KissMeData/085660/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160725	57	100.00	KSQ150		제약	N	N	N	N		N	16620	-640	5	-3.71	8201542590	486588	55.62	17120	17340	16530	22400	12090	17260	16857.88	8.39	0	-146528	17986	17622	17066	16702	16146	17805	16885	282	5140	500	12960	10	1	56314443	9359	-19.67	3.18	12	0.86	-845.00	5227.00	23100	20230912	-28.05	11790	20230726	40.97	23100	-28.05	20230912	11790	40.97	20230726	23100	-28.05	20230912	11790	40.97	20230726	1.96	N	085660	500	281 억		4726661	N	N	2832	N	00	N
3	20231130	150727	57	100.00	KSQ150		제약	N	N	N	N		N	16610	-650	5	-3.77	7174419930	424864	48.57	17120	17340	16530	22400	12090	17260	16886.35	8.39	0	-124202	17986	17622	17066	16702	16146	17805	16885	282	5140	500	12960	10	1	56314443	9354	-19.66	3.18	12	0.75	-845.00	5227.00	23100	20230912	-28.10	11790	20230726	40.88	23100	-28.10	20230912	11790	40.88	20230726	23100	-28.10	20230912	11790	40.88	20230726	1.96	N	085660	500	281 억		4726661	N	N	567	N	00	N
4	20231130	140722	57	100.00	KSQ150		제약	N	N	N	N		N	16640	-620	5	-3.59	5683002660	334977	38.29	17120	17340	16640	22400	12090	17260	16965.31	8.39	0	-94520	17986	17622	17066	16702	16146	17805	16885	282	5140	500	12960	10	1	56314443	9371	-19.69	3.18	12	0.59	-845.00	5227.00	23100	20230912	-27.97	11790	20230726	41.14	23100	-27.97	20230912	11790	41.14	20230726	23100	-27.97	20230912	11790	41.14	20230726	1.96	N	085660	500	281 억		4726661	N	N	567	N	00	N
5	20231130	130720	57	100.00	KSQ150		제약	N	N	N	N		N	16830	-430	5	-2.49	4431110620	260045	29.73	17120	17340	16820	22400	12090	17260	17039.74	8.39	0	-74738	17986	17622	17066	16702	16146	17805	16885	282	5140	500	12960	10	1	56314443	9478	-19.92	3.22	12	0.46	-845.00	5227.00	23100	20230912	-27.14	11790	20230726	42.75	23100	-27.14	20230912	11790	42.75	20230726	23100	-27.14	20230912	11790	42.75	20230726	1.96	N	085660	500	281 억		4726661	N	N	567	N	00	N
6	20231130	120731	57	100.00	KSQ150		제약	N	N	N	N		N	16980	-280	5	-1.62	3337037080	195245	22.32	17120	17340	16930	22400	12090	17260	17091.50	8.39	0	-29864	17986	17622	17066	16702	16146	17805	16885	282	5140	500	12960	10	1	56314443	9562	-20.09	3.25	12	0.35	-845.00	5227.00	23100	20230912	-26.49	11790	20230726	44.02	23100	-26.49	20230912	11790	44.02	20230726	23100	-26.49	20230912	11790	44.02	20230726	1.96	N	085660	500	281 억		4726661	N	N	567	N	00	N
7	20231130	110726	57	100.00	KSQ150		제약	N	N	N	N		N	16960	-300	5	-1.74	3094701920	180985	20.69	17120	17340	16930	22400	12090	17260	17099.18	8.39	0	-21371	17986	17622	17066	16702	16146	17805	16885	282	5140	500	12960	10	1	56314443	9551	-20.07	3.24	12	0.32	-845.00	5227.00	23100	20230912	-26.58	11790	20230726	43.85	23100	-26.58	20230912	11790	43.85	20230726	23100	-26.58	20230912	11790	43.85	20230726	1.96	N	085660	500	281 억		4726661	N	N	567	N	00	N
8	20231130	100721	57	100.00	KSQ150		제약	N	N	N	N		N	16960	-300	5	-1.74	2686197800	156896	17.94	17120	17340	16930	22400	12090	17260	17120.84	8.39	0	-14419	17986	17622	17066	16702	16146	17805	16885	282	5140	500	12960	10	1	56314443	9551	-20.07	3.24	12	0.28	-845.00	5227.00	23100	20230912	-26.58	11790	20230726	43.85	23100	-26.58	20230912	11790	43.85	20230726	23100	-26.58	20230912	11790	43.85	20230726	1.96	N	085660	500	281 억		4726661	N	N	567	N	00	N
9	20231130	090723	57	100.00	KSQ150		제약	N	N	N	N		N	17320	60	2	0.35	775453620	45001	5.14	17120	17320	17070	22400	12090	17260	17231.89	8.39	0	13066	17986	17622	17066	16702	16146	17805	16885	282	5140	500	12960	10	1	56314443	9754	-20.50	3.31	12	0.08	-845.00	5227.00	23100	20230912	-25.02	11790	20230726	46.90	23100	-25.02	20230912	11790	46.90	20230726	23100	-25.02	20230912	11790	46.90	20230726	1.96	N	085660	500	281 억		4726661	N	N	567	N	00	N
10	20231129	160719	57	100.00	KSQ150		제약	N	N	N	N		N	17260	680	2	4.10	14890982670	870356	353.48	16690	17430	16510	21550	11610	16580	17108.73	8.54	0	-96521	16966	16772	16466	16272	15966	16870	16370	282	4970	500	12600	10	1	56314443	9720	-20.43	3.30	12	1.55	-845.00	5227.00	23100	20230912	-25.28	11790	20230726	46.40	23100	-25.28	20230912	11790	46.40	20230726	23100	-25.28	20230912	11790	46.40	20230726	1.96	N	085660	500	281 억		4810636	N	N	567	N	00	N
11	20231129	150725	57	100.00	KSQ150		제약	N	N	N	N		N	17230	650	2	3.92	14260332260	833762	338.62	16690	17430	16510	21550	11610	16580	17103.64	8.54	0	-97305	16966	16772	16466	16272	15966	16870	16370	282	4970	500	12600	10	1	56314443	9703	-20.39	3.30	12	1.48	-845.00	5227.00	23100	20230912	-25.41	11790	20230726	46.14	23100	-25.41	20230912	11790	46.14	20230726	23100	-25.41	20230912	11790	46.14	20230726	1.96	N	085660	500	281 억		4810636	N	N	104	N	00	N
12	20231129	140720	57	100.00	KSQ150		제약	N	N	N	N		N	17180	600	2	3.62	12435663230	727147	295.32	16690	17430	16510	21550	11610	16580	17102.04	8.54	0	-72407	16966	16772	16466	16272	15966	16870	16370	282	4970	500	12600	10	1	56314443	9675	-20.33	3.29	12	1.29	-845.00	5227.00	23100	20230912	-25.63	11790	20230726	45.72	23100	-25.63	20230912	11790	45.72	20230726	23100	-25.63	20230912	11790	45.72	20230726	1.96	N	085660	500	281 억		4810636	N	N	104	N	00	N
13	20231129	130722	57	100.00	KSQ150		제약	N	N	N	N		N	17120	540	2	3.26	11520272560	673724	273.62	16690	17430	16510	21550	11610	16580	17099.44	8.54	0	-69302	16966	16772	16466	16272	15966	16870	16370	282	4970	500	12600	10	1	56314443	9641	-20.26	3.28	12	1.20	-845.00	5227.00	23100	20230912	-25.89	11790	20230726	45.21	23100	-25.89	20230912	11790	45.21	20230726	23100	-25.89	20230912	11790	45.21	20230726	1.96	N	085660	500	281 억		4810636	N	N	104	N	00	N
14	20231129	120722	57	100.00	KSQ150		제약	N	N	N	N		N	17140	560	2	3.38	10746250920	628650	255.32	16690	17430	16510	21550	11610	16580	17094.22	8.54	0	-67229	16966	16772	16466	16272	15966	16870	16370	282	4970	500	12600	10	1	56314443	9652	-20.28	3.28	12	1.12	-845.00	5227.00	23100	20230912	-25.80	11790	20230726	45.38	23100	-25.80	20230912	11790	45.38	20230726	23100	-25.80	20230912	11790	45.38	20230726	1.96	N	085660	500	281 억		4810636	N	N	104	N	00	N
15	20231129	110723	57	100.00	KSQ150		제약	N	N	N	N		N	17140	560	2	3.38	9423255860	551906	224.15	16690	17430	16510	21550	11610	16580	17074.08	8.54	0	-57413	16966	16772	16466	16272	15966	16870	16370	282	4970	500	12600	10	1	56314443	9652	-20.28	3.28	12	0.98	-845.00	5227.00	23100	20230912	-25.80	11790	20230726	45.38	23100	-25.80	20230912	11790	45.38	20230726	23100	-25.80	20230912	11790	45.38	20230726	1.96	N	085660	500	281 억		4810636	N	N	104	N	00	N
16	20231129	100721	57	100.00	KSQ150		제약	N	N	N	N		N	16880	300	2	1.81	5352784240	315357	128.08	16690	17280	16510	21550	11610	16580	16973.81	8.54	0	-74861	16966	16772	16466	16272	15966	16870	16370	282	4970	500	12600	10	1	56314443	9506	-19.98	3.23	12	0.56	-845.00	5227.00	23100	20230912	-26.93	11790	20230726	43.17	23100	-26.93	20230912	11790	43.17	20230726	23100	-26.93	20230912	11790	43.17	20230726	1.96	N	085660	500	281 억		4810636	N	N	104	N	00	N
17	20231129	090718	57	100.00	KSQ150		제약	N	N	N	N		N	16630	50	2	0.30	449640210	26969	10.95	16690	16780	16510	21550	11610	16580	16672.70	8.54	0	-3430	16966	16772	16466	16272	15966	16870	16370	282	4970	500	12600	10	1	56314443	9365	-19.68	3.18	12	0.05	-845.00	5227.00	23100	20230912	-28.01	11790	20230726	41.05	23100	-28.01	20230912	11790	41.05	20230726	23100	-28.01	20230912	11790	41.05	20230726	1.96	N	085660	500	281 억		4810636	N	N	104	N	00	N
18	20231128	160719	57	100.00	KSQ150		제약	N	N	N	N		N	16580	400	2	2.47	4022242800	244409	99.39	16160	16660	16160	21000	11330	16180	16456.45	8.48	0	36671	16680	16430	16250	16000	15820	16340	15910	282	4820	500	12290	10	1	56314443	9337	-19.62	3.17	12	0.43	-845.00	5227.00	23100	20230912	-28.23	11790	20230726	40.63	23100	-28.23	20230912	11790	40.63	20230726	23100	-28.23	20230912	11790	40.63	20230726	1.97	N	085660	500	281 억		4773979	N	N	104	N	00	N
19	20231128	150634	57	100.00	KSQ150		제약	N	N	N	N		N	16600	420	2	2.60	3784362460	230062	93.55	16160	16660	16160	21000	11330	16180	16449.33	8.48	0	34357	16680	16430	16250	16000	15820	16340	15910	282	4820	500	12290	10	1	56314443	9348	-19.64	3.18	12	0.41	-845.00	5227.00	23100	20230912	-28.14	11790	20230726	40.80	23100	-28.14	20230912	11790	40.80	20230726	23100	-28.14	20230912	11790	40.80	20230726	1.97	N	085660	500	281 억		4773979	N	N	1800	N	00	N
20	20231128	140719	57	100.00	KSQ150		제약	N	N	N	N		N	16620	440	2	2.72	3368201810	204988	83.36	16160	16660	16160	21000	11330	16180	16431.23	8.48	0	35228	16680	16430	16250	16000	15820	16340	15910	282	4820	500	12290	10	1	56314443	9359	-19.67	3.18	12	0.36	-845.00	5227.00	23100	20230912	-28.05	11790	20230726	40.97	23100	-28.05	20230912	11790	40.97	20230726	23100	-28.05	20230912	11790	40.97	20230726	1.97	N	085660	500	281 억		4773979	N	N	1800	N	00	N
21	20231128	130714	57	100.00	KSQ150		제약	N	N	N	N		N	16600	420	2	2.60	2969667230	180966	73.59	16160	16660	16160	21000	11330	16180	16410.10	8.48	0	32582	16680	16430	16250	16000	15820	16340	15910	282	4820	500	12290	10	1	56314443	9348	-19.64	3.18	12	0.32	-845.00	5227.00	23100	20230912	-28.14	11790	20230726	40.80	23100	-28.14	20230912	11790	40.80	20230726	23100	-28.14	20230912	11790	40.80	20230726	1.97	N	085660	500	281 억		4773979	N	N	1800	N	00	N
22	20231128	120718	57	100.00	KSQ150		제약	N	N	N	N		N	16440	260	2	1.61	2042556560	124977	50.82	16160	16460	16160	21000	11330	16180	16343.47	8.48	0	20354	16680	16430	16250	16000	15820	16340	15910	282	4820	500	12290	10	1	56314443	9258	-19.46	3.15	12	0.22	-845.00	5227.00	23100	20230912	-28.83	11790	20230726	39.44	23100	-28.83	20230912	11790	39.44	20230726	23100	-28.83	20230912	11790	39.44	20230726	1.97	N	085660	500	281 억		4773979	N	N	1800	N	00	N
23	20231128	110717	57	100.00	KSQ150		제약	N	N	N	N		N	16380	200	2	1.24	1702112560	104239	42.39	16160	16460	16160	21000	11330	16180	16328.96	8.48	0	24452	16680	16430	16250	16000	15820	16340	15910	282	4820	500	12290	10	1	56314443	9224	-19.38	3.13	12	0.19	-845.00	5227.00	23100	20230912	-29.09	11790	20230726	38.93	23100	-29.09	20230912	11790	38.93	20230726	23100	-29.09	20230912	11790	38.93	20230726	1.97	N	085660	500	281 억		4773979	N	N	1800	N	00	N
24	20231128	100717	57	100.00	KSQ150		제약	N	N	N	N		N	16290	110	2	0.68	1059828380	65064	26.46	16160	16390	16160	21000	11330	16180	16289.03	8.48	0	15131	16680	16430	16250	16000	15820	16340	15910	282	4820	500	12290	10	1	56314443	9174	-19.28	3.12	12	0.12	-845.00	5227.00	23100	20230912	-29.48	11790	20230726	38.17	23100	-29.48	20230912	11790	38.17	20230726	23100	-29.48	20230912	11790	38.17	20230726	1.97	N	085660	500	281 억		4773979	N	N	1800	N	00	N
25	20231128	090715	57	100.00	KSQ150		제약	N	N	N	N		N	16270	90	2	0.56	113946240	7020	2.85	16160	16320	16160	21000	11330	16180	16231.73	8.48	0	1165	16680	16430	16250	16000	15820	16340	15910	282	4820	500	12290	10	1	56314443	9162	-19.25	3.11	12	0.01	-845.00	5227.00	23100	20230912	-29.57	11790	20230726	38.00	23100	-29.57	20230912	11790	38.00	20230726	23100	-29.57	20230912	11790	38.00	20230726	1.97	N	085660	500	281 억		4773979	N	N	1800	N	00	N
26	20231127	160714	57	100.00	KSQ150		제약	N	N	N	N		N	16180	-280	5	-1.70	3978636250	245157	92.99	16360	16500	16070	21350	11530	16460	16228.98	8.42	0	31291	16953	16706	16463	16216	15973	16585	16095	282	4890	500	12500	10	1	56314443	9112	-19.15	3.10	12	0.44	-845.00	5227.00	23100	20230912	-29.96	11790	20230726	37.23	23100	-29.96	20230912	11790	37.23	20230726	23100	-29.96	20230912	11790	37.23	20230726	1.96	N	085660	500	281 억		4739080	N	N	1800	N	00	N
27	20231127	150715	57	100.00	KSQ150		제약	N	N	N	N		N	16240	-220	5	-1.34	3846059820	236970	89.88	16360	16500	16070	21350	11530	16460	16230.15	8.42	0	29598	16953	16706	16463	16216	15973	16585	16095	282	4890	500	12500	10	1	56314443	9145	-19.22	3.11	12	0.42	-845.00	5227.00	23100	20230912	-29.70	11790	20230726	37.74	23100	-29.70	20230912	11790	37.74	20230726	23100	-29.70	20230912	11790	37.74	20230726	1.96	N	085660	500	281 억		4739080	N	N	327	N	00	N
28	20231127	140720	57	100.00	KSQ150		제약	N	N	N	N		N	16140	-320	5	-1.94	3210983100	197685	74.98	16360	16500	16070	21350	11530	16460	16242.93	8.42	0	12616	16953	16706	16463	16216	15973	16585	16095	282	4890	500	12500	10	1	56314443	9089	-19.10	3.09	12	0.35	-845.00	5227.00	23100	20230912	-30.13	11790	20230726	36.90	23100	-30.13	20230912	11790	36.90	20230726	23100	-30.13	20230912	11790	36.90	20230726	1.96	N	085660	500	281 억		4739080	N	N	327	N	00	N
29	20231127	130717	57	100.00	KSQ150		제약	N	N	N	N		N	16120	-340	5	-2.07	2994004240	184232	69.88	16360	16500	16070	21350	11530	16460	16251.27	8.42	0	12585	16953	16706	16463	16216	15973	16585	16095	282	4890	500	12500	10	1	56314443	9078	-19.08	3.08	12	0.33	-845.00	5227.00	23100	20230912	-30.22	11790	20230726	36.73	23100	-30.22	20230912	11790	36.73	20230726	23100	-30.22	20230912	11790	36.73	20230726	1.96	N	085660	500	281 억		4739080	N	N	327	N	00	N
30	20231127	120719	57	100.00	KSQ150		제약	N	N	N	N		N	16200	-260	5	-1.58	2286410090	140336	53.23	16360	16500	16200	21350	11530	16460	16292.40	8.42	0	13357	16953	16706	16463	16216	15973	16585	16095	282	4890	500	12500	10	1	56314443	9123	-19.17	3.10	12	0.25	-845.00	5227.00	23100	20230912	-29.87	11790	20230726	37.40	23100	-29.87	20230912	11790	37.40	20230726	23100	-29.87	20230912	11790	37.40	20230726	1.96	N	085660	500	281 억		4739080	N	N	327	N	00	N
31	20231127	110708	57	100.00	KSQ150		제약	N	N	N	N		N	16280	-180	5	-1.09	1850348880	113466	43.04	16360	16500	16220	21350	11530	16460	16307.52	8.42	0	19744	16953	16706	16463	16216	15973	16585	16095	282	4890	500	12500	10	1	56314443	9168	-19.27	3.11	12	0.20	-845.00	5227.00	23100	20230912	-29.52	11790	20230726	38.08	23100	-29.52	20230912	11790	38.08	20230726	23100	-29.52	20230912	11790	38.08	20230726	1.96	N	085660	500	281 억		4739080	N	N	327	N	00	N
32	20231127	100707	57	100.00	KSQ150		제약	N	N	N	N		N	16350	-110	5	-0.67	1654679610	101471	38.49	16360	16500	16220	21350	11530	16460	16306.92	8.42	0	17831	16953	16706	16463	16216	15973	16585	16095	282	4890	500	12500	10	1	56314443	9207	-19.35	3.13	12	0.18	-845.00	5227.00	23100	20230912	-29.22	11790	20230726	38.68	23100	-29.22	20230912	11790	38.68	20230726	23100	-29.22	20230912	11790	38.68	20230726	1.96	N	085660	500	281 억		4739080	N	N	327	N	00	N
33	20231127	090710	57	100.00	KSQ150		제약	N	N	N	N		N	16430	-30	5	-0.18	340702750	20779	7.88	16360	16500	16300	21350	11530	16460	16396.49	8.42	0	8970	16953	16706	16463	16216	15973	16585	16095	282	4890	500	12500	10	1	56314443	9252	-19.44	3.14	12	0.04	-845.00	5227.00	23100	20230912	-28.87	11790	20230726	39.36	23100	-28.87	20230912	11790	39.36	20230726	23100	-28.87	20230912	11790	39.36	20230726	1.96	N	085660	500	281 억		4739080	N	N	327	N	00	N
34	20231124	160703	57	100.00	KSQ150		제약	N	N	N	N		N	16460	-140	5	-0.84	4314768130	263270	97.70	16700	16710	16220	21550	11620	16600	16388.69	8.37	0	21500	16926	16762	16556	16392	16186	16845	16475	282	4950	500	12610	10	1	56314443	9269	-19.48	3.15	12	0.47	-845.00	5227.00	23100	20230912	-28.74	11790	20230726	39.61	23100	-28.74	20230912	11790	39.61	20230726	23100	-28.74	20230912	11790	39.61	20230726	1.94	N	085660	500	281 억		4716237	N	N	327	N	00	N
35	20231124	150710	57	100.00	KSQ150		제약	N	N	N	N		N	16390	-210	5	-1.27	4095880110	249952	92.76	16700	16710	16220	21550	11620	16600	16386.23	8.37	0	23636	16926	16762	16556	16392	16186	16845	16475	282	4950	500	12610	10	1	56314443	9230	-19.40	3.14	12	0.44	-845.00	5227.00	23100	20230912	-29.05	11790	20230726	39.02	23100	-29.05	20230912	11790	39.02	20230726	23100	-29.05	20230912	11790	39.02	20230726	1.94	N	085660	500	281 억		4716237	N	N	1218	N	00	N
36	20231124	140713	57	100.00	KSQ150		제약	N	N	N	N		N	16300	-300	5	-1.81	3668448780	223785	83.04	16700	16710	16220	21550	11620	16600	16392.26	8.37	0	9809	16926	16762	16556	16392	16186	16845	16475	282	4950	500	12610	10	1	56314443	9179	-19.29	3.12	12	0.40	-845.00	5227.00	23100	20230912	-29.44	11790	20230726	38.25	23100	-29.44	20230912	11790	38.25	20230726	23100	-29.44	20230912	11790	38.25	20230726	1.94	N	085660	500	281 억		4716237	N	N	1218	N	00	N
37	20231124	130708	57	100.00	KSQ150		제약	N	N	N	N		N	16320	-280	5	-1.69	3434810620	209460	77.73	16700	16710	16220	21550	11620	16600	16397.92	8.37	0	7794	16926	16762	16556	16392	16186	16845	16475	282	4950	500	12610	10	1	56314443	9191	-19.31	3.12	12	0.37	-845.00	5227.00	23100	20230912	-29.35	11790	20230726	38.42	23100	-29.35	20230912	11790	38.42	20230726	23100	-29.35	20230912	11790	38.42	20230726	1.94	N	085660	500	281 억		4716237	N	N	1218	N	00	N
38	20231124	120712	57	100.00	KSQ150		제약	N	N	N	N		N	16330	-270	5	-1.63	3175758200	193556	71.83	16700	16710	16220	21550	11620	16600	16406.93	8.37	0	6576	16926	16762	16556	16392	16186	16845	16475	282	4950	500	12610	10	1	56314443	9196	-19.33	3.12	12	0.34	-845.00	5227.00	23100	20230912	-29.31	11790	20230726	38.51	23100	-29.31	20230912	11790	38.51	20230726	23100	-29.31	20230912	11790	38.51	20230726	1.94	N	085660	500	281 억		4716237	N	N	1218	N	00	N
39	20231124	110708	57	100.00	KSQ150		제약	N	N	N	N		N	16330	-270	5	-1.63	2066157400	125394	46.53	16700	16710	16300	21550	11620	16600	16476.82	8.37	0	2154	16926	16762	16556	16392	16186	16845	16475	282	4950	500	12610	10	1	56314443	9196	-19.33	3.12	12	0.22	-845.00	5227.00	23100	20230912	-29.31	11790	20230726	38.51	23100	-29.31	20230912	11790	38.51	20230726	23100	-29.31	20230912	11790	38.51	20230726	1.94	N	085660	500	281 억		4716237	N	N	1218	N	00	N
40	20231124	100708	57	100.00	KSQ150		제약	N	N	N	N		N	16520	-80	5	-0.48	1039682800	62815	23.31	16700	16710	16470	21550	11620	16600	16551.11	8.37	0	-6422	16926	16762	16556	16392	16186	16845	16475	282	4950	500	12610	10	1	56314443	9303	-19.55	3.16	12	0.11	-845.00	5227.00	23100	20230912	-28.48	11790	20230726	40.12	23100	-28.48	20230912	11790	40.12	20230726	23100	-28.48	20230912	11790	40.12	20230726	1.94	N	085660	500	281 억		4716237	N	N	1218	N	00	N
41	20231124	090708	57	100.00	KSQ150		제약	N	N	N	N		N	16640	40	2	0.24	210157800	12652	4.70	16700	16710	16510	21550	11620	16600	16611.09	8.37	0	-1917	16926	16762	16556	16392	16186	16845	16475	282	4950	500	12610	10	1	56314443	9371	-19.69	3.18	12	0.02	-845.00	5227.00	23100	20230912	-27.97	11790	20230726	41.14	23100	-27.97	20230912	11790	41.14	20230726	23100	-27.97	20230912	11790	41.14	20230726	1.94	N	085660	500	281 억		4716237	N	N	1218	N	00	N
42	20231123	160659	57	100.00	KSQ150		제약	N	N	N	N		N	16600	200	2	1.22	4456852430	269469	123.59	16400	16720	16350	21300	11480	16400	16539.40	8.30	0	35584	16900	16650	16430	16180	15960	16775	16305	282	4900	500	12460	10	1	56314443	9348	-19.64	3.18	12	0.48	-845.00	5227.00	23100	20230912	-28.14	11790	20230726	40.80	23100	-28.14	20230912	11790	40.80	20230726	23100	-28.14	20230912	11790	40.80	20230726	1.95	N	085660	500	281 억		4674911	N	N	1218	N	00	N
43	20231123	150723	57	100.00	KSQ150		제약	N	N	N	N		N	16600	200	2	1.22	4332997210	261999	120.17	16400	16720	16350	21300	11480	16400	16538.29	8.30	0	34700	16900	16650	16430	16180	15960	16775	16305	282	4900	500	12460	10	1	56314443	9348	-19.64	3.18	12	0.47	-845.00	5227.00	23100	20230912	-28.14	11790	20230726	40.80	23100	-28.14	20230912	11790	40.80	20230726	23100	-28.14	20230912	11790	40.80	20230726	1.95	N	085660	500	281 억		4674911	N	N	397	N	00	N
44	20231123	140719	57	100.00	KSQ150		제약	N	N	N	N		N	16670	270	2	1.65	3893675040	235571	108.05	16400	16720	16350	21300	11480	16400	16528.75	8.30	0	39276	16900	16650	16430	16180	15960	16775	16305	282	4900	500	12460	10	1	56314443	9388	-19.73	3.19	12	0.42	-845.00	5227.00	23100	20230912	-27.84	11790	20230726	41.39	23100	-27.84	20230912	11790	41.39	20230726	23100	-27.84	20230912	11790	41.39	20230726	1.95	N	085660	500	281 억		4674911	N	N	397	N	00	N
45	20231123	130719	57	100.00	KSQ150		제약	N	N	N	N		N	16560	160	2	0.98	3457271900	209328	96.01	16400	16720	16350	21300	11480	16400	16516.13	8.30	0	36484	16900	16650	16430	16180	15960	16775	16305	282	4900	500	12460	10	1	56314443	9326	-19.60	3.17	12	0.37	-845.00	5227.00	23100	20230912	-28.31	11790	20230726	40.46	23100	-28.31	20230912	11790	40.46	20230726	23100	-28.31	20230912	11790	40.46	20230726	1.95	N	085660	500	281 억		4674911	N	N	397	N	00	N
46	20231123	120710	57	100.00	KSQ150		제약	N	N	N	N		N	16570	170	2	1.04	2562035340	155406	71.28	16400	16650	16350	21300	11480	16400	16486.15	8.30	0	32466	16900	16650	16430	16180	15960	16775	16305	282	4900	500	12460	10	1	56314443	9331	-19.61	3.17	12	0.28	-845.00	5227.00	23100	20230912	-28.27	11790	20230726	40.54	23100	-28.27	20230912	11790	40.54	20230726	23100	-28.27	20230912	11790	40.54	20230726	1.95	N	085660	500	281 억		4674911	N	N	397	N	00	N
47	20231123	110727	57	100.00	KSQ150		제약	N	N	N	N		N	16470	70	2	0.43	1820319600	110592	50.72	16400	16590	16350	21300	11480	16400	16459.85	8.30	0	18465	16900	16650	16430	16180	15960	16775	16305	282	4900	500	12460	10	1	56314443	9275	-19.49	3.15	12	0.20	-845.00	5227.00	23100	20230912	-28.70	11790	20230726	39.69	23100	-28.70	20230912	11790	39.69	20230726	23100	-28.70	20230912	11790	39.69	20230726	1.95	N	085660	500	281 억		4674911	N	N	397	N	00	N
48	20231123	100711	57	100.00	KSQ150		제약	N	N	N	N		N	16490	90	2	0.55	1281940470	77848	35.71	16400	16590	16350	21300	11480	16400	16467.35	8.30	0	13515	16900	16650	16430	16180	15960	16775	16305	282	4900	500	12460	10	1	56314443	9286	-19.51	3.15	12	0.14	-845.00	5227.00	23100	20230912	-28.61	11790	20230726	39.86	23100	-28.61	20230912	11790	39.86	20230726	23100	-28.61	20230912	11790	39.86	20230726	1.95	N	085660	500	281 억		4674911	N	N	397	N	00	N
49	20231123	090707	57	100.00	KSQ150		제약	N	N	N	N		N	16430	30	2	0.18	383672300	23377	10.72	16400	16540	16350	21300	11480	16400	16412.46	8.30	0	-1368	16900	16650	16430	16180	15960	16775	16305	282	4900	500	12460	10	1	56314443	9252	-19.44	3.14	12	0.04	-845.00	5227.00	23100	20230912	-28.87	11790	20230726	39.36	23100	-28.87	20230912	11790	39.36	20230726	23100	-28.87	20230912	11790	39.36	20230726	1.95	N	085660	500	281 억		4674911	N	N	397	N	00	N
50	20231122	160644	57	100.00	KSQ150		제약	N	N	N	N		N	16400	10	2	0.06	3556195220	216171	78.79	16310	16680	16210	21300	11480	16390	16450.88	8.28	0	-8332	16790	16590	16300	16100	15810	16690	16200	282	4910	500	12450	10	1	56314443	9236	-19.41	3.14	12	0.38	-845.00	5227.00	23100	20230912	-29.00	11790	20230726	39.10	23100	-29.00	20230912	11790	39.10	20230726	23100	-29.00	20230912	11790	39.10	20230726	1.95	N	085660	500	281 억		4663283	N	N	397	N	00	N
51	20231122	150656	57	100.00	KSQ150		제약	N	N	N	N		N	16420	30	2	0.18	3429233640	208430	75.97	16310	16680	16210	21300	11480	16390	16452.69	8.28	0	-10392	16790	16590	16300	16100	15810	16690	16200	282	4910	500	12450	10	1	56314443	9247	-19.43	3.14	12	0.37	-845.00	5227.00	23100	20230912	-28.92	11790	20230726	39.27	23100	-28.92	20230912	11790	39.27	20230726	23100	-28.92	20230912	11790	39.27	20230726	1.95	N	085660	500	281 억		4663283	N	N	698	N	00	N
52	20231122	140649	57	100.00	KSQ150		제약	N	N	N	N		N	16460	70	2	0.43	3253043750	197722	72.06	16310	16680	16210	21300	11480	16390	16452.61	8.28	0	-12527	16790	16590	16300	16100	15810	16690	16200	282	4910	500	12450	10	1	56314443	9269	-19.48	3.15	12	0.35	-845.00	5227.00	23100	20230912	-28.74	11790	20230726	39.61	23100	-28.74	20230912	11790	39.61	20230726	23100	-28.74	20230912	11790	39.61	20230726	1.95	N	085660	500	281 억		4663283	N	N	698	N	00	N
53	20231122	130713	57	100.00	KSQ150		제약	N	N	N	N		N	16530	140	2	0.85	2857120710	173760	63.33	16310	16680	16210	21300	11480	16390	16442.91	8.28	0	-17946	16790	16590	16300	16100	15810	16690	16200	282	4910	500	12450	10	1	56314443	9309	-19.56	3.16	12	0.31	-845.00	5227.00	23100	20230912	-28.44	11790	20230726	40.20	23100	-28.44	20230912	11790	40.20	20230726	23100	-28.44	20230912	11790	40.20	20230726	1.95	N	085660	500	281 억		4663283	N	N	698	N	00	N
54	20231122	120717	57	100.00	KSQ150		제약	N	N	N	N		N	16400	10	2	0.06	2546015250	154848	56.44	16310	16680	16210	21300	11480	16390	16442.03	8.28	0	-16712	16790	16590	16300	16100	15810	16690	16200	282	4910	500	12450	10	1	56314443	9236	-19.41	3.14	12	0.27	-845.00	5227.00	23100	20230912	-29.00	11790	20230726	39.10	23100	-29.00	20230912	11790	39.10	20230726	23100	-29.00	20230912	11790	39.10	20230726	1.95	N	085660	500	281 억		4663283	N	N	698	N	00	N
55	20231122	110746	57	100.00	KSQ150		제약	N	N	N	N		N	16330	-60	5	-0.37	2327533150	141513	51.58	16310	16680	16210	21300	11480	16390	16447.49	8.28	0	-17170	16790	16590	16300	16100	15810	16690	16200	282	4910	500	12450	10	1	56314443	9196	-19.33	3.12	12	0.25	-845.00	5227.00	23100	20230912	-29.31	11790	20230726	38.51	23100	-29.31	20230912	11790	38.51	20230726	23100	-29.31	20230912	11790	38.51	20230726	1.95	N	085660	500	281 억		4663283	N	N	698	N	00	N
56	20231122	100726	57	100.00	KSQ150		제약	N	N	N	N		N	16360	-30	5	-0.18	1789850420	108595	39.58	16310	16680	16210	21300	11480	16390	16481.89	8.28	0	-2115	16790	16590	16300	16100	15810	16690	16200	282	4910	500	12450	10	1	56314443	9213	-19.36	3.13	12	0.19	-845.00	5227.00	23100	20230912	-29.18	11790	20230726	38.76	23100	-29.18	20230912	11790	38.76	20230726	23100	-29.18	20230912	11790	38.76	20230726	1.95	N	085660	500	281 억		4663283	N	N	698	N	00	N
57	20231122	090651	57	100.00	KSQ150		제약	N	N	N	N		N	16400	10	2	0.06	368369380	22452	8.18	16310	16550	16210	21300	11480	16390	16406.97	8.28	0	-925	16790	16590	16300	16100	15810	16690	16200	282	4910	500	12450	10	1	56314443	9236	-19.41	3.14	12	0.04	-845.00	5227.00	23100	20230912	-29.00	11790	20230726	39.10	23100	-29.00	20230912	11790	39.10	20230726	23100	-29.00	20230912	11790	39.10	20230726	1.95	N	085660	500	281 억		4663283	N	N	698	N	00	N
58	20231121	160652	57	100.00	KSQ150		제약	N	N	N	N		N	16390	340	2	2.12	4447594960	273211	106.63	16140	16500	16010	20850	11240	16050	16278.84	8.26	0	13476	16503	16276	15953	15726	15403	16390	15840	282	4800	500	12190	10	1	56314443	9230	-19.40	3.14	12	0.49	-845.00	5227.00	23100	20230912	-29.05	11790	20230726	39.02	23100	-29.05	20230912	11790	39.02	20230726	23100	-29.05	20230912	11790	39.02	20230726	1.94	N	085660	500	281 억		4648953	N	N	698	N	00	N
59	20231121	150653	57	100.00	KSQ150		제약	N	N	N	N		N	16380	330	2	2.06	4176615870	256677	100.17	16140	16500	16010	20850	11240	16050	16271.87	8.26	0	12788	16503	16276	15953	15726	15403	16390	15840	282	4800	500	12190	10	1	56314443	9224	-19.38	3.13	12	0.46	-845.00	5227.00	23100	20230912	-29.09	11790	20230726	38.93	23100	-29.09	20230912	11790	38.93	20230726	23100	-29.09	20230912	11790	38.93	20230726	1.94	N	085660	500	281 억		4648953	N	N	693	N	00	N
60	20231121	140646	57	100.00	KSQ150		제약	N	N	N	N		N	16300	250	2	1.56	3702229870	227667	88.85	16140	16500	16010	20850	11240	16050	16261.60	8.26	0	3368	16503	16276	15953	15726	15403	16390	15840	282	4800	500	12190	10	1	56314443	9179	-19.29	3.12	12	0.40	-845.00	5227.00	23100	20230912	-29.44	11790	20230726	38.25	23100	-29.44	20230912	11790	38.25	20230726	23100	-29.44	20230912	11790	38.25	20230726	1.94	N	085660	500	281 억		4648953	N	N	693	N	00	N
61	20231121	130641	57	100.00	KSQ150		제약	N	N	N	N		N	16260	210	2	1.31	3376938800	207678	81.05	16140	16500	16010	20850	11240	16050	16260.46	8.26	0	5318	16503	16276	15953	15726	15403	16390	15840	282	4800	500	12190	10	1	56314443	9157	-19.24	3.11	12	0.37	-845.00	5227.00	23100	20230912	-29.61	11790	20230726	37.91	23100	-29.61	20230912	11790	37.91	20230726	23100	-29.61	20230912	11790	37.91	20230726	1.94	N	085660	500	281 억		4648953	N	N	693	N	00	N
62	20231121	120640	57	100.00	KSQ150		제약	N	N	N	N		N	16320	270	2	1.68	3046221310	187374	73.13	16140	16500	16010	20850	11240	16050	16257.44	8.26	0	4275	16503	16276	15953	15726	15403	16390	15840	282	4800	500	12190	10	1	56314443	9191	-19.31	3.12	12	0.33	-845.00	5227.00	23100	20230912	-29.35	11790	20230726	38.42	23100	-29.35	20230912	11790	38.42	20230726	23100	-29.35	20230912	11790	38.42	20230726	1.94	N	085660	500	281 억		4648953	N	N	693	N	00	N
63	20231121	110638	57	100.00	KSQ150		제약	N	N	N	N		N	16350	300	2	1.87	2587596350	159310	62.17	16140	16500	16010	20850	11240	16050	16242.52	8.26	0	6645	16503	16276	15953	15726	15403	16390	15840	282	4800	500	12190	10	1	56314443	9207	-19.35	3.13	12	0.28	-845.00	5227.00	23100	20230912	-29.22	11790	20230726	38.68	23100	-29.22	20230912	11790	38.68	20230726	23100	-29.22	20230912	11790	38.68	20230726	1.94	N	085660	500	281 억		4648953	N	N	693	N	00	N
64	20231121	100623	57	100.00	KSQ150		제약	N	N	N	N		N	16100	50	2	0.31	874726950	54476	21.26	16140	16140	16010	20850	11240	16050	16057.11	8.26	0	-6947	16503	16276	15953	15726	15403	16390	15840	282	4800	500	12190	10	1	56314443	9067	-19.05	3.08	12	0.10	-845.00	5227.00	23100	20230912	-30.30	11790	20230726	36.56	23100	-30.30	20230912	11790	36.56	20230726	23100	-30.30	20230912	11790	36.56	20230726	1.94	N	085660	500	281 억		4648953	N	N	693	N	00	N
65	20231121	090633	57	100.00	KSQ150		제약	N	N	N	N		N	16100	50	2	0.31	187166670	11653	4.55	16140	16140	16010	20850	11240	16050	16061.67	8.26	0	-5681	16503	16276	15953	15726	15403	16390	15840	282	4800	500	12190	10	1	56314443	9067	-19.05	3.08	12	0.02	-845.00	5227.00	23100	20230912	-30.30	11790	20230726	36.56	23100	-30.30	20230912	11790	36.56	20230726	23100	-30.30	20230912	11790	36.56	20230726	1.94	N	085660	500	281 억		4648953	N	N	693	N	00	N
66	20231120	160637	57	100.00	KSQ150		제약	N	N	N	N		N	16050	410	2	2.62	4023553860	252032	84.81	15690	16180	15630	20300	10950	15640	15964.20	8.23	0	17200	16233	15936	15733	15436	15233	15835	15335	282	4660	500	11880	10	1	56314443	9038	-18.99	3.07	12	0.45	-845.00	5227.00	23100	20230912	-30.52	11790	20230726	36.13	23100	-30.52	20230912	11790	36.13	20230726	23100	-30.52	20230912	11790	36.13	20230726	1.93	N	085660	500	281 억		4636515	N	N	693	N	00	N
67	20231120	150642	57	100.00	KSQ150		제약	N	N	N	N		N	16070	430	2	2.75	3810073730	238734	80.34	15690	16180	15630	20300	10950	15640	15959.49	8.23	0	16515	16233	15936	15733	15436	15233	15835	15335	282	4660	500	11880	10	1	56314443	9050	-19.02	3.07	12	0.42	-845.00	5227.00	23100	20230912	-30.43	11790	20230726	36.30	23100	-30.43	20230912	11790	36.30	20230726	23100	-30.43	20230912	11790	36.30	20230726	1.93	N	085660	500	281 억		4636515	N	N	1127	N	00	N
68	20231120	140641	57	100.00	KSQ150		제약	N	N	N	N		N	16040	400	2	2.56	3217996410	201861	67.93	15690	16180	15630	20300	10950	15640	15941.65	8.23	0	18678	16233	15936	15733	15436	15233	15835	15335	282	4660	500	11880	10	1	56314443	9033	-18.98	3.07	12	0.36	-845.00	5227.00	23100	20230912	-30.56	11790	20230726	36.05	23100	-30.56	20230912	11790	36.05	20230726	23100	-30.56	20230912	11790	36.05	20230726	1.93	N	085660	500	281 억		4636515	N	N	1127	N	00	N
69	20231120	130636	57	100.00	KSQ150		제약	N	N	N	N		N	16030	390	2	2.49	2939993400	184542	62.10	15690	16180	15630	20300	10950	15640	15931.30	8.23	0	20506	16233	15936	15733	15436	15233	15835	15335	282	4660	500	11880	10	1	56314443	9027	-18.97	3.07	12	0.33	-845.00	5227.00	23100	20230912	-30.61	11790	20230726	35.96	23100	-30.61	20230912	11790	35.96	20230726	23100	-30.61	20230912	11790	35.96	20230726	1.93	N	085660	500	281 억		4636515	N	N	1127	N	00	N
70	20231120	120638	57	100.00	KSQ150		제약	N	N	N	N		N	15890	250	2	1.60	1962406220	123630	41.60	15690	15970	15630	20300	10950	15640	15873.22	8.23	0	19094	16233	15936	15733	15436	15233	15835	15335	282	4660	500	11880	10	1	56314443	8948	-18.80	3.04	12	0.22	-845.00	5227.00	23100	20230912	-31.21	11790	20230726	34.78	23100	-31.21	20230912	11790	34.78	20230726	23100	-31.21	20230912	11790	34.78	20230726	1.93	N	085660	500	281 억		4636515	N	N	1127	N	00	N
71	20231120	110637	57	100.00	KSQ150		제약	N	N	N	N		N	15960	320	2	2.05	1735659660	109360	36.80	15690	15970	15630	20300	10950	15640	15871.06	8.23	0	20444	16233	15936	15733	15436	15233	15835	15335	282	4660	500	11880	10	1	56314443	8988	-18.89	3.05	12	0.19	-845.00	5227.00	23100	20230912	-30.91	11790	20230726	35.37	23100	-30.91	20230912	11790	35.37	20230726	23100	-30.91	20230912	11790	35.37	20230726	1.93	N	085660	500	281 억		4636515	N	N	1127	N	00	N
72	20231120	100634	57	100.00	KSQ150		제약	N	N	N	N		N	15900	260	2	1.66	1354206340	85376	28.73	15690	15970	15630	20300	10950	15640	15861.67	8.23	0	15300	16233	15936	15733	15436	15233	15835	15335	282	4660	500	11880	10	1	56314443	8954	-18.82	3.04	12	0.15	-845.00	5227.00	23100	20230912	-31.17	11790	20230726	34.86	23100	-31.17	20230912	11790	34.86	20230726	23100	-31.17	20230912	11790	34.86	20230726	1.93	N	085660	500	281 억		4636515	N	N	1127	N	00	N
73	20231120	090640	57	100.00	KSQ150		제약	N	N	N	N		N	15950	310	2	1.98	543580300	34297	11.54	15690	15970	15630	20300	10950	15640	15849.21	8.23	0	8451	16233	15936	15733	15436	15233	15835	15335	282	4660	500	11880	10	1	56314443	8982	-18.88	3.05	12	0.06	-845.00	5227.00	23100	20230912	-30.95	11790	20230726	35.28	23100	-30.95	20230912	11790	35.28	20230726	23100	-30.95	20230912	11790	35.28	20230726	1.93	N	085660	500	281 억		4636515	N	N	1127	N	00	N
74	20231117	160653	57	100.00	KSQ150		제약	N	N	N	N		N	15640	-80	5	-0.51	4673681160	296507	98.26	15760	16030	15530	20400	11010	15720	15762.56	8.26	0	-29585	16300	16010	15840	15550	15380	15925	15465	282	4680	500	11940	10	1	56314443	8808	-18.51	2.99	12	0.53	-845.00	5227.00	23100	20230912	-32.29	11790	20230726	32.65	23100	-32.29	20230912	11790	32.65	20230726	23100	-32.29	20230912	11790	32.65	20230726	1.94	N	085660	500	281 억		4653574	N	N	1127	N	00	N
75	20231117	150657	57	100.00	KSQ150		제약	N	N	N	N		N	15590	-130	5	-0.83	4299338100	272543	90.32	15760	16030	15530	20400	11010	15720	15774.90	8.26	0	-36611	16300	16010	15840	15550	15380	15925	15465	282	4680	500	11940	10	1	56314443	8779	-18.45	2.98	12	0.48	-845.00	5227.00	23100	20230912	-32.51	11790	20230726	32.23	23100	-32.51	20230912	11790	32.23	20230726	23100	-32.51	20230912	11790	32.23	20230726	1.94	N	085660	500	281 억		4653574	N	N	275	N	00	N
76	20231117	140654	57	100.00	KSQ150		제약	N	N	N	N		N	15780	60	2	0.38	3725462260	235888	78.17	15760	16030	15530	20400	11010	15720	15793.36	8.26	0	-31108	16300	16010	15840	15550	15380	15925	15465	282	4680	500	11940	10	1	56314443	8886	-18.67	3.02	12	0.42	-845.00	5227.00	23100	20230912	-31.69	11790	20230726	33.84	23100	-31.69	20230912	11790	33.84	20230726	23100	-31.69	20230912	11790	33.84	20230726	1.94	N	085660	500	281 억		4653574	N	N	275	N	00	N
77	20231117	130653	57	100.00	KSQ150		제약	N	N	N	N		N	15630	-90	5	-0.57	3316258760	209905	69.56	15760	16030	15530	20400	11010	15720	15798.87	8.26	0	-26019	16300	16010	15840	15550	15380	15925	15465	282	4680	500	11940	10	1	56314443	8802	-18.50	2.99	12	0.37	-845.00	5227.00	23100	20230912	-32.34	11790	20230726	32.57	23100	-32.34	20230912	11790	32.57	20230726	23100	-32.34	20230912	11790	32.57	20230726	1.94	N	085660	500	281 억		4653574	N	N	275	N	00	N
78	20231117	120654	57	100.00	KSQ150		제약	N	N	N	N		N	15640	-80	5	-0.51	2788370600	176044	58.34	15760	16030	15630	20400	11010	15720	15839.08	8.26	0	-21169	16300	16010	15840	15550	15380	15925	15465	282	4680	500	11940	10	1	56314443	8808	-18.51	2.99	12	0.31	-845.00	5227.00	23100	20230912	-32.29	11790	20230726	32.65	23100	-32.29	20230912	11790	32.65	20230726	23100	-32.29	20230912	11790	32.65	20230726	1.94	N	085660	500	281 억		4653574	N	N	275	N	00	N
79	20231117	110656	57	100.00	KSQ150		제약	N	N	N	N		N	15890	170	2	1.08	2110253320	133015	44.08	15760	16030	15660	20400	11010	15720	15864.81	8.26	0	-6240	16300	16010	15840	15550	15380	15925	15465	282	4680	500	11940	10	1	56314443	8948	-18.80	3.04	12	0.24	-845.00	5227.00	23100	20230912	-31.21	11790	20230726	34.78	23100	-31.21	20230912	11790	34.78	20230726	23100	-31.21	20230912	11790	34.78	20230726	1.94	N	085660	500	281 억		4653574	N	N	275	N	00	N
80	20231117	100654	57	100.00	KSQ150		제약	N	N	N	N		N	15880	160	2	1.02	1380735930	87212	28.90	15760	15950	15660	20400	11010	15720	15831.99	8.26	0	-7208	16300	16010	15840	15550	15380	15925	15465	282	4680	500	11940	10	1	56314443	8943	-18.79	3.04	12	0.15	-845.00	5227.00	23100	20230912	-31.26	11790	20230726	34.69	23100	-31.26	20230912	11790	34.69	20230726	23100	-31.26	20230912	11790	34.69	20230726	1.94	N	085660	500	281 억		4653574	N	N	275	N	00	N
81	20231117	090656	57	100.00	KSQ150		제약	N	N	N	N		N	15830	110	2	0.70	376292930	23862	7.91	15760	15870	15660	20400	11010	15720	15769.61	8.26	0	-3546	16300	16010	15840	15550	15380	15925	15465	282	4680	500	11940	10	1	56314443	8915	-18.73	3.03	12	0.04	-845.00	5227.00	23100	20230912	-31.47	11790	20230726	34.27	23100	-31.47	20230912	11790	34.27	20230726	23100	-31.47	20230912	11790	34.27	20230726	1.94	N	085660	500	281 억		4653574	N	N	275	N	00	N
82	20231116	160655	57	100.00	KSQ150		제약	N	N	N	N		N	15740	-150	5	-0.94	4561971870	286954	15.96	16130	16130	15670	20650	11130	15890	15897.98	8.26	0	-3302	17730	16810	15960	15040	14190	16385	14615	282	4760	500	12070	10	1	56314443	8864	-18.63	3.01	12	0.51	-845.00	5227.00	23100	20230912	-31.86	11790	20230726	33.50	23100	-31.86	20230912	11790	33.50	20230726	23100	-31.86	20230912	11790	33.50	20230726	1.94	N	085660	500	281 억		4652521	N	N	2449	N	00	N
83	20231116	150651	57	100.00	KSQ150		제약	N	N	N	N		N	15790	-100	5	-0.63	3918076020	246014	13.69	16130	16130	15770	20650	11130	15890	15926.53	8.26	0	-5286	17730	16810	15960	15040	14190	16385	14615	282	4760	500	12070	10	1	56314443	8892	-18.69	3.02	12	0.44	-845.00	5227.00	23100	20230912	-31.65	11790	20230726	33.93	23100	-31.65	20230912	11790	33.93	20230726	23100	-31.65	20230912	11790	33.93	20230726	1.94	N	085660	500	281 억		4652521	N	N	2449	N	00	N
84	20231116	140629	57	100.00	KSQ150		제약	N	N	N	N		N	15910	20	2	0.13	3076789340	192885	10.73	16130	16130	15830	20650	11130	15890	15952.06	8.26	0	15144	17730	16810	15960	15040	14190	16385	14615	282	4760	500	12070	10	1	56314443	8960	-18.83	3.04	12	0.34	-845.00	5227.00	23100	20230912	-31.13	11790	20230726	34.94	23100	-31.13	20230912	11790	34.94	20230726	23100	-31.13	20230912	11790	34.94	20230726	1.94	N	085660	500	281 억		4652521	N	N	2449	N	00	N
85	20231116	130650	57	100.00	KSQ150		제약	N	N	N	N		N	15870	-20	5	-0.13	2793111160	175056	9.74	16130	16130	15830	20650	11130	15890	15956.29	8.26	0	18968	17730	16810	15960	15040	14190	16385	14615	282	4760	500	12070	10	1	56314443	8937	-18.78	3.04	12	0.31	-845.00	5227.00	23100	20230912	-31.30	11790	20230726	34.61	23100	-31.30	20230912	11790	34.61	20230726	23100	-31.30	20230912	11790	34.61	20230726	1.94	N	085660	500	281 억		4652521	N	N	2449	N	00	N
86	20231116	120651	57	100.00	KSQ150		제약	N	N	N	N		N	15900	10	2	0.06	2431515280	152281	8.47	16130	16130	15830	20650	11130	15890	15968.32	8.26	0	17626	17730	16810	15960	15040	14190	16385	14615	282	4760	500	12070	10	1	56314443	8954	-18.82	3.04	12	0.27	-845.00	5227.00	23100	20230912	-31.17	11790	20230726	34.86	23100	-31.17	20230912	11790	34.86	20230726	23100	-31.17	20230912	11790	34.86	20230726	1.94	N	085660	500	281 억		4652521	N	N	2449	N	00	N
87	20231116	110649	57	100.00	KSQ150		제약	N	N	N	N		N	15950	60	2	0.38	1874598780	117374	6.53	16130	16130	15830	20650	11130	15890	15972.57	8.26	0	5925	17730	16810	15960	15040	14190	16385	14615	282	4760	500	12070	10	1	56314443	8982	-18.88	3.05	12	0.21	-845.00	5227.00	23100	20230912	-30.95	11790	20230726	35.28	23100	-30.95	20230912	11790	35.28	20230726	23100	-30.95	20230912	11790	35.28	20230726	1.94	N	085660	500	281 억		4652521	N	N	2449	N	00	N
88	20231116	100650	57	100.00	KSQ150		제약	N	N	N	N		N	15930	40	2	0.25	593396490	37120	2.07	16130	16130	15830	20650	11130	15890	15991.38	8.26	0	-4562	17730	16810	15960	15040	14190	16385	14615	282	4760	500	12070	10	1	56314443	8971	-18.85	3.05	12	0.07	-845.00	5227.00	23100	20230912	-31.04	11790	20230726	35.11	23100	-31.04	20230912	11790	35.11	20230726	23100	-31.04	20230912	11790	35.11	20230726	1.94	N	085660	500	281 억		4652521	N	N	2449	N	00	N
89	20231116	090650	57	100.00	KSQ150		제약	N	N	N	N		N	15890	0	3	0.00	0	0	0.00	0	0	0	20650	11130	15890	0.00	8.26	0	0	17730	16810	15960	15040	14190	16385	14615	282	4760	500	12070	10	1	56314443	8948	-18.80	3.04	12	0.00	-845.00	5227.00	23100	20230912	-31.21	11790	20230726	34.78	23100	-31.21	20230912	11790	34.78	20230726	23100	-31.21	20230912	11790	34.78	20230726	1.94	N	085660	500	281 억		4652521	N	N	2449	N	00	N
90	20231115	160607	57	100.00	KSQ150		제약	N	N	N	N		N	15890	-710	5	-4.28	28120705080	1791987	1413.90	16800	16880	15110	21550	11620	16600	15692.17	8.56	0	-156322	16893	16746	16523	16376	16153	16820	16450	282	4950	500	12610	10	1	56314443	8948	-18.80	3.04	12	3.18	-845.00	5227.00	23100	20230912	-31.21	11790	20230726	34.78	23100	-31.21	20230912	11790	34.78	20230726	23100	-31.21	20230912	11790	34.78	20230726	1.96	N	085660	500	281 억		4822517	N	N	2449	N	00	N
91	20231115	150659	57	100.00	KSQ150		제약	N	N	N	N		N	15940	-660	5	-3.98	27515205700	1753905	1383.85	16800	16880	15110	21550	11620	16600	15687.97	8.56	0	-157450	16893	16746	16523	16376	16153	16820	16450	282	4950	500	12610	10	1	56314443	8977	-18.86	3.05	12	3.11	-845.00	5227.00	23100	20230912	-31.00	11790	20230726	35.20	23100	-31.00	20230912	11790	35.20	20230726	23100	-31.00	20230912	11790	35.20	20230726	1.96	N	085660	500	281 억		4822517	N	N	5571	N	00	N
92	20231115	140657	57	100.00	KSQ150		제약	N	N	N	N		N	15850	-750	5	-4.52	26614307280	1697379	1339.25	16800	16880	15110	21550	11620	16600	15679.65	8.56	0	-152929	16893	16746	16523	16376	16153	16820	16450	282	4950	500	12610	10	1	56314443	8926	-18.76	3.03	12	3.01	-845.00	5227.00	23100	20230912	-31.39	11790	20230726	34.44	23100	-31.39	20230912	11790	34.44	20230726	23100	-31.39	20230912	11790	34.44	20230726	1.96	N	085660	500	281 억		4822517	N	N	5571	N	00	N
93	20231115	130659	57	100.00	KSQ150		제약	N	N	N	N		N	16010	-590	5	-3.55	24785195150	1582396	1248.53	16800	16880	15110	21550	11620	16600	15663.08	8.56	0	-155195	16893	16746	16523	16376	16153	16820	16450	282	4950	500	12610	10	1	56314443	9016	-18.95	3.06	12	2.81	-845.00	5227.00	23100	20230912	-30.69	11790	20230726	35.79	23100	-30.69	20230912	11790	35.79	20230726	23100	-30.69	20230912	11790	35.79	20230726	1.96	N	085660	500	281 억		4822517	N	N	5571	N	00	N
94	20231115	120703	57	100.00	KSQ150		제약	N	N	N	N		N	16100	-500	5	-3.01	23458930880	1499695	1183.28	16800	16880	15110	21550	11620	16600	15642.47	8.56	0	-158375	16893	16746	16523	16376	16153	16820	16450	282	4950	500	12610	10	1	56314443	9067	-19.05	3.08	12	2.66	-845.00	5227.00	23100	20230912	-30.30	11790	20230726	36.56	23100	-30.30	20230912	11790	36.56	20230726	23100	-30.30	20230912	11790	36.56	20230726	1.96	N	085660	500	281 억		4822517	N	N	5571	N	00	N
95	20231115	110708	57	100.00	KSQ150		제약	N	N	N	N		N	15450	-1150	5	-6.93	17992207090	1155039	911.34	16800	16880	15110	21550	11620	16600	15577.14	8.56	0	-119283	16893	16746	16523	16376	16153	16820	16450	282	4950	500	12610	10	1	56314443	8701	-18.28	2.96	12	2.05	-845.00	5227.00	23100	20230912	-33.12	11790	20230726	31.04	23100	-33.12	20230912	11790	31.04	20230726	23100	-33.12	20230912	11790	31.04	20230726	1.96	N	085660	500	281 억		4822517	N	N	5571	N	00	N
96	20231115	100702	57	100.00	KSQ150		제약	N	N	N	N		N	15370	-1230	5	-7.41	14461511200	925391	730.14	16800	16880	15110	21550	11620	16600	15627.46	8.56	0	-66906	16893	16746	16523	16376	16153	16820	16450	282	4950	500	12610	10	1	56314443	8656	-18.19	2.94	12	1.64	-845.00	5227.00	23100	20230912	-33.46	11790	20230726	30.36	23100	-33.46	20230912	11790	30.36	20230726	23100	-33.46	20230912	11790	30.36	20230726	1.96	N	085660	500	281 억		4822517	N	N	5571	N	00	N
97	20231115	090655	57	100.00	KSQ150		제약	N	N	N	N		N	16810	210	2	1.27	682865780	40700	32.11	16800	16880	16710	21550	11620	16600	16778.03	8.56	0	4925	16893	16746	16523	16376	16153	16820	16450	282	4950	500	12610	10	1	56314443	9466	-19.89	3.22	12	0.07	-845.00	5227.00	23100	20230912	-27.23	11790	20230726	42.58	23100	-27.23	20230912	11790	42.58	20230726	23100	-27.23	20230912	11790	42.58	20230726	1.96	N	085660	500	281 억		4822517	N	N	5571	N	00	N
98	20231114	160647	57	100.00	KSQ150		제약	N	N	N	N		N	16600	320	2	1.97	2083124870	125925	48.35	16320	16670	16300	21150	11400	16280	16542.56	8.56	0	11906	17313	16796	16483	15966	15653	16640	15810	282	4870	500	12370	10	1	56314443	9348	-19.64	3.18	12	0.22	-845.00	5227.00	23100	20230912	-28.14	11790	20230726	40.80	23100	-28.14	20230912	11790	40.80	20230726	23100	-28.14	20230912	11790	40.80	20230726	1.96	N	085660	500	281 억		4819501	N	N	5571	N	00	N
99	20231114	150649	57	100.00	KSQ150		제약	N	N	N	N		N	16610	330	2	2.03	1972226930	119248	45.78	16320	16670	16300	21150	11400	16280	16538.89	8.56	0	11927	17313	16796	16483	15966	15653	16640	15810	282	4870	500	12370	10	1	56314443	9354	-19.66	3.18	12	0.21	-845.00	5227.00	23100	20230912	-28.10	11790	20230726	40.88	23100	-28.10	20230912	11790	40.88	20230726	23100	-28.10	20230912	11790	40.88	20230726	1.96	N	085660	500	281 억		4819501	N	N	4629	N	00	N
100	20231114	140648	57	100.00	KSQ150		제약	N	N	N	N		N	16570	290	2	1.78	1753607750	106037	40.71	16320	16670	16300	21150	11400	16280	16537.72	8.56	0	9522	17313	16796	16483	15966	15653	16640	15810	282	4870	500	12370	10	1	56314443	9331	-19.61	3.17	12	0.19	-845.00	5227.00	23100	20230912	-28.27	11790	20230726	40.54	23100	-28.27	20230912	11790	40.54	20230726	23100	-28.27	20230912	11790	40.54	20230726	1.96	N	085660	500	281 억		4819501	N	N	4629	N	00	N
101	20231114	130650	57	100.00	KSQ150		제약	N	N	N	N		N	16650	370	2	2.27	1565056560	94684	36.35	16320	16670	16300	21150	11400	16280	16529.29	8.56	0	10222	17313	16796	16483	15966	15653	16640	15810	282	4870	500	12370	10	1	56314443	9376	-19.70	3.19	12	0.17	-845.00	5227.00	23100	20230912	-27.92	11790	20230726	41.22	23100	-27.92	20230912	11790	41.22	20230726	23100	-27.92	20230912	11790	41.22	20230726	1.96	N	085660	500	281 억		4819501	N	N	4629	N	00	N
102	20231114	120651	57	100.00	KSQ150		제약	N	N	N	N		N	16520	240	2	1.47	1253832780	75951	29.16	16320	16630	16300	21150	11400	16280	16508.47	8.56	0	7405	17313	16796	16483	15966	15653	16640	15810	282	4870	500	12370	10	1	56314443	9303	-19.55	3.16	12	0.13	-845.00	5227.00	23100	20230912	-28.48	11790	20230726	40.12	23100	-28.48	20230912	11790	40.12	20230726	23100	-28.48	20230912	11790	40.12	20230726	1.96	N	085660	500	281 억		4819501	N	N	4629	N	00	N
103	20231114	110658	57	100.00	KSQ150		제약	N	N	N	N		N	16500	220	2	1.35	1077927930	65314	25.08	16320	16630	16300	21150	11400	16280	16503.81	8.56	0	4481	17313	16796	16483	15966	15653	16640	15810	282	4870	500	12370	10	1	56314443	9292	-19.53	3.16	12	0.12	-845.00	5227.00	23100	20230912	-28.57	11790	20230726	39.95	23100	-28.57	20230912	11790	39.95	20230726	23100	-28.57	20230912	11790	39.95	20230726	1.96	N	085660	500	281 억		4819501	N	N	4629	N	00	N
104	20231114	100651	57	100.00	KSQ150		제약	N	N	N	N		N	16560	280	2	1.72	735922110	44637	17.14	16320	16590	16300	21150	11400	16280	16486.86	8.56	0	5385	17313	16796	16483	15966	15653	16640	15810	282	4870	500	12370	10	1	56314443	9326	-19.60	3.17	12	0.08	-845.00	5227.00	23100	20230912	-28.31	11790	20230726	40.46	23100	-28.31	20230912	11790	40.46	20230726	23100	-28.31	20230912	11790	40.46	20230726	1.96	N	085660	500	281 억		4819501	N	N	4629	N	00	N
105	20231114	090644	57	100.00	KSQ150		제약	N	N	N	N		N	16520	240	2	1.47	220346560	13420	5.15	16320	16530	16300	21150	11400	16280	16419.37	8.56	0	5907	17313	16796	16483	15966	15653	16640	15810	282	4870	500	12370	10	1	56314443	9303	-19.55	3.16	12	0.02	-845.00	5227.00	23100	20230912	-28.48	11790	20230726	40.12	23100	-28.48	20230912	11790	40.12	20230726	23100	-28.48	20230912	11790	40.12	20230726	1.96	N	085660	500	281 억		4819501	N	N	4629	N	00	N
106	20231113	160640	57	100.00	KSQ150		제약	N	N	N	N		N	16280	-470	5	-2.81	4245325320	257666	158.29	16790	17000	16170	21750	11730	16750	16476.80	8.59	0	-19105	17083	16916	16733	16566	16383	16825	16475	282	5000	500	12730	10	1	56314443	9168	-19.27	3.11	12	0.46	-845.00	5227.00	23100	20230912	-29.52	11790	20230726	38.08	23100	-29.52	20230912	11790	38.08	20230726	23100	-29.52	20230912	11790	38.08	20230726	1.95	N	085660	500	281 억		4840000	N	N	4629	N	00	N
107	20231113	150639	57	100.00	KSQ150		제약	N	N	N	N		N	16290	-460	5	-2.75	3977533100	241211	148.18	16790	17000	16170	21750	11730	16750	16489.05	8.59	0	-22691	17083	16916	16733	16566	16383	16825	16475	282	5000	500	12730	10	1	56314443	9174	-19.28	3.12	12	0.43	-845.00	5227.00	23100	20230912	-29.48	11790	20230726	38.17	23100	-29.48	20230912	11790	38.17	20230726	23100	-29.48	20230912	11790	38.17	20230726	1.95	N	085660	500	281 억		4840000	N	N	26	N	00	N
108	20231113	140637	57	100.00	KSQ150		제약	N	N	N	N		N	16200	-550	5	-3.28	3447174640	208585	128.14	16790	17000	16180	21750	11730	16750	16525.68	8.59	0	-25456	17083	16916	16733	16566	16383	16825	16475	282	5000	500	12730	10	1	56314443	9123	-19.17	3.10	12	0.37	-845.00	5227.00	23100	20230912	-29.87	11790	20230726	37.40	23100	-29.87	20230912	11790	37.40	20230726	23100	-29.87	20230912	11790	37.40	20230726	1.95	N	085660	500	281 억		4840000	N	N	26	N	00	N
109	20231113	130635	57	100.00	KSQ150		제약	N	N	N	N		N	16250	-500	5	-2.99	2998901010	180953	111.17	16790	17000	16180	21750	11730	16750	16572.09	8.59	0	-16721	17083	16916	16733	16566	16383	16825	16475	282	5000	500	12730	10	1	56314443	9151	-19.23	3.11	12	0.32	-845.00	5227.00	23100	20230912	-29.65	11790	20230726	37.83	23100	-29.65	20230912	11790	37.83	20230726	23100	-29.65	20230912	11790	37.83	20230726	1.95	N	085660	500	281 억		4840000	N	N	26	N	00	N
110	20231113	120636	57	100.00	KSQ150		제약	N	N	N	N		N	16240	-510	5	-3.04	2627498900	158075	97.11	16790	17000	16180	21750	11730	16750	16621.25	8.59	0	-15305	17083	16916	16733	16566	16383	16825	16475	282	5000	500	12730	10	1	56314443	9145	-19.22	3.11	12	0.28	-845.00	5227.00	23100	20230912	-29.70	11790	20230726	37.74	23100	-29.70	20230912	11790	37.74	20230726	23100	-29.70	20230912	11790	37.74	20230726	1.95	N	085660	500	281 억		4840000	N	N	26	N	00	N
111	20231113	110634	57	100.00	KSQ150		제약	N	N	N	N		N	16500	-250	5	-1.49	1973273840	118084	72.54	16790	17000	16490	21750	11730	16750	16710.52	8.59	0	-13914	17083	16916	16733	16566	16383	16825	16475	282	5000	500	12730	10	1	56314443	9292	-19.53	3.16	12	0.21	-845.00	5227.00	23100	20230912	-28.57	11790	20230726	39.95	23100	-28.57	20230912	11790	39.95	20230726	23100	-28.57	20230912	11790	39.95	20230726	1.95	N	085660	500	281 억		4840000	N	N	26	N	00	N
112	20231113	100633	57	100.00	KSQ150		제약	N	N	N	N		N	16660	-90	5	-0.54	1223641580	72834	44.74	16790	17000	16630	21750	11730	16750	16800.93	8.59	0	6108	17083	16916	16733	16566	16383	16825	16475	282	5000	500	12730	10	1	56314443	9382	-19.72	3.19	12	0.13	-845.00	5227.00	23100	20230912	-27.88	11790	20230726	41.31	23100	-27.88	20230912	11790	41.31	20230726	23100	-27.88	20230912	11790	41.31	20230726	1.95	N	085660	500	281 억		4840000	N	N	26	N	00	N
113	20231113	090638	57	100.00	KSQ150		제약	N	N	N	N		N	16850	100	2	0.60	385435520	22907	14.07	16790	17000	16700	21750	11730	16750	16828.62	8.59	0	2629	17083	16916	16733	16566	16383	16825	16475	282	5000	500	12730	10	1	56314443	9489	-19.94	3.22	12	0.04	-845.00	5227.00	23100	20230912	-27.06	11790	20230726	42.92	23100	-27.06	20230912	11790	42.92	20230726	23100	-27.06	20230912	11790	42.92	20230726	1.95	N	085660	500	281 억		4840000	N	N	26	N	00	N
114	20231110	160654	57	100.00	KSQ150		제약	N	N	N	N		N	16750	-250	5	-1.47	2641882400	158088	53.62	16760	16900	16550	22100	11900	17000	16711.46	8.60	0	-3716	17766	17382	17136	16752	16506	17260	16630	282	5100	500	12920	10	1	56314443	9433	-19.82	3.20	12	0.28	-845.00	5227.00	23100	20230912	-27.49	11790	20230726	42.07	23100	-27.49	20230912	11790	42.07	20230726	23100	-27.49	20230912	11790	42.07	20230726	1.95	N	085660	500	281 억		4845278	N	N	26	N	00	N
115	20231110	150647	57	100.00	KSQ150		제약	N	N	N	N		N	16700	-300	5	-1.76	2471811550	147916	50.17	16760	16900	16550	22100	11900	17000	16710.91	8.60	0	-4724	17766	17382	17136	16752	16506	17260	16630	282	5100	500	12920	10	1	56314443	9405	-19.76	3.19	12	0.26	-845.00	5227.00	23100	20230912	-27.71	11790	20230726	41.65	23100	-27.71	20230912	11790	41.65	20230726	23100	-27.71	20230912	11790	41.65	20230726	1.95	N	085660	500	281 억		4845278	N	N	123	N	00	N
116	20231110	140640	57	100.00	KSQ150		제약	N	N	N	N		N	16800	-200	5	-1.18	2203814620	131882	44.73	16760	16900	16550	22100	11900	17000	16710.50	8.60	0	-1532	17766	17382	17136	16752	16506	17260	16630	282	5100	500	12920	10	1	56314443	9461	-19.88	3.21	12	0.23	-845.00	5227.00	23100	20230912	-27.27	11790	20230726	42.49	23100	-27.27	20230912	11790	42.49	20230726	23100	-27.27	20230912	11790	42.49	20230726	1.95	N	085660	500	281 억		4845278	N	N	123	N	00	N
117	20231110	130642	57	100.00	KSQ150		제약	N	N	N	N		N	16760	-240	5	-1.41	2027106970	121332	41.15	16760	16900	16550	22100	11900	17000	16707.11	8.60	0	964	17766	17382	17136	16752	16506	17260	16630	282	5100	500	12920	10	1	56314443	9438	-19.83	3.21	12	0.22	-845.00	5227.00	23100	20230912	-27.45	11790	20230726	42.15	23100	-27.45	20230912	11790	42.15	20230726	23100	-27.45	20230912	11790	42.15	20230726	1.95	N	085660	500	281 억		4845278	N	N	123	N	00	N
118	20231110	120644	57	100.00	KSQ150		제약	N	N	N	N		N	16710	-290	5	-1.71	1924557630	115202	39.07	16760	16900	16550	22100	11900	17000	16705.94	8.60	0	2847	17766	17382	17136	16752	16506	17260	16630	282	5100	500	12920	10	1	56314443	9410	-19.78	3.20	12	0.20	-845.00	5227.00	23100	20230912	-27.66	11790	20230726	41.73	23100	-27.66	20230912	11790	41.73	20230726	23100	-27.66	20230912	11790	41.73	20230726	1.95	N	085660	500	281 억		4845278	N	N	123	N	00	N
119	20231110	110636	57	100.00	KSQ150		제약	N	N	N	N		N	16830	-170	5	-1.00	1668100050	99918	33.89	16760	16900	16550	22100	11900	17000	16694.69	8.60	0	8352	17766	17382	17136	16752	16506	17260	16630	282	5100	500	12920	10	1	56314443	9478	-19.92	3.22	12	0.18	-845.00	5227.00	23100	20230912	-27.14	11790	20230726	42.75	23100	-27.14	20230912	11790	42.75	20230726	23100	-27.14	20230912	11790	42.75	20230726	1.95	N	085660	500	281 억		4845278	N	N	123	N	00	N
120	20231110	100643	57	100.00	KSQ150		제약	N	N	N	N		N	16770	-230	5	-1.35	1300411540	77960	26.44	16760	16900	16550	22100	11900	17000	16680.50	8.60	0	7129	17766	17382	17136	16752	16506	17260	16630	282	5100	500	12920	10	1	56314443	9444	-19.85	3.21	12	0.14	-845.00	5227.00	23100	20230912	-27.40	11790	20230726	42.24	23100	-27.40	20230912	11790	42.24	20230726	23100	-27.40	20230912	11790	42.24	20230726	1.95	N	085660	500	281 억		4845278	N	N	123	N	00	N
121	20231110	090630	57	100.00	KSQ150		제약	N	N	N	N		N	16770	-230	5	-1.35	160403470	9551	3.24	16760	16900	16730	22100	11900	17000	16794.42	8.60	0	2413	17766	17382	17136	16752	16506	17260	16630	282	5100	500	12920	10	1	56314443	9444	-19.85	3.21	12	0.02	-845.00	5227.00	23100	20230912	-27.40	11790	20230726	42.24	23100	-27.40	20230912	11790	42.24	20230726	23100	-27.40	20230912	11790	42.24	20230726	1.95	N	085660	500	281 억		4845278	N	N	123	N	00	N
122	20231109	160625	57	100.00	KSQ150		제약	N	N	N	N		N	17000	-310	5	-1.79	5029824910	293642	50.23	17340	17520	16890	22500	12120	17310	17129.19	8.99	0	-56800	18036	17672	17186	16822	16336	17855	17005	282	5190	500	12960	10	1	56314443	9573	-20.12	3.25	12	0.52	-845.00	5227.00	23100	20230912	-26.41	11790	20230726	44.19	23100	-26.41	20230912	11790	44.19	20230726	23100	-26.41	20230912	11790	44.19	20230726	1.93	N	085660	500	281 억		5064288	N	N	123	N	00	N
123	20231109	150625	57	100.00	KSQ150		제약	N	N	N	N		N	16990	-320	5	-1.85	4765088150	278058	47.56	17340	17520	16890	22500	12120	17310	17137.03	8.99	0	-51042	18036	17672	17186	16822	16336	17855	17005	282	5190	500	12960	10	1	56314443	9568	-20.11	3.25	12	0.49	-845.00	5227.00	23100	20230912	-26.45	11790	20230726	44.11	23100	-26.45	20230912	11790	44.11	20230726	23100	-26.45	20230912	11790	44.11	20230726	1.93	N	085660	500	281 억		5064288	N	N	4622	N	00	N
124	20231109	140623	57	100.00	KSQ150		제약	N	N	N	N		N	16920	-390	5	-2.25	4290050060	250086	42.78	17340	17520	16900	22500	12120	17310	17154.30	8.99	0	-44457	18036	17672	17186	16822	16336	17855	17005	282	5190	500	12960	10	1	56314443	9528	-20.02	3.24	12	0.44	-845.00	5227.00	23100	20230912	-26.75	11790	20230726	43.51	23100	-26.75	20230912	11790	43.51	20230726	23100	-26.75	20230912	11790	43.51	20230726	1.93	N	085660	500	281 억		5064288	N	N	4622	N	00	N
125	20231109	130626	57	100.00	KSQ150		제약	N	N	N	N		N	17120	-190	5	-1.10	3559831060	207102	35.43	17340	17520	16940	22500	12120	17310	17188.78	8.99	0	-40062	18036	17672	17186	16822	16336	17855	17005	282	5190	500	12960	10	1	56314443	9641	-20.26	3.28	12	0.37	-845.00	5227.00	23100	20230912	-25.89	11790	20230726	45.21	23100	-25.89	20230912	11790	45.21	20230726	23100	-25.89	20230912	11790	45.21	20230726	1.93	N	085660	500	281 억		5064288	N	N	4622	N	00	N
126	20231109	120629	57	100.00	KSQ150		제약	N	N	N	N		N	17120	-190	5	-1.10	3323176430	193262	33.06	17340	17520	16940	22500	12120	17310	17195.19	8.99	0	-37261	18036	17672	17186	16822	16336	17855	17005	282	5190	500	12960	10	1	56314443	9641	-20.26	3.28	12	0.34	-845.00	5227.00	23100	20230912	-25.89	11790	20230726	45.21	23100	-25.89	20230912	11790	45.21	20230726	23100	-25.89	20230912	11790	45.21	20230726	1.93	N	085660	500	281 억		5064288	N	N	4622	N	00	N
127	20231109	110627	57	100.00	KSQ150		제약	N	N	N	N		N	17120	-190	5	-1.10	3065508540	178194	30.48	17340	17520	16940	22500	12120	17310	17203.21	8.99	0	-32747	18036	17672	17186	16822	16336	17855	17005	282	5190	500	12960	10	1	56314443	9641	-20.26	3.28	12	0.32	-845.00	5227.00	23100	20230912	-25.89	11790	20230726	45.21	23100	-25.89	20230912	11790	45.21	20230726	23100	-25.89	20230912	11790	45.21	20230726	1.93	N	085660	500	281 억		5064288	N	N	4622	N	00	N
128	20231109	100623	57	100.00	KSQ150		제약	N	N	N	N		N	17110	-200	5	-1.16	2581879460	149882	25.64	17340	17520	16940	22500	12120	17310	17226.08	8.99	0	-25136	18036	17672	17186	16822	16336	17855	17005	282	5190	500	12960	10	1	56314443	9635	-20.25	3.27	12	0.27	-845.00	5227.00	23100	20230912	-25.93	11790	20230726	45.12	23100	-25.93	20230912	11790	45.12	20230726	23100	-25.93	20230912	11790	45.12	20230726	1.93	N	085660	500	281 억		5064288	N	N	4622	N	00	N
129	20231109	090625	57	100.00	KSQ150		제약	N	N	N	N		N	17340	30	2	0.17	645133320	37400	6.40	17340	17350	17130	22500	12120	17310	17249.55	8.99	0	5361	18036	17672	17186	16822	16336	17855	17005	282	5190	500	12960	10	1	56314443	9765	-20.52	3.32	12	0.07	-845.00	5227.00	23100	20230912	-24.94	11790	20230726	47.07	23100	-24.94	20230912	11790	47.07	20230726	23100	-24.94	20230912	11790	47.07	20230726	1.93	N	085660	500	281 억		5064288	N	N	4622	N	00	N
130	20231108	160620	57	100.00	KSQ150		제약	N	N	N	N		N	17310	700	2	4.21	9972224750	579069	165.19	16720	17550	16700	21550	11630	16610	17221.08	9.04	0	-23160	17396	17002	16706	16312	16016	16855	16165	282	4940	500	12620	10	1	56314443	9748	-20.49	3.31	12	1.03	-845.00	5227.00	23100	20230912	-25.06	11790	20230726	46.82	23100	-25.06	20230912	11790	46.82	20230726	23100	-25.06	20230912	11790	46.82	20230726	1.88	N	085660	500	281 억		5089066	N	N	4622	N	00	N
131	20231108	150623	57	100.00	KSQ150		제약	N	N	N	N		N	17280	670	2	4.03	9575228210	556117	158.64	16720	17550	16700	21550	11630	16610	17218.06	9.04	0	-21684	17396	17002	16706	16312	16016	16855	16165	282	4940	500	12620	10	1	56314443	9731	-20.45	3.31	12	0.99	-845.00	5227.00	23100	20230912	-25.19	11790	20230726	46.56	23100	-25.19	20230912	11790	46.56	20230726	23100	-25.19	20230912	11790	46.56	20230726	1.88	N	085660	500	281 억		5089066	N	N	20656	N	00	N
132	20231108	140620	57	100.00	KSQ150		제약	N	N	N	N		N	17300	690	2	4.15	8728295510	507149	144.67	16720	17550	16700	21550	11630	16610	17210.57	9.04	0	-17879	17396	17002	16706	16312	16016	16855	16165	282	4940	500	12620	10	1	56314443	9742	-20.47	3.31	12	0.90	-845.00	5227.00	23100	20230912	-25.11	11790	20230726	46.73	23100	-25.11	20230912	11790	46.73	20230726	23100	-25.11	20230912	11790	46.73	20230726	1.88	N	085660	500	281 억		5089066	N	N	20656	N	00	N
133	20231108	130621	57	100.00	KSQ150		제약	N	N	N	N		N	17250	640	2	3.85	7843336370	456105	130.11	16720	17550	16700	21550	11630	16610	17196.40	9.04	0	-21333	17396	17002	16706	16312	16016	16855	16165	282	4940	500	12620	10	1	56314443	9714	-20.41	3.30	12	0.81	-845.00	5227.00	23100	20230912	-25.32	11790	20230726	46.31	23100	-25.32	20230912	11790	46.31	20230726	23100	-25.32	20230912	11790	46.31	20230726	1.88	N	085660	500	281 억		5089066	N	N	20656	N	00	N
134	20231108	120616	57	100.00	KSQ150		제약	N	N	N	N		N	17220	610	2	3.67	7063284070	410726	117.17	16720	17550	16700	21550	11630	16610	17197.14	9.04	0	-6644	17396	17002	16706	16312	16016	16855	16165	282	4940	500	12620	10	1	56314443	9697	-20.38	3.29	12	0.73	-845.00	5227.00	23100	20230912	-25.45	11790	20230726	46.06	23100	-25.45	20230912	11790	46.06	20230726	23100	-25.45	20230912	11790	46.06	20230726	1.88	N	085660	500	281 억		5089066	N	N	20656	N	00	N
135	20231108	110621	57	100.00	KSQ150		제약	N	N	N	N		N	17210	600	2	3.61	4057089920	237827	67.84	16720	17280	16700	21550	11630	16610	17059.09	9.04	0	3764	17396	17002	16706	16312	16016	16855	16165	282	4940	500	12620	10	1	56314443	9692	-20.37	3.29	12	0.42	-845.00	5227.00	23100	20230912	-25.50	11790	20230726	45.97	23100	-25.50	20230912	11790	45.97	20230726	23100	-25.50	20230912	11790	45.97	20230726	1.88	N	085660	500	281 억		5089066	N	N	20656	N	00	N
136	20231108	100621	57	100.00	KSQ150		제약	N	N	N	N		N	17140	530	2	3.19	2603720420	153155	43.69	16720	17210	16700	21550	11630	16610	17000.69	9.04	0	2118	17396	17002	16706	16312	16016	16855	16165	282	4940	500	12620	10	1	56314443	9652	-20.28	3.28	12	0.27	-845.00	5227.00	23100	20230912	-25.80	11790	20230726	45.38	23100	-25.80	20230912	11790	45.38	20230726	23100	-25.80	20230912	11790	45.38	20230726	1.88	N	085660	500	281 억		5089066	N	N	20656	N	00	N
137	20231108	090618	57	100.00	KSQ150		제약	N	N	N	N		N	16860	250	2	1.51	241249980	14343	4.09	16720	16880	16700	21550	11630	16610	16820.78	9.04	0	6786	17396	17002	16706	16312	16016	16855	16165	282	4940	500	12620	10	1	56314443	9495	-19.95	3.23	12	0.03	-845.00	5227.00	23100	20230912	-27.01	11790	20230726	43.00	23100	-27.01	20230912	11790	43.00	20230726	23100	-27.01	20230912	11790	43.00	20230726	1.88	N	085660	500	281 억		5089066	N	N	20656	N	00	N
138	20231107	160621	57	100.00	KSQ150		제약	N	N	N	N		N	16610	-540	5	-3.15	5819319950	349112	65.58	17020	17100	16410	22250	12010	17150	16668.97	9.02	0	6451	17596	17372	16926	16702	16256	17485	16815	282	5100	500	12960	10	1	56314443	9354	-19.66	3.18	12	0.62	-845.00	5227.00	23100	20230912	-28.10	11790	20230726	40.88	23100	-28.10	20230912	11790	40.88	20230726	23100	-28.10	20230912	11790	40.88	20230726	1.84	N	085660	500	281 억		5079760	N	N	20656	N	00	N
139	20231107	150621	57	100.00	KSQ150		제약	N	N	N	N		N	16680	-470	5	-2.74	5591750060	335440	63.01	17020	17100	16410	22250	12010	17150	16669.90	9.02	0	10403	17596	17372	16926	16702	16256	17485	16815	282	5100	500	12960	10	1	56314443	9393	-19.74	3.19	12	0.60	-845.00	5227.00	23100	20230912	-27.79	11790	20230726	41.48	23100	-27.79	20230912	11790	41.48	20230726	23100	-27.79	20230912	11790	41.48	20230726	1.84	N	085660	500	281 억		5079760	N	N	48792	N	00	N
140	20231107	140624	57	100.00	KSQ150		제약	N	N	N	N		N	16490	-660	5	-3.85	4662256740	279195	52.45	17020	17100	16410	22250	12010	17150	16698.92	9.02	0	3609	17596	17372	16926	16702	16256	17485	16815	282	5100	500	12960	10	1	56314443	9286	-19.51	3.15	12	0.50	-845.00	5227.00	23100	20230912	-28.61	11790	20230726	39.86	23100	-28.61	20230912	11790	39.86	20230726	23100	-28.61	20230912	11790	39.86	20230726	1.84	N	085660	500	281 억		5079760	N	N	48792	N	00	N
141	20231107	130623	57	100.00	KSQ150		제약	N	N	N	N		N	16470	-680	5	-3.97	4185285240	250223	47.01	17020	17100	16410	22250	12010	17150	16726.22	9.02	0	-1910	17596	17372	16926	16702	16256	17485	16815	282	5100	500	12960	10	1	56314443	9275	-19.49	3.15	12	0.44	-845.00	5227.00	23100	20230912	-28.70	11790	20230726	39.69	23100	-28.70	20230912	11790	39.69	20230726	23100	-28.70	20230912	11790	39.69	20230726	1.84	N	085660	500	281 억		5079760	N	N	48792	N	00	N
142	20231107	120618	57	100.00	KSQ150		제약	N	N	N	N		N	16560	-590	5	-3.44	3020333580	179490	33.72	17020	17100	16550	22250	12010	17150	16827.31	9.02	0	-5936	17596	17372	16926	16702	16256	17485	16815	282	5100	500	12960	10	1	56314443	9326	-19.60	3.17	12	0.32	-845.00	5227.00	23100	20230912	-28.31	11790	20230726	40.46	23100	-28.31	20230912	11790	40.46	20230726	23100	-28.31	20230912	11790	40.46	20230726	1.84	N	085660	500	281 억		5079760	N	N	48792	N	00	N
143	20231107	110619	57	100.00	KSQ150		제약	N	N	N	N		N	16800	-350	5	-2.04	2052477550	121390	22.80	17020	17100	16720	22250	12010	17150	16908.13	9.02	0	1868	17596	17372	16926	16702	16256	17485	16815	282	5100	500	12960	10	1	56314443	9461	-19.88	3.21	12	0.22	-845.00	5227.00	23100	20230912	-27.27	11790	20230726	42.49	23100	-27.27	20230912	11790	42.49	20230726	23100	-27.27	20230912	11790	42.49	20230726	1.84	N	085660	500	281 억		5079760	N	N	48792	N	00	N
144	20231107	100626	57	100.00	KSQ150		제약	N	N	N	N		N	16960	-190	5	-1.11	1589776100	93910	17.64	17020	17100	16720	22250	12010	17150	16928.72	9.02	0	3249	17596	17372	16926	16702	16256	17485	16815	282	5100	500	12960	10	1	56314443	9551	-20.07	3.24	12	0.17	-845.00	5227.00	23100	20230912	-26.58	11790	20230726	43.85	23100	-26.58	20230912	11790	43.85	20230726	23100	-26.58	20230912	11790	43.85	20230726	1.84	N	085660	500	281 억		5079760	N	N	48792	N	00	N
145	20231107	090612	57	100.00	KSQ150		제약	N	N	N	N		N	16790	-360	5	-2.10	333099090	19724	3.71	17020	17060	16720	22250	12010	17150	16888.00	9.02	0	-1974	17596	17372	16926	16702	16256	17485	16815	282	5100	500	12960	10	1	56314443	9455	-19.87	3.21	12	0.04	-845.00	5227.00	23100	20230912	-27.32	11790	20230726	42.41	23100	-27.32	20230912	11790	42.41	20230726	23100	-27.32	20230912	11790	42.41	20230726	1.84	N	085660	500	281 억		5079760	N	N	48792	N	00	N
146	20231106	160606	57	100.00	KSQ150		제약	N	N	N	N		N	17150	830	2	5.09	8853915760	528900	199.58	16660	17150	16480	21200	11430	16320	16740.12	9.01	0	6307	16873	16596	16263	15986	15653	16430	15820	282	4880	500	12400	10	1	56314443	9658	-20.30	3.28	12	0.94	-845.00	5227.00	23100	20230912	-25.76	11790	20230726	45.46	23100	-25.76	20230912	11790	45.46	20230726	23100	-25.76	20230912	11790	45.46	20230726	1.84	Y	085660	500	281 억		5072007	N	N	48792	N	00	N
147	20231106	150608	57	100.00	KSQ150		제약	N	N	N	N		N	16900	580	2	3.55	8220224400	491755	185.56	16660	17070	16480	21200	11430	16320	16716.10	9.01	0	-5754	16873	16596	16263	15986	15653	16430	15820	282	4880	500	12400	10	1	56314443	9517	-20.00	3.23	12	0.87	-845.00	5227.00	23100	20230912	-26.84	11790	20230726	43.34	23100	-26.84	20230912	11790	43.34	20230726	23100	-26.84	20230912	11790	43.34	20230726	1.84	Y	085660	500	281 억		5072007	N	N	31116	N	00	N
148	20231106	140606	57	100.00	KSQ150		제약	N	N	N	N		N	16940	620	2	3.80	7590042860	454458	171.49	16660	17070	16480	21200	11430	16320	16701.31	9.01	0	-10443	16873	16596	16263	15986	15653	16430	15820	282	4880	500	12400	10	1	56314443	9540	-20.05	3.24	12	0.81	-845.00	5227.00	23100	20230912	-26.67	11790	20230726	43.68	23100	-26.67	20230912	11790	43.68	20230726	23100	-26.67	20230912	11790	43.68	20230726	1.84	Y	085660	500	281 억		5072007	N	N	31116	N	00	N
149	20231106	130613	57	100.00	KSQ150		제약	N	N	N	N		N	16880	560	2	3.43	6503737010	390370	147.30	16660	16980	16480	21200	11430	16320	16660.44	9.01	0	-13659	16873	16596	16263	15986	15653	16430	15820	282	4880	500	12400	10	1	56314443	9506	-19.98	3.23	12	0.69	-845.00	5227.00	23100	20230912	-26.93	11790	20230726	43.17	23100	-26.93	20230912	11790	43.17	20230726	23100	-26.93	20230912	11790	43.17	20230726	1.84	Y	085660	500	281 억		5072007	N	N	31116	N	00	N
150	20231106	120609	57	100.00	KSQ150		제약	N	N	N	N		N	16620	300	2	1.84	5485669240	329747	124.43	16660	16980	16480	21200	11430	16320	16635.99	9.01	0	-16799	16873	16596	16263	15986	15653	16430	15820	282	4880	500	12400	10	1	56314443	9359	-19.67	3.18	12	0.59	-845.00	5227.00	23100	20230912	-28.05	11790	20230726	40.97	23100	-28.05	20230912	11790	40.97	20230726	23100	-28.05	20230912	11790	40.97	20230726	1.84	Y	085660	500	281 억		5072007	N	N	31116	N	00	N
151	20231106	110609	57	100.00	KSQ150		제약	N	N	N	N		N	16520	200	2	1.23	4554477440	273404	103.17	16660	16980	16490	21200	11430	16320	16658.42	9.01	0	-13962	16873	16596	16263	15986	15653	16430	15820	282	4880	500	12400	10	1	56314443	9303	-19.55	3.16	12	0.49	-845.00	5227.00	23100	20230912	-28.48	11790	20230726	40.12	23100	-28.48	20230912	11790	40.12	20230726	23100	-28.48	20230912	11790	40.12	20230726	1.84	Y	085660	500	281 억		5072007	N	N	31116	N	00	N
152	20231106	100547	57	100.00	KSQ150		제약	N	N	N	N		N	16600	280	2	1.72	3089007930	184863	69.76	16660	16980	16550	21200	11430	16320	16709.71	9.01	0	-3536	16873	16596	16263	15986	15653	16430	15820	282	4880	500	12400	10	1	56314443	9348	-19.64	3.18	12	0.33	-845.00	5227.00	23100	20230912	-28.14	11790	20230726	40.80	23100	-28.14	20230912	11790	40.80	20230726	23100	-28.14	20230912	11790	40.80	20230726	1.84	Y	085660	500	281 억		5072007	N	N	31116	N	00	N
153	20231106	090609	57	100.00	KSQ150		제약	N	N	N	N		N	16660	340	2	2.08	782259510	46567	17.57	16660	16980	16640	21200	11430	16320	16798.58	9.01	0	3568	16873	16596	16263	15986	15653	16430	15820	282	4880	500	12400	10	1	56314443	9382	-19.72	3.19	12	0.08	-845.00	5227.00	23100	20230912	-27.88	11790	20230726	41.31	23100	-27.88	20230912	11790	41.31	20230726	23100	-27.88	20230912	11790	41.31	20230726	1.84	Y	085660	500	281 억		5072007	N	N	31116	N	00	N
154	20231103	160602	57	100.00	KSQ150		제약	N	N	N	N		N	16320	-40	5	-0.24	4254859100	262853	107.70	16540	16540	15930	21250	11460	16360	16187.02	9.07	0	-35723	16713	16536	16293	16116	15873	16625	16205	282	4890	500	12430	10	1	56314443	9191	-19.31	3.12	12	0.47	-845.00	5227.00	23100	20230912	-29.35	11790	20230726	38.42	23100	-29.35	20230912	11790	38.42	20230726	23100	-29.35	20230912	11790	38.42	20230726	1.84	Y	085660	500	281 억		5107833	N	N	31116	N	00	N
155	20231103	150600	57	100.00	KSQ150		제약	N	N	N	N		N	16340	-20	5	-0.12	4093921100	252997	103.66	16540	16540	15930	21250	11460	16360	16181.70	9.07	0	-33439	16713	16536	16293	16116	15873	16625	16205	282	4890	500	12430	10	1	56314443	9202	-19.34	3.13	12	0.45	-845.00	5227.00	23100	20230912	-29.26	11790	20230726	38.59	23100	-29.26	20230912	11790	38.59	20230726	23100	-29.26	20230912	11790	38.59	20230726	1.84	Y	085660	500	281 억		5107833	N	N	19654	N	00	N
156	20231103	140601	57	100.00	KSQ150		제약	N	N	N	N		N	16330	-30	5	-0.18	3816919060	236007	96.70	16540	16540	15930	21250	11460	16360	16172.91	9.07	0	-35144	16713	16536	16293	16116	15873	16625	16205	282	4890	500	12430	10	1	56314443	9196	-19.33	3.12	12	0.42	-845.00	5227.00	23100	20230912	-29.31	11790	20230726	38.51	23100	-29.31	20230912	11790	38.51	20230726	23100	-29.31	20230912	11790	38.51	20230726	1.84	Y	085660	500	281 억		5107833	N	N	19654	N	00	N
157	20231103	130601	57	100.00	KSQ150		제약	N	N	N	N		N	16260	-100	5	-0.61	3622573790	224074	91.81	16540	16540	15930	21250	11460	16360	16166.86	9.07	0	-34324	16713	16536	16293	16116	15873	16625	16205	282	4890	500	12430	10	1	56314443	9157	-19.24	3.11	12	0.40	-845.00	5227.00	23100	20230912	-29.61	11790	20230726	37.91	23100	-29.61	20230912	11790	37.91	20230726	23100	-29.61	20230912	11790	37.91	20230726	1.84	Y	085660	500	281 억		5107833	N	N	19654	N	00	N
158	20231103	120600	57	100.00	KSQ150		제약	N	N	N	N		N	16370	10	2	0.06	3398326380	210315	86.17	16540	16540	15930	21250	11460	16360	16158.27	9.07	0	-34846	16713	16536	16293	16116	15873	16625	16205	282	4890	500	12430	10	1	56314443	9219	-19.37	3.13	12	0.37	-845.00	5227.00	23100	20230912	-29.13	11790	20230726	38.85	23100	-29.13	20230912	11790	38.85	20230726	23100	-29.13	20230912	11790	38.85	20230726	1.84	Y	085660	500	281 억		5107833	N	N	19654	N	00	N
159	20231103	110605	57	100.00	KSQ150		제약	N	N	N	N		N	16170	-190	5	-1.16	2886205930	178890	73.30	16540	16540	15930	21250	11460	16360	16133.97	9.07	0	-43091	16713	16536	16293	16116	15873	16625	16205	282	4890	500	12430	10	1	56314443	9106	-19.14	3.09	12	0.32	-845.00	5227.00	23100	20230912	-30.00	11790	20230726	37.15	23100	-30.00	20230912	11790	37.15	20230726	23100	-30.00	20230912	11790	37.15	20230726	1.84	Y	085660	500	281 억		5107833	N	N	19654	N	00	N
160	20231103	100554	57	100.00	KSQ150		제약	N	N	N	N		N	16080	-280	5	-1.71	2321711890	143905	58.96	16540	16540	15930	21250	11460	16360	16133.64	9.07	0	-43407	16713	16536	16293	16116	15873	16625	16205	282	4890	500	12430	10	1	56314443	9055	-19.03	3.08	12	0.26	-845.00	5227.00	23100	20230912	-30.39	11790	20230726	36.39	23100	-30.39	20230912	11790	36.39	20230726	23100	-30.39	20230912	11790	36.39	20230726	1.84	Y	085660	500	281 억		5107833	N	N	19654	N	00	N
161	20231103	090556	57	100.00	KSQ150		제약	N	N	N	N		N	16230	-130	5	-0.79	510269110	31148	12.76	16540	16540	16220	21250	11460	16360	16382.08	9.07	0	-13388	16713	16536	16293	16116	15873	16625	16205	282	4890	500	12430	10	1	56314443	9140	-19.21	3.11	12	0.06	-845.00	5227.00	23100	20230912	-29.74	11790	20230726	37.66	23100	-29.74	20230912	11790	37.66	20230726	23100	-29.74	20230912	11790	37.66	20230726	1.84	Y	085660	500	281 억		5107833	N	N	19654	N	00	N
162	20231102	160556	57	100.00	KSQ150		제약	N	N	N	N		N	16360	480	2	3.02	3951058500	242377	104.03	16150	16470	16050	20600	11120	15880	16301.17	9.04	0	370	16626	16252	15976	15602	15326	16115	15465	282	4720	500	12060	10	1	56314443	9213	-19.36	3.13	12	0.43	-845.00	5227.00	23100	20230912	-29.18	11790	20230726	38.76	23100	-29.18	20230912	11790	38.76	20230726	23100	-29.18	20230912	11790	38.76	20230726	1.91	Y	085660	500	281 억		5091628	N	N	19654	N	00	N
163	20231102	150602	57	100.00	KSQ150		제약	N	N	N	N		N	16400	520	2	3.27	3587075930	220190	94.51	16150	16460	16050	20600	11120	15880	16290.82	9.04	0	1360	16626	16252	15976	15602	15326	16115	15465	282	4720	500	12060	10	1	56314443	9236	-19.41	3.14	12	0.39	-845.00	5227.00	23100	20230912	-29.00	11790	20230726	39.10	23100	-29.00	20230912	11790	39.10	20230726	23100	-29.00	20230912	11790	39.10	20230726	1.91	Y	085660	500	281 억		5091628	N	N	25734	N	00	N
164	20231102	140551	57	100.00	KSQ150		제약	N	N	N	N		N	16420	540	2	3.40	3140850220	192997	82.84	16150	16430	16050	20600	11120	15880	16274.09	9.04	0	7123	16626	16252	15976	15602	15326	16115	15465	282	4720	500	12060	10	1	56314443	9247	-19.43	3.14	12	0.34	-845.00	5227.00	23100	20230912	-28.92	11790	20230726	39.27	23100	-28.92	20230912	11790	39.27	20230726	23100	-28.92	20230912	11790	39.27	20230726	1.91	Y	085660	500	281 억		5091628	N	N	25734	N	00	N
165	20231102	130557	57	100.00	KSQ150		제약	N	N	N	N		N	16390	510	2	3.21	2773408160	170594	73.22	16150	16400	16050	20600	11120	15880	16257.36	9.04	0	13009	16626	16252	15976	15602	15326	16115	15465	282	4720	500	12060	10	1	56314443	9230	-19.40	3.14	12	0.30	-845.00	5227.00	23100	20230912	-29.05	11790	20230726	39.02	23100	-29.05	20230912	11790	39.02	20230726	23100	-29.05	20230912	11790	39.02	20230726	1.91	Y	085660	500	281 억		5091628	N	N	25734	N	00	N
166	20231102	120553	57	100.00	KSQ150		제약	N	N	N	N		N	16310	430	2	2.71	2470887300	152084	65.28	16150	16390	16050	20600	11120	15880	16246.86	9.04	0	12041	16626	16252	15976	15602	15326	16115	15465	282	4720	500	12060	10	1	56314443	9185	-19.30	3.12	12	0.27	-845.00	5227.00	23100	20230912	-29.39	11790	20230726	38.34	23100	-29.39	20230912	11790	38.34	20230726	23100	-29.39	20230912	11790	38.34	20230726	1.91	Y	085660	500	281 억		5091628	N	N	25734	N	00	N
167	20231102	110555	57	100.00	KSQ150		제약	N	N	N	N		N	16290	410	2	2.58	2265588090	139488	59.87	16150	16390	16050	20600	11120	15880	16242.17	9.04	0	11544	16626	16252	15976	15602	15326	16115	15465	282	4720	500	12060	10	1	56314443	9174	-19.28	3.12	12	0.25	-845.00	5227.00	23100	20230912	-29.48	11790	20230726	38.17	23100	-29.48	20230912	11790	38.17	20230726	23100	-29.48	20230912	11790	38.17	20230726	1.91	Y	085660	500	281 억		5091628	N	N	25734	N	00	N
168	20231102	100555	57	100.00	KSQ150		제약	N	N	N	N		N	16290	410	2	2.58	1672108170	103139	44.27	16150	16320	16050	20600	11120	15880	16212.18	9.04	0	10883	16626	16252	15976	15602	15326	16115	15465	282	4720	500	12060	10	1	56314443	9174	-19.28	3.12	12	0.18	-845.00	5227.00	23100	20230912	-29.48	11790	20230726	38.17	23100	-29.48	20230912	11790	38.17	20230726	23100	-29.48	20230912	11790	38.17	20230726	1.91	Y	085660	500	281 억		5091628	N	N	25734	N	00	N
169	20231102	090559	57	100.00	KSQ150		제약	N	N	N	N		N	16060	180	2	1.13	363245480	22410	9.62	16150	16290	16050	20600	11120	15880	16209.08	9.04	0	5742	16626	16252	15976	15602	15326	16115	15465	282	4720	500	12060	10	1	56314443	9044	-19.01	3.07	12	0.04	-845.00	5227.00	23100	20230912	-30.48	11790	20230726	36.22	23100	-30.48	20230912	11790	36.22	20230726	23100	-30.48	20230912	11790	36.22	20230726	1.91	Y	085660	500	281 억		5091628	N	N	25734	N	00	N
170	20231101	160552	57	100.00	KSQ150		제약	N	N	N	N		N	15880	-170	5	-1.06	3692463780	231291	111.90	16060	16350	15700	20850	11240	16050	15965.07	9.07	0	-35632	16583	16316	16143	15876	15703	16230	15790	282	4800	500	12190	10	1	56314443	8943	-18.79	3.04	12	0.41	-845.00	5227.00	23100	20230912	-31.26	11790	20230726	34.69	23100	-31.26	20230912	11790	34.69	20230726	23100	-31.26	20230912	11790	34.69	20230726	1.92	Y	085660	500	281 억		5106938	N	N	25734	N	00	N
171	20231101	150551	57	100.00	KSQ150		제약	N	N	N	N		N	15840	-210	5	-1.31	3475124900	217581	105.27	16060	16350	15700	20850	11240	16050	15971.64	9.07	0	-36625	16583	16316	16143	15876	15703	16230	15790	282	4800	500	12190	10	1	56314443	8920	-18.75	3.03	12	0.39	-845.00	5227.00	23100	20230912	-31.43	11790	20230726	34.35	23100	-31.43	20230912	11790	34.35	20230726	23100	-31.43	20230912	11790	34.35	20230726	1.92	Y	085660	500	281 억		5106938	N	N	19009	N	00	N
172	20231101	140548	57	100.00	KSQ150		제약	N	N	N	N		N	15810	-240	5	-1.50	3070234550	191973	92.88	16060	16350	15700	20850	11240	16050	15993.05	9.07	0	-36839	16583	16316	16143	15876	15703	16230	15790	282	4800	500	12190	10	1	56314443	8903	-18.71	3.02	12	0.34	-845.00	5227.00	23100	20230912	-31.56	11790	20230726	34.10	23100	-31.56	20230912	11790	34.10	20230726	23100	-31.56	20230912	11790	34.10	20230726	1.92	Y	085660	500	281 억		5106938	N	N	19009	N	00	N
173	20231101	130552	57	100.00	KSQ150		제약	N	N	N	N		N	15860	-190	5	-1.18	2761364060	172467	83.44	16060	16350	15700	20850	11240	16050	16010.97	9.07	0	-32830	16583	16316	16143	15876	15703	16230	15790	282	4800	500	12190	10	1	56314443	8931	-18.77	3.03	12	0.31	-845.00	5227.00	23100	20230912	-31.34	11790	20230726	34.52	23100	-31.34	20230912	11790	34.52	20230726	23100	-31.34	20230912	11790	34.52	20230726	1.92	Y	085660	500	281 억		5106938	N	N	19009	N	00	N
174	20231101	120605	57	100.00	KSQ150		제약	N	N	N	N		N	15900	-150	5	-0.93	2497181390	155860	75.41	16060	16350	15700	20850	11240	16050	16021.95	9.07	0	-27592	16583	16316	16143	15876	15703	16230	15790	282	4800	500	12190	10	1	56314443	8954	-18.82	3.04	12	0.28	-845.00	5227.00	23100	20230912	-31.17	11790	20230726	34.86	23100	-31.17	20230912	11790	34.86	20230726	23100	-31.17	20230912	11790	34.86	20230726	1.92	Y	085660	500	281 억		5106938	N	N	19009	N	00	N
175	20231101	110608	57	100.00	KSQ150		제약	N	N	N	N		N	15850	-200	5	-1.25	1816071880	112725	54.54	16060	16350	15830	20850	11240	16050	16110.64	9.07	0	-26708	16583	16316	16143	15876	15703	16230	15790	282	4800	500	12190	10	1	56314443	8926	-18.76	3.03	12	0.20	-845.00	5227.00	23100	20230912	-31.39	11790	20230726	34.44	23100	-31.39	20230912	11790	34.44	20230726	23100	-31.39	20230912	11790	34.44	20230726	1.92	Y	085660	500	281 억		5106938	N	N	19009	N	00	N
176	20231101	100600	57	100.00	KSQ150		제약	N	N	N	N		N	16160	110	2	0.69	1168847320	72206	34.93	16060	16350	16060	20850	11240	16050	16187.68	9.07	0	-14284	16583	16316	16143	15876	15703	16230	15790	282	4800	500	12190	10	1	56314443	9100	-19.12	3.09	12	0.13	-845.00	5227.00	23100	20230912	-30.04	11790	20230726	37.07	23100	-30.04	20230912	11790	37.07	20230726	23100	-30.04	20230912	11790	37.07	20230726	1.92	Y	085660	500	281 억		5106938	N	N	19009	N	00	N
177	20231101	090601	57	100.00	KSQ150		제약	N	N	N	N		N	16200	150	2	0.93	257713350	15928	7.71	16060	16350	16060	20850	11240	16050	16179.89	9.07	0	2732	16583	16316	16143	15876	15703	16230	15790	282	4800	500	12190	10	1	56314443	9123	-19.17	3.10	12	0.03	-845.00	5227.00	23100	20230912	-29.87	11790	20230726	37.40	23100	-29.87	20230912	11790	37.40	20230726	23100	-29.87	20230912	11790	37.40	20230726	1.92	Y	085660	500	281 억		5106938	N	N	19009	N	00	N