KissMeData/067630/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	160640	57	100.00	KSQ150		제약	N	N	N	N		N	9480	-110	5	-1.15	1781922460	187941	109.41	9490	9590	9440	12460	6720	9590	9481.29	5.11	0	-14023	9896	9742	9636	9482	9376	9690	9430	509	2870	500	7280	10	1	101821979	9653	-17.62	4.11	12	0.18	-538.00	2308.00	13320	20230220	-28.83	8260	20230906	14.77	13320	-28.83	20230220	8260	14.77	20230906	13320	-28.83	20230220	8260	14.77	20230906	0.57	N	067630	500	509 억		5206893	N	N	5493	N	00	N
3	20231130	150641	57	100.00	KSQ150		제약	N	N	N	N		N	9490	-100	5	-1.04	1411564360	148884	86.67	9490	9590	9440	12460	6720	9590	9480.97	5.11	0	-9941	9896	9742	9636	9482	9376	9690	9430	509	2870	500	7280	10	1	101821979	9663	-17.64	4.11	12	0.15	-538.00	2308.00	13320	20230220	-28.75	8260	20230906	14.89	13320	-28.75	20230220	8260	14.89	20230906	13320	-28.75	20230220	8260	14.89	20230906	0.57	N	067630	500	509 억		5206893	N	N	856	N	00	N
4	20231130	140637	57	100.00	KSQ150		제약	N	N	N	N		N	9490	-100	5	-1.04	1271549820	134135	78.09	9490	9590	9440	12460	6720	9590	9479.63	5.11	0	-10077	9896	9742	9636	9482	9376	9690	9430	509	2870	500	7280	10	1	101821979	9663	-17.64	4.11	12	0.13	-538.00	2308.00	13320	20230220	-28.75	8260	20230906	14.89	13320	-28.75	20230220	8260	14.89	20230906	13320	-28.75	20230220	8260	14.89	20230906	0.57	N	067630	500	509 억		5206893	N	N	856	N	00	N
5	20231130	130635	57	100.00	KSQ150		제약	N	N	N	N		N	9480	-110	5	-1.15	1156476870	121999	71.02	9490	9590	9440	12460	6720	9590	9479.40	5.11	0	-9119	9896	9742	9636	9482	9376	9690	9430	509	2870	500	7280	10	1	101821979	9653	-17.62	4.11	12	0.12	-538.00	2308.00	13320	20230220	-28.83	8260	20230906	14.77	13320	-28.83	20230220	8260	14.77	20230906	13320	-28.83	20230220	8260	14.77	20230906	0.57	N	067630	500	509 억		5206893	N	N	856	N	00	N
6	20231130	120646	57	100.00	KSQ150		제약	N	N	N	N		N	9500	-90	5	-0.94	954736100	100679	58.61	9490	9590	9440	12460	6720	9590	9482.97	5.11	0	-5961	9896	9742	9636	9482	9376	9690	9430	509	2870	500	7280	10	1	101821979	9673	-17.66	4.12	12	0.10	-538.00	2308.00	13320	20230220	-28.68	8260	20230906	15.01	13320	-28.68	20230220	8260	15.01	20230906	13320	-28.68	20230220	8260	15.01	20230906	0.57	N	067630	500	509 억		5206893	N	N	856	N	00	N
7	20231130	110640	57	100.00	KSQ150		제약	N	N	N	N		N	9470	-120	5	-1.25	857516340	90444	52.65	9490	9590	9440	12460	6720	9590	9481.19	5.11	0	-2724	9896	9742	9636	9482	9376	9690	9430	509	2870	500	7280	10	1	101821979	9643	-17.60	4.10	12	0.09	-538.00	2308.00	13320	20230220	-28.90	8260	20230906	14.65	13320	-28.90	20230220	8260	14.65	20230906	13320	-28.90	20230220	8260	14.65	20230906	0.57	N	067630	500	509 억		5206893	N	N	856	N	00	N
8	20231130	100635	57	100.00	KSQ150		제약	N	N	N	N		N	9490	-100	5	-1.04	590823440	62244	36.24	9490	9590	9450	12460	6720	9590	9492.05	5.11	0	6098	9896	9742	9636	9482	9376	9690	9430	509	2870	500	7280	10	1	101821979	9663	-17.64	4.11	12	0.06	-538.00	2308.00	13320	20230220	-28.75	8260	20230906	14.89	13320	-28.75	20230220	8260	14.89	20230906	13320	-28.75	20230220	8260	14.89	20230906	0.57	N	067630	500	509 억		5206893	N	N	856	N	00	N
9	20231130	090637	57	100.00	KSQ150		제약	N	N	N	N		N	9490	-100	5	-1.04	152352220	16012	9.32	9490	9590	9490	12460	6720	9590	9514.88	5.11	0	2181	9896	9742	9636	9482	9376	9690	9430	509	2870	500	7280	10	1	101821979	9663	-17.64	4.11	12	0.02	-538.00	2308.00	13320	20230220	-28.75	8260	20230906	14.89	13320	-28.75	20230220	8260	14.89	20230906	13320	-28.75	20230220	8260	14.89	20230906	0.57	N	067630	500	509 억		5206893	N	N	856	N	00	N
10	20231129	160634	57	100.00	KSQ150		제약	N	N	N	N		N	9590	-150	5	-1.54	1645288650	170443	67.10	9670	9790	9530	12660	6820	9740	9653.22	5.06	0	-2920	9960	9850	9740	9630	9520	9905	9685	509	2920	500	7400	10	1	101813251	9764	-17.83	4.16	12	0.17	-538.00	2308.00	13320	20230220	-28.00	8260	20230906	16.10	13320	-28.00	20230220	8260	16.10	20230906	13320	-28.00	20230220	8260	16.10	20230906	0.58	N	067630	500	509 억		5156429	N	N	856	N	00	N
11	20231129	150638	57	100.00	KSQ150		제약	N	N	N	N		N	9590	-150	5	-1.54	1439133160	148899	58.62	9670	9790	9530	12660	6820	9740	9665.16	5.06	0	-5245	9960	9850	9740	9630	9520	9905	9685	509	2920	500	7400	10	1	101813251	9764	-17.83	4.16	12	0.15	-538.00	2308.00	13320	20230220	-28.00	8260	20230906	16.10	13320	-28.00	20230220	8260	16.10	20230906	13320	-28.00	20230220	8260	16.10	20230906	0.58	N	067630	500	509 억		5156429	N	N	234	N	00	N
12	20231129	140635	57	100.00	KSQ150		제약	N	N	N	N		N	9610	-130	5	-1.33	1178100790	121603	47.87	9670	9790	9580	12660	6820	9740	9688.09	5.06	0	-1789	9960	9850	9740	9630	9520	9905	9685	509	2920	500	7400	10	1	101813251	9784	-17.86	4.16	12	0.12	-538.00	2308.00	13320	20230220	-27.85	8260	20230906	16.34	13320	-27.85	20230220	8260	16.34	20230906	13320	-27.85	20230220	8260	16.34	20230906	0.58	N	067630	500	509 억		5156429	N	N	234	N	00	N
13	20231129	130637	57	100.00	KSQ150		제약	N	N	N	N		N	9700	-40	5	-0.41	829568140	85453	33.64	9670	9790	9650	12660	6820	9740	9707.89	5.06	0	5306	9960	9850	9740	9630	9520	9905	9685	509	2920	500	7400	10	1	101813251	9876	-18.03	4.20	12	0.08	-538.00	2308.00	13320	20230220	-27.18	8260	20230906	17.43	13320	-27.18	20230220	8260	17.43	20230906	13320	-27.18	20230220	8260	17.43	20230906	0.58	N	067630	500	509 억		5156429	N	N	234	N	00	N
14	20231129	120637	57	100.00	KSQ150		제약	N	N	N	N		N	9720	-20	5	-0.21	744035140	76639	30.17	9670	9790	9650	12660	6820	9740	9708.31	5.06	0	6425	9960	9850	9740	9630	9520	9905	9685	509	2920	500	7400	10	1	101813251	9896	-18.07	4.21	12	0.08	-538.00	2308.00	13320	20230220	-27.03	8260	20230906	17.68	13320	-27.03	20230220	8260	17.68	20230906	13320	-27.03	20230220	8260	17.68	20230906	0.58	N	067630	500	509 억		5156429	N	N	234	N	00	N
15	20231129	110638	57	100.00	KSQ150		제약	N	N	N	N		N	9730	-10	5	-0.10	666026190	68602	27.01	9670	9790	9650	12660	6820	9740	9708.55	5.06	0	5569	9960	9850	9740	9630	9520	9905	9685	509	2920	500	7400	10	1	101813251	9906	-18.09	4.22	12	0.07	-538.00	2308.00	13320	20230220	-26.95	8260	20230906	17.80	13320	-26.95	20230220	8260	17.80	20230906	13320	-26.95	20230220	8260	17.80	20230906	0.58	N	067630	500	509 억		5156429	N	N	234	N	00	N
16	20231129	100636	57	100.00	KSQ150		제약	N	N	N	N		N	9720	-20	5	-0.21	547815270	56428	22.22	9670	9790	9650	12660	6820	9740	9708.22	5.06	0	3863	9960	9850	9740	9630	9520	9905	9685	509	2920	500	7400	10	1	101813251	9896	-18.07	4.21	12	0.06	-538.00	2308.00	13320	20230220	-27.03	8260	20230906	17.68	13320	-27.03	20230220	8260	17.68	20230906	13320	-27.03	20230220	8260	17.68	20230906	0.58	N	067630	500	509 억		5156429	N	N	234	N	00	N
17	20231129	090633	57	100.00	KSQ150		제약	N	N	N	N		N	9760	20	2	0.21	91060070	9391	3.70	9670	9780	9650	12660	6820	9740	9696.53	5.06	0	234	9960	9850	9740	9630	9520	9905	9685	509	2920	500	7400	10	1	101813251	9937	-18.14	4.23	12	0.01	-538.00	2308.00	13320	20230220	-26.73	8260	20230906	18.16	13320	-26.73	20230220	8260	18.16	20230906	13320	-26.73	20230220	8260	18.16	20230906	0.58	N	067630	500	509 억		5156429	N	N	234	N	00	N
18	20231128	160634	57	100.00	KSQ150		제약	N	N	N	N		N	9740	60	2	0.62	2459342910	252153	78.54	9680	9850	9630	12580	6780	9680	9753.42	5.00	0	40022	10086	9882	9666	9462	9246	9985	9565	509	2900	500	7350	10	1	101813251	9917	-18.10	4.22	12	0.25	-538.00	2308.00	13320	20230220	-26.88	8260	20230906	17.92	13320	-26.88	20230220	8260	17.92	20230906	13320	-26.88	20230220	8260	17.92	20230906	0.59	N	067630	500	509 억		5091854	N	N	234	N	00	N
19	20231128	150553	57	100.00	KSQ150		제약	N	N	N	N		N	9730	50	2	0.52	2296062160	235360	73.31	9680	9850	9630	12580	6780	9680	9755.53	5.00	0	35597	10086	9882	9666	9462	9246	9985	9565	509	2900	500	7350	10	1	101813251	9906	-18.09	4.22	12	0.23	-538.00	2308.00	13320	20230220	-26.95	8260	20230906	17.80	13320	-26.95	20230220	8260	17.80	20230906	13320	-26.95	20230220	8260	17.80	20230906	0.59	N	067630	500	509 억		5091854	N	N	3986	N	00	N
20	20231128	140635	57	100.00	KSQ150		제약	N	N	N	N		N	9780	100	2	1.03	1930255410	197699	61.58	9680	9850	9630	12580	6780	9680	9763.61	5.00	0	31494	10086	9882	9666	9462	9246	9985	9565	509	2900	500	7350	10	1	101813251	9957	-18.18	4.24	12	0.19	-538.00	2308.00	13320	20230220	-26.58	8260	20230906	18.40	13320	-26.58	20230220	8260	18.40	20230906	13320	-26.58	20230220	8260	18.40	20230906	0.59	N	067630	500	509 억		5091854	N	N	3986	N	00	N
21	20231128	130631	57	100.00	KSQ150		제약	N	N	N	N		N	9800	120	2	1.24	1543839080	158360	49.33	9680	9820	9630	12580	6780	9680	9748.92	5.00	0	24991	10086	9882	9666	9462	9246	9985	9565	509	2900	500	7350	10	1	101813251	9978	-18.22	4.25	12	0.16	-538.00	2308.00	13320	20230220	-26.43	8260	20230906	18.64	13320	-26.43	20230220	8260	18.64	20230906	13320	-26.43	20230220	8260	18.64	20230906	0.59	N	067630	500	509 억		5091854	N	N	3986	N	00	N
22	20231128	120633	57	100.00	KSQ150		제약	N	N	N	N		N	9780	100	2	1.03	1153592170	118461	36.90	9680	9800	9630	12580	6780	9680	9738.16	5.00	0	13304	10086	9882	9666	9462	9246	9985	9565	509	2900	500	7350	10	1	101813251	9957	-18.18	4.24	12	0.12	-538.00	2308.00	13320	20230220	-26.58	8260	20230906	18.40	13320	-26.58	20230220	8260	18.40	20230906	13320	-26.58	20230220	8260	18.40	20230906	0.59	N	067630	500	509 억		5091854	N	N	3986	N	00	N
23	20231128	110632	57	100.00	KSQ150		제약	N	N	N	N		N	9760	80	2	0.83	805634500	82889	25.82	9680	9780	9630	12580	6780	9680	9719.44	5.00	0	5838	10086	9882	9666	9462	9246	9985	9565	509	2900	500	7350	10	1	101813251	9937	-18.14	4.23	12	0.08	-538.00	2308.00	13320	20230220	-26.73	8260	20230906	18.16	13320	-26.73	20230220	8260	18.16	20230906	13320	-26.73	20230220	8260	18.16	20230906	0.59	N	067630	500	509 억		5091854	N	N	3986	N	00	N
24	20231128	100632	57	100.00	KSQ150		제약	N	N	N	N		N	9730	50	2	0.52	500364110	51596	16.07	9680	9740	9630	12580	6780	9680	9697.73	5.00	0	3744	10086	9882	9666	9462	9246	9985	9565	509	2900	500	7350	10	1	101813251	9906	-18.09	4.22	12	0.05	-538.00	2308.00	13320	20230220	-26.95	8260	20230906	17.80	13320	-26.95	20230220	8260	17.80	20230906	13320	-26.95	20230220	8260	17.80	20230906	0.59	N	067630	500	509 억		5091854	N	N	3986	N	00	N
25	20231128	090631	57	100.00	KSQ150		제약	N	N	N	N		N	9700	20	2	0.21	59869750	6173	1.92	9680	9720	9680	12580	6780	9680	9698.66	5.00	0	-1099	10086	9882	9666	9462	9246	9985	9565	509	2900	500	7350	10	1	101813251	9876	-18.03	4.20	12	0.01	-538.00	2308.00	13320	20230220	-27.18	8260	20230906	17.43	13320	-27.18	20230220	8260	17.43	20230906	13320	-27.18	20230220	8260	17.43	20230906	0.59	N	067630	500	509 억		5091854	N	N	3986	N	00	N
26	20231127	160630	57	100.00	KSQ150		제약	N	N	N	N		N	9680	180	2	1.89	3089893260	318689	132.52	9500	9870	9450	12350	6650	9500	9695.77	4.97	0	25376	9680	9590	9440	9350	9200	9635	9395	509	2850	500	7220	10	1	101813251	9856	-17.99	4.19	12	0.31	-538.00	2308.00	13320	20230220	-27.33	8260	20230906	17.19	13320	-27.33	20230220	8260	17.19	20230906	13320	-27.33	20230220	8260	17.19	20230906	0.59	N	067630	500	509 억		5057603	N	N	3986	N	00	N
27	20231127	150630	57	100.00	KSQ150		제약	N	N	N	N		N	9650	150	2	1.58	2872721150	296233	123.18	9500	9870	9450	12350	6650	9500	9697.61	4.97	0	31768	9680	9590	9440	9350	9200	9635	9395	509	2850	500	7220	10	1	101813251	9825	-17.94	4.18	12	0.29	-538.00	2308.00	13320	20230220	-27.55	8260	20230906	16.83	13320	-27.55	20230220	8260	16.83	20230906	13320	-27.55	20230220	8260	16.83	20230906	0.59	N	067630	500	509 억		5057603	N	N	606	N	00	N
28	20231127	140634	57	100.00	KSQ150		제약	N	N	N	N		N	9660	160	2	1.68	2644684700	272634	113.37	9500	9870	9450	12350	6650	9500	9700.61	4.97	0	39051	9680	9590	9440	9350	9200	9635	9395	509	2850	500	7220	10	1	101813251	9835	-17.96	4.19	12	0.27	-538.00	2308.00	13320	20230220	-27.48	8260	20230906	16.95	13320	-27.48	20230220	8260	16.95	20230906	13320	-27.48	20230220	8260	16.95	20230906	0.59	N	067630	500	509 억		5057603	N	N	606	N	00	N
29	20231127	130633	57	100.00	KSQ150		제약	N	N	N	N		N	9610	110	2	1.16	2467747940	254229	105.72	9500	9870	9450	12350	6650	9500	9706.91	4.97	0	40315	9680	9590	9440	9350	9200	9635	9395	509	2850	500	7220	10	1	101813251	9784	-17.86	4.16	12	0.25	-538.00	2308.00	13320	20230220	-27.85	8260	20230906	16.34	13320	-27.85	20230220	8260	16.34	20230906	13320	-27.85	20230220	8260	16.34	20230906	0.59	N	067630	500	509 억		5057603	N	N	606	N	00	N
30	20231127	120633	57	100.00	KSQ150		제약	N	N	N	N		N	9610	110	2	1.16	2273443640	233959	97.29	9500	9870	9450	12350	6650	9500	9717.41	4.97	0	41794	9680	9590	9440	9350	9200	9635	9395	509	2850	500	7220	10	1	101813251	9784	-17.86	4.16	12	0.23	-538.00	2308.00	13320	20230220	-27.85	8260	20230906	16.34	13320	-27.85	20230220	8260	16.34	20230906	13320	-27.85	20230220	8260	16.34	20230906	0.59	N	067630	500	509 억		5057603	N	N	606	N	00	N
31	20231127	110624	57	100.00	KSQ150		제약	N	N	N	N		N	9670	170	2	1.79	2006693010	206268	85.77	9500	9870	9450	12350	6650	9500	9728.74	4.97	0	44700	9680	9590	9440	9350	9200	9635	9395	509	2850	500	7220	10	1	101813251	9845	-17.97	4.19	12	0.20	-538.00	2308.00	13320	20230220	-27.40	8260	20230906	17.07	13320	-27.40	20230220	8260	17.07	20230906	13320	-27.40	20230220	8260	17.07	20230906	0.59	N	067630	500	509 억		5057603	N	N	606	N	00	N
32	20231127	100624	57	100.00	KSQ150		제약	N	N	N	N		N	9660	160	2	1.68	1798203470	184750	76.83	9500	9870	9450	12350	6650	9500	9733.36	4.97	0	41933	9680	9590	9440	9350	9200	9635	9395	509	2850	500	7220	10	1	101813251	9835	-17.96	4.19	12	0.18	-538.00	2308.00	13320	20230220	-27.48	8260	20230906	16.95	13320	-27.48	20230220	8260	16.95	20230906	13320	-27.48	20230220	8260	16.95	20230906	0.59	N	067630	500	509 억		5057603	N	N	606	N	00	N
33	20231127	090626	57	100.00	KSQ150		제약	N	N	N	N		N	9560	60	2	0.63	102821300	10810	4.50	9500	9570	9450	12350	6650	9500	9511.85	4.97	0	6149	9680	9590	9440	9350	9200	9635	9395	509	2850	500	7220	10	1	101813251	9733	-17.77	4.14	12	0.01	-538.00	2308.00	13320	20230220	-28.23	8260	20230906	15.74	13320	-28.23	20230220	8260	15.74	20230906	13320	-28.23	20230220	8260	15.74	20230906	0.59	N	067630	500	509 억		5057603	N	N	606	N	00	N
34	20231124	160619	57	100.00	KSQ150		제약	N	N	N	N		N	9500	130	2	1.39	2250620090	238817	93.77	9370	9530	9290	12180	6560	9370	9423.91	4.94	0	26900	9556	9462	9276	9182	8996	9510	9230	509	2810	500	7120	10	1	101813251	9672	-17.66	4.12	12	0.23	-538.00	2308.00	13320	20230220	-28.68	8260	20230906	15.01	13320	-28.68	20230220	8260	15.01	20230906	13320	-28.68	20230220	8260	15.01	20230906	0.59	N	067630	500	509 억		5027635	N	N	606	N	00	N
35	20231124	150627	57	100.00	KSQ150		제약	N	N	N	N		N	9500	130	2	1.39	2043441550	217003	85.21	9370	9530	9290	12180	6560	9370	9416.65	4.94	0	31202	9556	9462	9276	9182	8996	9510	9230	509	2810	500	7120	10	1	101813251	9672	-17.66	4.12	12	0.21	-538.00	2308.00	13320	20230220	-28.68	8260	20230906	15.01	13320	-28.68	20230220	8260	15.01	20230906	13320	-28.68	20230220	8260	15.01	20230906	0.59	N	067630	500	509 억		5027635	N	N	2561	N	00	N
36	20231124	140628	57	100.00	KSQ150		제약	N	N	N	N		N	9450	80	2	0.85	1225129670	130739	51.33	9370	9450	9290	12180	6560	9370	9370.80	4.94	0	11683	9556	9462	9276	9182	8996	9510	9230	509	2810	500	7120	10	1	101813251	9621	-17.57	4.09	12	0.13	-538.00	2308.00	13320	20230220	-29.05	8260	20230906	14.41	13320	-29.05	20230220	8260	14.41	20230906	13320	-29.05	20230220	8260	14.41	20230906	0.59	N	067630	500	509 억		5027635	N	N	2561	N	00	N
37	20231124	130624	57	100.00	KSQ150		제약	N	N	N	N		N	9390	20	2	0.21	840304470	89881	35.29	9370	9410	9290	12180	6560	9370	9349.08	4.94	0	4161	9556	9462	9276	9182	8996	9510	9230	509	2810	500	7120	10	1	101813251	9560	-17.45	4.07	12	0.09	-538.00	2308.00	13320	20230220	-29.50	8260	20230906	13.68	13320	-29.50	20230220	8260	13.68	20230906	13320	-29.50	20230220	8260	13.68	20230906	0.59	N	067630	500	509 억		5027635	N	N	2561	N	00	N
38	20231124	120628	57	100.00	KSQ150		제약	N	N	N	N		N	9330	-40	5	-0.43	646785580	69171	27.16	9370	9410	9290	12180	6560	9370	9350.53	4.94	0	2711	9556	9462	9276	9182	8996	9510	9230	509	2810	500	7120	10	1	101813251	9499	-17.34	4.04	12	0.07	-538.00	2308.00	13320	20230220	-29.95	8260	20230906	12.95	13320	-29.95	20230220	8260	12.95	20230906	13320	-29.95	20230220	8260	12.95	20230906	0.59	N	067630	500	509 억		5027635	N	N	2561	N	00	N
39	20231124	110625	57	100.00	KSQ150		제약	N	N	N	N		N	9360	-10	5	-0.11	568087360	60747	23.85	9370	9410	9290	12180	6560	9370	9351.69	4.94	0	3278	9556	9462	9276	9182	8996	9510	9230	509	2810	500	7120	10	1	101813251	9530	-17.40	4.06	12	0.06	-538.00	2308.00	13320	20230220	-29.73	8260	20230906	13.32	13320	-29.73	20230220	8260	13.32	20230906	13320	-29.73	20230220	8260	13.32	20230906	0.59	N	067630	500	509 억		5027635	N	N	2561	N	00	N
40	20231124	100623	57	100.00	KSQ150		제약	N	N	N	N		N	9330	-40	5	-0.43	454665200	48599	19.08	9370	9410	9290	12180	6560	9370	9355.44	4.94	0	5112	9556	9462	9276	9182	8996	9510	9230	509	2810	500	7120	10	1	101813251	9499	-17.34	4.04	12	0.05	-538.00	2308.00	13320	20230220	-29.95	8260	20230906	12.95	13320	-29.95	20230220	8260	12.95	20230906	13320	-29.95	20230220	8260	12.95	20230906	0.59	N	067630	500	509 억		5027635	N	N	2561	N	00	N
41	20231124	090624	57	100.00	KSQ150		제약	N	N	N	N		N	9340	-30	5	-0.32	27326550	2934	1.15	9370	9370	9290	12180	6560	9370	9313.75	4.94	0	195	9556	9462	9276	9182	8996	9510	9230	509	2810	500	7120	10	1	101813251	9509	-17.36	4.05	12	0.00	-538.00	2308.00	13320	20230220	-29.88	8260	20230906	13.08	13320	-29.88	20230220	8260	13.08	20230906	13320	-29.88	20230220	8260	13.08	20230906	0.59	N	067630	500	509 억		5027635	N	N	2561	N	00	N
42	20231123	160617	57	100.00	KSQ150		제약	N	N	N	N		N	9370	200	2	2.18	2341615320	252722	90.95	9170	9370	9090	11920	6420	9170	9265.38	4.82	0	87524	9310	9240	9130	9060	8950	9275	9095	509	2750	500	6960	10	1	101813251	9540	-17.42	4.06	12	0.25	-538.00	2308.00	13320	20230220	-29.65	8260	20230906	13.44	13320	-29.65	20230220	8260	13.44	20230906	13320	-29.65	20230220	8260	13.44	20230906	0.59	N	067630	500	509 억		4906162	N	N	2561	N	00	N
43	20231123	150639	57	100.00	KSQ150		제약	N	N	N	N		N	9350	180	2	1.96	2099992180	226905	81.66	9170	9360	9090	11920	6420	9170	9254.94	4.82	0	83270	9310	9240	9130	9060	8950	9275	9095	509	2750	500	6960	10	1	101813251	9520	-17.38	4.05	12	0.22	-538.00	2308.00	13320	20230220	-29.80	8260	20230906	13.20	13320	-29.80	20230220	8260	13.20	20230906	13320	-29.80	20230220	8260	13.20	20230906	0.59	N	067630	500	509 억		4906162	N	N	1327	N	00	N
44	20231123	140634	57	100.00	KSQ150		제약	N	N	N	N		N	9310	140	2	1.53	1714590120	185528	66.77	9170	9360	9090	11920	6420	9170	9241.68	4.82	0	79140	9310	9240	9130	9060	8950	9275	9095	509	2750	500	6960	10	1	101813251	9479	-17.30	4.03	12	0.18	-538.00	2308.00	13320	20230220	-30.11	8260	20230906	12.71	13320	-30.11	20230220	8260	12.71	20230906	13320	-30.11	20230220	8260	12.71	20230906	0.59	N	067630	500	509 억		4906162	N	N	1327	N	00	N
45	20231123	130634	57	100.00	KSQ150		제약	N	N	N	N		N	9270	100	2	1.09	1088964580	118282	42.57	9170	9290	9090	11920	6420	9170	9206.51	4.82	0	47791	9310	9240	9130	9060	8950	9275	9095	509	2750	500	6960	10	1	101813251	9438	-17.23	4.02	12	0.12	-538.00	2308.00	13320	20230220	-30.41	8260	20230906	12.23	13320	-30.41	20230220	8260	12.23	20230906	13320	-30.41	20230220	8260	12.23	20230906	0.59	N	067630	500	509 억		4906162	N	N	1327	N	00	N
46	20231123	120626	57	100.00	KSQ150		제약	N	N	N	N		N	9230	60	2	0.65	807653240	87883	31.63	9170	9250	9090	11920	6420	9170	9190.10	4.82	0	39874	9310	9240	9130	9060	8950	9275	9095	509	2750	500	6960	10	1	101813251	9397	-17.16	4.00	12	0.09	-538.00	2308.00	13320	20230220	-30.71	8260	20230906	11.74	13320	-30.71	20230220	8260	11.74	20230906	13320	-30.71	20230220	8260	11.74	20230906	0.59	N	067630	500	509 억		4906162	N	N	1327	N	00	N
47	20231123	110640	57	100.00	KSQ150		제약	N	N	N	N		N	9200	30	2	0.33	556430610	60656	21.83	9170	9220	9090	11920	6420	9170	9173.55	4.82	0	23943	9310	9240	9130	9060	8950	9275	9095	509	2750	500	6960	10	1	101813251	9367	-17.10	3.99	12	0.06	-538.00	2308.00	13320	20230220	-30.93	8260	20230906	11.38	13320	-30.93	20230220	8260	11.38	20230906	13320	-30.93	20230220	8260	11.38	20230906	0.59	N	067630	500	509 억		4906162	N	N	1327	N	00	N
48	20231123	100628	57	100.00	KSQ150		제약	N	N	N	N		N	9200	30	2	0.33	351997320	38396	13.82	9170	9210	9090	11920	6420	9170	9167.55	4.82	0	11244	9310	9240	9130	9060	8950	9275	9095	509	2750	500	6960	10	1	101813251	9367	-17.10	3.99	12	0.04	-538.00	2308.00	13320	20230220	-30.93	8260	20230906	11.38	13320	-30.93	20230220	8260	11.38	20230906	13320	-30.93	20230220	8260	11.38	20230906	0.59	N	067630	500	509 억		4906162	N	N	1327	N	00	N
49	20231123	090623	57	100.00	KSQ150		제약	N	N	N	N		N	9100	-70	5	-0.76	70730080	7745	2.79	9170	9170	9090	11920	6420	9170	9132.31	4.82	0	-2481	9310	9240	9130	9060	8950	9275	9095	509	2750	500	6960	10	1	101813251	9265	-16.91	3.94	12	0.01	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.59	N	067630	500	509 억		4906162	N	N	1327	N	00	N
50	20231122	160603	57	100.00	KSQ150		제약	N	N	N	N		N	9170	0	3	0.00	2514557470	276280	144.04	9120	9200	9020	11920	6420	9170	9101.48	4.76	0	18149	9343	9256	9143	9056	8943	9300	9100	509	2750	500	6960	10	1	101813251	9336	-17.04	3.97	12	0.27	-538.00	2308.00	13320	20230220	-31.16	8260	20230906	11.02	13320	-31.16	20230220	8260	11.02	20230906	13320	-31.16	20230220	8260	11.02	20230906	0.60	N	067630	500	509 억		4846091	N	N	1327	N	00	N
51	20231122	150615	57	100.00	KSQ150		제약	N	N	N	N		N	9100	-70	5	-0.76	2326636830	255664	133.29	9120	9200	9020	11920	6420	9170	9100.37	4.76	0	14840	9343	9256	9143	9056	8943	9300	9100	509	2750	500	6960	10	1	101813251	9265	-16.91	3.94	12	0.25	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.60	N	067630	500	509 억		4846091	N	N	1475	N	00	N
52	20231122	140606	57	100.00	KSQ150		제약	N	N	N	N		N	9170	0	3	0.00	2010606820	221053	115.25	9120	9200	9020	11920	6420	9170	9095.59	4.76	0	11393	9343	9256	9143	9056	8943	9300	9100	509	2750	500	6960	10	1	101813251	9336	-17.04	3.97	12	0.22	-538.00	2308.00	13320	20230220	-31.16	8260	20230906	11.02	13320	-31.16	20230220	8260	11.02	20230906	13320	-31.16	20230220	8260	11.02	20230906	0.60	N	067630	500	509 억		4846091	N	N	1475	N	00	N
53	20231122	130628	57	100.00	KSQ150		제약	N	N	N	N		N	9120	-50	5	-0.55	1419494880	156618	81.65	9120	9170	9020	11920	6420	9170	9063.42	4.76	0	-25050	9343	9256	9143	9056	8943	9300	9100	509	2750	500	6960	10	1	101813251	9285	-16.95	3.95	12	0.15	-538.00	2308.00	13320	20230220	-31.53	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	13320	-31.53	20230220	8260	10.41	20230906	0.60	N	067630	500	509 억		4846091	N	N	1475	N	00	N
54	20231122	120632	57	100.00	KSQ150		제약	N	N	N	N		N	9030	-140	5	-1.53	1082370870	119483	62.29	9120	9170	9020	11920	6420	9170	9058.79	4.76	0	-38023	9343	9256	9143	9056	8943	9300	9100	509	2750	500	6960	10	1	101813251	9194	-16.78	3.91	12	0.12	-538.00	2308.00	13320	20230220	-32.21	8260	20230906	9.32	13320	-32.21	20230220	8260	9.32	20230906	13320	-32.21	20230220	8260	9.32	20230906	0.60	N	067630	500	509 억		4846091	N	N	1475	N	00	N
55	20231122	110658	57	100.00	KSQ150		제약	N	N	N	N		N	9040	-130	5	-1.42	928854400	102489	53.43	9120	9170	9020	11920	6420	9170	9062.97	4.76	0	-33164	9343	9256	9143	9056	8943	9300	9100	509	2750	500	6960	10	1	101813251	9204	-16.80	3.92	12	0.10	-538.00	2308.00	13320	20230220	-32.13	8260	20230906	9.44	13320	-32.13	20230220	8260	9.44	20230906	13320	-32.13	20230220	8260	9.44	20230906	0.60	N	067630	500	509 억		4846091	N	N	1475	N	00	N
56	20231122	100640	57	100.00	KSQ150		제약	N	N	N	N		N	9030	-140	5	-1.53	707185990	77946	40.64	9120	9170	9020	11920	6420	9170	9072.77	4.76	0	-20444	9343	9256	9143	9056	8943	9300	9100	509	2750	500	6960	10	1	101813251	9194	-16.78	3.91	12	0.08	-538.00	2308.00	13320	20230220	-32.21	8260	20230906	9.32	13320	-32.21	20230220	8260	9.32	20230906	13320	-32.21	20230220	8260	9.32	20230906	0.60	N	067630	500	509 억		4846091	N	N	1475	N	00	N
57	20231122	090608	57	100.00	KSQ150		제약	N	N	N	N		N	9100	-70	5	-0.76	59387070	6519	3.40	9120	9170	9080	11920	6420	9170	9109.84	4.76	0	2141	9343	9256	9143	9056	8943	9300	9100	509	2750	500	6960	10	1	101813251	9265	-16.91	3.94	12	0.01	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.60	N	067630	500	509 억		4846091	N	N	1475	N	00	N
58	20231121	160610	57	100.00	KSQ150		제약	N	N	N	N		N	9170	40	2	0.44	1722202680	188651	146.29	9080	9230	9030	11860	6400	9130	9128.91	4.71	0	37536	9316	9222	9096	9002	8876	9270	9050	509	2730	500	6930	10	1	101813251	9336	-17.04	3.97	12	0.19	-538.00	2308.00	13320	20230220	-31.16	8260	20230906	11.02	13320	-31.16	20230220	8260	11.02	20230906	13320	-31.16	20230220	8260	11.02	20230906	0.60	N	067630	500	509 억		4798713	N	N	1475	N	00	N
59	20231121	150611	57	100.00	KSQ150		제약	N	N	N	N		N	9210	80	2	0.88	1534965340	168257	130.48	9080	9230	9030	11860	6400	9130	9122.74	4.71	0	34774	9316	9222	9096	9002	8876	9270	9050	509	2730	500	6930	10	1	101813251	9377	-17.12	3.99	12	0.17	-538.00	2308.00	13320	20230220	-30.86	8260	20230906	11.50	13320	-30.86	20230220	8260	11.50	20230906	13320	-30.86	20230220	8260	11.50	20230906	0.60	N	067630	500	509 억		4798713	N	N	1484	N	00	N
60	20231121	140605	57	100.00	KSQ150		제약	N	N	N	N		N	9110	-20	5	-0.22	936613000	103143	79.98	9080	9180	9030	11860	6400	9130	9080.72	4.71	0	11066	9316	9222	9096	9002	8876	9270	9050	509	2730	500	6930	10	1	101813251	9275	-16.93	3.95	12	0.10	-538.00	2308.00	13320	20230220	-31.61	8260	20230906	10.29	13320	-31.61	20230220	8260	10.29	20230906	13320	-31.61	20230220	8260	10.29	20230906	0.60	N	067630	500	509 억		4798713	N	N	1484	N	00	N
61	20231121	130600	57	100.00	KSQ150		제약	N	N	N	N		N	9120	-10	5	-0.11	761774010	83911	65.07	9080	9180	9030	11860	6400	9130	9078.36	4.71	0	14414	9316	9222	9096	9002	8876	9270	9050	509	2730	500	6930	10	1	101813251	9285	-16.95	3.95	12	0.08	-538.00	2308.00	13320	20230220	-31.53	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	13320	-31.53	20230220	8260	10.41	20230906	0.60	N	067630	500	509 억		4798713	N	N	1484	N	00	N
62	20231121	120600	57	100.00	KSQ150		제약	N	N	N	N		N	9100	-30	5	-0.33	684395550	75416	58.48	9080	9180	9030	11860	6400	9130	9074.94	4.71	0	13034	9316	9222	9096	9002	8876	9270	9050	509	2730	500	6930	10	1	101813251	9265	-16.91	3.94	12	0.07	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.60	N	067630	500	509 억		4798713	N	N	1484	N	00	N
63	20231121	110558	57	100.00	KSQ150		제약	N	N	N	N		N	9090	-40	5	-0.44	596188150	65711	50.96	9080	9180	9030	11860	6400	9130	9072.88	4.71	0	12131	9316	9222	9096	9002	8876	9270	9050	509	2730	500	6930	10	1	101813251	9255	-16.90	3.94	12	0.06	-538.00	2308.00	13320	20230220	-31.76	8260	20230906	10.05	13320	-31.76	20230220	8260	10.05	20230906	13320	-31.76	20230220	8260	10.05	20230906	0.60	N	067630	500	509 억		4798713	N	N	1484	N	00	N
64	20231121	100545	57	100.00	KSQ150		제약	N	N	N	N		N	9080	-50	5	-0.55	470685290	51874	40.23	9080	9180	9030	11860	6400	9130	9073.63	4.71	0	9038	9316	9222	9096	9002	8876	9270	9050	509	2730	500	6930	10	1	101813251	9245	-16.88	3.93	12	0.05	-538.00	2308.00	13320	20230220	-31.83	8260	20230906	9.93	13320	-31.83	20230220	8260	9.93	20230906	13320	-31.83	20230220	8260	9.93	20230906	0.60	N	067630	500	509 억		4798713	N	N	1484	N	00	N
65	20231121	090552	57	100.00	KSQ150		제약	N	N	N	N		N	9100	-30	5	-0.33	58895310	6477	5.02	9080	9180	9080	11860	6400	9130	9092.99	4.71	0	587	9316	9222	9096	9002	8876	9270	9050	509	2730	500	6930	10	1	101813251	9265	-16.91	3.94	12	0.01	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.60	N	067630	500	509 억		4798713	N	N	1484	N	00	N
66	20231120	160557	57	100.00	KSQ150		제약	N	N	N	N		N	9130	60	2	0.66	1168730950	128607	99.44	9070	9190	8970	11790	6350	9070	9087.51	4.71	0	22506	9270	9170	9090	8990	8910	9130	8950	509	2720	500	6890	10	1	101813251	9296	-16.97	3.96	12	0.13	-538.00	2308.00	13320	20230220	-31.46	8260	20230906	10.53	13320	-31.46	20230220	8260	10.53	20230906	13320	-31.46	20230220	8260	10.53	20230906	0.61	N	067630	500	509 억		4795133	N	N	1484	N	00	N
67	20231120	150601	57	100.00	KSQ150		제약	N	N	N	N		N	9140	70	2	0.77	1089123740	119884	92.69	9070	9190	8970	11790	6350	9070	9084.81	4.71	0	19529	9270	9170	9090	8990	8910	9130	8950	509	2720	500	6890	10	1	101813251	9306	-16.99	3.96	12	0.12	-538.00	2308.00	13320	20230220	-31.38	8260	20230906	10.65	13320	-31.38	20230220	8260	10.65	20230906	13320	-31.38	20230220	8260	10.65	20230906	0.61	N	067630	500	509 억		4795133	N	N	2495	N	00	N
68	20231120	140559	57	100.00	KSQ150		제약	N	N	N	N		N	9120	50	2	0.55	915286960	100827	77.96	9070	9190	8970	11790	6350	9070	9077.80	4.71	0	17057	9270	9170	9090	8990	8910	9130	8950	509	2720	500	6890	10	1	101813251	9285	-16.95	3.95	12	0.10	-538.00	2308.00	13320	20230220	-31.53	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	13320	-31.53	20230220	8260	10.41	20230906	0.61	N	067630	500	509 억		4795133	N	N	2495	N	00	N
69	20231120	130557	57	100.00	KSQ150		제약	N	N	N	N		N	9100	30	2	0.33	737110590	81263	62.83	9070	9190	8970	11790	6350	9070	9070.68	4.71	0	12537	9270	9170	9090	8990	8910	9130	8950	509	2720	500	6890	10	1	101813251	9265	-16.91	3.94	12	0.08	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.61	N	067630	500	509 억		4795133	N	N	2495	N	00	N
70	20231120	120559	57	100.00	KSQ150		제약	N	N	N	N		N	9100	30	2	0.33	559691060	61668	47.68	9070	9190	8970	11790	6350	9070	9075.88	4.71	0	7705	9270	9170	9090	8990	8910	9130	8950	509	2720	500	6890	10	1	101813251	9265	-16.91	3.94	12	0.06	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.61	N	067630	500	509 억		4795133	N	N	2495	N	00	N
71	20231120	110557	57	100.00	KSQ150		제약	N	N	N	N		N	9070	0	3	0.00	416243850	45853	35.45	9070	9190	8970	11790	6350	9070	9077.79	4.71	0	4509	9270	9170	9090	8990	8910	9130	8950	509	2720	500	6890	10	1	101813251	9234	-16.86	3.93	12	0.05	-538.00	2308.00	13320	20230220	-31.91	8260	20230906	9.81	13320	-31.91	20230220	8260	9.81	20230906	13320	-31.91	20230220	8260	9.81	20230906	0.61	N	067630	500	509 억		4795133	N	N	2495	N	00	N
72	20231120	100554	57	100.00	KSQ150		제약	N	N	N	N		N	9120	50	2	0.55	256760790	28313	21.89	9070	9190	8970	11790	6350	9070	9068.65	4.71	0	83	9270	9170	9090	8990	8910	9130	8950	509	2720	500	6890	10	1	101813251	9285	-16.95	3.95	12	0.03	-538.00	2308.00	13320	20230220	-31.53	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	13320	-31.53	20230220	8260	10.41	20230906	0.61	N	067630	500	509 억		4795133	N	N	2495	N	00	N
73	20231120	090600	57	100.00	KSQ150		제약	N	N	N	N		N	9090	20	2	0.22	63098430	6992	5.41	9070	9190	8970	11790	6350	9070	9024.38	4.71	0	-1001	9270	9170	9090	8990	8910	9130	8950	509	2720	500	6890	10	1	101813251	9255	-16.90	3.94	12	0.01	-538.00	2308.00	13320	20230220	-31.76	8260	20230906	10.05	13320	-31.76	20230220	8260	10.05	20230906	13320	-31.76	20230220	8260	10.05	20230906	0.61	N	067630	500	509 억		4795133	N	N	2495	N	00	N
74	20231117	160611	57	100.00	KSQ150		제약	N	N	N	N		N	9070	-100	5	-1.09	1154644430	127308	79.65	9100	9190	9010	11920	6420	9170	9069.69	4.70	0	-10679	9276	9222	9136	9082	8996	9250	9110	509	2750	500	6960	10	1	101813251	9234	-16.86	3.93	12	0.13	-538.00	2308.00	13320	20230220	-31.91	8260	20230906	9.81	13320	-31.91	20230220	8260	9.81	20230906	13320	-31.91	20230220	8260	9.81	20230906	0.61	N	067630	500	509 억		4786512	N	N	2495	N	00	N
75	20231117	150614	57	100.00	KSQ150		제약	N	N	N	N		N	9030	-140	5	-1.53	1046185780	115310	72.15	9100	9190	9010	11920	6420	9170	9072.81	4.70	0	-5546	9276	9222	9136	9082	8996	9250	9110	509	2750	500	6960	10	1	101813251	9194	-16.78	3.91	12	0.11	-538.00	2308.00	13320	20230220	-32.21	8260	20230906	9.32	13320	-32.21	20230220	8260	9.32	20230906	13320	-32.21	20230220	8260	9.32	20230906	0.61	N	067630	500	509 억		4786512	N	N	600	N	00	N
76	20231117	140612	57	100.00	KSQ150		제약	N	N	N	N		N	9050	-120	5	-1.31	748702430	82374	51.54	9100	9190	9020	11920	6420	9170	9089.06	4.70	0	-3420	9276	9222	9136	9082	8996	9250	9110	509	2750	500	6960	10	1	101813251	9214	-16.82	3.92	12	0.08	-538.00	2308.00	13320	20230220	-32.06	8260	20230906	9.56	13320	-32.06	20230220	8260	9.56	20230906	13320	-32.06	20230220	8260	9.56	20230906	0.61	N	067630	500	509 억		4786512	N	N	600	N	00	N
77	20231117	130611	57	100.00	KSQ150		제약	N	N	N	N		N	9080	-90	5	-0.98	588232110	64660	40.46	9100	9190	9020	11920	6420	9170	9097.31	4.70	0	-2458	9276	9222	9136	9082	8996	9250	9110	509	2750	500	6960	10	1	101813251	9245	-16.88	3.93	12	0.06	-538.00	2308.00	13320	20230220	-31.83	8260	20230906	9.93	13320	-31.83	20230220	8260	9.93	20230906	13320	-31.83	20230220	8260	9.93	20230906	0.61	N	067630	500	509 억		4786512	N	N	600	N	00	N
78	20231117	120612	57	100.00	KSQ150		제약	N	N	N	N		N	9070	-100	5	-1.09	521372220	57286	35.84	9100	9190	9020	11920	6420	9170	9101.22	4.70	0	1052	9276	9222	9136	9082	8996	9250	9110	509	2750	500	6960	10	1	101813251	9234	-16.86	3.93	12	0.06	-538.00	2308.00	13320	20230220	-31.91	8260	20230906	9.81	13320	-31.91	20230220	8260	9.81	20230906	13320	-31.91	20230220	8260	9.81	20230906	0.61	N	067630	500	509 억		4786512	N	N	600	N	00	N
79	20231117	110614	57	100.00	KSQ150		제약	N	N	N	N		N	9130	-40	5	-0.44	395430450	43418	27.17	9100	9190	9020	11920	6420	9170	9107.52	4.70	0	2137	9276	9222	9136	9082	8996	9250	9110	509	2750	500	6960	10	1	101813251	9296	-16.97	3.96	12	0.04	-538.00	2308.00	13320	20230220	-31.46	8260	20230906	10.53	13320	-31.46	20230220	8260	10.53	20230906	13320	-31.46	20230220	8260	10.53	20230906	0.61	N	067630	500	509 억		4786512	N	N	600	N	00	N
80	20231117	100612	57	100.00	KSQ150		제약	N	N	N	N		N	9090	-80	5	-0.87	237534450	26146	16.36	9100	9170	9020	11920	6420	9170	9084.93	4.70	0	5145	9276	9222	9136	9082	8996	9250	9110	509	2750	500	6960	10	1	101813251	9255	-16.90	3.94	12	0.03	-538.00	2308.00	13320	20230220	-31.76	8260	20230906	10.05	13320	-31.76	20230220	8260	10.05	20230906	13320	-31.76	20230220	8260	10.05	20230906	0.61	N	067630	500	509 억		4786512	N	N	600	N	00	N
81	20231117	090614	57	100.00	KSQ150		제약	N	N	N	N		N	9100	-70	5	-0.76	35403980	3900	2.44	9100	9170	9020	11920	6420	9170	9077.94	4.70	0	-283	9276	9222	9136	9082	8996	9250	9110	509	2750	500	6960	10	1	101813251	9265	-16.91	3.94	12	0.00	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.61	N	067630	500	509 억		4786512	N	N	600	N	00	N
82	20231116	160609	57	100.00	KSQ150		제약	N	N	N	N		N	9130	-20	5	-0.22	1332373170	146323	89.45	9120	9190	9050	11890	6410	9150	9105.70	4.68	0	-2489	9250	9200	9130	9080	9010	9210	9090	509	2740	500	6950	10	1	101813251	9296	-16.97	3.96	12	0.14	-538.00	2308.00	13320	20230220	-31.46	8260	20230906	10.53	13320	-31.46	20230220	8260	10.53	20230906	13320	-31.46	20230220	8260	10.53	20230906	0.61	N	067630	500	509 억		4769170	N	N	4524	N	00	N
83	20231116	150609	57	100.00	KSQ150		제약	N	N	N	N		N	9100	-50	5	-0.55	1193887880	131103	80.15	9120	9190	9050	11890	6410	9150	9106.49	4.68	0	-3659	9250	9200	9130	9080	9010	9210	9090	509	2740	500	6950	10	1	101813251	9265	-16.91	3.94	12	0.13	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.61	N	067630	500	509 억		4769170	N	N	4524	N	00	N
84	20231116	140549	57	100.00	KSQ150		제약	N	N	N	N		N	9120	-30	5	-0.33	1073735110	117906	72.08	9120	9190	9050	11890	6410	9150	9106.70	4.68	0	-4797	9250	9200	9130	9080	9010	9210	9090	509	2740	500	6950	10	1	101813251	9285	-16.95	3.95	12	0.12	-538.00	2308.00	13320	20230220	-31.53	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	13320	-31.53	20230220	8260	10.41	20230906	0.61	N	067630	500	509 억		4769170	N	N	4524	N	00	N
85	20231116	130608	57	100.00	KSQ150		제약	N	N	N	N		N	9110	-40	5	-0.44	913117200	100268	61.30	9120	9190	9050	11890	6410	9150	9106.77	4.68	0	-7489	9250	9200	9130	9080	9010	9210	9090	509	2740	500	6950	10	1	101813251	9275	-16.93	3.95	12	0.10	-538.00	2308.00	13320	20230220	-31.61	8260	20230906	10.29	13320	-31.61	20230220	8260	10.29	20230906	13320	-31.61	20230220	8260	10.29	20230906	0.61	N	067630	500	509 억		4769170	N	N	4524	N	00	N
86	20231116	120611	57	100.00	KSQ150		제약	N	N	N	N		N	9130	-20	5	-0.22	767429830	84281	51.52	9120	9190	9050	11890	6410	9150	9105.61	4.68	0	-9346	9250	9200	9130	9080	9010	9210	9090	509	2740	500	6950	10	1	101813251	9296	-16.97	3.96	12	0.08	-538.00	2308.00	13320	20230220	-31.46	8260	20230906	10.53	13320	-31.46	20230220	8260	10.53	20230906	13320	-31.46	20230220	8260	10.53	20230906	0.61	N	067630	500	509 억		4769170	N	N	4524	N	00	N
87	20231116	110607	57	100.00	KSQ150		제약	N	N	N	N		N	9100	-50	5	-0.55	545346870	59908	36.62	9120	9190	9050	11890	6410	9150	9103.07	4.68	0	-6062	9250	9200	9130	9080	9010	9210	9090	509	2740	500	6950	10	1	101813251	9265	-16.91	3.94	12	0.06	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.61	N	067630	500	509 억		4769170	N	N	4524	N	00	N
88	20231116	100608	57	100.00	KSQ150		제약	N	N	N	N		N	9190	40	2	0.44	57286800	6278	3.84	9120	9190	9100	11890	6410	9150	9125.01	4.68	0	196	9250	9200	9130	9080	9010	9210	9090	509	2740	500	6950	10	1	101813251	9357	-17.08	3.98	12	0.01	-538.00	2308.00	13320	20230220	-31.01	8260	20230906	11.26	13320	-31.01	20230220	8260	11.26	20230906	13320	-31.01	20230220	8260	11.26	20230906	0.61	N	067630	500	509 억		4769170	N	N	4524	N	00	N
89	20231116	090608	57	100.00	KSQ150		제약	N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	11890	6410	9150	0.00	4.68	0	0	9250	9200	9130	9080	9010	9210	9090	509	2740	500	6950	10	1	101813251	9316	-17.01	3.96	12	0.00	-538.00	2308.00	13320	20230220	-31.31	8260	20230906	10.77	13320	-31.31	20230220	8260	10.77	20230906	13320	-31.31	20230220	8260	10.77	20230906	0.61	N	067630	500	509 억		4769170	N	N	4524	N	00	N
90	20231115	160531	57	100.00	KSQ150		제약	N	N	N	N		N	9150	120	2	1.33	1478597400	162351	116.21	9150	9180	9060	11730	6330	9030	9107.26	4.67	0	46788	9223	9126	9013	8916	8803	9175	8965	509	2700	500	6860	10	1	101813251	9316	-17.01	3.96	12	0.16	-538.00	2308.00	13320	20230220	-31.31	8260	20230906	10.77	13320	-31.31	20230220	8260	10.77	20230906	13320	-31.31	20230220	8260	10.77	20230906	0.62	N	067630	500	509 억		4753941	N	N	4524	N	00	N
91	20231115	150616	57	100.00	KSQ150		제약	N	N	N	N		N	9090	60	2	0.66	1371546660	150619	107.81	9150	9180	9060	11730	6330	9030	9106.07	4.67	0	45359	9223	9126	9013	8916	8803	9175	8965	509	2700	500	6860	10	1	101813251	9255	-16.90	3.94	12	0.15	-538.00	2308.00	13320	20230220	-31.76	8260	20230906	10.05	13320	-31.76	20230220	8260	10.05	20230906	13320	-31.76	20230220	8260	10.05	20230906	0.62	N	067630	500	509 억		4753941	N	N	12049	N	00	N
92	20231115	140614	57	100.00	KSQ150		제약	N	N	N	N		N	9110	80	2	0.89	1162739600	127720	91.42	9150	9180	9060	11730	6330	9030	9103.82	4.67	0	36956	9223	9126	9013	8916	8803	9175	8965	509	2700	500	6860	10	1	101813251	9275	-16.93	3.95	12	0.13	-538.00	2308.00	13320	20230220	-31.61	8260	20230906	10.29	13320	-31.61	20230220	8260	10.29	20230906	13320	-31.61	20230220	8260	10.29	20230906	0.62	N	067630	500	509 억		4753941	N	N	12049	N	00	N
93	20231115	130617	57	100.00	KSQ150		제약	N	N	N	N		N	9120	90	2	1.00	943731110	103664	74.20	9150	9180	9060	11730	6330	9030	9103.75	4.67	0	20783	9223	9126	9013	8916	8803	9175	8965	509	2700	500	6860	10	1	101813251	9285	-16.95	3.95	12	0.10	-538.00	2308.00	13320	20230220	-31.53	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	13320	-31.53	20230220	8260	10.41	20230906	0.62	N	067630	500	509 억		4753941	N	N	12049	N	00	N
94	20231115	120620	57	100.00	KSQ150		제약	N	N	N	N		N	9100	70	2	0.78	825015770	90613	64.86	9150	9180	9060	11730	6330	9030	9104.83	4.67	0	19391	9223	9126	9013	8916	8803	9175	8965	509	2700	500	6860	10	1	101813251	9265	-16.91	3.94	12	0.09	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.62	N	067630	500	509 억		4753941	N	N	12049	N	00	N
95	20231115	110624	57	100.00	KSQ150		제약	N	N	N	N		N	9100	70	2	0.78	724728460	79573	56.96	9150	9180	9060	11730	6330	9030	9107.72	4.67	0	16791	9223	9126	9013	8916	8803	9175	8965	509	2700	500	6860	10	1	101813251	9265	-16.91	3.94	12	0.08	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.62	N	067630	500	509 억		4753941	N	N	12049	N	00	N
96	20231115	100619	57	100.00	KSQ150		제약	N	N	N	N		N	9110	80	2	0.89	473569870	51912	37.16	9150	9180	9080	11730	6330	9030	9122.55	4.67	0	14213	9223	9126	9013	8916	8803	9175	8965	509	2700	500	6860	10	1	101813251	9275	-16.93	3.95	12	0.05	-538.00	2308.00	13320	20230220	-31.61	8260	20230906	10.29	13320	-31.61	20230220	8260	10.29	20230906	13320	-31.61	20230220	8260	10.29	20230906	0.62	N	067630	500	509 억		4753941	N	N	12049	N	00	N
97	20231115	090613	57	100.00	KSQ150		제약	N	N	N	N		N	9110	80	2	0.89	123860500	13564	9.71	9150	9180	9090	11730	6330	9030	9131.56	4.67	0	1962	9223	9126	9013	8916	8803	9175	8965	509	2700	500	6860	10	1	101813251	9275	-16.93	3.95	12	0.01	-538.00	2308.00	13320	20230220	-31.61	8260	20230906	10.29	13320	-31.61	20230220	8260	10.29	20230906	13320	-31.61	20230220	8260	10.29	20230906	0.62	N	067630	500	509 억		4753941	N	N	12049	N	00	N
98	20231114	160606	57	100.00	KSQ150		제약	N	N	N	N		N	9030	110	2	1.23	1255316090	138714	68.91	8900	9110	8900	11590	6250	8920	9049.68	4.64	0	39503	9560	9240	9080	8760	8600	9160	8680	509	2670	500	6770	10	1	101812698	9194	-16.78	3.91	12	0.14	-538.00	2308.00	13320	20230220	-32.21	8260	20230906	9.32	13320	-32.21	20230220	8260	9.32	20230906	13320	-32.21	20230220	8260	9.32	20230906	0.62	N	067630	500	509 억		4726940	N	N	12049	N	00	N
99	20231114	150607	57	100.00	KSQ150		제약	N	N	N	N		N	9060	140	2	1.57	1176318550	129989	64.57	8900	9110	8900	11590	6250	8920	9049.37	4.64	0	38058	9560	9240	9080	8760	8600	9160	8680	509	2670	500	6770	10	1	101812698	9224	-16.84	3.93	12	0.13	-538.00	2308.00	13320	20230220	-31.98	8260	20230906	9.69	13320	-31.98	20230220	8260	9.69	20230906	13320	-31.98	20230220	8260	9.69	20230906	0.62	N	067630	500	509 억		4726940	N	N	9439	N	00	N
100	20231114	140607	57	100.00	KSQ150		제약	N	N	N	N		N	9060	140	2	1.57	1054242130	116470	57.86	8900	9110	8900	11590	6250	8920	9051.62	4.64	0	33042	9560	9240	9080	8760	8600	9160	8680	509	2670	500	6770	10	1	101812698	9224	-16.84	3.93	12	0.11	-538.00	2308.00	13320	20230220	-31.98	8260	20230906	9.69	13320	-31.98	20230220	8260	9.69	20230906	13320	-31.98	20230220	8260	9.69	20230906	0.62	N	067630	500	509 억		4726940	N	N	9439	N	00	N
101	20231114	130609	57	100.00	KSQ150		제약	N	N	N	N		N	9050	130	2	1.46	829349330	91626	45.52	8900	9110	8900	11590	6250	8920	9051.46	4.64	0	29090	9560	9240	9080	8760	8600	9160	8680	509	2670	500	6770	10	1	101812698	9214	-16.82	3.92	12	0.09	-538.00	2308.00	13320	20230220	-32.06	8260	20230906	9.56	13320	-32.06	20230220	8260	9.56	20230906	13320	-32.06	20230220	8260	9.56	20230906	0.62	N	067630	500	509 억		4726940	N	N	9439	N	00	N
102	20231114	120609	57	100.00	KSQ150		제약	N	N	N	N		N	9040	120	2	1.35	660252280	72945	36.24	8900	9110	8900	11590	6250	8920	9051.37	4.64	0	22733	9560	9240	9080	8760	8600	9160	8680	509	2670	500	6770	10	1	101812698	9204	-16.80	3.92	12	0.07	-538.00	2308.00	13320	20230220	-32.13	8260	20230906	9.44	13320	-32.13	20230220	8260	9.44	20230906	13320	-32.13	20230220	8260	9.44	20230906	0.62	N	067630	500	509 억		4726940	N	N	9439	N	00	N
103	20231114	110616	57	100.00	KSQ150		제약	N	N	N	N		N	9080	160	2	1.79	576727220	63714	31.65	8900	9110	8900	11590	6250	8920	9051.81	4.64	0	18386	9560	9240	9080	8760	8600	9160	8680	509	2670	500	6770	10	1	101812698	9245	-16.88	3.93	12	0.06	-538.00	2308.00	13320	20230220	-31.83	8260	20230906	9.93	13320	-31.83	20230220	8260	9.93	20230906	13320	-31.83	20230220	8260	9.93	20230906	0.62	N	067630	500	509 억		4726940	N	N	9439	N	00	N
104	20231114	100609	57	100.00	KSQ150		제약	N	N	N	N		N	9070	150	2	1.68	412436370	45593	22.65	8900	9110	8900	11590	6250	8920	9046.05	4.64	0	12684	9560	9240	9080	8760	8600	9160	8680	509	2670	500	6770	10	1	101812698	9234	-16.86	3.93	12	0.04	-538.00	2308.00	13320	20230220	-31.91	8260	20230906	9.81	13320	-31.91	20230220	8260	9.81	20230906	13320	-31.91	20230220	8260	9.81	20230906	0.62	N	067630	500	509 억		4726940	N	N	9439	N	00	N
105	20231114	090603	57	100.00	KSQ150		제약	N	N	N	N		N	9040	120	2	1.35	128072610	14235	7.07	8900	9050	8900	11590	6250	8920	8997.02	4.64	0	6881	9560	9240	9080	8760	8600	9160	8680	509	2670	500	6770	10	1	101812698	9204	-16.80	3.92	12	0.01	-538.00	2308.00	13320	20230220	-32.13	8260	20230906	9.44	13320	-32.13	20230220	8260	9.44	20230906	13320	-32.13	20230220	8260	9.44	20230906	0.62	N	067630	500	509 억		4726940	N	N	9439	N	00	N
106	20231113	160600	57	100.00	KSQ150		제약	N	N	N	N		N	8920	-220	5	-2.41	1790547680	198883	115.26	9390	9400	8920	11880	6400	9140	9003.40	4.69	0	-62000	9346	9242	9156	9052	8966	9200	9010	509	2740	500	6940	10	1	101812698	9082	-16.58	3.86	12	0.20	-538.00	2308.00	13320	20230220	-33.03	8260	20230906	7.99	13320	-33.03	20230220	8260	7.99	20230906	13320	-33.03	20230220	8260	7.99	20230906	0.64	N	067630	500	509 억		4773234	N	N	9439	N	00	N
107	20231113	150559	57	100.00	KSQ150		제약	N	N	N	N		N	8930	-210	5	-2.30	1679145310	186421	108.04	9390	9400	8920	11880	6400	9140	9007.28	4.69	0	-61289	9346	9242	9156	9052	8966	9200	9010	509	2740	500	6940	10	1	101812698	9092	-16.60	3.87	12	0.18	-538.00	2308.00	13320	20230220	-32.96	8260	20230906	8.11	13320	-32.96	20230220	8260	8.11	20230906	13320	-32.96	20230220	8260	8.11	20230906	0.64	N	067630	500	509 억		4773234	N	N	62	N	00	N
108	20231113	140557	57	100.00	KSQ150		제약	N	N	N	N		N	8960	-180	5	-1.97	1257159020	139216	80.68	9390	9400	8930	11880	6400	9140	9030.28	4.69	0	-61334	9346	9242	9156	9052	8966	9200	9010	509	2740	500	6940	10	1	101812698	9122	-16.65	3.88	12	0.14	-538.00	2308.00	13320	20230220	-32.73	8260	20230906	8.47	13320	-32.73	20230220	8260	8.47	20230906	13320	-32.73	20230220	8260	8.47	20230906	0.64	N	067630	500	509 억		4773234	N	N	62	N	00	N
109	20231113	130555	57	100.00	KSQ150		제약	N	N	N	N		N	8940	-200	5	-2.19	1121237230	124038	71.89	9390	9400	8940	11880	6400	9140	9039.47	4.69	0	-60174	9346	9242	9156	9052	8966	9200	9010	509	2740	500	6940	10	1	101812698	9102	-16.62	3.87	12	0.12	-538.00	2308.00	13320	20230220	-32.88	8260	20230906	8.23	13320	-32.88	20230220	8260	8.23	20230906	13320	-32.88	20230220	8260	8.23	20230906	0.64	N	067630	500	509 억		4773234	N	N	62	N	00	N
110	20231113	120556	57	100.00	KSQ150		제약	N	N	N	N		N	8990	-150	5	-1.64	866570950	95628	55.42	9390	9400	8960	11880	6400	9140	9061.90	4.69	0	-47756	9346	9242	9156	9052	8966	9200	9010	509	2740	500	6940	10	1	101812698	9153	-16.71	3.90	12	0.09	-538.00	2308.00	13320	20230220	-32.51	8260	20230906	8.84	13320	-32.51	20230220	8260	8.84	20230906	13320	-32.51	20230220	8260	8.84	20230906	0.64	N	067630	500	509 억		4773234	N	N	62	N	00	N
111	20231113	110554	57	100.00	KSQ150		제약	N	N	N	N		N	8980	-160	5	-1.75	698966320	76967	44.61	9390	9400	8980	11880	6400	9140	9081.38	4.69	0	-35494	9346	9242	9156	9052	8966	9200	9010	509	2740	500	6940	10	1	101812698	9143	-16.69	3.89	12	0.08	-538.00	2308.00	13320	20230220	-32.58	8260	20230906	8.72	13320	-32.58	20230220	8260	8.72	20230906	13320	-32.58	20230220	8260	8.72	20230906	0.64	N	067630	500	509 억		4773234	N	N	62	N	00	N
112	20231113	100553	57	100.00	KSQ150		제약	N	N	N	N		N	9080	-60	5	-0.66	300938680	32831	19.03	9390	9400	9080	11880	6400	9140	9166.30	4.69	0	-12485	9346	9242	9156	9052	8966	9200	9010	509	2740	500	6940	10	1	101812698	9245	-16.88	3.93	12	0.03	-538.00	2308.00	13320	20230220	-31.83	8260	20230906	9.93	13320	-31.83	20230220	8260	9.93	20230906	13320	-31.83	20230220	8260	9.93	20230906	0.64	N	067630	500	509 억		4773234	N	N	62	N	00	N
113	20231113	090558	57	100.00	KSQ150		제약	N	N	N	N		N	9160	20	2	0.22	105560170	11414	6.61	9390	9400	9120	11880	6400	9140	9248.31	4.69	0	-4706	9346	9242	9156	9052	8966	9200	9010	509	2740	500	6940	10	1	101812698	9326	-17.03	3.97	12	0.01	-538.00	2308.00	13320	20230220	-31.23	8260	20230906	10.90	13320	-31.23	20230220	8260	10.90	20230906	13320	-31.23	20230220	8260	10.90	20230906	0.64	N	067630	500	509 억		4773234	N	N	62	N	00	N
114	20231110	160614	57	100.00	KSQ150		제약	N	N	N	N		N	9140	-200	5	-2.14	1555470090	170664	72.05	9190	9260	9070	12140	6540	9340	9114.22	4.69	0	-19782	9766	9552	9386	9172	9006	9470	9090	509	2800	500	7090	10	1	101812698	9306	-16.99	3.96	12	0.17	-538.00	2308.00	13320	20230220	-31.38	8260	20230906	10.65	13320	-31.38	20230220	8260	10.65	20230906	13320	-31.38	20230220	8260	10.65	20230906	0.65	N	067630	500	509 억		4775286	N	N	62	N	00	N
115	20231110	150606	57	100.00	KSQ150		제약	N	N	N	N		N	9090	-250	5	-2.68	1431112380	157026	66.29	9190	9260	9070	12140	6540	9340	9113.86	4.69	0	-19407	9766	9552	9386	9172	9006	9470	9090	509	2800	500	7090	10	1	101812698	9255	-16.90	3.94	12	0.15	-538.00	2308.00	13320	20230220	-31.76	8260	20230906	10.05	13320	-31.76	20230220	8260	10.05	20230906	13320	-31.76	20230220	8260	10.05	20230906	0.65	N	067630	500	509 억		4775286	N	N	753	N	00	N
116	20231110	140600	57	100.00	KSQ150		제약	N	N	N	N		N	9130	-210	5	-2.25	1193927970	130988	55.30	9190	9260	9070	12140	6540	9340	9114.79	4.69	0	-17581	9766	9552	9386	9172	9006	9470	9090	509	2800	500	7090	10	1	101812698	9295	-16.97	3.96	12	0.13	-538.00	2308.00	13320	20230220	-31.46	8260	20230906	10.53	13320	-31.46	20230220	8260	10.53	20230906	13320	-31.46	20230220	8260	10.53	20230906	0.65	N	067630	500	509 억		4775286	N	N	753	N	00	N
117	20231110	130601	57	100.00	KSQ150		제약	N	N	N	N		N	9120	-220	5	-2.36	1095341030	120170	50.73	9190	9260	9070	12140	6540	9340	9114.93	4.69	0	-14860	9766	9552	9386	9172	9006	9470	9090	509	2800	500	7090	10	1	101812698	9285	-16.95	3.95	12	0.12	-538.00	2308.00	13320	20230220	-31.53	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	13320	-31.53	20230220	8260	10.41	20230906	0.65	N	067630	500	509 억		4775286	N	N	753	N	00	N
118	20231110	120603	57	100.00	KSQ150		제약	N	N	N	N		N	9140	-200	5	-2.14	964462870	105809	44.67	9190	9260	9070	12140	6540	9340	9115.13	4.69	0	-16230	9766	9552	9386	9172	9006	9470	9090	509	2800	500	7090	10	1	101812698	9306	-16.99	3.96	12	0.10	-538.00	2308.00	13320	20230220	-31.38	8260	20230906	10.65	13320	-31.38	20230220	8260	10.65	20230906	13320	-31.38	20230220	8260	10.65	20230906	0.65	N	067630	500	509 억		4775286	N	N	753	N	00	N
119	20231110	110556	57	100.00	KSQ150		제약	N	N	N	N		N	9150	-190	5	-2.03	833336130	91440	38.60	9190	9260	9070	12140	6540	9340	9113.47	4.69	0	-15907	9766	9552	9386	9172	9006	9470	9090	509	2800	500	7090	10	1	101812698	9316	-17.01	3.96	12	0.09	-538.00	2308.00	13320	20230220	-31.31	8260	20230906	10.77	13320	-31.31	20230220	8260	10.77	20230906	13320	-31.31	20230220	8260	10.77	20230906	0.65	N	067630	500	509 억		4775286	N	N	753	N	00	N
120	20231110	100602	57	100.00	KSQ150		제약	N	N	N	N		N	9130	-210	5	-2.25	591502400	64889	27.40	9190	9260	9070	12140	6540	9340	9115.60	4.69	0	-17325	9766	9552	9386	9172	9006	9470	9090	509	2800	500	7090	10	1	101812698	9295	-16.97	3.96	12	0.06	-538.00	2308.00	13320	20230220	-31.46	8260	20230906	10.53	13320	-31.46	20230220	8260	10.53	20230906	13320	-31.46	20230220	8260	10.53	20230906	0.65	N	067630	500	509 억		4775286	N	N	753	N	00	N
121	20231110	090551	57	100.00	KSQ150		제약	N	N	N	N		N	9200	-140	5	-1.50	76279900	8311	3.51	9190	9260	9120	12140	6540	9340	9178.19	4.69	0	-1136	9766	9552	9386	9172	9006	9470	9090	509	2800	500	7090	10	1	101812698	9367	-17.10	3.99	12	0.01	-538.00	2308.00	13320	20230220	-30.93	8260	20230906	11.38	13320	-30.93	20230220	8260	11.38	20230906	13320	-30.93	20230220	8260	11.38	20230906	0.65	N	067630	500	509 억		4775286	N	N	753	N	00	N
122	20231109	160545	57	100.00	KSQ150		제약	N	N	N	N		N	9340	-150	5	-1.58	2198930260	236087	82.68	9600	9600	9220	12330	6650	9490	9313.94	4.69	0	-698	9883	9686	9583	9386	9283	9635	9335	509	2840	500	7210	10	1	101812698	9509	-17.36	4.05	12	0.23	-538.00	2308.00	13320	20230220	-29.88	8260	20230906	13.08	13320	-29.88	20230220	8260	13.08	20230906	13320	-29.88	20230220	8260	13.08	20230906	0.65	N	067630	500	509 억		4773360	N	N	753	N	00	N
123	20231109	150547	57	100.00	KSQ150		제약	N	N	N	N		N	9260	-230	5	-2.42	1946410630	208980	73.18	9600	9600	9220	12330	6650	9490	9313.86	4.69	0	4882	9883	9686	9583	9386	9283	9635	9335	509	2840	500	7210	10	1	101812698	9428	-17.21	4.01	12	0.21	-538.00	2308.00	13320	20230220	-30.48	8260	20230906	12.11	13320	-30.48	20230220	8260	12.11	20230906	13320	-30.48	20230220	8260	12.11	20230906	0.65	N	067630	500	509 억		4773360	N	N	9501	N	00	N
124	20231109	140545	57	100.00	KSQ150		제약	N	N	N	N		N	9220	-270	5	-2.85	1721721830	184745	64.70	9600	9600	9220	12330	6650	9490	9319.45	4.69	0	15899	9883	9686	9583	9386	9283	9635	9335	509	2840	500	7210	10	1	101812698	9387	-17.14	3.99	12	0.18	-538.00	2308.00	13320	20230220	-30.78	8260	20230906	11.62	13320	-30.78	20230220	8260	11.62	20230906	13320	-30.78	20230220	8260	11.62	20230906	0.65	N	067630	500	509 억		4773360	N	N	9501	N	00	N
125	20231109	130548	57	100.00	KSQ150		제약	N	N	N	N		N	9250	-240	5	-2.53	1455585450	155966	54.62	9600	9600	9220	12330	6650	9490	9332.71	4.69	0	13989	9883	9686	9583	9386	9283	9635	9335	509	2840	500	7210	10	1	101812698	9418	-17.19	4.01	12	0.15	-538.00	2308.00	13320	20230220	-30.56	8260	20230906	11.99	13320	-30.56	20230220	8260	11.99	20230906	13320	-30.56	20230220	8260	11.99	20230906	0.65	N	067630	500	509 억		4773360	N	N	9501	N	00	N
126	20231109	120550	57	100.00	KSQ150		제약	N	N	N	N		N	9310	-180	5	-1.90	1158782000	123915	43.39	9600	9600	9280	12330	6650	9490	9351.43	4.69	0	14218	9883	9686	9583	9386	9283	9635	9335	509	2840	500	7210	10	1	101812698	9479	-17.30	4.03	12	0.12	-538.00	2308.00	13320	20230220	-30.11	8260	20230906	12.71	13320	-30.11	20230220	8260	12.71	20230906	13320	-30.11	20230220	8260	12.71	20230906	0.65	N	067630	500	509 억		4773360	N	N	9501	N	00	N
127	20231109	110548	57	100.00	KSQ150		제약	N	N	N	N		N	9300	-190	5	-2.00	987543940	105503	36.95	9600	9600	9290	12330	6650	9490	9360.34	4.69	0	14449	9883	9686	9583	9386	9283	9635	9335	509	2840	500	7210	10	1	101812698	9469	-17.29	4.03	12	0.10	-538.00	2308.00	13320	20230220	-30.18	8260	20230906	12.59	13320	-30.18	20230220	8260	12.59	20230906	13320	-30.18	20230220	8260	12.59	20230906	0.65	N	067630	500	509 억		4773360	N	N	9501	N	00	N
128	20231109	100544	57	100.00	KSQ150		제약	N	N	N	N		N	9330	-160	5	-1.69	661929360	70572	24.71	9600	9600	9310	12330	6650	9490	9379.49	4.69	0	7765	9883	9686	9583	9386	9283	9635	9335	509	2840	500	7210	10	1	101812698	9499	-17.34	4.04	12	0.07	-538.00	2308.00	13320	20230220	-29.95	8260	20230906	12.95	13320	-29.95	20230220	8260	12.95	20230906	13320	-29.95	20230220	8260	12.95	20230906	0.65	N	067630	500	509 억		4773360	N	N	9501	N	00	N
129	20231109	090545	57	100.00	KSQ150		제약	N	N	N	N		N	9450	-40	5	-0.42	63048570	6623	2.32	9600	9600	9450	12330	6650	9490	9519.64	4.69	0	-77	9883	9686	9583	9386	9283	9635	9335	509	2840	500	7210	10	1	101812698	9621	-17.57	4.09	12	0.01	-538.00	2308.00	13320	20230220	-29.05	8260	20230906	14.41	13320	-29.05	20230220	8260	14.41	20230906	13320	-29.05	20230220	8260	14.41	20230906	0.65	N	067630	500	509 억		4773360	N	N	9501	N	00	N
130	20231108	160542	57	100.00	KSQ150		제약	N	N	N	N		N	9490	-160	5	-1.66	2710482260	283914	51.92	9700	9780	9480	12540	6760	9650	9546.89	4.58	0	37270	10076	9862	9676	9462	9276	9770	9370	509	2890	500	7330	10	1	101812698	9662	-17.64	4.11	12	0.28	-538.00	2308.00	13320	20230220	-28.75	8260	20230906	14.89	13320	-28.75	20230220	8260	14.89	20230906	13320	-28.75	20230220	8260	14.89	20230906	0.66	N	067630	500	509 억		4659823	N	N	9501	N	00	N
131	20231108	150544	57	100.00	KSQ150		제약	N	N	N	N		N	9510	-140	5	-1.45	2458664070	257380	47.07	9700	9780	9490	12540	6760	9650	9552.66	4.58	0	33883	10076	9862	9676	9462	9276	9770	9370	509	2890	500	7330	10	1	101812698	9682	-17.68	4.12	12	0.25	-538.00	2308.00	13320	20230220	-28.60	8260	20230906	15.13	13320	-28.60	20230220	8260	15.13	20230906	13320	-28.60	20230220	8260	15.13	20230906	0.66	N	067630	500	509 억		4659823	N	N	43258	N	00	N
132	20231108	140543	57	100.00	KSQ150		제약	N	N	N	N		N	9520	-130	5	-1.35	1959683570	204891	37.47	9700	9780	9490	12540	6760	9650	9564.52	4.58	0	32046	10076	9862	9676	9462	9276	9770	9370	509	2890	500	7330	10	1	101812698	9693	-17.70	4.12	12	0.20	-538.00	2308.00	13320	20230220	-28.53	8260	20230906	15.25	13320	-28.53	20230220	8260	15.25	20230906	13320	-28.53	20230220	8260	15.25	20230906	0.66	N	067630	500	509 억		4659823	N	N	43258	N	00	N
133	20231108	130544	57	100.00	KSQ150		제약	N	N	N	N		N	9530	-120	5	-1.24	1683602950	175915	32.17	9700	9780	9490	12540	6760	9650	9570.55	4.58	0	29160	10076	9862	9676	9462	9276	9770	9370	509	2890	500	7330	10	1	101812698	9703	-17.71	4.13	12	0.17	-538.00	2308.00	13320	20230220	-28.45	8260	20230906	15.38	13320	-28.45	20230220	8260	15.38	20230906	13320	-28.45	20230220	8260	15.38	20230906	0.66	N	067630	500	509 억		4659823	N	N	43258	N	00	N
134	20231108	120538	57	100.00	KSQ150		제약	N	N	N	N		N	9570	-80	5	-0.83	1494927360	156150	28.56	9700	9780	9490	12540	6760	9650	9573.66	4.58	0	28286	10076	9862	9676	9462	9276	9770	9370	509	2890	500	7330	10	1	101812698	9743	-17.79	4.15	12	0.15	-538.00	2308.00	13320	20230220	-28.15	8260	20230906	15.86	13320	-28.15	20230220	8260	15.86	20230906	13320	-28.15	20230220	8260	15.86	20230906	0.66	N	067630	500	509 억		4659823	N	N	43258	N	00	N
135	20231108	110542	57	100.00	KSQ150		제약	N	N	N	N		N	9550	-100	5	-1.04	1290375500	134807	24.65	9700	9780	9490	12540	6760	9650	9572.02	4.58	0	27492	10076	9862	9676	9462	9276	9770	9370	509	2890	500	7330	10	1	101812698	9723	-17.75	4.14	12	0.13	-538.00	2308.00	13320	20230220	-28.30	8260	20230906	15.62	13320	-28.30	20230220	8260	15.62	20230906	13320	-28.30	20230220	8260	15.62	20230906	0.66	N	067630	500	509 억		4659823	N	N	43258	N	00	N
136	20231108	100543	57	100.00	KSQ150		제약	N	N	N	N		N	9530	-120	5	-1.24	853100860	88879	16.25	9700	9780	9500	12540	6760	9650	9598.45	4.58	0	18461	10076	9862	9676	9462	9276	9770	9370	509	2890	500	7330	10	1	101812698	9703	-17.71	4.13	12	0.09	-538.00	2308.00	13320	20230220	-28.45	8260	20230906	15.38	13320	-28.45	20230220	8260	15.38	20230906	13320	-28.45	20230220	8260	15.38	20230906	0.66	N	067630	500	509 억		4659823	N	N	43258	N	00	N
137	20231108	090539	57	100.00	KSQ150		제약	N	N	N	N		N	9620	-30	5	-0.31	159027280	16419	3.00	9700	9780	9500	12540	6760	9650	9685.57	4.58	0	2489	10076	9862	9676	9462	9276	9770	9370	509	2890	500	7330	10	1	101812698	9794	-17.88	4.17	12	0.02	-538.00	2308.00	13320	20230220	-27.78	8260	20230906	16.46	13320	-27.78	20230220	8260	16.46	20230906	13320	-27.78	20230220	8260	16.46	20230906	0.66	N	067630	500	509 억		4659823	N	N	43258	N	00	N
138	20231107	160543	57	100.00	KSQ150		제약	N	N	N	N		N	9650	-150	5	-1.53	5267572720	546016	60.06	9870	9890	9490	12740	6860	9800	9647.22	4.43	0	28015	10160	9980	9620	9440	9080	10070	9530	509	2940	500	7440	10	1	101812698	9825	-17.94	4.18	12	0.54	-538.00	2308.00	13320	20230220	-27.55	8260	20230906	16.83	13320	-27.55	20230220	8260	16.83	20230906	13320	-27.55	20230220	8260	16.83	20230906	0.67	N	067630	500	509 억		4512986	N	N	43258	N	00	N
139	20231107	150543	57	100.00	KSQ150		제약	N	N	N	N		N	9650	-150	5	-1.53	5058558110	524367	57.68	9870	9890	9490	12740	6860	9800	9646.91	4.43	0	25451	10160	9980	9620	9440	9080	10070	9530	509	2940	500	7440	10	1	101812698	9825	-17.94	4.18	12	0.52	-538.00	2308.00	13320	20230220	-27.55	8260	20230906	16.83	13320	-27.55	20230220	8260	16.83	20230906	13320	-27.55	20230220	8260	16.83	20230906	0.67	N	067630	500	509 억		4512986	N	N	102851	N	00	N
140	20231107	140546	57	100.00	KSQ150		제약	N	N	N	N		N	9580	-220	5	-2.24	4567734400	473175	52.05	9870	9890	9490	12740	6860	9800	9653.30	4.43	0	29065	10160	9980	9620	9440	9080	10070	9530	509	2940	500	7440	10	1	101812698	9754	-17.81	4.15	12	0.46	-538.00	2308.00	13320	20230220	-28.08	8260	20230906	15.98	13320	-28.08	20230220	8260	15.98	20230906	13320	-28.08	20230220	8260	15.98	20230906	0.67	N	067630	500	509 억		4512986	N	N	102851	N	00	N
141	20231107	130544	57	100.00	KSQ150		제약	N	N	N	N		N	9540	-260	5	-2.65	3932762690	406619	44.73	9870	9890	9500	12740	6860	9800	9671.78	4.43	0	27060	10160	9980	9620	9440	9080	10070	9530	509	2940	500	7440	10	1	101812698	9713	-17.73	4.13	12	0.40	-538.00	2308.00	13320	20230220	-28.38	8260	20230906	15.50	13320	-28.38	20230220	8260	15.50	20230906	13320	-28.38	20230220	8260	15.50	20230906	0.67	N	067630	500	509 억		4512986	N	N	102851	N	00	N
142	20231107	120541	57	100.00	KSQ150		제약	N	N	N	N		N	9570	-230	5	-2.35	3385456000	349322	38.43	9870	9890	9500	12740	6860	9800	9691.43	4.43	0	12388	10160	9980	9620	9440	9080	10070	9530	509	2940	500	7440	10	1	101812698	9743	-17.79	4.15	12	0.34	-538.00	2308.00	13320	20230220	-28.15	8260	20230906	15.86	13320	-28.15	20230220	8260	15.86	20230906	13320	-28.15	20230220	8260	15.86	20230906	0.67	N	067630	500	509 억		4512986	N	N	102851	N	00	N
143	20231107	110541	57	100.00	KSQ150		제약	N	N	N	N		N	9730	-70	5	-0.71	2701650910	278537	30.64	9870	9890	9500	12740	6860	9800	9699.34	4.43	0	10439	10160	9980	9620	9440	9080	10070	9530	509	2940	500	7440	10	1	101812698	9906	-18.09	4.22	12	0.27	-538.00	2308.00	13320	20230220	-26.95	8260	20230906	17.80	13320	-26.95	20230220	8260	17.80	20230906	13320	-26.95	20230220	8260	17.80	20230906	0.67	N	067630	500	509 억		4512986	N	N	102851	N	00	N
144	20231107	100548	57	100.00	KSQ150		제약	N	N	N	N		N	9790	-10	5	-0.10	2028756000	209078	23.00	9870	9890	9500	12740	6860	9800	9703.23	4.43	0	4847	10160	9980	9620	9440	9080	10070	9530	509	2940	500	7440	10	1	101812698	9967	-18.20	4.24	12	0.21	-538.00	2308.00	13320	20230220	-26.50	8260	20230906	18.52	13320	-26.50	20230220	8260	18.52	20230906	13320	-26.50	20230220	8260	18.52	20230906	0.67	N	067630	500	509 억		4512986	N	N	102851	N	00	N
145	20231107	090534	57	100.00	KSQ150		제약	N	N	N	N		N	9620	-180	5	-1.84	477201290	48959	5.39	9870	9890	9500	12740	6860	9800	9746.69	4.43	0	-3964	10160	9980	9620	9440	9080	10070	9530	509	2940	500	7440	10	1	101812698	9794	-17.88	4.17	12	0.05	-538.00	2308.00	13320	20230220	-27.78	8260	20230906	16.46	13320	-27.78	20230220	8260	16.46	20230906	13320	-27.78	20230220	8260	16.46	20230906	0.67	N	067630	500	509 억		4512986	N	N	102851	N	00	N
146	20231106	160530	57	100.00	KSQ150		제약	N	N	N	N		N	9800	690	2	7.57	8669462110	904545	493.07	9420	9800	9260	11840	6380	9110	9584.17	4.14	0	239104	9383	9246	9103	8966	8823	9175	8895	509	2730	500	6920	10	1	101812698	9978	-18.22	4.25	12	0.89	-538.00	2308.00	13320	20230220	-26.43	8260	20230906	18.64	13320	-26.43	20230220	8260	18.64	20230906	13320	-26.43	20230220	8260	18.64	20230906	0.67	Y	067630	500	509 억		4213968	N	N	102851	N	00	N
147	20231106	150532	57	100.00	KSQ150		제약	N	N	N	N		N	9710	600	2	6.59	7756418480	811033	442.10	9420	9800	9260	11840	6380	9110	9563.63	4.14	0	177558	9383	9246	9103	8966	8823	9175	8895	509	2730	500	6920	10	1	101812698	9886	-18.05	4.21	12	0.80	-538.00	2308.00	13320	20230220	-27.10	8260	20230906	17.55	13320	-27.10	20230220	8260	17.55	20230906	13320	-27.10	20230220	8260	17.55	20230906	0.67	Y	067630	500	509 억		4213968	N	N	20142	N	00	N
148	20231106	140530	57	100.00	KSQ150		제약	N	N	N	N		N	9730	620	2	6.81	6872588070	720167	392.56	9420	9800	9260	11840	6380	9110	9543.05	4.14	0	142340	9383	9246	9103	8966	8823	9175	8895	509	2730	500	6920	10	1	101812698	9906	-18.09	4.22	12	0.71	-538.00	2308.00	13320	20230220	-26.95	8260	20230906	17.80	13320	-26.95	20230220	8260	17.80	20230906	13320	-26.95	20230220	8260	17.80	20230906	0.67	Y	067630	500	509 억		4213968	N	N	20142	N	00	N
149	20231106	130537	57	100.00	KSQ150		제약	N	N	N	N		N	9680	570	2	6.26	6264990330	657599	358.46	9420	9800	9260	11840	6380	9110	9527.07	4.14	0	125746	9383	9246	9103	8966	8823	9175	8895	509	2730	500	6920	10	1	101812698	9855	-17.99	4.19	12	0.65	-538.00	2308.00	13320	20230220	-27.33	8260	20230906	17.19	13320	-27.33	20230220	8260	17.19	20230906	13320	-27.33	20230220	8260	17.19	20230906	0.67	Y	067630	500	509 억		4213968	N	N	20142	N	00	N
150	20231106	120533	57	100.00	KSQ150		제약	N	N	N	N		N	9620	510	2	5.60	5605616930	589183	321.16	9420	9800	9260	11840	6380	9110	9514.22	4.14	0	106146	9383	9246	9103	8966	8823	9175	8895	509	2730	500	6920	10	1	101812698	9794	-17.88	4.17	12	0.58	-538.00	2308.00	13320	20230220	-27.78	8260	20230906	16.46	13320	-27.78	20230220	8260	16.46	20230906	13320	-27.78	20230220	8260	16.46	20230906	0.67	Y	067630	500	509 억		4213968	N	N	20142	N	00	N
151	20231106	110533	57	100.00	KSQ150		제약	N	N	N	N		N	9570	460	2	5.05	3354233480	356086	194.10	9420	9590	9260	11840	6380	9110	9419.73	4.14	0	80832	9383	9246	9103	8966	8823	9175	8895	509	2730	500	6920	10	1	101812698	9743	-17.79	4.15	12	0.35	-538.00	2308.00	13320	20230220	-28.15	8260	20230906	15.86	13320	-28.15	20230220	8260	15.86	20230906	13320	-28.15	20230220	8260	15.86	20230906	0.67	Y	067630	500	509 억		4213968	N	N	20142	N	00	N
152	20231106	100511	57	100.00	KSQ150		제약	N	N	N	N		N	9420	310	2	3.40	1969675800	210000	114.47	9420	9490	9260	11840	6380	9110	9379.41	4.14	0	58776	9383	9246	9103	8966	8823	9175	8895	509	2730	500	6920	10	1	101812698	9591	-17.51	4.08	12	0.21	-538.00	2308.00	13320	20230220	-29.28	8260	20230906	14.04	13320	-29.28	20230220	8260	14.04	20230906	13320	-29.28	20230220	8260	14.04	20230906	0.67	Y	067630	500	509 억		4213968	N	N	20142	N	00	N
153	20231106	090533	57	100.00	KSQ150		제약	N	N	N	N		N	9290	180	2	1.98	388999230	41497	22.62	9420	9420	9270	11840	6380	9110	9374.16	4.14	0	-1280	9383	9246	9103	8966	8823	9175	8895	509	2730	500	6920	10	1	101812698	9458	-17.27	4.03	12	0.04	-538.00	2308.00	13320	20230220	-30.26	8260	20230906	12.47	13320	-30.26	20230220	8260	12.47	20230906	13320	-30.26	20230220	8260	12.47	20230906	0.67	Y	067630	500	509 억		4213968	N	N	20142	N	00	N
154	20231103	160526	57	100.00	KSQ150		제약	N	N	N	N		N	9110	-140	5	-1.51	1640910680	180887	73.22	9170	9240	8960	12020	6480	9250	9071.21	3.64	0	-14399	9430	9340	9210	9120	8990	9385	9165	509	2770	500	7030	10	1	101812698	9275	-16.93	3.95	12	0.18	-538.00	2308.00	13320	20230220	-31.61	8260	20230906	10.29	13320	-31.61	20230220	8260	10.29	20230906	13320	-31.61	20230220	8260	10.29	20230906	0.68	Y	067630	500	509 억		3705565	N	N	18651	N	00	N
155	20231103	150525	57	100.00	KSQ150		제약	N	N	N	N		N	9100	-150	5	-1.62	1542776220	170109	68.86	9170	9240	8960	12020	6480	9250	9069.29	3.64	0	-14603	9430	9340	9210	9120	8990	9385	9165	509	2770	500	7030	10	1	101812698	9265	-16.91	3.94	12	0.17	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.68	Y	067630	500	509 억		3705565	N	N	16827	N	00	N
156	20231103	140525	57	100.00	KSQ150		제약	N	N	N	N		N	9100	-150	5	-1.62	1397689430	154139	62.39	9170	9240	8960	12020	6480	9250	9067.66	3.64	0	-16306	9430	9340	9210	9120	8990	9385	9165	509	2770	500	7030	10	1	101812698	9265	-16.91	3.94	12	0.15	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.68	Y	067630	500	509 억		3705565	N	N	16827	N	00	N
157	20231103	130526	57	100.00	KSQ150		제약	N	N	N	N		N	9050	-200	5	-2.16	1305681200	143998	58.29	9170	9240	8960	12020	6480	9250	9067.29	3.64	0	-14763	9430	9340	9210	9120	8990	9385	9165	509	2770	500	7030	10	1	101812698	9214	-16.82	3.92	12	0.14	-538.00	2308.00	13320	20230220	-32.06	8260	20230906	9.56	13320	-32.06	20230220	8260	9.56	20230906	13320	-32.06	20230220	8260	9.56	20230906	0.68	Y	067630	500	509 억		3705565	N	N	16827	N	00	N
158	20231103	120525	57	100.00	KSQ150		제약	N	N	N	N		N	9090	-160	5	-1.73	1224564420	135048	54.66	9170	9240	8960	12020	6480	9250	9067.56	3.64	0	-13297	9430	9340	9210	9120	8990	9385	9165	509	2770	500	7030	10	1	101812698	9255	-16.90	3.94	12	0.13	-538.00	2308.00	13320	20230220	-31.76	8260	20230906	10.05	13320	-31.76	20230220	8260	10.05	20230906	13320	-31.76	20230220	8260	10.05	20230906	0.68	Y	067630	500	509 억		3705565	N	N	16827	N	00	N
159	20231103	110529	57	100.00	KSQ150		제약	N	N	N	N		N	9030	-220	5	-2.38	1120785030	123618	50.04	9170	9240	8960	12020	6480	9250	9066.45	3.64	0	-13678	9430	9340	9210	9120	8990	9385	9165	509	2770	500	7030	10	1	101812698	9194	-16.78	3.91	12	0.12	-538.00	2308.00	13320	20230220	-32.21	8260	20230906	9.32	13320	-32.21	20230220	8260	9.32	20230906	13320	-32.21	20230220	8260	9.32	20230906	0.68	Y	067630	500	509 억		3705565	N	N	16827	N	00	N
160	20231103	100520	57	100.00	KSQ150		제약	N	N	N	N		N	9040	-210	5	-2.27	907566650	100033	40.49	9170	9240	8960	12020	6480	9250	9072.58	3.64	0	-11337	9430	9340	9210	9120	8990	9385	9165	509	2770	500	7030	10	1	101812698	9204	-16.80	3.92	12	0.10	-538.00	2308.00	13320	20230220	-32.13	8260	20230906	9.44	13320	-32.13	20230220	8260	9.44	20230906	13320	-32.13	20230220	8260	9.44	20230906	0.68	Y	067630	500	509 억		3705565	N	N	16827	N	00	N
161	20231103	090520	57	100.00	KSQ150		제약	N	N	N	N		N	9110	-140	5	-1.51	232269200	25386	10.28	9170	9240	9100	12020	6480	9250	9149.30	3.64	0	-3967	9430	9340	9210	9120	8990	9385	9165	509	2770	500	7030	10	1	101812698	9275	-16.93	3.95	12	0.02	-538.00	2308.00	13320	20230220	-31.61	8260	20230906	10.29	13320	-31.61	20230220	8260	10.29	20230906	13320	-31.61	20230220	8260	10.29	20230906	0.68	Y	067630	500	509 억		3705565	N	N	16827	N	00	N
162	20231102	160522	57	100.00	KSQ150		제약	N	N	N	N		N	9250	240	2	2.66	2256165160	245692	141.94	9200	9300	9080	11710	6310	9010	9182.90	3.60	0	58688	9196	9102	9006	8912	8816	9150	8960	509	2700	500	6840	10	1	101812698	9418	-17.19	4.01	12	0.24	-538.00	2308.00	13320	20230220	-30.56	8260	20230906	11.99	13320	-30.56	20230220	8260	11.99	20230906	13320	-30.56	20230220	8260	11.99	20230906	0.69	Y	067630	500	509 억		3661553	N	N	16827	N	00	N
163	20231102	150526	57	100.00	KSQ150		제약	N	N	N	N		N	9260	250	2	2.77	1933569160	210908	121.84	9200	9270	9080	11710	6310	9010	9167.83	3.60	0	43716	9196	9102	9006	8912	8816	9150	8960	509	2700	500	6840	10	1	101812698	9428	-17.21	4.01	12	0.21	-538.00	2308.00	13320	20230220	-30.48	8260	20230906	12.11	13320	-30.48	20230220	8260	12.11	20230906	13320	-30.48	20230220	8260	12.11	20230906	0.69	Y	067630	500	509 억		3661553	N	N	27694	N	00	N
164	20231102	140517	57	100.00	KSQ150		제약	N	N	N	N		N	9190	180	2	2.00	1388293830	151831	87.71	9200	9220	9080	11710	6310	9010	9143.68	3.60	0	21669	9196	9102	9006	8912	8816	9150	8960	509	2700	500	6840	10	1	101812698	9357	-17.08	3.98	12	0.15	-538.00	2308.00	13320	20230220	-31.01	8260	20230906	11.26	13320	-31.01	20230220	8260	11.26	20230906	13320	-31.01	20230220	8260	11.26	20230906	0.69	Y	067630	500	509 억		3661553	N	N	27694	N	00	N
165	20231102	130521	57	100.00	KSQ150		제약	N	N	N	N		N	9120	110	2	1.22	1128097210	123411	71.29	9200	9220	9080	11710	6310	9010	9140.98	3.60	0	9297	9196	9102	9006	8912	8816	9150	8960	509	2700	500	6840	10	1	101812698	9285	-16.95	3.95	12	0.12	-538.00	2308.00	13320	20230220	-31.53	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	13320	-31.53	20230220	8260	10.41	20230906	0.69	Y	067630	500	509 억		3661553	N	N	27694	N	00	N
166	20231102	120519	57	100.00	KSQ150		제약	N	N	N	N		N	9120	110	2	1.22	1014410890	110950	64.10	9200	9220	9080	11710	6310	9010	9142.96	3.60	0	8353	9196	9102	9006	8912	8816	9150	8960	509	2700	500	6840	10	1	101812698	9285	-16.95	3.95	12	0.11	-538.00	2308.00	13320	20230220	-31.53	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	13320	-31.53	20230220	8260	10.41	20230906	0.69	Y	067630	500	509 억		3661553	N	N	27694	N	00	N
167	20231102	110520	57	100.00	KSQ150		제약	N	N	N	N		N	9080	70	2	0.78	850147320	92905	53.67	9200	9220	9080	11710	6310	9010	9150.72	3.60	0	11197	9196	9102	9006	8912	8816	9150	8960	509	2700	500	6840	10	1	101812698	9245	-16.88	3.93	12	0.09	-538.00	2308.00	13320	20230220	-31.83	8260	20230906	9.93	13320	-31.83	20230220	8260	9.93	20230906	13320	-31.83	20230220	8260	9.93	20230906	0.69	Y	067630	500	509 억		3661553	N	N	27694	N	00	N
168	20231102	100520	57	100.00	KSQ150		제약	N	N	N	N		N	9140	130	2	1.44	562581750	61426	35.49	9200	9220	9080	11710	6310	9010	9158.69	3.60	0	6695	9196	9102	9006	8912	8816	9150	8960	509	2700	500	6840	10	1	101812698	9306	-16.99	3.96	12	0.06	-538.00	2308.00	13320	20230220	-31.38	8260	20230906	10.65	13320	-31.38	20230220	8260	10.65	20230906	13320	-31.38	20230220	8260	10.65	20230906	0.69	Y	067630	500	509 억		3661553	N	N	27694	N	00	N
169	20231102	090524	57	100.00	KSQ150		제약	N	N	N	N		N	9120	110	2	1.22	115575150	12593	7.27	9200	9220	9080	11710	6310	9010	9177.73	3.60	0	289	9196	9102	9006	8912	8816	9150	8960	509	2700	500	6840	10	1	101812698	9285	-16.95	3.95	12	0.01	-538.00	2308.00	13320	20230220	-31.53	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	13320	-31.53	20230220	8260	10.41	20230906	0.69	Y	067630	500	509 억		3661553	N	N	27694	N	00	N
170	20231101	160518	57	100.00	KSQ150		제약	N	N	N	N		N	9010	100	2	1.12	1540466210	171018	77.72	8910	9100	8910	11580	6240	8910	9007.63	3.78	0	40641	9183	9046	8953	8816	8723	9000	8770	509	2670	500	6770	10	1	101812698	9173	-16.75	3.90	12	0.17	-538.00	2308.00	13320	20230220	-32.36	8260	20230906	9.08	13320	-32.36	20230220	8260	9.08	20230906	13320	-32.36	20230220	8260	9.08	20230906	0.69	Y	067630	500	509 억		3851261	N	N	27694	N	00	N
171	20231101	150516	57	100.00	KSQ150		제약	N	N	N	N		N	9020	110	2	1.23	1391239230	154482	70.20	8910	9100	8910	11580	6240	8910	9005.83	3.78	0	35126	9183	9046	8953	8816	8723	9000	8770	509	2670	500	6770	10	1	101812698	9184	-16.77	3.91	12	0.15	-538.00	2308.00	13320	20230220	-32.28	8260	20230906	9.20	13320	-32.28	20230220	8260	9.20	20230906	13320	-32.28	20230220	8260	9.20	20230906	0.69	Y	067630	500	509 억		3851261	N	N	42649	N	00	N
172	20231101	140513	57	100.00	KSQ150		제약	N	N	N	N		N	9000	90	2	1.01	1154908580	128214	58.26	8910	9100	8910	11580	6240	8910	9007.66	3.78	0	26511	9183	9046	8953	8816	8723	9000	8770	509	2670	500	6770	10	1	101812698	9163	-16.73	3.90	12	0.13	-538.00	2308.00	13320	20230220	-32.43	8260	20230906	8.96	13320	-32.43	20230220	8260	8.96	20230906	13320	-32.43	20230220	8260	8.96	20230906	0.69	Y	067630	500	509 억		3851261	N	N	42649	N	00	N
173	20231101	130517	57	100.00	KSQ150		제약	N	N	N	N		N	8990	80	2	0.90	1036704610	115098	52.30	8910	9100	8910	11580	6240	8910	9007.15	3.78	0	23140	9183	9046	8953	8816	8723	9000	8770	509	2670	500	6770	10	1	101812698	9153	-16.71	3.90	12	0.11	-538.00	2308.00	13320	20230220	-32.51	8260	20230906	8.84	13320	-32.51	20230220	8260	8.84	20230906	13320	-32.51	20230220	8260	8.84	20230906	0.69	Y	067630	500	509 억		3851261	N	N	42649	N	00	N
174	20231101	120528	57	100.00	KSQ150		제약	N	N	N	N		N	9020	110	2	1.23	872228820	96894	44.03	8910	9100	8910	11580	6240	8910	9001.89	3.78	0	16087	9183	9046	8953	8816	8723	9000	8770	509	2670	500	6770	10	1	101812698	9184	-16.77	3.91	12	0.10	-538.00	2308.00	13320	20230220	-32.28	8260	20230906	9.20	13320	-32.28	20230220	8260	9.20	20230906	13320	-32.28	20230220	8260	9.20	20230906	0.69	Y	067630	500	509 억		3851261	N	N	42649	N	00	N
175	20231101	110531	57	100.00	KSQ150		제약	N	N	N	N		N	8980	70	2	0.79	721679680	80174	36.43	8910	9100	8910	11580	6240	8910	9001.42	3.78	0	10428	9183	9046	8953	8816	8723	9000	8770	509	2670	500	6770	10	1	101812698	9143	-16.69	3.89	12	0.08	-538.00	2308.00	13320	20230220	-32.58	8260	20230906	8.72	13320	-32.58	20230220	8260	8.72	20230906	13320	-32.58	20230220	8260	8.72	20230906	0.69	Y	067630	500	509 억		3851261	N	N	42649	N	00	N
176	20231101	100525	57	100.00	KSQ150		제약	N	N	N	N		N	9040	130	2	1.46	490210610	54401	24.72	8910	9100	8910	11580	6240	8910	9011.06	3.78	0	5940	9183	9046	8953	8816	8723	9000	8770	509	2670	500	6770	10	1	101812698	9204	-16.80	3.92	12	0.05	-538.00	2308.00	13320	20230220	-32.13	8260	20230906	9.44	13320	-32.13	20230220	8260	9.44	20230906	13320	-32.13	20230220	8260	9.44	20230906	0.69	Y	067630	500	509 억		3851261	N	N	42649	N	00	N
177	20231101	090526	57	100.00	KSQ150		제약	N	N	N	N		N	8940	30	2	0.34	77529380	8633	3.92	8910	9010	8910	11580	6240	8910	8980.58	3.78	0	3033	9183	9046	8953	8816	8723	9000	8770	509	2670	500	6770	10	1	101812698	9102	-16.62	3.87	12	0.01	-538.00	2308.00	13320	20230220	-32.88	8260	20230906	8.23	13320	-32.88	20230220	8260	8.23	20230906	13320	-32.88	20230220	8260	8.23	20230906	0.69	Y	067630	500	509 억		3851261	N	N	42649	N	00	N