04	12.94	12	1.48	67.00	1455.00	26900	20230414	-30.00	15370	20231024	22.51	26900	-30.00	20230414	15370	22.51	20231024	26900	-30.00	20230414	15370	22.51	20231024	2.22	N	298380	500	239 억	2384353	N	N	16549	N	N
139	20231107	151008	57	100.00	KSQ150	제약	N	N	N	N	N	18850	650	2	3.57	12701035220	689218	82.23	18390	18950	17860	23650	12740	18200	18428.98	4.98	112269	19060	18630	17820	17390	16580	18845	17605	239	5450	500	13460	10	1	47892539	9028	281.34	12.96	12	1.44	67.00	1455.00	26900	20230414	-29.93	15370	20231024	22.64	26900	-29.93	20230414	15370	22.64	20231024	26900	-29.93	20230414	15370	22.64	20231024	2.22	N	298380	500	239 억	2384353	N	N	39227	N	N
140	20231107	141008	57	100.00	KSQ150	제약	N	N	N	N	N	18420	220	2	1.21	9463653700	516658	61.64	18390	18660	17860	23650	12740	18200	18317.60	4.98	101830	19060	18630	17820	17390	16580	18845	17605	239	5450	500	13460	10	1	47892539	8822	274.93	12.66	12	1.08	67.00	1455.00	26900	20230414	-31.52	15370	20231024	19.84	26900	-31.52	20230414	15370	19.84	20231024	26900	-31.52	20230414	15370	19.84	20231024	2.22	N	298380	500	239 억	2384353	N	N	39227	N	N
141	20231107	131010	57	100.00	KSQ150	제약	N	N	N	N	N	18180	-20	5	-0.11	8427702770	460048	54.88	18390	18660	17860	23650	12740	18200	18319.81	4.98	96951	19060	18630	17820	17390	16580	18845	17605	239	5450	500	13460	10	1	47892539	8707	271.34	12.49	12	0.96	67.00	1455.00	26900	20230414	-32.42	15370	20231024	18.28	26900	-32.42	20230414	15370	18.28	20231024	26900	-32.42	20230414	15370	18.28	20231024	2.22	N	298380	500	239 억	2384353	N	N	39227	N	N
142	20231107	121003	57	100.00	KSQ150	제약	N	N	N	N	N	18000	-200	5	-1.10	7421819180	404353	48.24	18390	18660	17860	23650	12740	18200	18355.73	4.98	76265	19060	18630	17820	17390	16580	18845	17605	239	5450	500	13460	10	1	47892539	8621	268.66	12.37	12	0.84	67.00	1455.00	26900	20230414	-33.09	15370	20231024	17.11	26900	-33.09	20230414	15370	17.11	20231024	26900	-33.09	20230414	15370	17.11	20231024	2.22	N	298380	500	239 억	2384353	N	N	39227	N	N
143	20231107	111003	57	100.00	KSQ150	제약	N	N	N	N	N	18470	270	2	1.48	6160557300	335268	40.00	18390	18660	17860	23650	12740	18200	18376.29	4.98	56136	19060	18630	17820	17390	16580	18845	17605	239	5450	500	13460	10	1	47892539	8846	275.67	12.69	12	0.70	67.00	1455.00	26900	20230414	-31.34	15370	20231024	20.17	26900	-31.34	20230414	15370	20.17	20231024	26900	-31.34	20230414	15370	20.17	20231024	2.22	N	298380	500	239 억	2384353	N	N	39227	N	N
144	20231107	101016	57	100.00	KSQ150	제약	N	N	N	N	N	18450	250	2	1.37	4511816280	245677	29.31	18390	18660	17860	23650	12740	18200	18366.46	4.98	33667	19060	18630	17820	17390	16580	18845	17605	239	5450	500	13460	10	1	47892539	8836	275.37	12.68	12	0.51	67.00	1455.00	26900	20230414	-31.41	15370	20231024	20.04	26900	-31.41	20230414	15370	20.04	20231024	26900	-31.41	20230414	15370	20.04	20231024	2.22	N	298380	500	239 억	2384353	N	N	39227	N	N
145	20231107	090952	57	100.00	KSQ150	제약	N	N	N	N	N	18110	-90	5	-0.49	1056387760	58275	6.95	18390	18390	17860	23650	12740	18200	18124.52	4.98	290	19060	18630	17820	17390	16580	18845	17605	239	5450	500	13460	10	1	47892539	8673	270.30	12.45	12	0.12	67.00	1455.00	26900	20230414	-32.68	15370	20231024	17.83	26900	-32.68	20230414	15370	17.83	20231024	26900	-32.68	20230414	15370	17.83	20231024	2.22	N	298380	500	239 억	2384353	N	N	39227	N	N
146	20231106	160941	57	100.00	KSQ150	제약	N	N	N	N	N	18200	1610	2	9.70	14784328790	832729	411.90	17090	18250	17010	21550	11620	16590	17751.95	4.66	164470	17023	16806	16493	16276	15963	16915	16385	239	4960	500	12270	10	1	47892539	8716	271.64	12.51	12	1.74	67.00	1455.00	26900	20230414	-32.34	15370	20231024	18.41	26900	-32.34	20230414	15370	18.41	20231024	26900	-32.34	20230414	15370	18.41	20231024	2.21	Y	298380	500	239 억	2231865	N	N	39197	N	N
147	20231106	150948	57	100.00	KSQ150	제약	N	N	N	N	N	18140	1550	2	9.34	14109849490	795625	393.55	17090	18250	17010	21550	11620	16590	17734.30	4.66	147165	17023	16806	16493	16276	15963	16915	16385	239	4960	500	12270	10	1	47892539	8688	270.75	12.47	12	1.66	67.00	1455.00	26900	20230414	-32.57	15370	20231024	18.02	26900	-32.57	20230414	15370	18.02	20231024	26900	-32.57	20230414	15370	18.02	20231024	2.21	Y	298380	500	239 억	2231865	N	N	10764	N	N
148	20231106	140943	57	100.00	KSQ150	제약	N	N	N	N	N	18050	1460	2	8.80	11943833770	676155	334.45	17090	18110	17010	21550	11620	16590	17664.34	4.66	125905	17023	16806	16493	16276	15963	16915	16385	239	4960	500	12270	10	1	47892539	8645	269.40	12.41	12	1.41	67.00	1455.00	26900	20230414	-32.90	15370	20231024	17.44	26900	-32.90	20230414	15370	17.44	20231024	26900	-32.90	20230414	15370	17.44	20231024	2.21	Y	298380	500	239 억	2231865	N	N	10764	N	N
149	20231106	130951	57	100.00	KSQ150	제약	N	N	N	N	N	17850	1260	2	7.59	10283691830	584029	288.88	17090	17990	17010	21550	11620	16590	17608.19	4.66	111712	17023	16806	16493	16276	15963	16915	16385	239	4960	500	12270	10	1	47892539	8549	266.42	12.27	12	1.22	67.00	1455.00	26900	20230414	-33.64	15370	20231024	16.14	26900	-33.64	20230414	15370	16.14	20231024	26900	-33.64	20230414	15370	16.14	20231024	2.21	Y	298380	500	239 억	2231865	N	N	10764	N	N
150	20231106	120949	57	100.00	KSQ150	제약	N	N	N	N	N	17880	1290	2	7.78	8863633020	504790	249.69	17090	17930	17010	21550	11620	16590	17559.05	4.66	82533	17023	16806	16493	16276	15963	16915	16385	239	4960	500	12270	10	1	47892539	8563	266.87	12.29	12	1.05	67.00	1455.00	26900	20230414	-33.53	15370	20231024	16.33	26900	-33.53	20230414	15370	16.33	20231024	26900	-33.53	20230414	15370	16.33	20231024	2.21	Y	298380	500	239 억	2231865	N	N	10764	N	N
151	20231106	110945	57	100.00	KSQ150	제약	N	N	N	N	N	17580	990	2	5.97	7281503460	415731	205.64	17090	17930	17010	21550	11620	16590	17514.94	4.66	49977	17023	16806	16493	16276	15963	16915	16385	239	4960	500	12270	10	1	47892539	8420	262.39	12.08	12	0.87	67.00	1455.00	26900	20230414	-34.65	15370	20231024	14.38	26900	-34.65	20230414	15370	14.38	20231024	26900	-34.65	20230414	15370	14.38	20231024	2.21	Y	298380	500	239 억	2231865	N	N	10764	N	N
152	20231106	100921	57	100.00	KSQ150	제약	N	N	N	N	N	17470	880	2	5.30	5964490390	340532	168.44	17090	17930	17010	21550	11620	16590	17515.21	4.66	43138	17023	16806	16493	16276	15963	16915	16385	239	4960	500	12270	10	1	47892539	8367	260.75	12.01	12	0.71	67.00	1455.00	26900	20230414	-35.06	15370	20231024	13.66	26900	-35.06	20230414	15370	13.66	20231024	26900	-35.06	20230414	15370	13.66	20231024	2.21	Y	298380	500	239 억	2231865	N	N	10764	N	N
153	20231106	090946	57	100.00	KSQ150	제약	N	N	N	N	N	17320	730	2	4.40	1667749750	96628	47.80	17090	17360	17010	21550	11620	16590	17259.49	4.66	10259	17023	16806	16493	16276	15963	16915	16385	239	4960	500	12270	10	1	47892539	8295	258.51	11.90	12	0.20	67.00	1455.00	26900	20230414	-35.61	15370	20231024	12.69	26900	-35.61	20230414	15370	12.69	20231024	26900	-35.61	20230414	15370	12.69	20231024	2.21	Y	298380	500	239 억	2231865	N	N	10764	N	N
154	20231103	160935	57	100.00	KSQ150	제약	N	N	N	N	N	16590	60	2	0.36	3323843740	201918	100.54	16550	16710	16180	21450	11580	16530	16461.15	4.59	36662	16856	16692	16506	16342	16156	16775	16425	239	4920	500	12230	10	1	47892539	7945	247.61	11.40	12	0.42	67.00	1455.00	26900	20230414	-38.33	15370	20231024	7.94	26900	-38.33	20230414	15370	7.94	20231024	26900	-38.33	20230414	15370	7.94	20231024	2.21	Y	298380	500	239 억	2195942	N	N	10764	N	N
155	20231103	150930	57	100.00	KSQ150	제약	N	N	N	N	N	16620	90	2	0.54	3191731760	193961	96.58	16550	16710	16180	21450	11580	16530	16455.50	4.59	36047	16856	16692	16506	16342	16156	16775	16425	239	4920	500	12230	10	1	47892539	7960	248.06	11.42	12	0.40	67.00	1455.00	26900	20230414	-38.22	15370	20231024	8.13	26900	-38.22	20230414	15370	8.13	20231024	26900	-38.22	20230414	15370	8.13	20231024	2.21	Y	298380	500	239 억	2195942	N	N	3915	N	N
156	20231103	140931	57	100.00	KSQ150	제약	N	N	N	N	N	16620	90	2	0.54	2900714320	176450	87.86	16550	16710	16180	21450	11580	16530	16439.25	4.59	32902	16856	16692	16506	16342	16156	16775	16425	239	4920	500	12230	10	1	47892539	7960	248.06	11.42	12	0.37	67.00	1455.00	26900	20230414	-38.22	15370	20231024	8.13	26900	-38.22	20230414	15370	8.13	20231024	26900	-38.22	20230414	15370	8.13	20231024	2.21	Y	298380	500	239 억	2195942	N	N	3915	N	N
157	20231103	130930	57	100.00	KSQ150	제약	N	N	N	N	N	16520	-10	5	-0.06	2694511130	164004	81.66	16550	16710	16180	21450	11580	16530	16429.49	4.59	32538	16856	16692	16506	16342	16156	16775	16425	239	4920	500	12230	10	1	47892539	7912	246.57	11.35	12	0.34	67.00	1455.00	26900	20230414	-38.59	15370	20231024	7.48	26900	-38.59	20230414	15370	7.48	20231024	26900	-38.59	20230414	15370	7.48	20231024	2.21	Y	298380	500	239 억	2195942	N	N	3915	N	N
158	20231103	120928	57	100.00	KSQ150	제약	N	N	N	N	N	16680	150	2	0.91	2429148740	148027	73.71	16550	16710	16180	21450	11580	16530	16410.10	4.59	33406	16856	16692	16506	16342	16156	16775	16425	239	4920	500	12230	10	1	47892539	7988	248.96	11.46	12	0.31	67.00	1455.00	26900	20230414	-37.99	15370	20231024	8.52	26900	-37.99	20230414	15370	8.52	20231024	26900	-37.99	20230414	15370	8.52	20231024	2.21	Y	298380	500	239 억	2195942	N	N	3915	N	N
159	20231103	110937	57	100.00	KSQ150	제약	N	N	N	N	N	16570	40	2	0.24	1969318400	120368	59.93	16550	16650	16180	21450	11580	16530	16360.68	4.59	28074	16856	16692	16506	16342	16156	16775	16425	239	4920	500	12230	10	1	47892539	7936	247.31	11.39	12	0.25	67.00	1455.00	26900	20230414	-38.40	15370	20231024	7.81	26900	-38.40	20230414	15370	7.81	20231024	26900	-38.40	20230414	15370	7.81	20231024	2.21	Y	298380	500	239 억	2195942	N	N	3915	N	N
160	20231103	100918	57	100.00	KSQ150	제약	N	N	N	N	N	16320	-210	5	-1.27	1423714670	87146	43.39	16550	16650	16180	21450	11580	16530	16336.91	4.59	8527	16856	16692	16506	16342	16156	16775	16425	239	4920	500	12230	10	1	47892539	7816	243.58	11.22	12	0.18	67.00	1455.00	26900	20230414	-39.33	15370	20231024	6.18	26900	-39.33	20230414	15370	6.18	20231024	26900	-39.33	20230414	15370	6.18	20231024	2.21	Y	298380	500	239 억	2195942	N	N	3915	N	N
161	20231103	090924	57	100.00	KSQ150	제약	N	N	N	N	N	16390	-140	5	-0.85	395030080	24021	11.96	16550	16650	16330	21450	11580	16530	16444.86	4.59	-623	16856	16692	16506	16342	16156	16775	16425	239	4920	500	12230	10	1	47892539	7850	244.63	11.26	12	0.05	67.00	1455.00	26900	20230414	-39.07	15370	20231024	6.64	26900	-39.07	20230414	15370	6.64	20231024	26900	-39.07	20230414	15370	6.64	20231024	2.21	Y	298380	500	239 억	2195942	N	N	3915	N	N
162	20231102	160923	57	100.00	KSQ150	제약	N	N	N	N	N	16530	400	2	2.48	3290415300	199234	152.96	16350	16670	16320	20950	11300	16130	16515.38	4.52	33873	16416	16272	16096	15952	15776	16345	16025	239	4820	500	11930	10	1	47892539	7917	246.72	11.36	12	0.42	67.00	1455.00	26900	20230414	-38.55	15370	20231024	7.55	26900	-38.55	20230414	15370	7.55	20231024	26900	-38.55	20230414	15370	7.55	20231024	2.21	Y	298380	500	239 억	2164357	N	N	3915	N	N
163	20231102	150934	57	100.00	KSQ150	제약	N	N	N	N	N	16590	460	2	2.85	3025287420	183259	140.70	16350	16600	16320	20950	11300	16130	16508.31	4.52	33614	16416	16272	16096	15952	15776	16345	16025	239	4820	500	11930	10	1	47892539	7945	247.61	11.40	12	0.38	67.00	1455.00	26900	20230414	-38.33	15370	20231024	7.94	26900	-38.33	20230414	15370	7.94	20231024	26900	-38.33	20230414	15370	7.94	20231024	2.21	Y	298380	500	239 억	2164357	N	N	26827	N	N
164	20231102	140920	57	100.00	KSQ150	제약	N	N	N	N	N	16530	400	2	2.48	2617451870	158645	121.80	16350	16590	16320	20950	11300	16130	16498.86	4.52	28169	16416	16272	16096	15952	15776	16345	16025	239	4820	500	11930	10	1	47892539	7917	246.72	11.36	12	0.33	67.00	1455.00	26900	20230414	-38.55	15370	20231024	7.55	26900	-38.55	20230414	15370	7.55	20231024	26900	-38.55	20230414	15370	7.55	20231024	2.21	Y	298380	500	239 억	2164357	N	N	26827	N	N
165	20231102	130923	57	100.00	KSQ150	제약	N	N	N	N	N	16530	400	2	2.48	2347085210	142270	109.23	16350	16590	16320	20950	11300	16130	16497.47	4.52	25621	16416	16272	16096	15952	15776	16345	16025	239	4820	500	11930	10	1	47892539	7917	246.72	11.36	12	0.30	67.00	1455.00	26900	20230414	-38.55	15370	20231024	7.55	26900	-38.55	20230414	15370	7.55	20231024	26900	-38.55	20230414	15370	7.55	20231024	2.21	Y	298380	500	239 억	2164357	N	N	26827	N	N
166	20231102	120920	57	100.00	KSQ150	제약	N	N	N	N	N	16460	330	2	2.05	2055024850	124570	95.64	16350	16590	16320	20950	11300	16130	16497.02	4.52	17244	16416	16272	16096	15952	15776	16345	16025	239	4820	500	11930	10	1	47892539	7883	245.67	11.31	12	0.26	67.00	1455.00	26900	20230414	-38.81	15370	20231024	7.09	26900	-38.81	20230414	15370	7.09	20231024	26900	-38.81	20230414	15370	7.09	20231024	2.21	Y	298380	500	239 억	2164357	N	N	26827	N	N
167	20231102	110918	57	100.00	KSQ150	제약	N	N	N	N	N	16480	350	2	2.17	1762550420	106827	82.02	16350	16590	16320	20950	11300	16130	16499.20	4.52	13344	16416	16272	16096	15952	15776	16345	16025	239	4820	500	11930	10	1	47892539	7893	245.97	11.33	12	0.22	67.00	1455.00	26900	20230414	-38.74	15370	20231024	7.22	26900	-38.74	20230414	15370	7.22	20231024	26900	-38.74	20230414	15370	7.22	20231024	2.21	Y	298380	500	239 억	2164357	N	N	26827	N	N
168	20231102	100919	57	100.00	KSQ150	제약	N	N	N	N	N	16510	380	2	2.36	1185104670	71896	55.20	16350	16590	16320	20950	11300	16130	16483.72	4.52	7507	16416	16272	16096	15952	15776	16345	16025	239	4820	500	11930	10	1	47892539	7907	246.42	11.35	12	0.15	67.00	1455.00	26900	20230414	-38.62	15370	20231024	7.42	26900	-38.62	20230414	15370	7.42	20231024	26900	-38.62	20230414	15370	7.42	20231024	2.21	Y	298380	500	239 억	2164357	N	N	26827	N	N
169	20231102	090926	57	100.00	KSQ150	제약	N	N	N	N	N	16470	340	2	2.11	230639930	14029	10.77	16350	16590	16320	20950	11300	16130	16440.78	4.52	3097	16416	16272	16096	15952	15776	16345	16025	239	4820	500	11930	10	1	47892539	7888	245.82	11.32	12	0.03	67.00	1455.00	26900	20230414	-38.77	15370	20231024	7.16	26900	-38.77	20230414	15370	7.16	20231024	26900	-38.77	20230414	15370	7.16	20231024	2.21	Y	298380	500	239 억	2164357	N	N	26827	N	N
170	20231101	160917	57	100.00	KSQ150	제약	N	N	N	N	N	16130	220	2	1.38	2062723430	128208	73.01	15920	16240	15920	20650	11140	15910	16088.87	4.48	-14178	16556	16232	16016	15692	15476	16125	15585	239	4740	500	11770	10	1	47892539	7725	240.75	11.09	12	0.27	67.00	1455.00	26900	20230414	-40.04	15370	20231024	4.94	26900	-40.04	20230414	15370	4.94	20231024	26900	-40.04	20230414	15370	4.94	20231024	2.22	Y	298380	500	239 억	2143624	N	N	26827	N	N
171	20231101	150918	57	100.00	KSQ150	제약	N	N	N	N	N	16120	210	2	1.32	1951282430	121302	69.07	15920	16240	15920	20650	11140	15910	16086.15	4.48	-14357	16556	16232	16016	15692	15476	16125	15585	239	4740	500	11770	10	1	47892539	7720	240.60	11.08	12	0.25	67.00	1455.00	26900	20230414	-40.07	15370	20231024	4.88	26900	-40.07	20230414	15370	4.88	20231024	26900	-40.07	20230414	15370	4.88	20231024	2.22	Y	298380	500	239 억	2143624	N	N	21123	N	N
172	20231101	140909	57	100.00	KSQ150	제약	N	N	N	N	N	16020	110	2	0.69	1532951550	95254	54.24	15920	16240	15920	20650	11140	15910	16093.30	4.48	-15640	16556	16232	16016	15692	15476	16125	15585	239	4740	500	11770	10	1	47892539	7672	239.10	11.01	12	0.20	67.00	1455.00	26900	20230414	-40.45	15370	20231024	4.23	26900	-40.45	20230414	15370	4.23	20231024	26900	-40.45	20230414	15370	4.23	20231024	2.22	Y	298380	500	239 억	2143624	N	N	21123	N	N
173	20231101	130917	57	100.00	KSQ150	제약	N	N	N	N	N	16110	200	2	1.26	1324817040	82299	46.86	15920	16240	15920	20650	11140	15910	16097.61	4.48	-11344	16556	16232	16016	15692	15476	16125	15585	239	4740	500	11770	10	1	47892539	7715	240.45	11.07	12	0.17	67.00	1455.00	26900	20230414	-40.11	15370	20231024	4.81	26900	-40.11	20230414	15370	4.81	20231024	26900	-40.11	20230414	15370	4.81	20231024	2.22	Y	298380	500	239 억	2143624	N	N	21123	N	N
174	20231101	120938	57	100.00	KSQ150	제약	N	N	N	N	N	16150	240	2	1.51	1060501490	65934	37.55	15920	16240	15920	20650	11140	15910	16084.29	4.48	-7561	16556	16232	16016	15692	15476	16125	15585	239	4740	500	11770	10	1	47892539	7735	241.04	11.10	12	0.14	67.00	1455.00	26900	20230414	-39.96	15370	20231024	5.07	26900	-39.96	20230414	15370	5.07	20231024	26900	-39.96	20230414	15370	5.07	20231024	2.22	Y	298380	500	239 억	2143624	N	N	21123	N	N
175	20231101	110946	57	100.00	KSQ150	제약	N	N	N	N	N	16010	100	2	0.63	900881240	56009	31.89	15920	16240	15920	20650	11140	15910	16084.58	4.48	-6249	16556	16232	16016	15692	15476	16125	15585	239	4740	500	11770	10	1	47892539	7668	238.96	11.00	12	0.12	67.00	1455.00	26900	20230414	-40.48	15370	20231024	4.16	26900	-40.48	20230414	15370	4.16	20231024	26900	-40.48	20230414	15370	4.16	20231024	2.22	Y	298380	500	239 억	2143624	N	N	21123	N	N
176	20231101	100931	57	100.00	KSQ150	제약	N	N	N	N	N	16150	240	2	1.51	687892090	42737	24.34	15920	16240	15920	20650	11140	15910	16095.94	4.48	-4341	16556	16232	16016	15692	15476	16125	15585	239	4740	500	11770	10	1	47892539	7735	241.04	11.10	12	0.09	67.00	1455.00	26900	20230414	-39.96	15370	20231024	5.07	26900	-39.96	20230414	15370	5.07	20231024	26900	-39.96	20230414	15370	5.07	20231024	2.22	Y	298380	500	239 억	2143624	N	N	21123	N	N
177	20231101	090933	57	100.00	KSQ150	제약	N	N	N	N	N	16110	200	2	1.26	111215030	6933	3.95	15920	16150	15920	20650	11140	15910	16041.40	4.48	1699	16556	16232	16016	15692	15476	16125	15585	239	4740	500	11770	10	1	47892539	7715	240.45	11.07	12	0.01	67.00	1455.00	26900	20230414	-40.11	15370	20231024	4.81	26900	-40.11	20230414	15370	4.81	20231024	26900	-40.11	20230414	15370	4.81	20231024	2.22	Y	298380	500	239 억	2143624	N	N	21123	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History