KissMeData/290650/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	161146	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33400	-300	5	-0.89	4359575900	130129	94.27	33700	33800	33150	43800	23600	33700	33502.16	6.87	0	59515	34733	34216	33883	33366	33033	34050	33200	114	10100	500	24260	50	1	22684891	7577	167.00	7.26	12	0.57	200.00	4598.00	41700	20230724	-19.90	20150	20230106	65.76	41700	-19.90	20230724	20150	65.76	20230106	41700	-19.90	20230724	20150	65.76	20230106	4.51	N	290650	500	113 억		1557964	N	N	3120	N	00	N
3	20231130	151145	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33650	-50	5	-0.15	3949820500	117880	85.40	33700	33800	33150	43800	23600	33700	33507.13	6.87	0	50610	34733	34216	33883	33366	33033	34050	33200	114	10100	500	24260	50	1	22684891	7633	168.25	7.32	12	0.52	200.00	4598.00	41700	20230724	-19.30	20150	20230106	67.00	41700	-19.30	20230724	20150	67.00	20230106	41700	-19.30	20230724	20150	67.00	20230106	4.51	N	290650	500	113 억		1557964	N	N	517	N	00	N
4	20231130	141143	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33550	-150	5	-0.45	3388515250	101125	73.26	33700	33800	33150	43800	23600	33700	33508.19	6.87	0	41088	34733	34216	33883	33366	33033	34050	33200	114	10100	500	24260	50	1	22684891	7611	167.75	7.30	12	0.45	200.00	4598.00	41700	20230724	-19.54	20150	20230106	66.50	41700	-19.54	20230724	20150	66.50	20230106	41700	-19.54	20230724	20150	66.50	20230106	4.51	N	290650	500	113 억		1557964	N	N	517	N	00	N
5	20231130	131141	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33550	-150	5	-0.45	2693715350	80482	58.31	33700	33800	33150	43800	23600	33700	33469.79	6.87	0	32074	34733	34216	33883	33366	33033	34050	33200	114	10100	500	24260	50	1	22684891	7611	167.75	7.30	12	0.35	200.00	4598.00	41700	20230724	-19.54	20150	20230106	66.50	41700	-19.54	20230724	20150	66.50	20230106	41700	-19.54	20230724	20150	66.50	20230106	4.51	N	290650	500	113 억		1557964	N	N	517	N	00	N
6	20231130	121155	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33500	-200	5	-0.59	1969088700	58909	42.68	33700	33700	33150	43800	23600	33700	33425.94	6.87	0	21583	34733	34216	33883	33366	33033	34050	33200	114	10100	500	24260	50	1	22684891	7599	167.50	7.29	12	0.26	200.00	4598.00	41700	20230724	-19.66	20150	20230106	66.25	41700	-19.66	20230724	20150	66.25	20230106	41700	-19.66	20230724	20150	66.25	20230106	4.51	N	290650	500	113 억		1557964	N	N	517	N	00	N
7	20231130	111149	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33550	-150	5	-0.45	1563874500	46831	33.93	33700	33700	33150	43800	23600	33700	33394.00	6.87	0	17271	34733	34216	33883	33366	33033	34050	33200	114	10100	500	24260	50	1	22684891	7611	167.75	7.30	12	0.21	200.00	4598.00	41700	20230724	-19.54	20150	20230106	66.50	41700	-19.54	20230724	20150	66.50	20230106	41700	-19.54	20230724	20150	66.50	20230106	4.51	N	290650	500	113 억		1557964	N	N	517	N	00	N
8	20231130	101142	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33450	-250	5	-0.74	973563500	29143	21.11	33700	33700	33200	43800	23600	33700	33406.43	6.87	0	8103	34733	34216	33883	33366	33033	34050	33200	114	10100	500	24260	50	1	22684891	7588	167.25	7.27	12	0.13	200.00	4598.00	41700	20230724	-19.78	20150	20230106	66.00	41700	-19.78	20230724	20150	66.00	20230106	41700	-19.78	20230724	20150	66.00	20230106	4.51	N	290650	500	113 억		1557964	N	N	517	N	00	N
9	20231130	091142	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33450	-250	5	-0.74	134962900	4024	2.92	33700	33700	33450	43800	23600	33700	33539.49	6.87	0	-910	34733	34216	33883	33366	33033	34050	33200	114	10100	500	24260	50	1	22684891	7588	167.25	7.27	12	0.02	200.00	4598.00	41700	20230724	-19.78	20150	20230106	66.00	41700	-19.78	20230724	20150	66.00	20230106	41700	-19.78	20230724	20150	66.00	20230106	4.51	N	290650	500	113 억		1557964	N	N	517	N	00	N
10	20231129	161137	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33700	-500	5	-1.46	4671557400	137734	92.23	33900	34400	33550	44450	23950	34200	33917.24	6.75	0	20656	35300	34750	34200	33650	33100	35025	33925	114	10250	500	24620	50	1	22684891	7645	168.50	7.33	12	0.61	200.00	4598.00	41700	20230724	-19.18	20150	20230106	67.25	41700	-19.18	20230724	20150	67.25	20230106	41700	-19.18	20230724	20150	67.25	20230106	4.59	N	290650	500	113 억		1530605	N	N	517	N	00	N
11	20231129	151148	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33700	-500	5	-1.46	4484948750	132190	88.52	33900	34400	33550	44450	23950	34200	33928.05	6.75	0	20433	35300	34750	34200	33650	33100	35025	33925	114	10250	500	24620	50	1	22684891	7645	168.50	7.33	12	0.58	200.00	4598.00	41700	20230724	-19.18	20150	20230106	67.25	41700	-19.18	20230724	20150	67.25	20230106	41700	-19.18	20230724	20150	67.25	20230106	4.59	N	290650	500	113 억		1530605	N	N	81	N	00	N
12	20231129	141140	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33850	-350	5	-1.02	3527156750	103756	69.48	33900	34400	33650	44450	23950	34200	33994.73	6.75	0	17959	35300	34750	34200	33650	33100	35025	33925	114	10250	500	24620	50	1	22684891	7679	169.25	7.36	12	0.46	200.00	4598.00	41700	20230724	-18.82	20150	20230106	67.99	41700	-18.82	20230724	20150	67.99	20230106	41700	-18.82	20230724	20150	67.99	20230106	4.59	N	290650	500	113 억		1530605	N	N	81	N	00	N
13	20231129	131142	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33850	-350	5	-1.02	2976912150	87528	58.61	33900	34400	33650	44450	23950	34200	34010.97	6.75	0	16324	35300	34750	34200	33650	33100	35025	33925	114	10250	500	24620	50	1	22684891	7679	169.25	7.36	12	0.39	200.00	4598.00	41700	20230724	-18.82	20150	20230106	67.99	41700	-18.82	20230724	20150	67.99	20230106	41700	-18.82	20230724	20150	67.99	20230106	4.59	N	290650	500	113 억		1530605	N	N	81	N	00	N
14	20231129	121144	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33750	-450	5	-1.32	2481900350	72908	48.82	33900	34400	33650	44450	23950	34200	34041.54	6.75	0	12400	35300	34750	34200	33650	33100	35025	33925	114	10250	500	24620	50	1	22684891	7656	168.75	7.34	12	0.32	200.00	4598.00	41700	20230724	-19.06	20150	20230106	67.49	41700	-19.06	20230724	20150	67.49	20230106	41700	-19.06	20230724	20150	67.49	20230106	4.59	N	290650	500	113 억		1530605	N	N	81	N	00	N
15	20231129	111143	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33900	-300	5	-0.88	1964944000	57644	38.60	33900	34400	33650	44450	23950	34200	34087.57	6.75	0	12326	35300	34750	34200	33650	33100	35025	33925	114	10250	500	24620	50	1	22684891	7690	169.50	7.37	12	0.25	200.00	4598.00	41700	20230724	-18.71	20150	20230106	68.24	41700	-18.71	20230724	20150	68.24	20230106	41700	-18.71	20230724	20150	68.24	20230106	4.59	N	290650	500	113 억		1530605	N	N	81	N	00	N
16	20231129	101141	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34300	100	2	0.29	1016813100	29938	20.05	33900	34300	33650	44450	23950	34200	33963.96	6.75	0	4258	35300	34750	34200	33650	33100	35025	33925	114	10250	500	24620	50	1	22684891	7781	171.50	7.46	12	0.13	200.00	4598.00	41700	20230724	-17.75	20150	20230106	70.22	41700	-17.75	20230724	20150	70.22	20230106	41700	-17.75	20230724	20150	70.22	20230106	4.59	N	290650	500	113 억		1530605	N	N	81	N	00	N
17	20231129	091135	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33800	-400	5	-1.17	272327800	8053	5.39	33900	34150	33650	44450	23950	34200	33816.94	6.75	0	-803	35300	34750	34200	33650	33100	35025	33925	114	10250	500	24620	50	1	22684891	7667	169.00	7.35	12	0.04	200.00	4598.00	41700	20230724	-18.94	20150	20230106	67.74	41700	-18.94	20230724	20150	67.74	20230106	41700	-18.94	20230724	20150	67.74	20230106	4.59	N	290650	500	113 억		1530605	N	N	81	N	00	N
18	20231128	161136	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34200	100	2	0.29	5133227800	149211	143.68	33850	34750	33650	44300	23900	34100	34402.50	6.61	0	31178	34700	34400	33950	33650	33200	34550	33800	114	10200	500	24550	50	1	22684891	7758	171.00	7.44	12	0.66	200.00	4598.00	41700	20230724	-17.99	20150	20230106	69.73	41700	-17.99	20230724	20150	69.73	20230106	41700	-17.99	20230724	20150	69.73	20230106	4.72	N	290650	500	113 억		1499969	N	N	81	N	00	N
19	20231128	151018	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34150	50	2	0.15	4827523050	140237	135.04	33850	34750	33850	44300	23900	34100	34424.03	6.61	0	30691	34700	34400	33950	33650	33200	34550	33800	114	10200	500	24550	50	1	22684891	7747	170.75	7.43	12	0.62	200.00	4598.00	41700	20230724	-18.11	20150	20230106	69.48	41700	-18.11	20230724	20150	69.48	20230106	41700	-18.11	20230724	20150	69.48	20230106	4.72	N	290650	500	113 억		1499969	N	N	672	N	00	N
20	20231128	141136	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34500	400	2	1.17	4354690200	126486	121.80	33850	34750	33850	44300	23900	34100	34428.24	6.61	0	29704	34700	34400	33950	33650	33200	34550	33800	114	10200	500	24550	50	1	22684891	7826	172.50	7.50	12	0.56	200.00	4598.00	41700	20230724	-17.27	20150	20230106	71.22	41700	-17.27	20230724	20150	71.22	20230106	41700	-17.27	20230724	20150	71.22	20230106	4.72	N	290650	500	113 억		1499969	N	N	672	N	00	N
21	20231128	131128	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34650	550	2	1.61	3910774100	113632	109.42	33850	34750	33850	44300	23900	34100	34416.13	6.61	0	28844	34700	34400	33950	33650	33200	34550	33800	114	10200	500	24550	50	1	22684891	7860	173.25	7.54	12	0.50	200.00	4598.00	41700	20230724	-16.91	20150	20230106	71.96	41700	-16.91	20230724	20150	71.96	20230106	41700	-16.91	20230724	20150	71.96	20230106	4.72	N	290650	500	113 억		1499969	N	N	672	N	00	N
22	20231128	121135	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34500	400	2	1.17	3201057050	93082	89.63	33850	34750	33850	44300	23900	34100	34389.65	6.61	0	23714	34700	34400	33950	33650	33200	34550	33800	114	10200	500	24550	50	1	22684891	7826	172.50	7.50	12	0.41	200.00	4598.00	41700	20230724	-17.27	20150	20230106	71.22	41700	-17.27	20230724	20150	71.22	20230106	41700	-17.27	20230724	20150	71.22	20230106	4.72	N	290650	500	113 억		1499969	N	N	672	N	00	N
23	20231128	111135	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34250	150	2	0.44	2781184050	80873	77.88	33850	34750	33850	44300	23900	34100	34389.52	6.61	0	23174	34700	34400	33950	33650	33200	34550	33800	114	10200	500	24550	50	1	22684891	7770	171.25	7.45	12	0.36	200.00	4598.00	41700	20230724	-17.87	20150	20230106	69.98	41700	-17.87	20230724	20150	69.98	20230106	41700	-17.87	20230724	20150	69.98	20230106	4.72	N	290650	500	113 억		1499969	N	N	672	N	00	N
24	20231128	101130	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34150	50	2	0.15	1287069650	37595	36.20	33850	34450	33850	44300	23900	34100	34235.13	6.61	0	12886	34700	34400	33950	33650	33200	34550	33800	114	10200	500	24550	50	1	22684891	7747	170.75	7.43	12	0.17	200.00	4598.00	41700	20230724	-18.11	20150	20230106	69.48	41700	-18.11	20230724	20150	69.48	20230106	41700	-18.11	20230724	20150	69.48	20230106	4.72	N	290650	500	113 억		1499969	N	N	672	N	00	N
25	20231128	091132	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34150	50	2	0.15	172603500	5067	4.88	33850	34350	33850	44300	23900	34100	34064.24	6.61	0	1067	34700	34400	33950	33650	33200	34550	33800	114	10200	500	24550	50	1	22684891	7747	170.75	7.43	12	0.02	200.00	4598.00	41700	20230724	-18.11	20150	20230106	69.48	41700	-18.11	20230724	20150	69.48	20230106	41700	-18.11	20230724	20150	69.48	20230106	4.72	N	290650	500	113 억		1499969	N	N	672	N	00	N
26	20231127	161123	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34100	100	2	0.29	3521056850	103842	63.94	33800	34250	33500	44200	23800	34000	33907.80	6.46	0	33159	35600	34800	33900	33100	32200	34350	32650	114	10200	500	24480	50	1	22684891	7736	170.50	7.42	12	0.46	200.00	4598.00	41700	20230724	-18.23	20150	20230106	69.23	41700	-18.23	20230724	20150	69.23	20230106	41700	-18.23	20230724	20150	69.23	20230106	4.62	N	290650	500	113 억		1466067	N	N	672	N	00	N
27	20231127	151136	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34100	100	2	0.29	3406787100	100490	61.87	33800	34250	33500	44200	23800	34000	33901.75	6.46	0	32383	35600	34800	33900	33100	32200	34350	32650	114	10200	500	24480	50	1	22684891	7736	170.50	7.42	12	0.44	200.00	4598.00	41700	20230724	-18.23	20150	20230106	69.23	41700	-18.23	20230724	20150	69.23	20230106	41700	-18.23	20230724	20150	69.23	20230106	4.62	N	290650	500	113 억		1466067	N	N	120	N	00	N
28	20231127	141132	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34150	150	2	0.44	2750187650	81236	50.02	33800	34250	33500	44200	23800	34000	33854.30	6.46	0	27655	35600	34800	33900	33100	32200	34350	32650	114	10200	500	24480	50	1	22684891	7747	170.75	7.43	12	0.36	200.00	4598.00	41700	20230724	-18.11	20150	20230106	69.48	41700	-18.11	20230724	20150	69.48	20230106	41700	-18.11	20230724	20150	69.48	20230106	4.62	N	290650	500	113 억		1466067	N	N	120	N	00	N
29	20231127	131135	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34200	200	2	0.59	2420629050	71563	44.06	33800	34250	33500	44200	23800	34000	33825.15	6.46	0	26453	35600	34800	33900	33100	32200	34350	32650	114	10200	500	24480	50	1	22684891	7758	171.00	7.44	12	0.32	200.00	4598.00	41700	20230724	-17.99	20150	20230106	69.73	41700	-17.99	20230724	20150	69.73	20230106	41700	-17.99	20230724	20150	69.73	20230106	4.62	N	290650	500	113 억		1466067	N	N	120	N	00	N
30	20231127	121140	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33850	-150	5	-0.44	1684045550	49889	30.72	33800	34150	33500	44200	23800	34000	33755.85	6.46	0	16027	35600	34800	33900	33100	32200	34350	32650	114	10200	500	24480	50	1	22684891	7679	169.25	7.36	12	0.22	200.00	4598.00	41700	20230724	-18.82	20150	20230106	67.99	41700	-18.82	20230724	20150	67.99	20230106	41700	-18.82	20230724	20150	67.99	20230106	4.62	N	290650	500	113 억		1466067	N	N	120	N	00	N
31	20231127	111121	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33750	-250	5	-0.74	1240203650	36754	22.63	33800	34150	33500	44200	23800	34000	33743.37	6.46	0	10728	35600	34800	33900	33100	32200	34350	32650	114	10200	500	24480	50	1	22684891	7656	168.75	7.34	12	0.16	200.00	4598.00	41700	20230724	-19.06	20150	20230106	67.49	41700	-19.06	20230724	20150	67.49	20230106	41700	-19.06	20230724	20150	67.49	20230106	4.62	N	290650	500	113 억		1466067	N	N	120	N	00	N
32	20231127	101119	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33650	-350	5	-1.03	849988600	25221	15.53	33800	34150	33500	44200	23800	34000	33701.62	6.46	0	7602	35600	34800	33900	33100	32200	34350	32650	114	10200	500	24480	50	1	22684891	7633	168.25	7.32	12	0.11	200.00	4598.00	41700	20230724	-19.30	20150	20230106	67.00	41700	-19.30	20230724	20150	67.00	20230106	41700	-19.30	20230724	20150	67.00	20230106	4.62	N	290650	500	113 억		1466067	N	N	120	N	00	N
33	20231127	091123	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33850	-150	5	-0.44	168353750	4970	3.06	33800	34150	33700	44200	23800	34000	33873.99	6.46	0	1320	35600	34800	33900	33100	32200	34350	32650	114	10200	500	24480	50	1	22684891	7679	169.25	7.36	12	0.02	200.00	4598.00	41700	20230724	-18.82	20150	20230106	67.99	41700	-18.82	20230724	20150	67.99	20230106	41700	-18.82	20230724	20150	67.99	20230106	4.62	N	290650	500	113 억		1466067	N	N	120	N	00	N
34	20231124	161116	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34000	-250	5	-0.73	5465657950	162274	114.82	34550	34700	33000	44500	24000	34250	33680.07	6.40	0	11858	35450	34850	34550	33950	33650	34700	33800	114	10250	500	24660	50	1	22684891	7713	170.00	7.39	12	0.72	200.00	4598.00	41700	20230724	-18.47	20150	20230106	68.73	41700	-18.47	20230724	20150	68.73	20230106	41700	-18.47	20230724	20150	68.73	20230106	4.49	N	290650	500	113 억		1452762	N	N	120	N	00	N
35	20231124	151124	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33850	-400	5	-1.17	5097883850	151467	107.17	34550	34700	33000	44500	24000	34250	33656.73	6.40	0	11650	35450	34850	34550	33950	33650	34700	33800	114	10250	500	24660	50	1	22684891	7679	169.25	7.36	12	0.67	200.00	4598.00	41700	20230724	-18.82	20150	20230106	67.99	41700	-18.82	20230724	20150	67.99	20230106	41700	-18.82	20230724	20150	67.99	20230106	4.49	N	290650	500	113 억		1452762	N	N	523	N	00	N
36	20231124	141122	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34000	-250	5	-0.73	4472876550	133019	94.12	34550	34700	33000	44500	24000	34250	33625.85	6.40	0	11616	35450	34850	34550	33950	33650	34700	33800	114	10250	500	24660	50	1	22684891	7713	170.00	7.39	12	0.59	200.00	4598.00	41700	20230724	-18.47	20150	20230106	68.73	41700	-18.47	20230724	20150	68.73	20230106	41700	-18.47	20230724	20150	68.73	20230106	4.49	N	290650	500	113 억		1452762	N	N	523	N	00	N
37	20231124	131117	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33000	-1250	5	-3.65	3949584600	117405	83.07	34550	34700	33000	44500	24000	34250	33640.68	6.40	0	7977	35450	34850	34550	33950	33650	34700	33800	114	10250	500	24660	50	1	22684891	7486	165.00	7.18	12	0.52	200.00	4598.00	41700	20230724	-20.86	20150	20230106	63.77	41700	-20.86	20230724	20150	63.77	20230106	41700	-20.86	20230724	20150	63.77	20230106	4.49	N	290650	500	113 억		1452762	N	N	523	N	00	N
38	20231124	121125	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33150	-1100	5	-3.21	3172193550	93903	66.44	34550	34700	33100	44500	24000	34250	33781.60	6.40	0	4781	35450	34850	34550	33950	33650	34700	33800	114	10250	500	24660	50	1	22684891	7520	165.75	7.21	12	0.41	200.00	4598.00	41700	20230724	-20.50	20150	20230106	64.52	41700	-20.50	20230724	20150	64.52	20230106	41700	-20.50	20230724	20150	64.52	20230106	4.49	N	290650	500	113 억		1452762	N	N	523	N	00	N
39	20231124	111121	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33350	-900	5	-2.63	2376121000	69947	49.49	34550	34700	33250	44500	24000	34250	33970.31	6.40	0	-730	35450	34850	34550	33950	33650	34700	33800	114	10250	500	24660	50	1	22684891	7565	166.75	7.25	12	0.31	200.00	4598.00	41700	20230724	-20.02	20150	20230106	65.51	41700	-20.02	20230724	20150	65.51	20230106	41700	-20.02	20230724	20150	65.51	20230106	4.49	N	290650	500	113 억		1452762	N	N	523	N	00	N
40	20231124	101123	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33900	-350	5	-1.02	1308133600	38178	27.01	34550	34700	33850	44500	24000	34250	34264.07	6.40	0	310	35450	34850	34550	33950	33650	34700	33800	114	10250	500	24660	50	1	22684891	7690	169.50	7.37	12	0.17	200.00	4598.00	41700	20230724	-18.71	20150	20230106	68.24	41700	-18.71	20230724	20150	68.24	20230106	41700	-18.71	20230724	20150	68.24	20230106	4.49	N	290650	500	113 억		1452762	N	N	523	N	00	N
41	20231124	091117	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34250	0	3	0.00	268258150	7798	5.52	34550	34700	34150	44500	24000	34250	34400.89	6.40	0	-2142	35450	34850	34550	33950	33650	34700	33800	114	10250	500	24660	50	1	22684891	7770	171.25	7.45	12	0.03	200.00	4598.00	41700	20230724	-17.87	20150	20230106	69.98	41700	-17.87	20230724	20150	69.98	20230106	41700	-17.87	20230724	20150	69.98	20230106	4.49	N	290650	500	113 억		1452762	N	N	523	N	00	N
42	20231123	161102	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34250	-500	5	-1.44	4895902500	141096	78.42	34950	35150	34250	45150	24350	34750	34700.55	6.38	0	32090	36450	35600	34400	33550	32350	36025	33975	114	10400	500	25020	50	1	22684891	7770	171.25	7.45	12	0.62	200.00	4598.00	41700	20230724	-17.87	20150	20230106	69.98	41700	-17.87	20230724	20150	69.98	20230106	41700	-17.87	20230724	20150	69.98	20230106	4.47	N	290650	500	113 억		1446638	N	N	523	N	00	N
43	20231123	151140	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34250	-500	5	-1.44	4804940700	138442	76.94	34950	35150	34250	45150	24350	34750	34707.25	6.38	0	32162	36450	35600	34400	33550	32350	36025	33975	114	10400	500	25020	50	1	22684891	7770	171.25	7.45	12	0.61	200.00	4598.00	41700	20230724	-17.87	20150	20230106	69.98	41700	-17.87	20230724	20150	69.98	20230106	41700	-17.87	20230724	20150	69.98	20230106	4.47	N	290650	500	113 억		1446638	N	N	321	N	00	N
44	20231123	141141	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34350	-400	5	-1.15	4450793800	128119	71.21	34950	35150	34300	45150	24350	34750	34739.53	6.38	0	29558	36450	35600	34400	33550	32350	36025	33975	114	10400	500	25020	50	1	22684891	7792	171.75	7.47	12	0.56	200.00	4598.00	41700	20230724	-17.63	20150	20230106	70.47	41700	-17.63	20230724	20150	70.47	20230106	41700	-17.63	20230724	20150	70.47	20230106	4.47	N	290650	500	113 억		1446638	N	N	321	N	00	N
45	20231123	131138	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34450	-300	5	-0.86	3951407350	113590	63.13	34950	35150	34450	45150	24350	34750	34786.58	6.38	0	27966	36450	35600	34400	33550	32350	36025	33975	114	10400	500	25020	50	1	22684891	7815	172.25	7.49	12	0.50	200.00	4598.00	41700	20230724	-17.39	20150	20230106	70.97	41700	-17.39	20230724	20150	70.97	20230106	41700	-17.39	20230724	20150	70.97	20230106	4.47	N	290650	500	113 억		1446638	N	N	321	N	00	N
46	20231123	121119	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34550	-200	5	-0.58	3743326500	107567	59.78	34950	35150	34450	45150	24350	34750	34799.95	6.38	0	26913	36450	35600	34400	33550	32350	36025	33975	114	10400	500	25020	50	1	22684891	7838	172.75	7.51	12	0.47	200.00	4598.00	41700	20230724	-17.15	20150	20230106	71.46	41700	-17.15	20230724	20150	71.46	20230106	41700	-17.15	20230724	20150	71.46	20230106	4.47	N	290650	500	113 억		1446638	N	N	321	N	00	N
47	20231123	111150	55	40.00	KSQ150		제약	N	N	N	Y	40	N	35100	350	2	1.01	2860265200	82129	45.65	34950	35150	34450	45150	24350	34750	34826.49	6.38	0	20886	36450	35600	34400	33550	32350	36025	33975	114	10400	500	25020	50	1	22684891	7962	175.50	7.63	12	0.36	200.00	4598.00	41700	20230724	-15.83	20150	20230106	74.19	41700	-15.83	20230724	20150	74.19	20230106	41700	-15.83	20230724	20150	74.19	20230106	4.47	N	290650	500	113 억		1446638	N	N	321	N	00	N
48	20231123	101124	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34650	-100	5	-0.29	1705823450	48960	27.21	34950	35150	34600	45150	24350	34750	34841.17	6.38	0	15430	36450	35600	34400	33550	32350	36025	33975	114	10400	500	25020	50	1	22684891	7860	173.25	7.54	12	0.22	200.00	4598.00	41700	20230724	-16.91	20150	20230106	71.96	41700	-16.91	20230724	20150	71.96	20230106	41700	-16.91	20230724	20150	71.96	20230106	4.47	N	290650	500	113 억		1446638	N	N	321	N	00	N
49	20231123	091120	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34850	100	2	0.29	637267300	18250	10.14	34950	35150	34750	45150	24350	34750	34918.76	6.38	0	5183	36450	35600	34400	33550	32350	36025	33975	114	10400	500	25020	50	1	22684891	7906	174.25	7.58	12	0.08	200.00	4598.00	41700	20230724	-16.43	20150	20230106	72.95	41700	-16.43	20230724	20150	72.95	20230106	41700	-16.43	20230724	20150	72.95	20230106	4.47	N	290650	500	113 억		1446638	N	N	321	N	00	N
50	20231122	161039	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34750	600	2	1.76	6141717250	179851	195.73	33650	35250	33200	44350	23950	34150	34148.79	6.24	0	19425	34950	34550	34250	33850	33550	34400	33700	114	10200	500	24580	50	1	22684891	7883	173.75	7.56	12	0.79	200.00	4598.00	41700	20230724	-16.67	20150	20230106	72.46	41700	-16.67	20230724	20150	72.46	20230106	41700	-16.67	20230724	20150	72.46	20230106	4.42	N	290650	500	113 억		1416305	N	N	321	N	00	N
51	20231122	151101	55	40.00	KSQ150		제약	N	N	N	Y	40	N	35150	1000	2	2.93	5435699800	159686	173.79	33650	35200	33200	44350	23950	34150	34039.93	6.24	0	26189	34950	34550	34250	33850	33550	34400	33700	114	10200	500	24580	50	1	22684891	7974	175.75	7.64	12	0.70	200.00	4598.00	41700	20230724	-15.71	20150	20230106	74.44	41700	-15.71	20230724	20150	74.44	20230106	41700	-15.71	20230724	20150	74.44	20230106	4.42	N	290650	500	113 억		1416305	N	N	435	N	00	N
52	20231122	141052	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34350	200	2	0.59	3983974400	117931	128.34	33650	34450	33200	44350	23950	34150	33782.25	6.24	0	24972	34950	34550	34250	33850	33550	34400	33700	114	10200	500	24580	50	1	22684891	7792	171.75	7.47	12	0.52	200.00	4598.00	41700	20230724	-17.63	20150	20230106	70.47	41700	-17.63	20230724	20150	70.47	20230106	41700	-17.63	20230724	20150	70.47	20230106	4.42	N	290650	500	113 억		1416305	N	N	435	N	00	N
53	20231122	131130	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34200	50	2	0.15	3718405150	110200	119.93	33650	34350	33200	44350	23950	34150	33742.33	6.24	0	22379	34950	34550	34250	33850	33550	34400	33700	114	10200	500	24580	50	1	22684891	7758	171.00	7.44	12	0.49	200.00	4598.00	41700	20230724	-17.99	20150	20230106	69.73	41700	-17.99	20230724	20150	69.73	20230106	41700	-17.99	20230724	20150	69.73	20230106	4.42	N	290650	500	113 억		1416305	N	N	435	N	00	N
54	20231122	121135	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33500	-650	5	-1.90	2575682000	76524	83.28	33650	34250	33200	44350	23950	34150	33658.49	6.24	0	14371	34950	34550	34250	33850	33550	34400	33700	114	10200	500	24580	50	1	22684891	7599	167.50	7.29	12	0.34	200.00	4598.00	41700	20230724	-19.66	20150	20230106	66.25	41700	-19.66	20230724	20150	66.25	20230106	41700	-19.66	20230724	20150	66.25	20230106	4.42	N	290650	500	113 억		1416305	N	N	435	N	00	N
55	20231122	111222	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33400	-750	5	-2.20	1983461150	58798	63.99	33650	34250	33350	44350	23950	34150	33733.48	6.24	0	5144	34950	34550	34250	33850	33550	34400	33700	114	10200	500	24580	50	1	22684891	7577	167.00	7.26	12	0.26	200.00	4598.00	41700	20230724	-19.90	20150	20230106	65.76	41700	-19.90	20230724	20150	65.76	20230106	41700	-19.90	20230724	20150	65.76	20230106	4.42	N	290650	500	113 억		1416305	N	N	435	N	00	N
56	20231122	101146	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33650	-500	5	-1.46	1367360700	40408	43.98	33650	34250	33550	44350	23950	34150	33838.86	6.24	0	4761	34950	34550	34250	33850	33550	34400	33700	114	10200	500	24580	50	1	22684891	7633	168.25	7.32	12	0.18	200.00	4598.00	41700	20230724	-19.30	20150	20230106	67.00	41700	-19.30	20230724	20150	67.00	20230106	41700	-19.30	20230724	20150	67.00	20230106	4.42	N	290650	500	113 억		1416305	N	N	435	N	00	N
57	20231122	091052	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34100	-50	5	-0.15	398326950	11747	12.78	33650	34200	33650	44350	23950	34150	33908.82	6.24	0	5988	34950	34550	34250	33850	33550	34400	33700	114	10200	500	24580	50	1	22684891	7736	170.50	7.42	12	0.05	200.00	4598.00	41700	20230724	-18.23	20150	20230106	69.23	41700	-18.23	20230724	20150	69.23	20230106	41700	-18.23	20230724	20150	69.23	20230106	4.42	N	290650	500	113 억		1416305	N	N	435	N	00	N
58	20231121	161053	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34150	-350	5	-1.01	3139845800	91664	78.45	34550	34650	33950	44850	24150	34500	34254.55	6.14	0	18619	35100	34800	34250	33950	33400	34950	34100	114	10350	500	24840	50	1	22684891	7747	170.75	7.43	12	0.40	200.00	4598.00	41700	20230724	-18.11	20150	20230106	69.48	41700	-18.11	20230724	20150	69.48	20230106	41700	-18.11	20230724	20150	69.48	20230106	4.40	N	290650	500	113 억		1393773	N	N	435	N	00	N
59	20231121	151057	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34250	-250	5	-0.72	3005500800	87734	75.09	34550	34650	33950	44850	24150	34500	34256.97	6.14	0	18429	35100	34800	34250	33950	33400	34950	34100	114	10350	500	24840	50	1	22684891	7770	171.25	7.45	12	0.39	200.00	4598.00	41700	20230724	-17.87	20150	20230106	69.98	41700	-17.87	20230724	20150	69.98	20230106	41700	-17.87	20230724	20150	69.98	20230106	4.40	N	290650	500	113 억		1393773	N	N	408	N	00	N
60	20231121	141041	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34150	-350	5	-1.01	2777479750	81066	69.38	34550	34650	33950	44850	24150	34500	34261.96	6.14	0	16522	35100	34800	34250	33950	33400	34950	34100	114	10350	500	24840	50	1	22684891	7747	170.75	7.43	12	0.36	200.00	4598.00	41700	20230724	-18.11	20150	20230106	69.48	41700	-18.11	20230724	20150	69.48	20230106	41700	-18.11	20230724	20150	69.48	20230106	4.40	N	290650	500	113 억		1393773	N	N	408	N	00	N
61	20231121	131031	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34150	-350	5	-1.01	2281254450	66493	56.91	34550	34650	34100	44850	24150	34500	34308.19	6.14	0	11680	35100	34800	34250	33950	33400	34950	34100	114	10350	500	24840	50	1	22684891	7747	170.75	7.43	12	0.29	200.00	4598.00	41700	20230724	-18.11	20150	20230106	69.48	41700	-18.11	20230724	20150	69.48	20230106	41700	-18.11	20230724	20150	69.48	20230106	4.40	N	290650	500	113 억		1393773	N	N	408	N	00	N
62	20231121	121033	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34250	-250	5	-0.72	1960918550	57112	48.88	34550	34650	34150	44850	24150	34500	34334.62	6.14	0	5927	35100	34800	34250	33950	33400	34950	34100	114	10350	500	24840	50	1	22684891	7770	171.25	7.45	12	0.25	200.00	4598.00	41700	20230724	-17.87	20150	20230106	69.98	41700	-17.87	20230724	20150	69.98	20230106	41700	-17.87	20230724	20150	69.98	20230106	4.40	N	290650	500	113 억		1393773	N	N	408	N	00	N
63	20231121	111027	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34300	-200	5	-0.58	1398786450	40689	34.82	34550	34650	34250	44850	24150	34500	34377.51	6.14	0	9685	35100	34800	34250	33950	33400	34950	34100	114	10350	500	24840	50	1	22684891	7781	171.50	7.46	12	0.18	200.00	4598.00	41700	20230724	-17.75	20150	20230106	70.22	41700	-17.75	20230724	20150	70.22	20230106	41700	-17.75	20230724	20150	70.22	20230106	4.40	N	290650	500	113 억		1393773	N	N	408	N	00	N
64	20231121	101001	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34300	-200	5	-0.58	558338900	16234	13.89	34550	34650	34250	44850	24150	34500	34393.18	6.14	0	1977	35100	34800	34250	33950	33400	34950	34100	114	10350	500	24840	50	1	22684891	7781	171.50	7.46	12	0.07	200.00	4598.00	41700	20230724	-17.75	20150	20230106	70.22	41700	-17.75	20230724	20150	70.22	20230106	41700	-17.75	20230724	20150	70.22	20230106	4.40	N	290650	500	113 억		1393773	N	N	408	N	00	N
65	20231121	091018	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34550	50	2	0.14	124169850	3604	3.08	34550	34550	34300	44850	24150	34500	34453.34	6.14	0	635	35100	34800	34250	33950	33400	34950	34100	114	10350	500	24840	50	1	22684891	7838	172.75	7.51	12	0.02	200.00	4598.00	41700	20230724	-17.15	20150	20230106	71.46	41700	-17.15	20230724	20150	71.46	20230106	41700	-17.15	20230724	20150	71.46	20230106	4.40	N	290650	500	113 억		1393773	N	N	408	N	00	N
66	20231120	161023	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34500	700	2	2.07	4003632600	116744	204.42	34100	34550	33700	43900	23700	33800	34293.70	6.19	0	31165	34866	34332	33966	33432	33066	34150	33250	114	10100	500	24330	50	1	22684891	7826	172.50	7.50	12	0.51	200.00	4598.00	41700	20230724	-17.27	20150	20230106	71.22	41700	-17.27	20230724	20150	71.22	20230106	41700	-17.27	20230724	20150	71.22	20230106	4.38	N	290650	500	113 억		1404734	N	N	408	N	00	N
67	20231120	151034	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34400	600	2	1.78	3776948100	110164	192.90	34100	34550	33700	43900	23700	33800	34284.78	6.19	0	30705	34866	34332	33966	33432	33066	34150	33250	114	10100	500	24330	50	1	22684891	7804	172.00	7.48	12	0.49	200.00	4598.00	41700	20230724	-17.51	20150	20230106	70.72	41700	-17.51	20230724	20150	70.72	20230106	41700	-17.51	20230724	20150	70.72	20230106	4.38	N	290650	500	113 억		1404734	N	N	610	N	00	N
68	20231120	141033	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34350	550	2	1.63	2835720450	82827	145.03	34100	34500	33700	43900	23700	33800	34236.67	6.19	0	28116	34866	34332	33966	33432	33066	34150	33250	114	10100	500	24330	50	1	22684891	7792	171.75	7.47	12	0.37	200.00	4598.00	41700	20230724	-17.63	20150	20230106	70.47	41700	-17.63	20230724	20150	70.47	20230106	41700	-17.63	20230724	20150	70.47	20230106	4.38	N	290650	500	113 억		1404734	N	N	610	N	00	N
69	20231120	131026	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34150	350	2	1.04	2183769950	63822	111.75	34100	34500	33700	43900	23700	33800	34216.57	6.19	0	29001	34866	34332	33966	33432	33066	34150	33250	114	10100	500	24330	50	1	22684891	7747	170.75	7.43	12	0.28	200.00	4598.00	41700	20230724	-18.11	20150	20230106	69.48	41700	-18.11	20230724	20150	69.48	20230106	41700	-18.11	20230724	20150	69.48	20230106	4.38	N	290650	500	113 억		1404734	N	N	610	N	00	N
70	20231120	121030	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34450	650	2	1.92	1914584000	55962	97.99	34100	34500	33700	43900	23700	33800	34212.22	6.19	0	27240	34866	34332	33966	33432	33066	34150	33250	114	10100	500	24330	50	1	22684891	7815	172.25	7.49	12	0.25	200.00	4598.00	41700	20230724	-17.39	20150	20230106	70.97	41700	-17.39	20230724	20150	70.97	20230106	41700	-17.39	20230724	20150	70.97	20230106	4.38	N	290650	500	113 억		1404734	N	N	610	N	00	N
71	20231120	111024	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34300	500	2	1.48	1513293400	44269	77.52	34100	34500	33700	43900	23700	33800	34184.04	6.19	0	24444	34866	34332	33966	33432	33066	34150	33250	114	10100	500	24330	50	1	22684891	7781	171.50	7.46	12	0.20	200.00	4598.00	41700	20230724	-17.75	20150	20230106	70.22	41700	-17.75	20230724	20150	70.22	20230106	41700	-17.75	20230724	20150	70.22	20230106	4.38	N	290650	500	113 억		1404734	N	N	610	N	00	N
72	20231120	101022	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34100	300	2	0.89	577879850	16997	29.76	34100	34250	33700	43900	23700	33800	33998.93	6.19	0	8602	34866	34332	33966	33432	33066	34150	33250	114	10100	500	24330	50	1	22684891	7736	170.50	7.42	12	0.07	200.00	4598.00	41700	20230724	-18.23	20150	20230106	69.23	41700	-18.23	20230724	20150	69.23	20230106	41700	-18.23	20230724	20150	69.23	20230106	4.38	N	290650	500	113 억		1404734	N	N	610	N	00	N
73	20231120	091032	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33950	150	2	0.44	153939400	4533	7.94	34100	34100	33700	43900	23700	33800	33959.72	6.19	0	2234	34866	34332	33966	33432	33066	34150	33250	114	10100	500	24330	50	1	22684891	7702	169.75	7.38	12	0.02	200.00	4598.00	41700	20230724	-18.59	20150	20230106	68.49	41700	-18.59	20230724	20150	68.49	20230106	41700	-18.59	20230724	20150	68.49	20230106	4.38	N	290650	500	113 억		1404734	N	N	610	N	00	N
74	20231117	161053	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33800	-400	5	-1.17	1927392150	56808	115.92	34200	34500	33600	44450	23950	34200	33928.18	6.16	0	5616	34666	34432	34066	33832	33466	34250	33650	114	10250	500	24620	50	1	22684891	7667	169.00	7.35	12	0.25	200.00	4598.00	41700	20230724	-18.94	20150	20230106	67.74	41700	-18.94	20230724	20150	67.74	20230106	41700	-18.94	20230724	20150	67.74	20230106	4.35	N	290650	500	113 억		1397856	N	N	610	N	00	N
75	20231117	151101	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33800	-400	5	-1.17	1850952550	54546	111.30	34200	34500	33600	44450	23950	34200	33933.79	6.16	0	5147	34666	34432	34066	33832	33466	34250	33650	114	10250	500	24620	50	1	22684891	7667	169.00	7.35	12	0.24	200.00	4598.00	41700	20230724	-18.94	20150	20230106	67.74	41700	-18.94	20230724	20150	67.74	20230106	41700	-18.94	20230724	20150	67.74	20230106	4.35	N	290650	500	113 억		1397856	N	N	340	N	00	N
76	20231117	141054	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33850	-350	5	-1.02	1391821500	40918	83.49	34200	34500	33700	44450	23950	34200	34014.90	6.16	0	3516	34666	34432	34066	33832	33466	34250	33650	114	10250	500	24620	50	1	22684891	7679	169.25	7.36	12	0.18	200.00	4598.00	41700	20230724	-18.82	20150	20230106	67.99	41700	-18.82	20230724	20150	67.99	20230106	41700	-18.82	20230724	20150	67.99	20230106	4.35	N	290650	500	113 억		1397856	N	N	340	N	00	N
77	20231117	131052	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33850	-350	5	-1.02	1159823250	34076	69.53	34200	34500	33700	44450	23950	34200	34036.37	6.16	0	3130	34666	34432	34066	33832	33466	34250	33650	114	10250	500	24620	50	1	22684891	7679	169.25	7.36	12	0.15	200.00	4598.00	41700	20230724	-18.82	20150	20230106	67.99	41700	-18.82	20230724	20150	67.99	20230106	41700	-18.82	20230724	20150	67.99	20230106	4.35	N	290650	500	113 억		1397856	N	N	340	N	00	N
78	20231117	121054	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33750	-450	5	-1.32	1022937450	30019	61.25	34200	34500	33700	44450	23950	34200	34076.33	6.16	0	2264	34666	34432	34066	33832	33466	34250	33650	114	10250	500	24620	50	1	22684891	7656	168.75	7.34	12	0.13	200.00	4598.00	41700	20230724	-19.06	20150	20230106	67.49	41700	-19.06	20230724	20150	67.49	20230106	41700	-19.06	20230724	20150	67.49	20230106	4.35	N	290650	500	113 억		1397856	N	N	340	N	00	N
79	20231117	111059	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33950	-250	5	-0.73	843280550	24714	50.43	34200	34500	33900	44450	23950	34200	34121.57	6.16	0	2803	34666	34432	34066	33832	33466	34250	33650	114	10250	500	24620	50	1	22684891	7702	169.75	7.38	12	0.11	200.00	4598.00	41700	20230724	-18.59	20150	20230106	68.49	41700	-18.59	20230724	20150	68.49	20230106	41700	-18.59	20230724	20150	68.49	20230106	4.35	N	290650	500	113 억		1397856	N	N	340	N	00	N
80	20231117	101057	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34000	-200	5	-0.58	592005050	17337	35.38	34200	34500	33950	44450	23950	34200	34146.91	6.16	0	2956	34666	34432	34066	33832	33466	34250	33650	114	10250	500	24620	50	1	22684891	7713	170.00	7.39	12	0.08	200.00	4598.00	41700	20230724	-18.47	20150	20230106	68.73	41700	-18.47	20230724	20150	68.73	20230106	41700	-18.47	20230724	20150	68.73	20230106	4.35	N	290650	500	113 억		1397856	N	N	340	N	00	N
81	20231117	091058	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34100	-100	5	-0.29	151813400	4455	9.09	34200	34500	33950	44450	23950	34200	34077.08	6.16	0	-980	34666	34432	34066	33832	33466	34250	33650	114	10250	500	24620	50	1	22684891	7736	170.50	7.42	12	0.02	200.00	4598.00	41700	20230724	-18.23	20150	20230106	69.23	41700	-18.23	20230724	20150	69.23	20230106	41700	-18.23	20230724	20150	69.23	20230106	4.35	N	290650	500	113 억		1397856	N	N	340	N	00	N
82	20231116	161054	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33900	-350	5	-1.02	1522703000	44795	30.26	34300	34300	33700	44500	24000	34250	33992.70	6.11	0	8616	35350	34800	34250	33700	33150	34525	33425	114	10250	500	24660	50	1	22684891	7690	169.50	7.37	12	0.20	200.00	4598.00	41700	20230724	-18.71	20150	20230106	68.24	41700	-18.71	20230724	20150	68.24	20230106	41700	-18.71	20230724	20150	68.24	20230106	4.25	N	290650	500	113 억		1386020	N	N	1069	N	00	N
83	20231116	151048	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34000	-250	5	-0.73	1333219000	39216	26.49	34300	34300	33700	44500	24000	34250	33996.81	6.11	0	7684	35350	34800	34250	33700	33150	34525	33425	114	10250	500	24660	50	1	22684891	7713	170.00	7.39	12	0.17	200.00	4598.00	41700	20230724	-18.47	20150	20230106	68.73	41700	-18.47	20230724	20150	68.73	20230106	41700	-18.47	20230724	20150	68.73	20230106	4.25	N	290650	500	113 억		1386020	N	N	1069	N	00	N
84	20231116	141024	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34050	-200	5	-0.58	1190013600	35004	23.64	34300	34300	33700	44500	24000	34250	33996.50	6.11	0	7843	35350	34800	34250	33700	33150	34525	33425	114	10250	500	24660	50	1	22684891	7724	170.25	7.41	12	0.15	200.00	4598.00	41700	20230724	-18.35	20150	20230106	68.98	41700	-18.35	20230724	20150	68.98	20230106	41700	-18.35	20230724	20150	68.98	20230106	4.25	N	290650	500	113 억		1386020	N	N	1069	N	00	N
85	20231116	131048	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33950	-300	5	-0.88	1115720500	32820	22.17	34300	34300	33700	44500	24000	34250	33995.14	6.11	0	6908	35350	34800	34250	33700	33150	34525	33425	114	10250	500	24660	50	1	22684891	7702	169.75	7.38	12	0.14	200.00	4598.00	41700	20230724	-18.59	20150	20230106	68.49	41700	-18.59	20230724	20150	68.49	20230106	41700	-18.59	20230724	20150	68.49	20230106	4.25	N	290650	500	113 억		1386020	N	N	1069	N	00	N
86	20231116	121049	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34100	-150	5	-0.44	909624300	26756	18.07	34300	34300	33700	44500	24000	34250	33997.02	6.11	0	5193	35350	34800	34250	33700	33150	34525	33425	114	10250	500	24660	50	1	22684891	7736	170.50	7.42	12	0.12	200.00	4598.00	41700	20230724	-18.23	20150	20230106	69.23	41700	-18.23	20230724	20150	69.23	20230106	41700	-18.23	20230724	20150	69.23	20230106	4.25	N	290650	500	113 억		1386020	N	N	1069	N	00	N
87	20231116	111048	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33850	-400	5	-1.17	597931700	17623	11.90	34300	34300	33700	44500	24000	34250	33929.05	6.11	0	431	35350	34800	34250	33700	33150	34525	33425	114	10250	500	24660	50	1	22684891	7679	169.25	7.36	12	0.08	200.00	4598.00	41700	20230724	-18.82	20150	20230106	67.99	41700	-18.82	20230724	20150	67.99	20230106	41700	-18.82	20230724	20150	67.99	20230106	4.25	N	290650	500	113 억		1386020	N	N	1069	N	00	N
88	20231116	101048	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33800	-450	5	-1.31	192670550	5666	3.83	34300	34300	33800	44500	24000	34250	34004.69	6.11	0	-3736	35350	34800	34250	33700	33150	34525	33425	114	10250	500	24660	50	1	22684891	7667	169.00	7.35	12	0.02	200.00	4598.00	41700	20230724	-18.94	20150	20230106	67.74	41700	-18.94	20230724	20150	67.74	20230106	41700	-18.94	20230724	20150	67.74	20230106	4.25	N	290650	500	113 억		1386020	N	N	1069	N	00	N
89	20231116	091054	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34250	0	3	0.00	0	0	0.00	0	0	0	44500	24000	34250	0.00	6.11	0	0	35350	34800	34250	33700	33150	34525	33425	114	10250	500	24660	50	1	22684891	7770	171.25	7.45	12	0.00	200.00	4598.00	41700	20230724	-17.87	20150	20230106	69.98	41700	-17.87	20230724	20150	69.98	20230106	41700	-17.87	20230724	20150	69.98	20230106	4.25	N	290650	500	113 억		1386020	N	N	1069	N	00	N
90	20231115	160934	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34250	350	2	1.03	5066466450	147973	110.64	34700	34800	33700	44050	23750	33900	34239.11	6.04	0	-1109	34833	34366	33633	33166	32433	34600	33400	114	10150	500	24400	50	1	22684891	7770	171.25	7.45	12	0.65	200.00	4598.00	41700	20230724	-17.87	20150	20230106	69.98	41700	-17.87	20230724	20150	69.98	20230106	41700	-17.87	20230724	20150	69.98	20230106	4.19	N	290650	500	113 억		1370777	N	N	1069	N	00	N
91	20231115	151108	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34300	400	2	1.18	4904209000	143233	107.10	34700	34800	33700	44050	23750	33900	34239.38	6.04	0	-1048	34833	34366	33633	33166	32433	34600	33400	114	10150	500	24400	50	1	22684891	7781	171.50	7.46	12	0.63	200.00	4598.00	41700	20230724	-17.75	20150	20230106	70.22	41700	-17.75	20230724	20150	70.22	20230106	41700	-17.75	20230724	20150	70.22	20230106	4.19	N	290650	500	113 억		1370777	N	N	14191	N	00	N
92	20231115	141104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34400	500	2	1.47	4009956300	117180	87.62	34700	34800	33700	44050	23750	33900	34220.48	6.04	0	3923	34833	34366	33633	33166	32433	34600	33400	114	10150	500	24400	50	1	22684891	7804	172.00	7.48	12	0.52	200.00	4598.00	41700	20230724	-17.51	20150	20230106	70.72	41700	-17.51	20230724	20150	70.72	20230106	41700	-17.51	20230724	20150	70.72	20230106	4.19	N	290650	500	113 억		1370777	N	N	14191	N	00	N
93	20231115	131105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34150	250	2	0.74	3124177200	91426	68.36	34700	34800	33700	44050	23750	33900	34171.65	6.04	0	-1441	34833	34366	33633	33166	32433	34600	33400	114	10150	500	24400	50	1	22684891	7747	170.75	7.43	12	0.40	200.00	4598.00	41700	20230724	-18.11	20150	20230106	69.48	41700	-18.11	20230724	20150	69.48	20230106	41700	-18.11	20230724	20150	69.48	20230106	4.19	N	290650	500	113 억		1370777	N	N	14191	N	00	N
94	20231115	121106	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33900	0	3	0.00	2913684750	85242	63.74	34700	34800	33700	44050	23750	33900	34181.33	6.04	0	-3800	34833	34366	33633	33166	32433	34600	33400	114	10150	500	24400	50	1	22684891	7690	169.50	7.37	12	0.38	200.00	4598.00	41700	20230724	-18.71	20150	20230106	68.24	41700	-18.71	20230724	20150	68.24	20230106	41700	-18.71	20230724	20150	68.24	20230106	4.19	N	290650	500	113 억		1370777	N	N	14191	N	00	N
95	20231115	111119	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34000	100	2	0.29	2450302300	71589	53.53	34700	34800	33700	44050	23750	33900	34227.36	6.04	0	-4094	34833	34366	33633	33166	32433	34600	33400	114	10150	500	24400	50	1	22684891	7713	170.00	7.39	12	0.32	200.00	4598.00	41700	20230724	-18.47	20150	20230106	68.73	41700	-18.47	20230724	20150	68.73	20230106	41700	-18.47	20230724	20150	68.73	20230106	4.19	N	290650	500	113 억		1370777	N	N	14191	N	00	N
96	20231115	101109	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34000	100	2	0.29	1732024250	50466	37.73	34700	34800	33700	44050	23750	33900	34320.62	6.04	0	465	34833	34366	33633	33166	32433	34600	33400	114	10150	500	24400	50	1	22684891	7713	170.00	7.39	12	0.22	200.00	4598.00	41700	20230724	-18.47	20150	20230106	68.73	41700	-18.47	20230724	20150	68.73	20230106	41700	-18.47	20230724	20150	68.73	20230106	4.19	N	290650	500	113 억		1370777	N	N	14191	N	00	N
97	20231115	091100	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34650	750	2	2.21	805052250	23242	17.38	34700	34800	34350	44050	23750	33900	34637.82	6.04	0	1888	34833	34366	33633	33166	32433	34600	33400	114	10150	500	24400	50	1	22684891	7860	173.25	7.54	12	0.10	200.00	4598.00	41700	20230724	-16.91	20150	20230106	71.96	41700	-16.91	20230724	20150	71.96	20230106	41700	-16.91	20230724	20150	71.96	20230106	4.19	N	290650	500	113 억		1370777	N	N	14191	N	00	N
98	20231114	161043	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33900	1000	2	3.04	4466828500	133182	93.66	33200	34100	32900	42750	23050	32900	33538.71	6.03	0	4354	35000	33950	33400	32350	31800	33675	32075	114	9850	500	23680	50	1	22684891	7690	169.50	7.37	12	0.59	200.00	4598.00	41700	20230724	-18.71	20150	20230106	68.24	41700	-18.71	20230724	20150	68.24	20230106	41700	-18.71	20230724	20150	68.24	20230106	4.20	N	290650	500	113 억		1366778	N	N	14189	N	00	N
99	20231114	151050	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33800	900	2	2.74	4253587150	126877	89.22	33200	34100	32900	42750	23050	32900	33525.28	6.03	0	2571	35000	33950	33400	32350	31800	33675	32075	114	9850	500	23680	50	1	22684891	7667	169.00	7.35	12	0.56	200.00	4598.00	41700	20230724	-18.94	20150	20230106	67.74	41700	-18.94	20230724	20150	67.74	20230106	41700	-18.94	20230724	20150	67.74	20230106	4.20	N	290650	500	113 억		1366778	N	N	12057	N	00	N
100	20231114	141047	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33700	800	2	2.43	3719432250	111050	78.09	33200	34100	32900	42750	23050	32900	33493.31	6.03	0	-978	35000	33950	33400	32350	31800	33675	32075	114	9850	500	23680	50	1	22684891	7645	168.50	7.33	12	0.49	200.00	4598.00	41700	20230724	-19.18	20150	20230106	67.25	41700	-19.18	20230724	20150	67.25	20230106	41700	-19.18	20230724	20150	67.25	20230106	4.20	N	290650	500	113 억		1366778	N	N	12057	N	00	N
101	20231114	131048	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33500	600	2	1.82	2878131600	86122	60.56	33200	34000	32900	42750	23050	32900	33419.24	6.03	0	-3882	35000	33950	33400	32350	31800	33675	32075	114	9850	500	23680	50	1	22684891	7599	167.50	7.29	12	0.38	200.00	4598.00	41700	20230724	-19.66	20150	20230106	66.25	41700	-19.66	20230724	20150	66.25	20230106	41700	-19.66	20230724	20150	66.25	20230106	4.20	N	290650	500	113 억		1366778	N	N	12057	N	00	N
102	20231114	121051	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33500	600	2	1.82	2638769450	78966	55.53	33200	34000	32900	42750	23050	32900	33416.53	6.03	0	-6292	35000	33950	33400	32350	31800	33675	32075	114	9850	500	23680	50	1	22684891	7599	167.50	7.29	12	0.35	200.00	4598.00	41700	20230724	-19.66	20150	20230106	66.25	41700	-19.66	20230724	20150	66.25	20230106	41700	-19.66	20230724	20150	66.25	20230106	4.20	N	290650	500	113 억		1366778	N	N	12057	N	00	N
103	20231114	111102	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33450	550	2	1.67	2018929000	60398	42.47	33200	34000	32900	42750	23050	32900	33427.08	6.03	0	-5742	35000	33950	33400	32350	31800	33675	32075	114	9850	500	23680	50	1	22684891	7588	167.25	7.27	12	0.27	200.00	4598.00	41700	20230724	-19.78	20150	20230106	66.00	41700	-19.78	20230724	20150	66.00	20230106	41700	-19.78	20230724	20150	66.00	20230106	4.20	N	290650	500	113 억		1366778	N	N	12057	N	00	N
104	20231114	101049	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33100	200	2	0.61	409271200	12296	8.65	33200	33500	32900	42750	23050	32900	33284.91	6.03	0	2135	35000	33950	33400	32350	31800	33675	32075	114	9850	500	23680	50	1	22684891	7509	165.50	7.20	12	0.05	200.00	4598.00	41700	20230724	-20.62	20150	20230106	64.27	41700	-20.62	20230724	20150	64.27	20230106	41700	-20.62	20230724	20150	64.27	20230106	4.20	N	290650	500	113 억		1366778	N	N	12057	N	00	N
105	20231114	091038	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33450	550	2	1.67	132173200	3956	2.78	33200	33500	33200	42750	23050	32900	33410.82	6.03	0	529	35000	33950	33400	32350	31800	33675	32075	114	9850	500	23680	50	1	22684891	7588	167.25	7.27	12	0.02	200.00	4598.00	41700	20230724	-19.78	20150	20230106	66.00	41700	-19.78	20230724	20150	66.00	20230106	41700	-19.78	20230724	20150	66.00	20230106	4.20	N	290650	500	113 억		1366778	N	N	12057	N	00	N
106	20231113	161030	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32900	-800	5	-2.37	4744628850	142014	260.62	33950	34450	32850	43800	23600	33700	33413.95	5.96	0	12106	34366	34032	33416	33082	32466	34200	33250	114	10100	500	24260	50	1	22684891	7463	164.50	7.16	12	0.63	200.00	4598.00	41700	20230724	-21.10	20150	20230106	63.28	41700	-21.10	20230724	20150	63.28	20230106	41700	-21.10	20230724	20150	63.28	20230106	4.27	N	290650	500	113 억		1352159	N	N	12057	N	00	N
107	20231113	151024	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33050	-650	5	-1.93	4549656700	136099	249.77	33950	34450	32850	43800	23600	33700	33429.02	5.96	0	12192	34366	34032	33416	33082	32466	34200	33250	114	10100	500	24260	50	1	22684891	7497	165.25	7.19	12	0.60	200.00	4598.00	41700	20230724	-20.74	20150	20230106	64.02	41700	-20.74	20230724	20150	64.02	20230106	41700	-20.74	20230724	20150	64.02	20230106	4.27	N	290650	500	113 억		1352159	N	N	102	N	00	N
108	20231113	141026	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33000	-700	5	-2.08	4254125950	127146	233.34	33950	34450	32850	43800	23600	33700	33458.59	5.96	0	8527	34366	34032	33416	33082	32466	34200	33250	114	10100	500	24260	50	1	22684891	7486	165.00	7.18	12	0.56	200.00	4598.00	41700	20230724	-20.86	20150	20230106	63.77	41700	-20.86	20230724	20150	63.77	20230106	41700	-20.86	20230724	20150	63.77	20230106	4.27	N	290650	500	113 억		1352159	N	N	102	N	00	N
109	20231113	131023	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33050	-650	5	-1.93	3808549700	113632	208.54	33950	34450	32850	43800	23600	33700	33516.52	5.96	0	5027	34366	34032	33416	33082	32466	34200	33250	114	10100	500	24260	50	1	22684891	7497	165.25	7.19	12	0.50	200.00	4598.00	41700	20230724	-20.74	20150	20230106	64.02	41700	-20.74	20230724	20150	64.02	20230106	41700	-20.74	20230724	20150	64.02	20230106	4.27	N	290650	500	113 억		1352159	N	N	102	N	00	N
110	20231113	121027	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32950	-750	5	-2.23	3294832900	98059	179.96	33950	34450	32900	43800	23600	33700	33600.51	5.96	0	-1030	34366	34032	33416	33082	32466	34200	33250	114	10100	500	24260	50	1	22684891	7475	164.75	7.17	12	0.43	200.00	4598.00	41700	20230724	-20.98	20150	20230106	63.52	41700	-20.98	20230724	20150	63.52	20230106	41700	-20.98	20230724	20150	63.52	20230106	4.27	N	290650	500	113 억		1352159	N	N	102	N	00	N
111	20231113	111023	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33100	-600	5	-1.78	2476622500	73284	134.49	33950	34450	33000	43800	23600	33700	33794.86	5.96	0	-5955	34366	34032	33416	33082	32466	34200	33250	114	10100	500	24260	50	1	22684891	7509	165.50	7.20	12	0.32	200.00	4598.00	41700	20230724	-20.62	20150	20230106	64.27	41700	-20.62	20230724	20150	64.27	20230106	41700	-20.62	20230724	20150	64.27	20230106	4.27	N	290650	500	113 억		1352159	N	N	102	N	00	N
112	20231113	101020	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33450	-250	5	-0.74	1732766100	50876	93.37	33950	34450	33400	43800	23600	33700	34058.62	5.96	0	-9953	34366	34032	33416	33082	32466	34200	33250	114	10100	500	24260	50	1	22684891	7588	167.25	7.27	12	0.22	200.00	4598.00	41700	20230724	-19.78	20150	20230106	66.00	41700	-19.78	20230724	20150	66.00	20230106	41700	-19.78	20230724	20150	66.00	20230106	4.27	N	290650	500	113 억		1352159	N	N	102	N	00	N
113	20231113	091028	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34100	400	2	1.19	508776750	14878	27.30	33950	34450	33900	43800	23600	33700	34196.58	5.96	0	-2159	34366	34032	33416	33082	32466	34200	33250	114	10100	500	24260	50	1	22684891	7736	170.50	7.42	12	0.07	200.00	4598.00	41700	20230724	-18.23	20150	20230106	69.23	41700	-18.23	20230724	20150	69.23	20230106	41700	-18.23	20230724	20150	69.23	20230106	4.27	N	290650	500	113 억		1352159	N	N	102	N	00	N
114	20231110	161041	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33700	-50	5	-0.15	1814629000	54480	50.30	33550	33750	32800	43850	23650	33750	33308.09	6.05	0	-5528	34683	34216	33733	33266	32783	33975	33025	114	10100	500	24300	50	1	22684891	7645	168.50	7.33	12	0.24	200.00	4598.00	41700	20230724	-19.18	20150	20230106	67.25	41700	-19.18	20230724	20150	67.25	20230106	41700	-19.18	20230724	20150	67.25	20230106	4.32	N	290650	500	113 억		1373173	N	N	102	N	00	N
115	20231110	151045	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33650	-100	5	-0.30	1698017350	51017	47.10	33550	33750	32800	43850	23650	33750	33283.35	6.05	0	-4365	34683	34216	33733	33266	32783	33975	33025	114	10100	500	24300	50	1	22684891	7633	168.25	7.32	12	0.22	200.00	4598.00	41700	20230724	-19.30	20150	20230106	67.00	41700	-19.30	20230724	20150	67.00	20230106	41700	-19.30	20230724	20150	67.00	20230106	4.32	N	290650	500	113 억		1373173	N	N	249	N	00	N
116	20231110	141031	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33400	-350	5	-1.04	1294431700	38992	36.00	33550	33700	32800	43850	23650	33750	33197.35	6.05	0	-3032	34683	34216	33733	33266	32783	33975	33025	114	10100	500	24300	50	1	22684891	7577	167.00	7.26	12	0.17	200.00	4598.00	41700	20230724	-19.90	20150	20230106	65.76	41700	-19.90	20230724	20150	65.76	20230106	41700	-19.90	20230724	20150	65.76	20230106	4.32	N	290650	500	113 억		1373173	N	N	249	N	00	N
117	20231110	131032	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33150	-600	5	-1.78	1111384150	33512	30.94	33550	33700	32800	43850	23650	33750	33163.75	6.05	0	-2041	34683	34216	33733	33266	32783	33975	33025	114	10100	500	24300	50	1	22684891	7520	165.75	7.21	12	0.15	200.00	4598.00	41700	20230724	-20.50	20150	20230106	64.52	41700	-20.50	20230724	20150	64.52	20230106	41700	-20.50	20230724	20150	64.52	20230106	4.32	N	290650	500	113 억		1373173	N	N	249	N	00	N
118	20231110	121040	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33300	-450	5	-1.33	989739400	29851	27.56	33550	33700	32800	43850	23650	33750	33155.97	6.05	0	-1265	34683	34216	33733	33266	32783	33975	33025	114	10100	500	24300	50	1	22684891	7554	166.50	7.24	12	0.13	200.00	4598.00	41700	20230724	-20.14	20150	20230106	65.26	41700	-20.14	20230724	20150	65.26	20230106	41700	-20.14	20230724	20150	65.26	20230106	4.32	N	290650	500	113 억		1373173	N	N	249	N	00	N
119	20231110	111021	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33250	-500	5	-1.48	845573100	25517	23.56	33550	33700	32800	43850	23650	33750	33137.61	6.05	0	-1016	34683	34216	33733	33266	32783	33975	33025	114	10100	500	24300	50	1	22684891	7543	166.25	7.23	12	0.11	200.00	4598.00	41700	20230724	-20.26	20150	20230106	65.01	41700	-20.26	20230724	20150	65.01	20230106	41700	-20.26	20230724	20150	65.01	20230106	4.32	N	290650	500	113 억		1373173	N	N	249	N	00	N
120	20231110	101032	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33100	-650	5	-1.93	605121700	18292	16.89	33550	33700	32800	43850	23650	33750	33081.18	6.05	0	-2008	34683	34216	33733	33266	32783	33975	33025	114	10100	500	24300	50	1	22684891	7509	165.50	7.20	12	0.08	200.00	4598.00	41700	20230724	-20.62	20150	20230106	64.27	41700	-20.62	20230724	20150	64.27	20230106	41700	-20.62	20230724	20150	64.27	20230106	4.32	N	290650	500	113 억		1373173	N	N	249	N	00	N
121	20231110	091014	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33100	-650	5	-1.93	203159800	6104	5.64	33550	33700	33050	43850	23650	33750	33282.98	6.05	0	-1939	34683	34216	33733	33266	32783	33975	33025	114	10100	500	24300	50	1	22684891	7509	165.50	7.20	12	0.03	200.00	4598.00	41700	20230724	-20.62	20150	20230106	64.27	41700	-20.62	20230724	20150	64.27	20230106	41700	-20.62	20230724	20150	64.27	20230106	4.32	N	290650	500	113 억		1373173	N	N	249	N	00	N
122	20231109	161008	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33750	250	2	0.75	3648582900	108170	111.60	33900	34200	33250	43550	23450	33500	33730.07	6.16	0	-11114	35066	34282	33666	32882	32266	34200	32800	114	10050	500	24120	50	1	22684891	7656	168.75	7.34	12	0.48	200.00	4598.00	41700	20230724	-19.06	20150	20230106	67.49	41700	-19.06	20230724	20150	67.49	20230106	41700	-19.06	20230724	20150	67.49	20230106	4.26	N	290650	500	113 억		1396291	N	N	249	N	00	N
123	20231109	151007	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33700	200	2	0.60	3557576000	105472	108.82	33900	34200	33250	43550	23450	33500	33730.05	6.16	0	-11303	35066	34282	33666	32882	32266	34200	32800	114	10050	500	24120	50	1	22684891	7645	168.50	7.33	12	0.46	200.00	4598.00	41700	20230724	-19.18	20150	20230106	67.25	41700	-19.18	20230724	20150	67.25	20230106	41700	-19.18	20230724	20150	67.25	20230106	4.26	N	290650	500	113 억		1396291	N	N	1709	N	00	N
124	20231109	141004	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33900	400	2	1.19	2601298700	77017	79.46	33900	34100	33250	43550	23450	33500	33775.64	6.16	0	-14078	35066	34282	33666	32882	32266	34200	32800	114	10050	500	24120	50	1	22684891	7690	169.50	7.37	12	0.34	200.00	4598.00	41700	20230724	-18.71	20150	20230106	68.24	41700	-18.71	20230724	20150	68.24	20230106	41700	-18.71	20230724	20150	68.24	20230106	4.26	N	290650	500	113 억		1396291	N	N	1709	N	00	N
125	20231109	131006	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33850	350	2	1.04	2102559550	62298	64.27	33900	34100	33250	43550	23450	33500	33750.03	6.16	0	-9117	35066	34282	33666	32882	32266	34200	32800	114	10050	500	24120	50	1	22684891	7679	169.25	7.36	12	0.27	200.00	4598.00	41700	20230724	-18.82	20150	20230106	67.99	41700	-18.82	20230724	20150	67.99	20230106	41700	-18.82	20230724	20150	67.99	20230106	4.26	N	290650	500	113 억		1396291	N	N	1709	N	00	N
126	20231109	121011	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33900	400	2	1.19	1613802950	47795	49.31	33900	34100	33250	43550	23450	33500	33765.10	6.16	0	-4335	35066	34282	33666	32882	32266	34200	32800	114	10050	500	24120	50	1	22684891	7690	169.50	7.37	12	0.21	200.00	4598.00	41700	20230724	-18.71	20150	20230106	68.24	41700	-18.71	20230724	20150	68.24	20230106	41700	-18.71	20230724	20150	68.24	20230106	4.26	N	290650	500	113 억		1396291	N	N	1709	N	00	N
127	20231109	111007	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33900	400	2	1.19	1131695700	33595	34.66	33900	33950	33250	43550	23450	33500	33686.43	6.16	0	-2588	35066	34282	33666	32882	32266	34200	32800	114	10050	500	24120	50	1	22684891	7690	169.50	7.37	12	0.15	200.00	4598.00	41700	20230724	-18.71	20150	20230106	68.24	41700	-18.71	20230724	20150	68.24	20230106	41700	-18.71	20230724	20150	68.24	20230106	4.26	N	290650	500	113 억		1396291	N	N	1709	N	00	N
128	20231109	101001	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33700	200	2	0.60	607695650	18078	18.65	33900	33950	33250	43550	23450	33500	33615.20	6.16	0	-694	35066	34282	33666	32882	32266	34200	32800	114	10050	500	24120	50	1	22684891	7645	168.50	7.33	12	0.08	200.00	4598.00	41700	20230724	-19.18	20150	20230106	67.25	41700	-19.18	20230724	20150	67.25	20230106	41700	-19.18	20230724	20150	67.25	20230106	4.26	N	290650	500	113 억		1396291	N	N	1709	N	00	N
129	20231109	091008	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33450	-50	5	-0.15	57487700	1718	1.77	33900	33900	33300	43550	23450	33500	33461.99	6.16	0	94	35066	34282	33666	32882	32266	34200	32800	114	10050	500	24120	50	1	22684891	7588	167.25	7.27	12	0.01	200.00	4598.00	41700	20230724	-19.78	20150	20230106	66.00	41700	-19.78	20230724	20150	66.00	20230106	41700	-19.78	20230724	20150	66.00	20230106	4.26	N	290650	500	113 억		1396291	N	N	1709	N	00	N
130	20231108	161000	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33500	400	2	1.21	3274782750	96926	58.28	33500	34450	33050	43000	23200	33100	33786.43	6.29	0	4195	35066	34082	33266	32282	31466	33675	31875	114	9900	500	23830	50	1	22684891	7599	167.50	7.29	12	0.43	200.00	4598.00	41700	20230724	-19.66	20150	20230106	66.25	41700	-19.66	20230724	20150	66.25	20230106	41700	-19.66	20230724	20150	66.25	20230106	4.28	N	290650	500	113 억		1427744	N	N	1709	N	00	N
131	20231108	151004	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33600	500	2	1.51	3154785200	93350	56.13	33500	34450	33050	43000	23200	33100	33795.24	6.29	0	4461	35066	34082	33266	32282	31466	33675	31875	114	9900	500	23830	50	1	22684891	7622	168.00	7.31	12	0.41	200.00	4598.00	41700	20230724	-19.42	20150	20230106	66.75	41700	-19.42	20230724	20150	66.75	20230106	41700	-19.42	20230724	20150	66.75	20230106	4.28	N	290650	500	113 억		1427744	N	N	7906	N	00	N
132	20231108	140958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33800	700	2	2.11	2830964050	83743	50.35	33500	34450	33050	43000	23200	33100	33805.38	6.29	0	7330	35066	34082	33266	32282	31466	33675	31875	114	9900	500	23830	50	1	22684891	7667	169.00	7.35	12	0.37	200.00	4598.00	41700	20230724	-18.94	20150	20230106	67.74	41700	-18.94	20230724	20150	67.74	20230106	41700	-18.94	20230724	20150	67.74	20230106	4.28	N	290650	500	113 억		1427744	N	N	7906	N	00	N
133	20231108	130955	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33950	850	2	2.57	2581101000	76352	45.91	33500	34450	33050	43000	23200	33100	33805.28	6.29	0	6507	35066	34082	33266	32282	31466	33675	31875	114	9900	500	23830	50	1	22684891	7702	169.75	7.38	12	0.34	200.00	4598.00	41700	20230724	-18.59	20150	20230106	68.49	41700	-18.59	20230724	20150	68.49	20230106	41700	-18.59	20230724	20150	68.49	20230106	4.28	N	290650	500	113 억		1427744	N	N	7906	N	00	N
134	20231108	120952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34000	900	2	2.72	2278512900	67415	40.54	33500	34450	33050	43000	23200	33100	33798.31	6.29	0	9267	35066	34082	33266	32282	31466	33675	31875	114	9900	500	23830	50	1	22684891	7713	170.00	7.39	12	0.30	200.00	4598.00	41700	20230724	-18.47	20150	20230106	68.73	41700	-18.47	20230724	20150	68.73	20230106	41700	-18.47	20230724	20150	68.73	20230106	4.28	N	290650	500	113 억		1427744	N	N	7906	N	00	N
135	20231108	111001	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34400	1300	2	3.93	1608570650	47795	28.74	33500	34450	33050	43000	23200	33100	33655.63	6.29	0	5686	35066	34082	33266	32282	31466	33675	31875	114	9900	500	23830	50	1	22684891	7804	172.00	7.48	12	0.21	200.00	4598.00	41700	20230724	-17.51	20150	20230106	70.72	41700	-17.51	20230724	20150	70.72	20230106	41700	-17.51	20230724	20150	70.72	20230106	4.28	N	290650	500	113 억		1427744	N	N	7906	N	00	N
136	20231108	100959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33400	300	2	0.91	599216850	17947	10.79	33500	33800	33050	43000	23200	33100	33388.13	6.29	0	874	35066	34082	33266	32282	31466	33675	31875	114	9900	500	23830	50	1	22684891	7577	167.00	7.26	12	0.08	200.00	4598.00	41700	20230724	-19.90	20150	20230106	65.76	41700	-19.90	20230724	20150	65.76	20230106	41700	-19.90	20230724	20150	65.76	20230106	4.28	N	290650	500	113 억		1427744	N	N	7906	N	00	N
137	20231108	090956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33600	500	2	1.51	236605950	7056	4.24	33500	33800	33200	43000	23200	33100	33532.59	6.29	0	564	35066	34082	33266	32282	31466	33675	31875	114	9900	500	23830	50	1	22684891	7622	168.00	7.31	12	0.03	200.00	4598.00	41700	20230724	-19.42	20150	20230106	66.75	41700	-19.42	20230724	20150	66.75	20230106	41700	-19.42	20230724	20150	66.75	20230106	4.28	N	290650	500	113 억		1427744	N	N	7906	N	00	N
138	20231107	160958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33100	-1100	5	-3.22	5518581300	166290	67.17	34000	34250	32450	44450	23950	34200	33186.51	6.03	0	56601	35200	34700	33900	33400	32600	34950	33650	114	10250	500	24620	50	1	22684891	7509	165.50	7.20	12	0.73	200.00	4598.00	41700	20230724	-20.62	20150	20230106	64.27	41700	-20.62	20230724	20150	64.27	20230106	41700	-20.62	20230724	20150	64.27	20230106	4.12	N	290650	500	113 억		1368286	N	N	7906	N	00	N
139	20231107	151001	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32950	-1250	5	-3.65	5253094600	158248	63.93	34000	34250	32450	44450	23950	34200	33195.33	6.03	0	57420	35200	34700	33900	33400	32600	34950	33650	114	10250	500	24620	50	1	22684891	7475	164.75	7.17	12	0.70	200.00	4598.00	41700	20230724	-20.98	20150	20230106	63.52	41700	-20.98	20230724	20150	63.52	20230106	41700	-20.98	20230724	20150	63.52	20230106	4.12	N	290650	500	113 억		1368286	N	N	18061	N	00	N
140	20231107	141001	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32650	-1550	5	-4.53	4689445050	141079	56.99	34000	34250	32450	44450	23950	34200	33239.85	6.03	0	54359	35200	34700	33900	33400	32600	34950	33650	114	10250	500	24620	50	1	22684891	7407	163.25	7.10	12	0.62	200.00	4598.00	41700	20230724	-21.70	20150	20230106	62.03	41700	-21.70	20230724	20150	62.03	20230106	41700	-21.70	20230724	20150	62.03	20230106	4.12	N	290650	500	113 억		1368286	N	N	18061	N	00	N
141	20231107	131002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32700	-1500	5	-4.39	4123586900	123760	49.99	34000	34250	32450	44450	23950	34200	33319.22	6.03	0	50615	35200	34700	33900	33400	32600	34950	33650	114	10250	500	24620	50	1	22684891	7418	163.50	7.11	12	0.55	200.00	4598.00	41700	20230724	-21.58	20150	20230106	62.28	41700	-21.58	20230724	20150	62.28	20230106	41700	-21.58	20230724	20150	62.28	20230106	4.12	N	290650	500	113 억		1368286	N	N	18061	N	00	N
142	20231107	120956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32850	-1350	5	-3.95	3173457900	94640	38.23	34000	34250	32800	44450	23950	34200	33531.89	6.03	0	34306	35200	34700	33900	33400	32600	34950	33650	114	10250	500	24620	50	1	22684891	7452	164.25	7.14	12	0.42	200.00	4598.00	41700	20230724	-21.22	20150	20230106	63.03	41700	-21.22	20230724	20150	63.03	20230106	41700	-21.22	20230724	20150	63.03	20230106	4.12	N	290650	500	113 억		1368286	N	N	18061	N	00	N
143	20231107	110956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33300	-900	5	-2.63	2609264750	77569	31.33	34000	34250	33100	44450	23950	34200	33637.98	6.03	0	29839	35200	34700	33900	33400	32600	34950	33650	114	10250	500	24620	50	1	22684891	7554	166.50	7.24	12	0.34	200.00	4598.00	41700	20230724	-20.14	20150	20230106	65.26	41700	-20.14	20230724	20150	65.26	20230106	41700	-20.14	20230724	20150	65.26	20230106	4.12	N	290650	500	113 억		1368286	N	N	18061	N	00	N
144	20231107	101009	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33300	-900	5	-2.63	2013558350	59647	24.10	34000	34250	33200	44450	23950	34200	33757.91	6.03	0	24497	35200	34700	33900	33400	32600	34950	33650	114	10250	500	24620	50	1	22684891	7554	166.50	7.24	12	0.26	200.00	4598.00	41700	20230724	-20.14	20150	20230106	65.26	41700	-20.14	20230724	20150	65.26	20230106	41700	-20.14	20230724	20150	65.26	20230106	4.12	N	290650	500	113 억		1368286	N	N	18061	N	00	N
145	20231107	090945	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33700	-500	5	-1.46	771688550	22739	9.19	34000	34200	33600	44450	23950	34200	33936.78	6.03	0	14924	35200	34700	33900	33400	32600	34950	33650	114	10250	500	24620	50	1	22684891	7645	168.50	7.33	12	0.10	200.00	4598.00	41700	20230724	-19.18	20150	20230106	67.25	41700	-19.18	20230724	20150	67.25	20230106	41700	-19.18	20230724	20150	67.25	20230106	4.12	N	290650	500	113 억		1368286	N	N	18061	N	00	N
146	20231106	160934	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34200	1350	2	4.11	8357710200	247337	166.85	33500	34400	33100	42700	23000	32850	33790.09	5.92	0	23668	34050	33450	32700	32100	31350	33750	32400	114	9850	500	23650	50	1	22684891	7758	171.00	7.44	12	1.09	200.00	4598.00	41700	20230724	-17.99	20150	20230106	69.73	41700	-17.99	20230724	20150	69.73	20230106	41700	-17.99	20230724	20150	69.73	20230106	4.13	Y	290650	500	113 억		1341950	N	N	18029	N	00	N
147	20231106	150941	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34150	1300	2	3.96	7873075850	233157	157.29	33500	34400	33100	42700	23000	32850	33767.27	5.92	0	15441	34050	33450	32700	32100	31350	33750	32400	114	9850	500	23650	50	1	22684891	7747	170.75	7.43	12	1.03	200.00	4598.00	41700	20230724	-18.11	20150	20230106	69.48	41700	-18.11	20230724	20150	69.48	20230106	41700	-18.11	20230724	20150	69.48	20230106	4.13	Y	290650	500	113 억		1341950	N	N	22257	N	00	N
148	20231106	140936	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33700	850	2	2.59	6830712950	202475	136.59	33500	34400	33100	42700	23000	32850	33736.08	5.92	0	8516	34050	33450	32700	32100	31350	33750	32400	114	9850	500	23650	50	1	22684891	7645	168.50	7.33	12	0.89	200.00	4598.00	41700	20230724	-19.18	20150	20230106	67.25	41700	-19.18	20230724	20150	67.25	20230106	41700	-19.18	20230724	20150	67.25	20230106	4.13	Y	290650	500	113 억		1341950	N	N	22257	N	00	N
149	20231106	130945	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33550	700	2	2.13	6381115650	189139	127.59	33500	34400	33100	42700	23000	32850	33737.70	5.92	0	9236	34050	33450	32700	32100	31350	33750	32400	114	9850	500	23650	50	1	22684891	7611	167.75	7.30	12	0.83	200.00	4598.00	41700	20230724	-19.54	20150	20230106	66.50	41700	-19.54	20230724	20150	66.50	20230106	41700	-19.54	20230724	20150	66.50	20230106	4.13	Y	290650	500	113 억		1341950	N	N	22257	N	00	N
150	20231106	120942	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33850	1000	2	3.04	5610900750	166389	112.24	33500	34400	33100	42700	23000	32850	33721.58	5.92	0	6290	34050	33450	32700	32100	31350	33750	32400	114	9850	500	23650	50	1	22684891	7679	169.25	7.36	12	0.73	200.00	4598.00	41700	20230724	-18.82	20150	20230106	67.99	41700	-18.82	20230724	20150	67.99	20230106	41700	-18.82	20230724	20150	67.99	20230106	4.13	Y	290650	500	113 억		1341950	N	N	22257	N	00	N
151	20231106	110939	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33450	600	2	1.83	4654664050	137892	93.02	33500	34400	33100	42700	23000	32850	33755.87	5.92	0	4256	34050	33450	32700	32100	31350	33750	32400	114	9850	500	23650	50	1	22684891	7588	167.25	7.27	12	0.61	200.00	4598.00	41700	20230724	-19.78	20150	20230106	66.00	41700	-19.78	20230724	20150	66.00	20230106	41700	-19.78	20230724	20150	66.00	20230106	4.13	Y	290650	500	113 억		1341950	N	N	22257	N	00	N
152	20231106	100914	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33400	550	2	1.67	3483442650	102733	69.30	33500	34400	33300	42700	23000	32850	33907.73	5.92	0	1533	34050	33450	32700	32100	31350	33750	32400	114	9850	500	23650	50	1	22684891	7577	167.00	7.26	12	0.45	200.00	4598.00	41700	20230724	-19.90	20150	20230106	65.76	41700	-19.90	20230724	20150	65.76	20230106	41700	-19.90	20230724	20150	65.76	20230106	4.13	Y	290650	500	113 억		1341950	N	N	22257	N	00	N
153	20231106	090939	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33850	1000	2	3.04	943332550	27896	18.82	33500	34100	33500	42700	23000	32850	33816.05	5.92	0	-5527	34050	33450	32700	32100	31350	33750	32400	114	9850	500	23650	50	1	22684891	7679	169.25	7.36	12	0.12	200.00	4598.00	41700	20230724	-18.82	20150	20230106	67.99	41700	-18.82	20230724	20150	67.99	20230106	41700	-18.82	20230724	20150	67.99	20230106	4.13	Y	290650	500	113 억		1341950	N	N	22257	N	00	N
154	20231103	160928	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32850	550	2	1.70	4849659300	147988	61.34	31950	33300	31950	41950	22650	32300	32770.62	6.06	0	-29932	33300	32800	32150	31650	31000	33050	31900	114	9650	500	23250	50	1	22684891	7452	164.25	7.14	12	0.65	200.00	4598.00	41700	20230724	-21.22	20150	20230106	63.03	41700	-21.22	20230724	20150	63.03	20230106	41700	-21.22	20230724	20150	63.03	20230106	4.20	Y	290650	500	113 억		1373747	N	N	22033	N	00	N
155	20231103	150922	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32850	550	2	1.70	4710857050	143761	59.58	31950	33300	31950	41950	22650	32300	32768.67	6.06	0	-29369	33300	32800	32150	31650	31000	33050	31900	114	9650	500	23250	50	1	22684891	7452	164.25	7.14	12	0.63	200.00	4598.00	41700	20230724	-21.22	20150	20230106	63.03	41700	-21.22	20230724	20150	63.03	20230106	41700	-21.22	20230724	20150	63.03	20230106	4.20	Y	290650	500	113 억		1373747	N	N	26893	N	00	N
156	20231103	140924	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32800	500	2	1.55	4437532050	135449	56.14	31950	33300	31950	41950	22650	32300	32761.64	6.06	0	-27275	33300	32800	32150	31650	31000	33050	31900	114	9650	500	23250	50	1	22684891	7441	164.00	7.13	12	0.60	200.00	4598.00	41700	20230724	-21.34	20150	20230106	62.78	41700	-21.34	20230724	20150	62.78	20230106	41700	-21.34	20230724	20150	62.78	20230106	4.20	Y	290650	500	113 억		1373747	N	N	26893	N	00	N
157	20231103	130923	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32850	550	2	1.70	3667954550	111958	46.40	31950	33300	31950	41950	22650	32300	32761.88	6.06	0	-24526	33300	32800	32150	31650	31000	33050	31900	114	9650	500	23250	50	1	22684891	7452	164.25	7.14	12	0.49	200.00	4598.00	41700	20230724	-21.22	20150	20230106	63.03	41700	-21.22	20230724	20150	63.03	20230106	41700	-21.22	20230724	20150	63.03	20230106	4.20	Y	290650	500	113 억		1373747	N	N	26893	N	00	N
158	20231103	120921	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32850	550	2	1.70	3315914500	101207	41.95	31950	33300	31950	41950	22650	32300	32763.69	6.06	0	-23274	33300	32800	32150	31650	31000	33050	31900	114	9650	500	23250	50	1	22684891	7452	164.25	7.14	12	0.45	200.00	4598.00	41700	20230724	-21.22	20150	20230106	63.03	41700	-21.22	20230724	20150	63.03	20230106	41700	-21.22	20230724	20150	63.03	20230106	4.20	Y	290650	500	113 억		1373747	N	N	26893	N	00	N
159	20231103	110930	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32500	200	2	0.62	2951020750	90069	37.33	31950	33300	31950	41950	22650	32300	32764.00	6.06	0	-21302	33300	32800	32150	31650	31000	33050	31900	114	9650	500	23250	50	1	22684891	7373	162.50	7.07	12	0.40	200.00	4598.00	41700	20230724	-22.06	20150	20230106	61.29	41700	-22.06	20230724	20150	61.29	20230106	41700	-22.06	20230724	20150	61.29	20230106	4.20	Y	290650	500	113 억		1373747	N	N	26893	N	00	N
160	20231103	100911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32550	250	2	0.77	2665883450	81291	33.69	31950	33300	31950	41950	22650	32300	32794.32	6.06	0	-20462	33300	32800	32150	31650	31000	33050	31900	114	9650	500	23250	50	1	22684891	7384	162.75	7.08	12	0.36	200.00	4598.00	41700	20230724	-21.94	20150	20230106	61.54	41700	-21.94	20230724	20150	61.54	20230106	41700	-21.94	20230724	20150	61.54	20230106	4.20	Y	290650	500	113 억		1373747	N	N	26893	N	00	N
161	20231103	090917	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33150	850	2	2.63	681231800	20838	8.64	31950	33200	31950	41950	22650	32300	32691.80	6.06	0	-3778	33300	32800	32150	31650	31000	33050	31900	114	9650	500	23250	50	1	22684891	7520	165.75	7.21	12	0.09	200.00	4598.00	41700	20230724	-20.50	20150	20230106	64.52	41700	-20.50	20230724	20150	64.52	20230106	41700	-20.50	20230724	20150	64.52	20230106	4.20	Y	290650	500	113 억		1373747	N	N	26893	N	00	N
162	20231102	160917	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32300	1600	2	5.21	7705702600	241028	110.21	31800	32650	31500	39900	21500	30700	31970.00	6.22	0	-36512	32800	31750	30050	29000	27300	32275	29525	114	9200	500	22100	50	1	22684891	7327	161.50	7.02	12	1.06	200.00	4598.00	41700	20230724	-22.54	20150	20230106	60.30	41700	-22.54	20230724	20150	60.30	20230106	41700	-22.54	20230724	20150	60.30	20230106	4.20	Y	290650	500	113 억		1410788	N	N	26893	N	00	N
163	20231102	150927	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32500	1800	2	5.86	7047214200	220744	100.93	31800	32550	31500	39900	21500	30700	31924.83	6.22	0	-33072	32800	31750	30050	29000	27300	32275	29525	114	9200	500	22100	50	1	22684891	7373	162.50	7.07	12	0.97	200.00	4598.00	41700	20230724	-22.06	20150	20230106	61.29	41700	-22.06	20230724	20150	61.29	20230106	41700	-22.06	20230724	20150	61.29	20230106	4.20	Y	290650	500	113 억		1410788	N	N	27414	N	00	N
164	20231102	140913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31650	950	2	3.09	5464137900	171418	78.38	31800	32550	31500	39900	21500	30700	31876.10	6.22	0	-30799	32800	31750	30050	29000	27300	32275	29525	114	9200	500	22100	50	1	22684891	7180	158.25	6.88	12	0.76	200.00	4598.00	41700	20230724	-24.10	20150	20230106	57.07	41700	-24.10	20230724	20150	57.07	20230106	41700	-24.10	20230724	20150	57.07	20230106	4.20	Y	290650	500	113 억		1410788	N	N	27414	N	00	N
165	20231102	130916	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31800	1100	2	3.58	5058556650	158641	72.54	31800	32550	31500	39900	21500	30700	31886.82	6.22	0	-25839	32800	31750	30050	29000	27300	32275	29525	114	9200	500	22100	50	1	22684891	7214	159.00	6.92	12	0.70	200.00	4598.00	41700	20230724	-23.74	20150	20230106	57.82	41700	-23.74	20230724	20150	57.82	20230106	41700	-23.74	20230724	20150	57.82	20230106	4.20	Y	290650	500	113 억		1410788	N	N	27414	N	00	N
166	20231102	120914	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31900	1200	2	3.91	4538025150	142284	65.06	31800	32550	31500	39900	21500	30700	31894.14	6.22	0	-27146	32800	31750	30050	29000	27300	32275	29525	114	9200	500	22100	50	1	22684891	7236	159.50	6.94	12	0.63	200.00	4598.00	41700	20230724	-23.50	20150	20230106	58.31	41700	-23.50	20230724	20150	58.31	20230106	41700	-23.50	20230724	20150	58.31	20230106	4.20	Y	290650	500	113 억		1410788	N	N	27414	N	00	N
167	20231102	110911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31550	850	2	2.77	4091345500	128191	58.61	31800	32550	31500	39900	21500	30700	31916.01	6.22	0	-25980	32800	31750	30050	29000	27300	32275	29525	114	9200	500	22100	50	1	22684891	7157	157.75	6.86	12	0.57	200.00	4598.00	41700	20230724	-24.34	20150	20230106	56.58	41700	-24.34	20230724	20150	56.58	20230106	41700	-24.34	20230724	20150	56.58	20230106	4.20	Y	290650	500	113 억		1410788	N	N	27414	N	00	N
168	20231102	100913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31700	1000	2	3.26	3193923850	99944	45.70	31800	32550	31600	39900	21500	30700	31957.13	6.22	0	-17094	32800	31750	30050	29000	27300	32275	29525	114	9200	500	22100	50	1	22684891	7191	158.50	6.89	12	0.44	200.00	4598.00	41700	20230724	-23.98	20150	20230106	57.32	41700	-23.98	20230724	20150	57.32	20230106	41700	-23.98	20230724	20150	57.32	20230106	4.20	Y	290650	500	113 억		1410788	N	N	27414	N	00	N
169	20231102	090920	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32550	1850	2	6.03	1361655700	42491	19.43	31800	32550	31600	39900	21500	30700	32045.74	6.22	0	-419	32800	31750	30050	29000	27300	32275	29525	114	9200	500	22100	50	1	22684891	7384	162.75	7.08	12	0.19	200.00	4598.00	41700	20230724	-21.94	20150	20230106	61.54	41700	-21.94	20230724	20150	61.54	20230106	41700	-21.94	20230724	20150	61.54	20230106	4.20	Y	290650	500	113 억		1410788	N	N	27414	N	00	N
170	20231101	160910	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30700	2400	2	8.48	6553401450	218574	260.23	28350	31100	28350	36750	19850	28300	29982.27	6.47	0	-46928	29600	28950	28400	27750	27200	28675	27475	114	8450	500	20370	50	1	22684891	6964	153.50	6.68	12	0.96	200.00	4598.00	41700	20230724	-26.38	20150	20230106	52.36	41700	-26.38	20230724	20150	52.36	20230106	41700	-26.38	20230724	20150	52.36	20230106	4.18	Y	290650	500	113 억		1467386	N	N	27414	N	00	N
171	20231101	150912	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30800	2500	2	8.83	6259416350	209025	248.86	28350	31100	28350	36750	19850	28300	29945.78	6.47	0	-44086	29600	28950	28400	27750	27200	28675	27475	114	8450	500	20370	50	1	22684891	6987	154.00	6.70	12	0.92	200.00	4598.00	41700	20230724	-26.14	20150	20230106	52.85	41700	-26.14	20230724	20150	52.85	20230106	41700	-26.14	20230724	20150	52.85	20230106	4.18	Y	290650	500	113 억		1467386	N	N	10098	N	00	N
172	20231101	140903	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30350	2050	2	7.24	3993092350	135452	161.27	28350	30400	28350	36750	19850	28300	29479.76	6.47	0	-31478	29600	28950	28400	27750	27200	28675	27475	114	8450	500	20370	50	1	22684891	6885	151.75	6.60	12	0.60	200.00	4598.00	41700	20230724	-27.22	20150	20230106	50.62	41700	-27.22	20230724	20150	50.62	20230106	41700	-27.22	20230724	20150	50.62	20230106	4.18	Y	290650	500	113 억		1467386	N	N	10098	N	00	N
173	20231101	130911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29500	1200	2	4.24	2393194350	82042	97.68	28350	29600	28350	36750	19850	28300	29170.36	6.47	0	-22546	29600	28950	28400	27750	27200	28675	27475	114	8450	500	20370	50	1	22684891	6692	147.50	6.42	12	0.36	200.00	4598.00	41700	20230724	-29.26	20150	20230106	46.40	41700	-29.26	20230724	20150	46.40	20230106	41700	-29.26	20230724	20150	46.40	20230106	4.18	Y	290650	500	113 억		1467386	N	N	10098	N	00	N
174	20231101	120931	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29500	1200	2	4.24	2060671900	70743	84.23	28350	29600	28350	36750	19850	28300	29128.99	6.47	0	-15260	29600	28950	28400	27750	27200	28675	27475	114	8450	500	20370	50	1	22684891	6692	147.50	6.42	12	0.31	200.00	4598.00	41700	20230724	-29.26	20150	20230106	46.40	41700	-29.26	20230724	20150	46.40	20230106	41700	-29.26	20230724	20150	46.40	20230106	4.18	Y	290650	500	113 억		1467386	N	N	10098	N	00	N
175	20231101	110939	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29350	1050	2	3.71	1629156600	56101	66.79	28350	29550	28350	36750	19850	28300	29039.71	6.47	0	-8105	29600	28950	28400	27750	27200	28675	27475	114	8450	500	20370	50	1	22684891	6658	146.75	6.38	12	0.25	200.00	4598.00	41700	20230724	-29.62	20150	20230106	45.66	41700	-29.62	20230724	20150	45.66	20230106	41700	-29.62	20230724	20150	45.66	20230106	4.18	Y	290650	500	113 억		1467386	N	N	10098	N	00	N
176	20231101	100925	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29050	750	2	2.65	821166050	28502	33.93	28350	29200	28350	36750	19850	28300	28810.82	6.47	0	-3633	29600	28950	28400	27750	27200	28675	27475	114	8450	500	20370	50	1	22684891	6590	145.25	6.32	12	0.13	200.00	4598.00	41700	20230724	-30.34	20150	20230106	44.17	41700	-30.34	20230724	20150	44.17	20230106	41700	-30.34	20230724	20150	44.17	20230106	4.18	Y	290650	500	113 억		1467386	N	N	10098	N	00	N
177	20231101	090926	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28600	300	2	1.06	115798100	4052	4.82	28350	28700	28350	36750	19850	28300	28578.01	6.47	0	792	29600	28950	28400	27750	27200	28675	27475	114	8450	500	20370	50	1	22684891	6488	143.00	6.22	12	0.02	200.00	4598.00	41700	20230724	-31.41	20150	20230106	41.94	41700	-31.41	20230724	20150	41.94	20230106	41700	-31.41	20230724	20150	41.94	20230106	4.18	Y	290650	500	113 억		1467386	N	N	10098	N	00	N