KissMeData/182400/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	160945	57	100.00	KSQ150		제약	N	N	N	N		N	12710	100	2	0.79	1714849090	135949	47.52	12560	12840	12500	16390	8830	12610	12613.63	4.10	0	15795	13430	13020	12780	12370	12130	12900	12250	207	3780	500	9330	10	1	41391801	5261	-9.59	5.97	12	0.33	-1326.00	2130.00	16500	20221202	-22.97	9420	20230327	34.93	16410	-22.55	20230707	9420	34.93	20230327	16500	-22.97	20221202	9420	34.93	20230327	0.76	N	182400	500	206 억		1698734	N	N	2522	N	00	N
3	20231130	150945	57	100.00	KSQ150		제약	N	N	N	N		N	12650	40	2	0.32	1478364830	117307	41.00	12560	12840	12500	16390	8830	12610	12602.53	4.10	0	9680	13430	13020	12780	12370	12130	12900	12250	207	3780	500	9330	10	1	41391801	5236	-9.54	5.94	12	0.28	-1326.00	2130.00	16500	20221202	-23.33	9420	20230327	34.29	16410	-22.91	20230707	9420	34.29	20230327	16500	-23.33	20221202	9420	34.29	20230327	0.76	N	182400	500	206 억		1698734	N	N	611	N	00	N
4	20231130	140940	57	100.00	KSQ150		제약	N	N	N	N		N	12560	-50	5	-0.40	1007978420	79845	27.91	12560	12840	12520	16390	8830	12610	12624.19	4.10	0	-1315	13430	13020	12780	12370	12130	12900	12250	207	3780	500	9330	10	1	41391801	5199	-9.47	5.90	12	0.19	-1326.00	2130.00	16500	20221202	-23.88	9420	20230327	33.33	16410	-23.46	20230707	9420	33.33	20230327	16500	-23.88	20221202	9420	33.33	20230327	0.76	N	182400	500	206 억		1698734	N	N	611	N	00	N
5	20231130	130939	57	100.00	KSQ150		제약	N	N	N	N		N	12590	-20	5	-0.16	834137550	66009	23.07	12560	12840	12520	16390	8830	12610	12636.72	4.10	0	-2174	13430	13020	12780	12370	12130	12900	12250	207	3780	500	9330	10	1	41391801	5211	-9.49	5.91	12	0.16	-1326.00	2130.00	16500	20221202	-23.70	9420	20230327	33.65	16410	-23.28	20230707	9420	33.65	20230327	16500	-23.70	20221202	9420	33.65	20230327	0.76	N	182400	500	206 억		1698734	N	N	611	N	00	N
6	20231130	120952	57	100.00	KSQ150		제약	N	N	N	N		N	12630	20	2	0.16	643631690	50874	17.78	12560	12840	12520	16390	8830	12610	12651.49	4.10	0	-139	13430	13020	12780	12370	12130	12900	12250	207	3780	500	9330	10	1	41391801	5228	-9.52	5.93	12	0.12	-1326.00	2130.00	16500	20221202	-23.45	9420	20230327	34.08	16410	-23.03	20230707	9420	34.08	20230327	16500	-23.45	20221202	9420	34.08	20230327	0.76	N	182400	500	206 억		1698734	N	N	611	N	00	N
7	20231130	110947	57	100.00	KSQ150		제약	N	N	N	N		N	12630	20	2	0.16	556708410	43993	15.38	12560	12840	12520	16390	8830	12610	12654.48	4.10	0	509	13430	13020	12780	12370	12130	12900	12250	207	3780	500	9330	10	1	41391801	5228	-9.52	5.93	12	0.11	-1326.00	2130.00	16500	20221202	-23.45	9420	20230327	34.08	16410	-23.03	20230707	9420	34.08	20230327	16500	-23.45	20221202	9420	34.08	20230327	0.76	N	182400	500	206 억		1698734	N	N	611	N	00	N
8	20231130	100940	57	100.00	KSQ150		제약	N	N	N	N		N	12650	40	2	0.32	443547890	35044	12.25	12560	12840	12520	16390	8830	12610	12656.89	4.10	0	-1891	13430	13020	12780	12370	12130	12900	12250	207	3780	500	9330	10	1	41391801	5236	-9.54	5.94	12	0.08	-1326.00	2130.00	16500	20221202	-23.33	9420	20230327	34.29	16410	-22.91	20230707	9420	34.29	20230327	16500	-23.33	20221202	9420	34.29	20230327	0.76	N	182400	500	206 억		1698734	N	N	611	N	00	N
9	20231130	090940	57	100.00	KSQ150		제약	N	N	N	N		N	12770	160	2	1.27	199128920	15731	5.50	12560	12840	12520	16390	8830	12610	12658.38	4.10	0	-1234	13430	13020	12780	12370	12130	12900	12250	207	3780	500	9330	10	1	41391801	5286	-9.63	6.00	12	0.04	-1326.00	2130.00	16500	20221202	-22.61	9420	20230327	35.56	16410	-22.18	20230707	9420	35.56	20230327	16500	-22.61	20221202	9420	35.56	20230327	0.76	N	182400	500	206 억		1698734	N	N	611	N	00	N
10	20231129	160937	57	100.00	KSQ150		제약	N	N	N	N		N	12610	-500	5	-3.81	3634993220	284097	176.90	13170	13190	12540	17040	9180	13110	12794.93	4.02	0	23125	13383	13246	13103	12966	12823	13315	13035	207	3930	500	9700	10	1	41391801	5220	-9.51	5.92	12	0.69	-1326.00	2130.00	16500	20221202	-23.58	9420	20230327	33.86	16410	-23.16	20230707	9420	33.86	20230327	16500	-23.58	20221202	9420	33.86	20230327	0.78	N	182400	500	206 억		1664434	N	N	611	N	00	N
11	20231129	150946	57	100.00	KSQ150		제약	N	N	N	N		N	12570	-540	5	-4.12	3364295860	262639	163.54	13170	13190	12540	17040	9180	13110	12809.54	4.02	0	18413	13383	13246	13103	12966	12823	13315	13035	207	3930	500	9700	10	1	41391801	5203	-9.48	5.90	12	0.63	-1326.00	2130.00	16500	20221202	-23.82	9420	20230327	33.44	16410	-23.40	20230707	9420	33.44	20230327	16500	-23.82	20221202	9420	33.44	20230327	0.78	N	182400	500	206 억		1664434	N	N	19	N	00	N
12	20231129	140939	57	100.00	KSQ150		제약	N	N	N	N		N	12620	-490	5	-3.74	2747488170	213621	133.02	13170	13190	12620	17040	9180	13110	12861.46	4.02	0	13406	13383	13246	13103	12966	12823	13315	13035	207	3930	500	9700	10	1	41391801	5224	-9.52	5.92	12	0.52	-1326.00	2130.00	16500	20221202	-23.52	9420	20230327	33.97	16410	-23.10	20230707	9420	33.97	20230327	16500	-23.52	20221202	9420	33.97	20230327	0.78	N	182400	500	206 억		1664434	N	N	19	N	00	N
13	20231129	130940	57	100.00	KSQ150		제약	N	N	N	N		N	12810	-300	5	-2.29	2015624220	156173	97.25	13170	13190	12780	17040	9180	13110	12906.30	4.02	0	25099	13383	13246	13103	12966	12823	13315	13035	207	3930	500	9700	10	1	41391801	5302	-9.66	6.01	12	0.38	-1326.00	2130.00	16500	20221202	-22.36	9420	20230327	35.99	16410	-21.94	20230707	9420	35.99	20230327	16500	-22.36	20221202	9420	35.99	20230327	0.78	N	182400	500	206 억		1664434	N	N	19	N	00	N
14	20231129	120942	57	100.00	KSQ150		제약	N	N	N	N		N	12850	-260	5	-1.98	1727168390	133697	83.25	13170	13190	12780	17040	9180	13110	12918.47	4.02	0	21191	13383	13246	13103	12966	12823	13315	13035	207	3930	500	9700	10	1	41391801	5319	-9.69	6.03	12	0.32	-1326.00	2130.00	16500	20221202	-22.12	9420	20230327	36.41	16410	-21.69	20230707	9420	36.41	20230327	16500	-22.12	20221202	9420	36.41	20230327	0.78	N	182400	500	206 억		1664434	N	N	19	N	00	N
15	20231129	110942	57	100.00	KSQ150		제약	N	N	N	N		N	12850	-260	5	-1.98	1456579160	112646	70.14	13170	13190	12780	17040	9180	13110	12930.53	4.02	0	15644	13383	13246	13103	12966	12823	13315	13035	207	3930	500	9700	10	1	41391801	5319	-9.69	6.03	12	0.27	-1326.00	2130.00	16500	20221202	-22.12	9420	20230327	36.41	16410	-21.69	20230707	9420	36.41	20230327	16500	-22.12	20221202	9420	36.41	20230327	0.78	N	182400	500	206 억		1664434	N	N	19	N	00	N
16	20231129	100939	57	100.00	KSQ150		제약	N	N	N	N		N	12980	-130	5	-0.99	766771800	59042	36.76	13170	13190	12900	17040	9180	13110	12986.80	4.02	0	1378	13383	13246	13103	12966	12823	13315	13035	207	3930	500	9700	10	1	41391801	5373	-9.79	6.09	12	0.14	-1326.00	2130.00	16500	20221202	-21.33	9420	20230327	37.79	16410	-20.90	20230707	9420	37.79	20230327	16500	-21.33	20221202	9420	37.79	20230327	0.78	N	182400	500	206 억		1664434	N	N	19	N	00	N
17	20231129	090935	57	100.00	KSQ150		제약	N	N	N	N		N	13020	-90	5	-0.69	141204900	10811	6.73	13170	13190	12980	17040	9180	13110	13061.04	4.02	0	-6019	13383	13246	13103	12966	12823	13315	13035	207	3930	500	9700	10	1	41391801	5389	-9.82	6.11	12	0.03	-1326.00	2130.00	16500	20221202	-21.09	9420	20230327	38.22	16410	-20.66	20230707	9420	38.22	20230327	16500	-21.09	20221202	9420	38.22	20230327	0.78	N	182400	500	206 억		1664434	N	N	19	N	00	N
18	20231128	160936	57	100.00	KSQ150		제약	N	N	N	N		N	13110	130	2	1.00	2100205280	160055	95.33	13000	13240	12960	16870	9090	12980	13121.79	3.81	0	49627	13300	13140	13050	12890	12800	13095	12845	207	3890	500	9600	10	1	41391801	5426	-9.89	6.15	12	0.39	-1326.00	2130.00	16500	20221202	-20.55	9420	20230327	39.17	16410	-20.11	20230707	9420	39.17	20230327	16500	-20.55	20221202	9420	39.17	20230327	0.79	N	182400	500	206 억		1576842	N	N	19	N	00	N
19	20231128	150834	57	100.00	KSQ150		제약	N	N	N	N		N	13100	120	2	0.92	2015713760	153601	91.48	13000	13240	12960	16870	9090	12980	13123.05	3.81	0	47976	13300	13140	13050	12890	12800	13095	12845	207	3890	500	9600	10	1	41391801	5422	-9.88	6.15	12	0.37	-1326.00	2130.00	16500	20221202	-20.61	9420	20230327	39.07	16410	-20.17	20230707	9420	39.07	20230327	16500	-20.61	20221202	9420	39.07	20230327	0.79	N	182400	500	206 억		1576842	N	N	1574	N	00	N
20	20231128	140936	57	100.00	KSQ150		제약	N	N	N	N		N	13130	150	2	1.16	1820108740	138645	82.58	13000	13240	12960	16870	9090	12980	13127.84	3.81	0	44425	13300	13140	13050	12890	12800	13095	12845	207	3890	500	9600	10	1	41391801	5435	-9.90	6.16	12	0.33	-1326.00	2130.00	16500	20221202	-20.42	9420	20230327	39.38	16410	-19.99	20230707	9420	39.38	20230327	16500	-20.42	20221202	9420	39.38	20230327	0.79	N	182400	500	206 억		1576842	N	N	1574	N	00	N
21	20231128	130928	57	100.00	KSQ150		제약	N	N	N	N		N	13140	160	2	1.23	1608783940	122541	72.99	13000	13240	12960	16870	9090	12980	13128.54	3.81	0	36593	13300	13140	13050	12890	12800	13095	12845	207	3890	500	9600	10	1	41391801	5439	-9.91	6.17	12	0.30	-1326.00	2130.00	16500	20221202	-20.36	9420	20230327	39.49	16410	-19.93	20230707	9420	39.49	20230327	16500	-20.36	20221202	9420	39.49	20230327	0.79	N	182400	500	206 억		1576842	N	N	1574	N	00	N
22	20231128	120935	57	100.00	KSQ150		제약	N	N	N	N		N	13160	180	2	1.39	1497958590	114103	67.96	13000	13240	12960	16870	9090	12980	13128.13	3.81	0	33354	13300	13140	13050	12890	12800	13095	12845	207	3890	500	9600	10	1	41391801	5447	-9.92	6.18	12	0.28	-1326.00	2130.00	16500	20221202	-20.24	9420	20230327	39.70	16410	-19.80	20230707	9420	39.70	20230327	16500	-20.24	20221202	9420	39.70	20230327	0.79	N	182400	500	206 억		1576842	N	N	1574	N	00	N
23	20231128	110935	57	100.00	KSQ150		제약	N	N	N	N		N	13140	160	2	1.23	1281555470	97660	58.17	13000	13240	12960	16870	9090	12980	13122.62	3.81	0	31176	13300	13140	13050	12890	12800	13095	12845	207	3890	500	9600	10	1	41391801	5439	-9.91	6.17	12	0.24	-1326.00	2130.00	16500	20221202	-20.36	9420	20230327	39.49	16410	-19.93	20230707	9420	39.49	20230327	16500	-20.36	20221202	9420	39.49	20230327	0.79	N	182400	500	206 억		1576842	N	N	1574	N	00	N
24	20231128	100930	57	100.00	KSQ150		제약	N	N	N	N		N	13190	210	2	1.62	1023552800	78044	46.48	13000	13240	12960	16870	9090	12980	13115.07	3.81	0	27846	13300	13140	13050	12890	12800	13095	12845	207	3890	500	9600	10	1	41391801	5460	-9.95	6.19	12	0.19	-1326.00	2130.00	16500	20221202	-20.06	9420	20230327	40.02	16410	-19.62	20230707	9420	40.02	20230327	16500	-20.06	20221202	9420	40.02	20230327	0.79	N	182400	500	206 억		1576842	N	N	1574	N	00	N
25	20231128	090932	57	100.00	KSQ150		제약	N	N	N	N		N	13090	110	2	0.85	220274670	16881	10.05	13000	13180	12960	16870	9090	12980	13048.67	3.81	0	8003	13300	13140	13050	12890	12800	13095	12845	207	3890	500	9600	10	1	41391801	5418	-9.87	6.15	12	0.04	-1326.00	2130.00	16500	20221202	-20.67	9420	20230327	38.96	16410	-20.23	20230707	9420	38.96	20230327	16500	-20.67	20221202	9420	38.96	20230327	0.79	N	182400	500	206 억		1576842	N	N	1574	N	00	N
26	20231127	160925	57	100.00	KSQ150		제약	N	N	N	N		N	12980	-120	5	-0.92	2176462610	166589	46.89	13010	13210	12960	17030	9170	13100	13064.97	3.73	0	31390	14006	13552	13306	12852	12606	13430	12730	207	3930	500	9690	10	1	41391801	5373	-9.79	6.09	12	0.40	-1326.00	2130.00	16500	20221202	-21.33	9420	20230327	37.79	16410	-20.90	20230707	9420	37.79	20230327	16500	-21.33	20221202	9420	37.79	20230327	0.80	N	182400	500	206 억		1543100	N	N	1574	N	00	N
27	20231127	150934	57	100.00	KSQ150		제약	N	N	N	N		N	13000	-100	5	-0.76	2037176170	155855	43.87	13010	13210	12960	17030	9170	13100	13070.97	3.73	0	29328	14006	13552	13306	12852	12606	13430	12730	207	3930	500	9690	10	1	41391801	5381	-9.80	6.10	12	0.38	-1326.00	2130.00	16500	20221202	-21.21	9420	20230327	38.00	16410	-20.78	20230707	9420	38.00	20230327	16500	-21.21	20221202	9420	38.00	20230327	0.80	N	182400	500	206 억		1543100	N	N	197	N	00	N
28	20231127	140932	57	100.00	KSQ150		제약	N	N	N	N		N	13000	-100	5	-0.76	1819330860	139105	39.16	13010	13210	12970	17030	9170	13100	13078.83	3.73	0	26281	14006	13552	13306	12852	12606	13430	12730	207	3930	500	9690	10	1	41391801	5381	-9.80	6.10	12	0.34	-1326.00	2130.00	16500	20221202	-21.21	9420	20230327	38.00	16410	-20.78	20230707	9420	38.00	20230327	16500	-21.21	20221202	9420	38.00	20230327	0.80	N	182400	500	206 억		1543100	N	N	197	N	00	N
29	20231127	130935	57	100.00	KSQ150		제약	N	N	N	N		N	13020	-80	5	-0.61	1664335940	127184	35.80	13010	13210	12970	17030	9170	13100	13086.05	3.73	0	24457	14006	13552	13306	12852	12606	13430	12730	207	3930	500	9690	10	1	41391801	5389	-9.82	6.11	12	0.31	-1326.00	2130.00	16500	20221202	-21.09	9420	20230327	38.22	16410	-20.66	20230707	9420	38.22	20230327	16500	-21.09	20221202	9420	38.22	20230327	0.80	N	182400	500	206 억		1543100	N	N	197	N	00	N
30	20231127	120939	57	100.00	KSQ150		제약	N	N	N	N		N	13020	-80	5	-0.61	1490037890	113784	32.03	13010	13210	12970	17030	9170	13100	13095.32	3.73	0	21327	14006	13552	13306	12852	12606	13430	12730	207	3930	500	9690	10	1	41391801	5389	-9.82	6.11	12	0.27	-1326.00	2130.00	16500	20221202	-21.09	9420	20230327	38.22	16410	-20.66	20230707	9420	38.22	20230327	16500	-21.09	20221202	9420	38.22	20230327	0.80	N	182400	500	206 억		1543100	N	N	197	N	00	N
31	20231127	110923	57	100.00	KSQ150		제약	N	N	N	N		N	13100	0	3	0.00	1050679540	80077	22.54	13010	13210	12990	17030	9170	13100	13120.87	3.73	0	15753	14006	13552	13306	12852	12606	13430	12730	207	3930	500	9690	10	1	41391801	5422	-9.88	6.15	12	0.19	-1326.00	2130.00	16500	20221202	-20.61	9420	20230327	39.07	16410	-20.17	20230707	9420	39.07	20230327	16500	-20.61	20221202	9420	39.07	20230327	0.80	N	182400	500	206 억		1543100	N	N	197	N	00	N
32	20231127	100922	57	100.00	KSQ150		제약	N	N	N	N		N	13180	80	2	0.61	754917140	57579	16.21	13010	13210	12990	17030	9170	13100	13110.98	3.73	0	10007	14006	13552	13306	12852	12606	13430	12730	207	3930	500	9690	10	1	41391801	5455	-9.94	6.19	12	0.14	-1326.00	2130.00	16500	20221202	-20.12	9420	20230327	39.92	16410	-19.68	20230707	9420	39.92	20230327	16500	-20.12	20221202	9420	39.92	20230327	0.80	N	182400	500	206 억		1543100	N	N	197	N	00	N
33	20231127	090925	57	100.00	KSQ150		제약	N	N	N	N		N	13150	50	2	0.38	100576790	7707	2.17	13010	13190	13010	17030	9170	13100	13050.06	3.73	0	3229	14006	13552	13306	12852	12606	13430	12730	207	3930	500	9690	10	1	41391801	5443	-9.92	6.17	12	0.02	-1326.00	2130.00	16500	20221202	-20.30	9420	20230327	39.60	16410	-19.87	20230707	9420	39.60	20230327	16500	-20.30	20221202	9420	39.60	20230327	0.80	N	182400	500	206 억		1543100	N	N	197	N	00	N
34	20231124	160917	57	100.00	KSQ150		제약	N	N	N	N		N	13100	-580	5	-4.24	4696199770	354539	95.09	13760	13760	13060	17780	9580	13680	13246.19	3.89	0	-71522	14166	13922	13566	13322	12966	14045	13445	207	4100	500	10120	10	1	41391801	5422	-9.88	6.15	12	0.86	-1326.00	2130.00	16500	20221202	-20.61	9420	20230327	39.07	16410	-20.17	20230707	9420	39.07	20230327	16500	-20.61	20221202	9420	39.07	20230327	0.80	N	182400	500	206 억		1612042	N	N	197	N	00	N
35	20231124	150926	57	100.00	KSQ150		제약	N	N	N	N		N	13170	-510	5	-3.73	4445839130	335469	89.97	13760	13760	13060	17780	9580	13680	13252.61	3.89	0	-68595	14166	13922	13566	13322	12966	14045	13445	207	4100	500	10120	10	1	41391801	5451	-9.93	6.18	12	0.81	-1326.00	2130.00	16500	20221202	-20.18	9420	20230327	39.81	16410	-19.74	20230707	9420	39.81	20230327	16500	-20.18	20221202	9420	39.81	20230327	0.80	N	182400	500	206 억		1612042	N	N	1105	N	00	N
36	20231124	140926	57	100.00	KSQ150		제약	N	N	N	N		N	13150	-530	5	-3.87	4202740260	316975	85.01	13760	13760	13060	17780	9580	13680	13258.90	3.89	0	-66679	14166	13922	13566	13322	12966	14045	13445	207	4100	500	10120	10	1	41391801	5443	-9.92	6.17	12	0.77	-1326.00	2130.00	16500	20221202	-20.30	9420	20230327	39.60	16410	-19.87	20230707	9420	39.60	20230327	16500	-20.30	20221202	9420	39.60	20230327	0.80	N	182400	500	206 억		1612042	N	N	1105	N	00	N
37	20231124	130922	57	100.00	KSQ150		제약	N	N	N	N		N	13170	-510	5	-3.73	3943612200	297237	79.72	13760	13760	13060	17780	9580	13680	13267.57	3.89	0	-64110	14166	13922	13566	13322	12966	14045	13445	207	4100	500	10120	10	1	41391801	5451	-9.93	6.18	12	0.72	-1326.00	2130.00	16500	20221202	-20.18	9420	20230327	39.81	16410	-19.74	20230707	9420	39.81	20230327	16500	-20.18	20221202	9420	39.81	20230327	0.80	N	182400	500	206 억		1612042	N	N	1105	N	00	N
38	20231124	120928	57	100.00	KSQ150		제약	N	N	N	N		N	13250	-430	5	-3.14	3675270810	276877	74.26	13760	13760	13060	17780	9580	13680	13274.02	3.89	0	-59415	14166	13922	13566	13322	12966	14045	13445	207	4100	500	10120	10	1	41391801	5484	-9.99	6.22	12	0.67	-1326.00	2130.00	16500	20221202	-19.70	9420	20230327	40.66	16410	-19.26	20230707	9420	40.66	20230327	16500	-19.70	20221202	9420	40.66	20230327	0.80	N	182400	500	206 억		1612042	N	N	1105	N	00	N
39	20231124	110924	57	100.00	KSQ150		제약	N	N	N	N		N	13140	-540	5	-3.95	3450901390	259865	69.70	13760	13760	13060	17780	9580	13680	13279.59	3.89	0	-56465	14166	13922	13566	13322	12966	14045	13445	207	4100	500	10120	10	1	41391801	5439	-9.91	6.17	12	0.63	-1326.00	2130.00	16500	20221202	-20.36	9420	20230327	39.49	16410	-19.93	20230707	9420	39.49	20230327	16500	-20.36	20221202	9420	39.49	20230327	0.80	N	182400	500	206 억		1612042	N	N	1105	N	00	N
40	20231124	100924	57	100.00	KSQ150		제약	N	N	N	N		N	13180	-500	5	-3.65	2280063790	170700	45.78	13760	13760	13130	17780	9580	13680	13357.14	3.89	0	-27132	14166	13922	13566	13322	12966	14045	13445	207	4100	500	10120	10	1	41391801	5455	-9.94	6.19	12	0.41	-1326.00	2130.00	16500	20221202	-20.12	9420	20230327	39.92	16410	-19.68	20230707	9420	39.92	20230327	16500	-20.12	20221202	9420	39.92	20230327	0.80	N	182400	500	206 억		1612042	N	N	1105	N	00	N
41	20231124	090920	57	100.00	KSQ150		제약	N	N	N	N		N	13490	-190	5	-1.39	407929980	30043	8.06	13760	13760	13450	17780	9580	13680	13578.20	3.89	0	-15214	14166	13922	13566	13322	12966	14045	13445	207	4100	500	10120	10	1	41391801	5584	-10.17	6.33	12	0.07	-1326.00	2130.00	16500	20221202	-18.24	9420	20230327	43.21	16410	-17.79	20230707	9420	43.21	20230327	16500	-18.24	20221202	9420	43.21	20230327	0.80	N	182400	500	206 억		1612042	N	N	1105	N	00	N
42	20231123	160910	57	100.00	KSQ150		제약	N	N	N	N		N	13680	350	2	2.63	5032984040	371247	111.30	13450	13810	13210	17320	9340	13330	13557.01	3.94	0	69868	13916	13622	13476	13182	13036	13550	13110	207	3990	500	9860	10	1	41391801	5662	-10.32	6.42	12	0.90	-1326.00	2130.00	16500	20221202	-17.09	9420	20230327	45.22	16410	-16.64	20230707	9420	45.22	20230327	16500	-17.09	20221202	9420	45.22	20230327	0.79	N	182400	500	206 억		1629977	N	N	1105	N	00	N
43	20231123	150940	57	100.00	KSQ150		제약	N	N	N	N		N	13670	340	2	2.55	4774162770	352299	105.62	13450	13810	13210	17320	9340	13330	13551.66	3.94	0	69106	13916	13622	13476	13182	13036	13550	13110	207	3990	500	9860	10	1	41391801	5658	-10.31	6.42	12	0.85	-1326.00	2130.00	16500	20221202	-17.15	9420	20230327	45.12	16410	-16.70	20230707	9420	45.12	20230327	16500	-17.15	20221202	9420	45.12	20230327	0.79	N	182400	500	206 억		1629977	N	N	628	N	00	N
44	20231123	140938	57	100.00	KSQ150		제약	N	N	N	N		N	13720	390	2	2.93	3543061030	262670	78.75	13450	13730	13210	17320	9340	13330	13488.84	3.94	0	74474	13916	13622	13476	13182	13036	13550	13110	207	3990	500	9860	10	1	41391801	5679	-10.35	6.44	12	0.63	-1326.00	2130.00	16500	20221202	-16.85	9420	20230327	45.65	16410	-16.39	20230707	9420	45.65	20230327	16500	-16.85	20221202	9420	45.65	20230327	0.79	N	182400	500	206 억		1629977	N	N	628	N	00	N
45	20231123	130938	57	100.00	KSQ150		제약	N	N	N	N		N	13560	230	2	1.73	2467260090	183682	55.07	13450	13580	13210	17320	9340	13330	13432.42	3.94	0	57840	13916	13622	13476	13182	13036	13550	13110	207	3990	500	9860	10	1	41391801	5613	-10.23	6.37	12	0.44	-1326.00	2130.00	16500	20221202	-17.82	9420	20230327	43.95	16410	-17.37	20230707	9420	43.95	20230327	16500	-17.82	20221202	9420	43.95	20230327	0.79	N	182400	500	206 억		1629977	N	N	628	N	00	N
46	20231123	120923	57	100.00	KSQ150		제약	N	N	N	N		N	13520	190	2	1.43	1937226160	144482	43.32	13450	13550	13210	17320	9340	13330	13408.26	3.94	0	39737	13916	13622	13476	13182	13036	13550	13110	207	3990	500	9860	10	1	41391801	5596	-10.20	6.35	12	0.35	-1326.00	2130.00	16500	20221202	-18.06	9420	20230327	43.52	16410	-17.61	20230707	9420	43.52	20230327	16500	-18.06	20221202	9420	43.52	20230327	0.79	N	182400	500	206 억		1629977	N	N	628	N	00	N
47	20231123	110947	57	100.00	KSQ150		제약	N	N	N	N		N	13410	80	2	0.60	1401624000	104789	31.42	13450	13490	13210	17320	9340	13330	13375.82	3.94	0	25691	13916	13622	13476	13182	13036	13550	13110	207	3990	500	9860	10	1	41391801	5551	-10.11	6.30	12	0.25	-1326.00	2130.00	16500	20221202	-18.73	9420	20230327	42.36	16410	-18.28	20230707	9420	42.36	20230327	16500	-18.73	20221202	9420	42.36	20230327	0.79	N	182400	500	206 억		1629977	N	N	628	N	00	N
48	20231123	100926	57	100.00	KSQ150		제약	N	N	N	N		N	13420	90	2	0.68	950621970	71008	21.29	13450	13490	13210	17320	9340	13330	13387.80	3.94	0	13343	13916	13622	13476	13182	13036	13550	13110	207	3990	500	9860	10	1	41391801	5555	-10.12	6.30	12	0.17	-1326.00	2130.00	16500	20221202	-18.67	9420	20230327	42.46	16410	-18.22	20230707	9420	42.46	20230327	16500	-18.67	20221202	9420	42.46	20230327	0.79	N	182400	500	206 억		1629977	N	N	628	N	00	N
49	20231123	090922	57	100.00	KSQ150		제약	N	N	N	N		N	13450	120	2	0.90	320067420	24004	7.20	13450	13470	13210	17320	9340	13330	13333.97	3.94	0	1556	13916	13622	13476	13182	13036	13550	13110	207	3990	500	9860	10	1	41391801	5567	-10.14	6.31	12	0.06	-1326.00	2130.00	16500	20221202	-18.48	9420	20230327	42.78	16410	-18.04	20230707	9420	42.78	20230327	16500	-18.48	20221202	9420	42.78	20230327	0.79	N	182400	500	206 억		1629977	N	N	628	N	00	N
50	20231122	160849	57	100.00	KSQ150		제약	N	N	N	N		N	13330	-320	5	-2.34	4484543630	331665	153.18	13610	13770	13330	17740	9560	13650	13521.51	3.90	0	4529	13896	13772	13546	13422	13196	13835	13485	206	4090	500	10100	10	1	41218131	5494	-10.05	6.26	12	0.80	-1326.00	2130.00	16700	20221118	-20.18	9420	20230327	41.51	16410	-18.77	20230707	9420	41.51	20230327	16500	-19.21	20221202	9420	41.51	20230327	0.79	N	182400	500	206 억		1609036	N	N	628	N	00	N
51	20231122	150906	57	100.00	KSQ150		제약	N	N	N	N		N	13390	-260	5	-1.90	4195336420	309996	143.17	13610	13770	13330	17740	9560	13650	13533.52	3.90	0	6266	13896	13772	13546	13422	13196	13835	13485	206	4090	500	10100	10	1	41218131	5519	-10.10	6.29	12	0.75	-1326.00	2130.00	16700	20221118	-19.82	9420	20230327	42.14	16410	-18.40	20230707	9420	42.14	20230327	16500	-18.85	20221202	9420	42.14	20230327	0.79	N	182400	500	206 억		1609036	N	N	755	N	00	N
52	20231122	140858	57	100.00	KSQ150		제약	N	N	N	N		N	13540	-110	5	-0.81	2641218270	194998	90.06	13610	13770	13390	17740	9560	13650	13544.85	3.90	0	9161	13896	13772	13546	13422	13196	13835	13485	206	4090	500	10100	10	1	41218131	5581	-10.21	6.36	12	0.47	-1326.00	2130.00	16700	20221118	-18.92	9420	20230327	43.74	16410	-17.49	20230707	9420	43.74	20230327	16500	-17.94	20221202	9420	43.74	20230327	0.79	N	182400	500	206 억		1609036	N	N	755	N	00	N
53	20231122	130931	57	100.00	KSQ150		제약	N	N	N	N		N	13450	-200	5	-1.47	2149144940	158536	73.22	13610	13770	13390	17740	9560	13650	13556.19	3.90	0	8438	13896	13772	13546	13422	13196	13835	13485	206	4090	500	10100	10	1	41218131	5544	-10.14	6.31	12	0.38	-1326.00	2130.00	16700	20221118	-19.46	9420	20230327	42.78	16410	-18.04	20230707	9420	42.78	20230327	16500	-18.48	20221202	9420	42.78	20230327	0.79	N	182400	500	206 억		1609036	N	N	755	N	00	N
54	20231122	120935	57	100.00	KSQ150		제약	N	N	N	N		N	13480	-170	5	-1.25	1839081770	135444	62.56	13610	13770	13480	17740	9560	13650	13578.17	3.90	0	5049	13896	13772	13546	13422	13196	13835	13485	206	4090	500	10100	10	1	41218131	5556	-10.17	6.33	12	0.33	-1326.00	2130.00	16700	20221118	-19.28	9420	20230327	43.10	16410	-17.85	20230707	9420	43.10	20230327	16500	-18.30	20221202	9420	43.10	20230327	0.79	N	182400	500	206 억		1609036	N	N	755	N	00	N
55	20231122	111017	57	100.00	KSQ150		제약	N	N	N	N		N	13580	-70	5	-0.51	1564371920	115110	53.16	13610	13770	13500	17740	9560	13650	13590.23	3.90	0	7956	13896	13772	13546	13422	13196	13835	13485	206	4090	500	10100	10	1	41218131	5597	-10.24	6.38	12	0.28	-1326.00	2130.00	16700	20221118	-18.68	9420	20230327	44.16	16410	-17.25	20230707	9420	44.16	20230327	16500	-17.70	20221202	9420	44.16	20230327	0.79	N	182400	500	206 억		1609036	N	N	755	N	00	N
56	20231122	100945	57	100.00	KSQ150		제약	N	N	N	N		N	13640	-10	5	-0.07	1288904600	94789	43.78	13610	13770	13500	17740	9560	13650	13597.62	3.90	0	9724	13896	13772	13546	13422	13196	13835	13485	206	4090	500	10100	10	1	41218131	5622	-10.29	6.40	12	0.23	-1326.00	2130.00	16700	20221118	-18.32	9420	20230327	44.80	16410	-16.88	20230707	9420	44.80	20230327	16500	-17.33	20221202	9420	44.80	20230327	0.79	N	182400	500	206 억		1609036	N	N	755	N	00	N
57	20231122	090857	57	100.00	KSQ150		제약	N	N	N	N		N	13650	0	3	0.00	286828560	21105	9.75	13610	13710	13500	17740	9560	13650	13590.54	3.90	0	7653	13896	13772	13546	13422	13196	13835	13485	206	4090	500	10100	10	1	41218131	5626	-10.29	6.41	12	0.05	-1326.00	2130.00	16700	20221118	-18.26	9420	20230327	44.90	16410	-16.82	20230707	9420	44.90	20230327	16500	-17.27	20221202	9420	44.90	20230327	0.79	N	182400	500	206 억		1609036	N	N	755	N	00	N
58	20231121	160901	57	100.00	KSQ150		제약	N	N	N	N		N	13650	150	2	1.11	2905622070	215313	80.32	13400	13670	13320	17550	9450	13500	13494.64	3.79	0	46309	13913	13706	13373	13166	12833	13770	13230	206	4050	500	9990	10	1	41218131	5626	-10.29	6.41	12	0.52	-1326.00	2130.00	16700	20221118	-18.26	9420	20230327	44.90	16410	-16.82	20230707	9420	44.90	20230327	16500	-17.27	20221202	9420	44.90	20230327	0.77	N	182400	500	206 억		1560981	N	N	755	N	00	N
59	20231121	150903	57	100.00	KSQ150		제약	N	N	N	N		N	13620	120	2	0.89	2692968050	199706	74.50	13400	13670	13320	17550	9450	13500	13484.66	3.79	0	45250	13913	13706	13373	13166	12833	13770	13230	206	4050	500	9990	10	1	41218131	5614	-10.27	6.39	12	0.48	-1326.00	2130.00	16700	20221118	-18.44	9420	20230327	44.59	16410	-17.00	20230707	9420	44.59	20230327	16500	-17.45	20221202	9420	44.59	20230327	0.77	N	182400	500	206 억		1560981	N	N	706	N	00	N
60	20231121	140850	57	100.00	KSQ150		제약	N	N	N	N		N	13520	20	2	0.15	2278813820	169178	63.11	13400	13670	13320	17550	9450	13500	13469.91	3.79	0	36364	13913	13706	13373	13166	12833	13770	13230	206	4050	500	9990	10	1	41218131	5573	-10.20	6.35	12	0.41	-1326.00	2130.00	16700	20221118	-19.04	9420	20230327	43.52	16410	-17.61	20230707	9420	43.52	20230327	16500	-18.06	20221202	9420	43.52	20230327	0.77	N	182400	500	206 억		1560981	N	N	706	N	00	N
61	20231121	130844	57	100.00	KSQ150		제약	N	N	N	N		N	13490	-10	5	-0.07	2017736430	149788	55.88	13400	13670	13320	17550	9450	13500	13470.61	3.79	0	30288	13913	13706	13373	13166	12833	13770	13230	206	4050	500	9990	10	1	41218131	5560	-10.17	6.33	12	0.36	-1326.00	2130.00	16700	20221118	-19.22	9420	20230327	43.21	16410	-17.79	20230707	9420	43.21	20230327	16500	-18.24	20221202	9420	43.21	20230327	0.77	N	182400	500	206 억		1560981	N	N	706	N	00	N
62	20231121	120845	57	100.00	KSQ150		제약	N	N	N	N		N	13460	-40	5	-0.30	1877918090	139436	52.02	13400	13670	13320	17550	9450	13500	13467.95	3.79	0	30354	13913	13706	13373	13166	12833	13770	13230	206	4050	500	9990	10	1	41218131	5548	-10.15	6.32	12	0.34	-1326.00	2130.00	16700	20221118	-19.40	9420	20230327	42.89	16410	-17.98	20230707	9420	42.89	20230327	16500	-18.42	20221202	9420	42.89	20230327	0.77	N	182400	500	206 억		1560981	N	N	706	N	00	N
63	20231121	110840	57	100.00	KSQ150		제약	N	N	N	N		N	13470	-30	5	-0.22	1564386820	116140	43.33	13400	13670	13320	17550	9450	13500	13469.83	3.79	0	29360	13913	13706	13373	13166	12833	13770	13230	206	4050	500	9990	10	1	41218131	5552	-10.16	6.32	12	0.28	-1326.00	2130.00	16700	20221118	-19.34	9420	20230327	42.99	16410	-17.92	20230707	9420	42.99	20230327	16500	-18.36	20221202	9420	42.99	20230327	0.77	N	182400	500	206 억		1560981	N	N	706	N	00	N
64	20231121	100819	57	100.00	KSQ150		제약	N	N	N	N		N	13470	-30	5	-0.22	891521850	66416	24.78	13400	13560	13320	17550	9450	13500	13423.28	3.79	0	12283	13913	13706	13373	13166	12833	13770	13230	206	4050	500	9990	10	1	41218131	5552	-10.16	6.32	12	0.16	-1326.00	2130.00	16700	20221118	-19.34	9420	20230327	42.99	16410	-17.92	20230707	9420	42.99	20230327	16500	-18.36	20221202	9420	42.99	20230327	0.77	N	182400	500	206 억		1560981	N	N	706	N	00	N
65	20231121	090833	57	100.00	KSQ150		제약	N	N	N	N		N	13330	-170	5	-1.26	242549980	18108	6.76	13400	13560	13320	17550	9450	13500	13394.53	3.79	0	-1854	13913	13706	13373	13166	12833	13770	13230	206	4050	500	9990	10	1	41218131	5494	-10.05	6.26	12	0.04	-1326.00	2130.00	16700	20221118	-20.18	9420	20230327	41.51	16410	-18.77	20230707	9420	41.51	20230327	16500	-19.21	20221202	9420	41.51	20230327	0.77	N	182400	500	206 억		1560981	N	N	706	N	00	N
66	20231120	160837	57	100.00	KSQ150		제약	N	N	N	N		N	13500	-270	5	-1.96	3560154140	266842	78.66	13500	13580	13040	17900	9640	13770	13341.68	3.79	0	5534	14390	14080	13910	13600	13430	13995	13515	206	4130	500	10180	10	1	41218131	5564	-10.18	6.34	12	0.65	-1326.00	2130.00	16700	20221118	-19.16	9420	20230327	43.31	16410	-17.73	20230707	9420	43.31	20230327	16500	-18.18	20221202	9420	43.31	20230327	0.74	N	182400	500	206 억		1560403	N	N	706	N	00	N
67	20231120	150845	57	100.00	KSQ150		제약	N	N	N	N		N	13500	-270	5	-1.96	3353506960	251564	74.15	13500	13520	13040	17900	9640	13770	13330.63	3.79	0	8681	14390	14080	13910	13600	13430	13995	13515	206	4130	500	10180	10	1	41218131	5564	-10.18	6.34	12	0.61	-1326.00	2130.00	16700	20221118	-19.16	9420	20230327	43.31	16410	-17.73	20230707	9420	43.31	20230327	16500	-18.18	20221202	9420	43.31	20230327	0.74	N	182400	500	206 억		1560403	N	N	1264	N	00	N
68	20231120	140844	57	100.00	KSQ150		제약	N	N	N	N		N	13470	-300	5	-2.18	2828628980	212520	62.65	13500	13510	13040	17900	9640	13770	13309.94	3.79	0	10107	14390	14080	13910	13600	13430	13995	13515	206	4130	500	10180	10	1	41218131	5552	-10.16	6.32	12	0.52	-1326.00	2130.00	16700	20221118	-19.34	9420	20230327	42.99	16410	-17.92	20230707	9420	42.99	20230327	16500	-18.36	20221202	9420	42.99	20230327	0.74	N	182400	500	206 억		1560403	N	N	1264	N	00	N
69	20231120	130839	57	100.00	KSQ150		제약	N	N	N	N		N	13400	-370	5	-2.69	2542677750	191184	56.36	13500	13510	13040	17900	9640	13770	13299.64	3.79	0	4383	14390	14080	13910	13600	13430	13995	13515	206	4130	500	10180	10	1	41218131	5523	-10.11	6.29	12	0.46	-1326.00	2130.00	16700	20221118	-19.76	9420	20230327	42.25	16410	-18.34	20230707	9420	42.25	20230327	16500	-18.79	20221202	9420	42.25	20230327	0.74	N	182400	500	206 억		1560403	N	N	1264	N	00	N
70	20231120	120841	57	100.00	KSQ150		제약	N	N	N	N		N	13430	-340	5	-2.47	2359928220	177532	52.33	13500	13510	13040	17900	9640	13770	13292.97	3.79	0	2027	14390	14080	13910	13600	13430	13995	13515	206	4130	500	10180	10	1	41218131	5536	-10.13	6.31	12	0.43	-1326.00	2130.00	16700	20221118	-19.58	9420	20230327	42.57	16410	-18.16	20230707	9420	42.57	20230327	16500	-18.61	20221202	9420	42.57	20230327	0.74	N	182400	500	206 억		1560403	N	N	1264	N	00	N
71	20231120	110839	57	100.00	KSQ150		제약	N	N	N	N		N	13400	-370	5	-2.69	2150289770	161881	47.72	13500	13510	13040	17900	9640	13770	13283.15	3.79	0	-3778	14390	14080	13910	13600	13430	13995	13515	206	4130	500	10180	10	1	41218131	5523	-10.11	6.29	12	0.39	-1326.00	2130.00	16700	20221118	-19.76	9420	20230327	42.25	16410	-18.34	20230707	9420	42.25	20230327	16500	-18.79	20221202	9420	42.25	20230327	0.74	N	182400	500	206 억		1560403	N	N	1264	N	00	N
72	20231120	100836	57	100.00	KSQ150		제약	N	N	N	N		N	13280	-490	5	-3.56	1701950830	128333	37.83	13500	13510	13040	17900	9640	13770	13261.99	3.79	0	-13307	14390	14080	13910	13600	13430	13995	13515	206	4130	500	10180	10	1	41218131	5474	-10.02	6.23	12	0.31	-1326.00	2130.00	16700	20221118	-20.48	9420	20230327	40.98	16410	-19.07	20230707	9420	40.98	20230327	16500	-19.52	20221202	9420	40.98	20230327	0.74	N	182400	500	206 억		1560403	N	N	1264	N	00	N
73	20231120	090844	57	100.00	KSQ150		제약	N	N	N	N		N	13390	-380	5	-2.76	539821880	40526	11.95	13500	13510	13040	17900	9640	13770	13320.38	3.79	0	-5408	14390	14080	13910	13600	13430	13995	13515	206	4130	500	10180	10	1	41218131	5519	-10.10	6.29	12	0.10	-1326.00	2130.00	16700	20221118	-19.82	9420	20230327	42.14	16410	-18.40	20230707	9420	42.14	20230327	16500	-18.85	20221202	9420	42.14	20230327	0.74	N	182400	500	206 억		1560403	N	N	1264	N	00	N
74	20231117	160901	57	100.00	KSQ150		제약	N	N	N	N		N	13770	-110	5	-0.79	4698192730	336895	31.82	14050	14220	13740	18040	9720	13880	13946.12	3.85	0	-40700	15200	14540	13880	13220	12560	14870	13550	206	4160	500	10270	10	1	41218131	5676	-10.38	6.46	12	0.82	-1326.00	2130.00	16700	20221118	-17.54	9420	20230327	46.18	16410	-16.09	20230707	9420	46.18	20230327	16700	-17.54	20221118	9420	46.18	20230327	0.73	N	182400	500	206 억		1585017	N	N	1264	N	00	N
75	20231117	150907	57	100.00	KSQ150		제약	N	N	N	N		N	13780	-100	5	-0.72	4559790640	326859	30.88	14050	14220	13740	18040	9720	13880	13950.78	3.85	0	-39699	15200	14540	13880	13220	12560	14870	13550	206	4160	500	10270	10	1	41218131	5680	-10.39	6.47	12	0.79	-1326.00	2130.00	16700	20221118	-17.49	9420	20230327	46.28	16410	-16.03	20230707	9420	46.28	20230327	16700	-17.49	20221118	9420	46.28	20230327	0.73	N	182400	500	206 억		1585017	N	N	491	N	00	N
76	20231117	140902	57	100.00	KSQ150		제약	N	N	N	N		N	13840	-40	5	-0.29	4206173170	301235	28.46	14050	14220	13740	18040	9720	13880	13963.67	3.85	0	-35445	15200	14540	13880	13220	12560	14870	13550	206	4160	500	10270	10	1	41218131	5705	-10.44	6.50	12	0.73	-1326.00	2130.00	16700	20221118	-17.13	9420	20230327	46.92	16410	-15.66	20230707	9420	46.92	20230327	16700	-17.13	20221118	9420	46.92	20230327	0.73	N	182400	500	206 억		1585017	N	N	491	N	00	N
77	20231117	130900	57	100.00	KSQ150		제약	N	N	N	N		N	13840	-40	5	-0.29	3858670590	276036	26.08	14050	14220	13740	18040	9720	13880	13979.62	3.85	0	-29193	15200	14540	13880	13220	12560	14870	13550	206	4160	500	10270	10	1	41218131	5705	-10.44	6.50	12	0.67	-1326.00	2130.00	16700	20221118	-17.13	9420	20230327	46.92	16410	-15.66	20230707	9420	46.92	20230327	16700	-17.13	20221118	9420	46.92	20230327	0.73	N	182400	500	206 억		1585017	N	N	491	N	00	N
78	20231117	120902	57	100.00	KSQ150		제약	N	N	N	N		N	13860	-20	5	-0.14	3582366050	256067	24.19	14050	14220	13740	18040	9720	13880	13990.86	3.85	0	-28480	15200	14540	13880	13220	12560	14870	13550	206	4160	500	10270	10	1	41218131	5713	-10.45	6.51	12	0.62	-1326.00	2130.00	16700	20221118	-17.01	9420	20230327	47.13	16410	-15.54	20230707	9420	47.13	20230327	16700	-17.01	20221118	9420	47.13	20230327	0.73	N	182400	500	206 억		1585017	N	N	491	N	00	N
79	20231117	110906	57	100.00	KSQ150		제약	N	N	N	N		N	13960	80	2	0.58	3369599720	240726	22.74	14050	14220	13740	18040	9720	13880	13998.68	3.85	0	-27222	15200	14540	13880	13220	12560	14870	13550	206	4160	500	10270	10	1	41218131	5754	-10.53	6.55	12	0.58	-1326.00	2130.00	16700	20221118	-16.41	9420	20230327	48.20	16410	-14.93	20230707	9420	48.20	20230327	16700	-16.41	20221118	9420	48.20	20230327	0.73	N	182400	500	206 억		1585017	N	N	491	N	00	N
80	20231117	100903	57	100.00	KSQ150		제약	N	N	N	N		N	14000	120	2	0.86	2625860730	187659	17.73	14050	14220	13740	18040	9720	13880	13993.99	3.85	0	-43846	15200	14540	13880	13220	12560	14870	13550	206	4160	500	10270	10	1	41218131	5771	-10.56	6.57	12	0.46	-1326.00	2130.00	16700	20221118	-16.17	9420	20230327	48.62	16410	-14.69	20230707	9420	48.62	20230327	16700	-16.17	20221118	9420	48.62	20230327	0.73	N	182400	500	206 억		1585017	N	N	491	N	00	N
81	20231117	090905	57	100.00	KSQ150		제약	N	N	N	N		N	13960	80	2	0.58	937865690	66937	6.32	14050	14220	13800	18040	9720	13880	14015.37	3.85	0	-21847	15200	14540	13880	13220	12560	14870	13550	206	4160	500	10270	10	1	41218131	5754	-10.53	6.55	12	0.16	-1326.00	2130.00	16700	20221118	-16.41	9420	20230327	48.20	16410	-14.93	20230707	9420	48.20	20230327	16700	-16.41	20221118	9420	48.20	20230327	0.73	N	182400	500	206 억		1585017	N	N	491	N	00	N
82	20231116	160902	57	100.00	KSQ150		제약	N	N	N	N		N	13890	520	2	3.89	14688612130	1045425	318.67	13370	14540	13220	17380	9360	13370	14050.37	3.65	0	91859	13870	13620	13310	13060	12750	13745	13185	206	4010	500	9890	10	1	41218131	5725	-10.48	6.52	12	2.54	-1326.00	2130.00	16700	20221118	-16.83	9420	20230327	47.45	16410	-15.36	20230707	9420	47.45	20230327	16700	-16.83	20221118	9420	47.45	20230327	0.74	N	182400	500	206 억		1502737	N	N	2239	N	00	N
83	20231116	150857	57	100.00	KSQ150		제약	N	N	N	N		N	13820	450	2	3.37	14199620740	1010182	307.92	13370	14540	13220	17380	9360	13370	14056.50	3.65	0	91239	13870	13620	13310	13060	12750	13745	13185	206	4010	500	9890	10	1	41218131	5696	-10.42	6.49	12	2.45	-1326.00	2130.00	16700	20221118	-17.25	9420	20230327	46.71	16410	-15.78	20230707	9420	46.71	20230327	16700	-17.25	20221118	9420	46.71	20230327	0.74	N	182400	500	206 억		1502737	N	N	2239	N	00	N
84	20231116	140833	57	100.00	KSQ150		제약	N	N	N	N		N	13780	410	2	3.07	13715426170	975126	297.24	13370	14540	13220	17380	9360	13370	14065.29	3.65	0	94296	13870	13620	13310	13060	12750	13745	13185	206	4010	500	9890	10	1	41218131	5680	-10.39	6.47	12	2.37	-1326.00	2130.00	16700	20221118	-17.49	9420	20230327	46.28	16410	-16.03	20230707	9420	46.28	20230327	16700	-17.49	20221118	9420	46.28	20230327	0.74	N	182400	500	206 억		1502737	N	N	2239	N	00	N
85	20231116	130857	57	100.00	KSQ150		제약	N	N	N	N		N	13940	570	2	4.26	12752594750	905748	276.09	13370	14540	13220	17380	9360	13370	14079.63	3.65	0	104607	13870	13620	13310	13060	12750	13745	13185	206	4010	500	9890	10	1	41218131	5746	-10.51	6.54	12	2.20	-1326.00	2130.00	16700	20221118	-16.53	9420	20230327	47.98	16410	-15.05	20230707	9420	47.98	20230327	16700	-16.53	20221118	9420	47.98	20230327	0.74	N	182400	500	206 억		1502737	N	N	2239	N	00	N
86	20231116	120858	57	100.00	KSQ150		제약	N	N	N	N		N	14430	1060	2	7.93	10352970650	736861	224.61	13370	14490	13220	17380	9360	13370	14050.10	3.65	0	74825	13870	13620	13310	13060	12750	13745	13185	206	4010	500	9890	10	1	41218131	5948	-10.88	6.77	12	1.79	-1326.00	2130.00	16700	20221118	-13.59	9420	20230327	53.18	16410	-12.07	20230707	9420	53.18	20230327	16700	-13.59	20221118	9420	53.18	20230327	0.74	N	182400	500	206 억		1502737	N	N	2239	N	00	N
87	20231116	110856	57	100.00	KSQ150		제약	N	N	N	N		N	13940	570	2	4.26	6405780730	460369	140.33	13370	14290	13220	17380	9360	13370	13914.45	3.65	0	-16556	13870	13620	13310	13060	12750	13745	13185	206	4010	500	9890	10	1	41218131	5746	-10.51	6.54	12	1.12	-1326.00	2130.00	16700	20221118	-16.53	9420	20230327	47.98	16410	-15.05	20230707	9420	47.98	20230327	16700	-16.53	20221118	9420	47.98	20230327	0.74	N	182400	500	206 억		1502737	N	N	2239	N	00	N
88	20231116	100857	57	100.00	KSQ150		제약	N	N	N	N		N	13280	-90	5	-0.67	193784710	14554	4.44	13370	13370	13270	17380	9360	13370	13314.88	3.65	0	-6339	13870	13620	13310	13060	12750	13745	13185	206	4010	500	9890	10	1	41218131	5474	-10.02	6.23	12	0.04	-1326.00	2130.00	16700	20221118	-20.48	9420	20230327	40.98	16410	-19.07	20230707	9420	40.98	20230327	16700	-20.48	20221118	9420	40.98	20230327	0.74	N	182400	500	206 억		1502737	N	N	2239	N	00	N
89	20231116	090901	57	100.00	KSQ150		제약	N	N	N	N		N	13370	0	3	0.00	0	0	0.00	0	0	0	17380	9360	13370	0.00	3.65	0	0	13870	13620	13310	13060	12750	13745	13185	206	4010	500	9890	10	1	41218131	5511	-10.08	6.28	12	0.00	-1326.00	2130.00	16700	20221118	-19.94	9420	20230327	41.93	16410	-18.53	20230707	9420	41.93	20230327	16700	-19.94	20221118	9420	41.93	20230327	0.74	N	182400	500	206 억		1502737	N	N	2239	N	00	N
90	20231115	160758	57	100.00	KSQ150		제약	N	N	N	N		N	13370	200	2	1.52	4340201130	326612	157.54	13200	13560	13000	17120	9220	13170	13288.33	3.42	0	103135	13630	13400	13240	13010	12850	13320	12930	206	3950	500	9740	10	1	41218131	5511	-10.08	6.28	12	0.79	-1326.00	2130.00	16700	20221118	-19.94	9420	20230327	41.93	16410	-18.53	20230707	9420	41.93	20230327	16700	-19.94	20221118	9420	41.93	20230327	0.73	N	182400	500	206 억		1409335	N	N	2239	N	00	N
91	20231115	150913	57	100.00	KSQ150		제약	N	N	N	N		N	13320	150	2	1.14	4200760920	316171	152.50	13200	13560	13000	17120	9220	13170	13286.36	3.42	0	99601	13630	13400	13240	13010	12850	13320	12930	206	3950	500	9740	10	1	41218131	5490	-10.05	6.25	12	0.77	-1326.00	2130.00	16700	20221118	-20.24	9420	20230327	41.40	16410	-18.83	20230707	9420	41.40	20230327	16700	-20.24	20221118	9420	41.40	20230327	0.73	N	182400	500	206 억		1409335	N	N	14055	N	00	N
92	20231115	140909	57	100.00	KSQ150		제약	N	N	N	N		N	13460	290	2	2.20	3495791940	263471	127.08	13200	13560	13000	17120	9220	13170	13268.22	3.42	0	71421	13630	13400	13240	13010	12850	13320	12930	206	3950	500	9740	10	1	41218131	5548	-10.15	6.32	12	0.64	-1326.00	2130.00	16700	20221118	-19.40	9420	20230327	42.89	16410	-17.98	20230707	9420	42.89	20230327	16700	-19.40	20221118	9420	42.89	20230327	0.73	N	182400	500	206 억		1409335	N	N	14055	N	00	N
93	20231115	130910	57	100.00	KSQ150		제약	N	N	N	N		N	13390	220	2	1.67	3091792550	233507	112.63	13200	13560	13000	17120	9220	13170	13240.68	3.42	0	61430	13630	13400	13240	13010	12850	13320	12930	206	3950	500	9740	10	1	41218131	5519	-10.10	6.29	12	0.57	-1326.00	2130.00	16700	20221118	-19.82	9420	20230327	42.14	16410	-18.40	20230707	9420	42.14	20230327	16700	-19.82	20221118	9420	42.14	20230327	0.73	N	182400	500	206 억		1409335	N	N	14055	N	00	N
94	20231115	120913	57	100.00	KSQ150		제약	N	N	N	N		N	13360	190	2	1.44	2834728860	214240	103.34	13200	13560	13000	17120	9220	13170	13231.56	3.42	0	52776	13630	13400	13240	13010	12850	13320	12930	206	3950	500	9740	10	1	41218131	5507	-10.08	6.27	12	0.52	-1326.00	2130.00	16700	20221118	-20.00	9420	20230327	41.83	16410	-18.59	20230707	9420	41.83	20230327	16700	-20.00	20221118	9420	41.83	20230327	0.73	N	182400	500	206 억		1409335	N	N	14055	N	00	N
95	20231115	110922	57	100.00	KSQ150		제약	N	N	N	N		N	13490	320	2	2.43	2175598430	165130	79.65	13200	13500	13000	17120	9220	13170	13175.06	3.42	0	54621	13630	13400	13240	13010	12850	13320	12930	206	3950	500	9740	10	1	41218131	5560	-10.17	6.33	12	0.40	-1326.00	2130.00	16700	20221118	-19.22	9420	20230327	43.21	16410	-17.79	20230707	9420	43.21	20230327	16700	-19.22	20221118	9420	43.21	20230327	0.73	N	182400	500	206 억		1409335	N	N	14055	N	00	N
96	20231115	100915	57	100.00	KSQ150		제약	N	N	N	N		N	13210	40	2	0.30	1568414860	119449	57.62	13200	13300	13000	17120	9220	13170	13130.41	3.42	0	49207	13630	13400	13240	13010	12850	13320	12930	206	3950	500	9740	10	1	41218131	5445	-9.96	6.20	12	0.29	-1326.00	2130.00	16700	20221118	-20.90	9420	20230327	40.23	16410	-19.50	20230707	9420	40.23	20230327	16700	-20.90	20221118	9420	40.23	20230327	0.73	N	182400	500	206 억		1409335	N	N	14055	N	00	N
97	20231115	090905	57	100.00	KSQ150		제약	N	N	N	N		N	13250	80	2	0.61	734434050	55935	26.98	13200	13250	13000	17120	9220	13170	13130.13	3.42	0	28772	13630	13400	13240	13010	12850	13320	12930	206	3950	500	9740	10	1	41218131	5461	-9.99	6.22	12	0.14	-1326.00	2130.00	16700	20221118	-20.66	9420	20230327	40.66	16410	-19.26	20230707	9420	40.66	20230327	16700	-20.66	20221118	9420	40.66	20230327	0.73	N	182400	500	206 억		1409335	N	N	14055	N	00	N
98	20231114	160853	57	100.00	KSQ150		제약	N	N	N	N		N	13170	-30	5	-0.23	2676650020	202031	56.08	13200	13470	13080	17160	9240	13200	13248.74	3.28	0	50625	14400	13800	13450	12850	12500	13625	12675	206	3960	500	9760	10	1	41218131	5428	-9.93	6.18	12	0.49	-1326.00	2130.00	16700	20221118	-21.14	9420	20230327	39.81	16410	-19.74	20230707	9420	39.81	20230327	16700	-21.14	20221118	9420	39.81	20230327	0.75	N	182400	500	206 억		1351820	N	N	14055	N	00	N
99	20231114	150857	57	100.00	KSQ150		제약	N	N	N	N		N	13210	10	2	0.08	2437042090	183847	51.03	13200	13470	13080	17160	9240	13200	13255.82	3.28	0	47159	14400	13800	13450	12850	12500	13625	12675	206	3960	500	9760	10	1	41218131	5445	-9.96	6.20	12	0.45	-1326.00	2130.00	16700	20221118	-20.90	9420	20230327	40.23	16410	-19.50	20230707	9420	40.23	20230327	16700	-20.90	20221118	9420	40.23	20230327	0.75	N	182400	500	206 억		1351820	N	N	12613	N	00	N
100	20231114	140856	57	100.00	KSQ150		제약	N	N	N	N		N	13130	-70	5	-0.53	2127269440	160301	44.50	13200	13470	13080	17160	9240	13200	13270.47	3.28	0	45015	14400	13800	13450	12850	12500	13625	12675	206	3960	500	9760	10	1	41218131	5412	-9.90	6.16	12	0.39	-1326.00	2130.00	16700	20221118	-21.38	9420	20230327	39.38	16410	-19.99	20230707	9420	39.38	20230327	16700	-21.38	20221118	9420	39.38	20230327	0.75	N	182400	500	206 억		1351820	N	N	12613	N	00	N
101	20231114	130857	57	100.00	KSQ150		제약	N	N	N	N		N	13180	-20	5	-0.15	1671230740	125605	34.87	13200	13470	13170	17160	9240	13200	13305.46	3.28	0	35921	14400	13800	13450	12850	12500	13625	12675	206	3960	500	9760	10	1	41218131	5433	-9.94	6.19	12	0.30	-1326.00	2130.00	16700	20221118	-21.08	9420	20230327	39.92	16410	-19.68	20230707	9420	39.92	20230327	16700	-21.08	20221118	9420	39.92	20230327	0.75	N	182400	500	206 억		1351820	N	N	12613	N	00	N
102	20231114	120859	57	100.00	KSQ150		제약	N	N	N	N		N	13200	0	3	0.00	1458797480	109520	30.40	13200	13470	13170	17160	9240	13200	13319.93	3.28	0	33081	14400	13800	13450	12850	12500	13625	12675	206	3960	500	9760	10	1	41218131	5441	-9.95	6.20	12	0.27	-1326.00	2130.00	16700	20221118	-20.96	9420	20230327	40.13	16410	-19.56	20230707	9420	40.13	20230327	16700	-20.96	20221118	9420	40.13	20230327	0.75	N	182400	500	206 억		1351820	N	N	12613	N	00	N
103	20231114	110909	57	100.00	KSQ150		제약	N	N	N	N		N	13290	90	2	0.68	1022180090	76488	21.23	13200	13470	13200	17160	9240	13200	13363.95	3.28	0	26659	14400	13800	13450	12850	12500	13625	12675	206	3960	500	9760	10	1	41218131	5478	-10.02	6.24	12	0.19	-1326.00	2130.00	16700	20221118	-20.42	9420	20230327	41.08	16410	-19.01	20230707	9420	41.08	20230327	16700	-20.42	20221118	9420	41.08	20230327	0.75	N	182400	500	206 억		1351820	N	N	12613	N	00	N
104	20231114	100858	57	100.00	KSQ150		제약	N	N	N	N		N	13380	180	2	1.36	686322370	51415	14.27	13200	13430	13200	17160	9240	13200	13348.71	3.28	0	21966	14400	13800	13450	12850	12500	13625	12675	206	3960	500	9760	10	1	41218131	5515	-10.09	6.28	12	0.12	-1326.00	2130.00	16700	20221118	-19.88	9420	20230327	42.04	16410	-18.46	20230707	9420	42.04	20230327	16700	-19.88	20221118	9420	42.04	20230327	0.75	N	182400	500	206 억		1351820	N	N	12613	N	00	N
105	20231114	090849	57	100.00	KSQ150		제약	N	N	N	N		N	13420	220	2	1.67	145502790	10935	3.04	13200	13420	13200	17160	9240	13200	13306.27	3.28	0	6488	14400	13800	13450	12850	12500	13625	12675	206	3960	500	9760	10	1	41218131	5531	-10.12	6.30	12	0.03	-1326.00	2130.00	16700	20221118	-19.64	9420	20230327	42.46	16410	-18.22	20230707	9420	42.46	20230327	16700	-19.64	20221118	9420	42.46	20230327	0.75	N	182400	500	206 억		1351820	N	N	12613	N	00	N
106	20231113	160842	57	100.00	KSQ150		제약	N	N	N	N		N	13200	-800	5	-5.71	4825279780	358024	85.35	13900	14050	13100	18200	9800	14000	13477.45	3.09	0	81048	14640	14320	14030	13710	13420	14480	13870	206	4200	500	10360	10	1	41218131	5441	-9.95	6.20	12	0.87	-1326.00	2130.00	16700	20221118	-20.96	9420	20230327	40.13	16410	-19.56	20230707	9420	40.13	20230327	16700	-20.96	20221118	9420	40.13	20230327	0.73	N	182400	500	206 억		1272513	N	N	12613	N	00	N
107	20231113	150839	57	100.00	KSQ150		제약	N	N	N	N		N	13190	-810	5	-5.79	4480557940	331968	79.14	13900	14050	13100	18200	9800	14000	13496.56	3.09	0	72431	14640	14320	14030	13710	13420	14480	13870	206	4200	500	10360	10	1	41218131	5437	-9.95	6.19	12	0.81	-1326.00	2130.00	16700	20221118	-21.02	9420	20230327	40.02	16410	-19.62	20230707	9420	40.02	20230327	16700	-21.02	20221118	9420	40.02	20230327	0.73	N	182400	500	206 억		1272513	N	N	438	N	00	N
108	20231113	140839	57	100.00	KSQ150		제약	N	N	N	N		N	13190	-810	5	-5.79	4027845940	297550	70.94	13900	14050	13120	18200	9800	14000	13536.30	3.09	0	67626	14640	14320	14030	13710	13420	14480	13870	206	4200	500	10360	10	1	41218131	5437	-9.95	6.19	12	0.72	-1326.00	2130.00	16700	20221118	-21.02	9420	20230327	40.02	16410	-19.62	20230707	9420	40.02	20230327	16700	-21.02	20221118	9420	40.02	20230327	0.73	N	182400	500	206 억		1272513	N	N	438	N	00	N
109	20231113	130836	57	100.00	KSQ150		제약	N	N	N	N		N	13200	-800	5	-5.71	3664426900	270084	64.39	13900	14050	13120	18200	9800	14000	13567.31	3.09	0	66710	14640	14320	14030	13710	13420	14480	13870	206	4200	500	10360	10	1	41218131	5441	-9.95	6.20	12	0.66	-1326.00	2130.00	16700	20221118	-20.96	9420	20230327	40.13	16410	-19.56	20230707	9420	40.13	20230327	16700	-20.96	20221118	9420	40.13	20230327	0.73	N	182400	500	206 억		1272513	N	N	438	N	00	N
110	20231113	120839	57	100.00	KSQ150		제약	N	N	N	N		N	13190	-810	5	-5.79	3059537900	224185	53.45	13900	14050	13160	18200	9800	14000	13646.97	3.09	0	54479	14640	14320	14030	13710	13420	14480	13870	206	4200	500	10360	10	1	41218131	5437	-9.95	6.19	12	0.54	-1326.00	2130.00	16700	20221118	-21.02	9420	20230327	40.02	16410	-19.62	20230707	9420	40.02	20230327	16700	-21.02	20221118	9420	40.02	20230327	0.73	N	182400	500	206 억		1272513	N	N	438	N	00	N
111	20231113	110836	57	100.00	KSQ150		제약	N	N	N	N		N	13520	-480	5	-3.43	2283837970	165968	39.57	13900	14050	13480	18200	9800	14000	13760.34	3.09	0	37242	14640	14320	14030	13710	13420	14480	13870	206	4200	500	10360	10	1	41218131	5573	-10.20	6.35	12	0.40	-1326.00	2130.00	16700	20221118	-19.04	9420	20230327	43.52	16410	-17.61	20230707	9420	43.52	20230327	16700	-19.04	20221118	9420	43.52	20230327	0.73	N	182400	500	206 억		1272513	N	N	438	N	00	N
112	20231113	100834	57	100.00	KSQ150		제약	N	N	N	N		N	13610	-390	5	-2.79	1673454160	120931	28.83	13900	14050	13600	18200	9800	14000	13837.74	3.09	0	26974	14640	14320	14030	13710	13420	14480	13870	206	4200	500	10360	10	1	41218131	5610	-10.26	6.39	12	0.29	-1326.00	2130.00	16700	20221118	-18.50	9420	20230327	44.48	16410	-17.06	20230707	9420	44.48	20230327	16700	-18.50	20221118	9420	44.48	20230327	0.73	N	182400	500	206 억		1272513	N	N	438	N	00	N
113	20231113	090840	57	100.00	KSQ150		제약	N	N	N	N		N	13850	-150	5	-1.07	453992160	32709	7.80	13900	14030	13790	18200	9800	14000	13878.76	3.09	0	5846	14640	14320	14030	13710	13420	14480	13870	206	4200	500	10360	10	1	41218131	5709	-10.44	6.50	12	0.08	-1326.00	2130.00	16700	20221118	-17.07	9420	20230327	47.03	16410	-15.60	20230707	9420	47.03	20230327	16700	-17.07	20221118	9420	47.03	20230327	0.73	N	182400	500	206 억		1272513	N	N	438	N	00	N
114	20231110	160853	57	100.00	KSQ150		제약	N	N	N	N		N	14000	-180	5	-1.27	5822920610	415128	21.64	13870	14350	13740	18430	9930	14180	14026.81	3.31	0	-40780	15586	14882	14106	13402	12626	15235	13755	206	4250	500	10490	10	1	41218131	5771	-10.56	6.57	12	1.01	-1326.00	2130.00	16700	20221118	-16.17	9420	20230327	48.62	16410	-14.69	20230707	9420	48.62	20230327	16700	-16.17	20221118	9420	48.62	20230327	0.73	N	182400	500	206 억		1363273	N	N	438	N	00	N
115	20231110	150854	57	100.00	KSQ150		제약	N	N	N	N		N	13940	-240	5	-1.69	5580932970	397842	20.74	13870	14350	13740	18430	9930	14180	14028.00	3.31	0	-38470	15586	14882	14106	13402	12626	15235	13755	206	4250	500	10490	10	1	41218131	5746	-10.51	6.54	12	0.97	-1326.00	2130.00	16700	20221118	-16.53	9420	20230327	47.98	16410	-15.05	20230707	9420	47.98	20230327	16700	-16.53	20221118	9420	47.98	20230327	0.73	N	182400	500	206 억		1363273	N	N	240	N	00	N
116	20231110	140844	57	100.00	KSQ150		제약	N	N	N	N		N	13910	-270	5	-1.90	5285545920	376607	19.63	13870	14350	13740	18430	9930	14180	14034.63	3.31	0	-34840	15586	14882	14106	13402	12626	15235	13755	206	4250	500	10490	10	1	41218131	5733	-10.49	6.53	12	0.91	-1326.00	2130.00	16700	20221118	-16.71	9420	20230327	47.66	16410	-15.23	20230707	9420	47.66	20230327	16700	-16.71	20221118	9420	47.66	20230327	0.73	N	182400	500	206 억		1363273	N	N	240	N	00	N
117	20231110	130845	57	100.00	KSQ150		제약	N	N	N	N		N	13880	-300	5	-2.12	4555103680	323719	16.88	13870	14350	13810	18430	9930	14180	14071.16	3.31	0	-14789	15586	14882	14106	13402	12626	15235	13755	206	4250	500	10490	10	1	41218131	5721	-10.47	6.52	12	0.79	-1326.00	2130.00	16700	20221118	-16.89	9420	20230327	47.35	16410	-15.42	20230707	9420	47.35	20230327	16700	-16.89	20221118	9420	47.35	20230327	0.73	N	182400	500	206 억		1363273	N	N	240	N	00	N
118	20231110	120849	57	100.00	KSQ150		제약	N	N	N	N		N	14000	-180	5	-1.27	3978929120	282337	14.72	13870	14350	13810	18430	9930	14180	14092.83	3.31	0	-12615	15586	14882	14106	13402	12626	15235	13755	206	4250	500	10490	10	1	41218131	5771	-10.56	6.57	12	0.68	-1326.00	2130.00	16700	20221118	-16.17	9420	20230327	48.62	16410	-14.69	20230707	9420	48.62	20230327	16700	-16.17	20221118	9420	48.62	20230327	0.73	N	182400	500	206 억		1363273	N	N	240	N	00	N
119	20231110	110836	57	100.00	KSQ150		제약	N	N	N	N		N	14110	-70	5	-0.49	3444883320	244348	12.74	13870	14350	13810	18430	9930	14180	14098.26	3.31	0	-18503	15586	14882	14106	13402	12626	15235	13755	206	4250	500	10490	10	1	41218131	5816	-10.64	6.62	12	0.59	-1326.00	2130.00	16700	20221118	-15.51	9420	20230327	49.79	16410	-14.02	20230707	9420	49.79	20230327	16700	-15.51	20221118	9420	49.79	20230327	0.73	N	182400	500	206 억		1363273	N	N	240	N	00	N
120	20231110	100845	57	100.00	KSQ150		제약	N	N	N	N		N	14040	-140	5	-0.99	2835161300	201265	10.49	13870	14350	13810	18430	9930	14180	14086.69	3.31	0	-25248	15586	14882	14106	13402	12626	15235	13755	206	4250	500	10490	10	1	41218131	5787	-10.59	6.59	12	0.49	-1326.00	2130.00	16700	20221118	-15.93	9420	20230327	49.04	16410	-14.44	20230707	9420	49.04	20230327	16700	-15.93	20221118	9420	49.04	20230327	0.73	N	182400	500	206 억		1363273	N	N	240	N	00	N
121	20231110	090830	57	100.00	KSQ150		제약	N	N	N	N		N	14180	0	3	0.00	1041770730	73999	3.86	13870	14320	13810	18430	9930	14180	14078.13	3.31	0	-10851	15586	14882	14106	13402	12626	15235	13755	206	4250	500	10490	10	1	41218131	5845	-10.69	6.66	12	0.18	-1326.00	2130.00	16700	20221118	-15.09	9420	20230327	50.53	16410	-13.59	20230707	9420	50.53	20230327	16700	-15.09	20221118	9420	50.53	20230327	0.73	N	182400	500	206 억		1363273	N	N	240	N	00	N
122	20231109	160824	57	100.00	KSQ150		제약	N	N	N	N		N	14180	630	2	4.65	27335507880	1913045	733.08	13570	14810	13330	17610	9490	13550	14289.11	3.76	0	-85557	13983	13766	13533	13316	13083	13650	13200	206	4060	500	10020	10	1	41218131	5845	-10.69	6.66	12	4.64	-1326.00	2130.00	16700	20221118	-15.09	9420	20230327	50.53	16410	-13.59	20230707	9420	50.53	20230327	16700	-15.09	20221118	9420	50.53	20230327	0.74	N	182400	500	206 억		1551663	N	N	240	N	00	N
123	20231109	150823	57	100.00	KSQ150		제약	N	N	N	N		N	14110	560	2	4.13	26977830260	1887742	723.38	13570	14810	13330	17610	9490	13550	14291.10	3.76	0	-82511	13983	13766	13533	13316	13083	13650	13200	206	4060	500	10020	10	1	41218131	5816	-10.64	6.62	12	4.58	-1326.00	2130.00	16700	20221118	-15.51	9420	20230327	49.79	16410	-14.02	20230707	9420	49.79	20230327	16700	-15.51	20221118	9420	49.79	20230327	0.74	N	182400	500	206 억		1551663	N	N	3899	N	00	N
124	20231109	140820	57	100.00	KSQ150		제약	N	N	N	N		N	14110	560	2	4.13	25914953860	1811976	694.35	13570	14810	13330	17610	9490	13550	14302.08	3.76	0	-85304	13983	13766	13533	13316	13083	13650	13200	206	4060	500	10020	10	1	41218131	5816	-10.64	6.62	12	4.40	-1326.00	2130.00	16700	20221118	-15.51	9420	20230327	49.79	16410	-14.02	20230707	9420	49.79	20230327	16700	-15.51	20221118	9420	49.79	20230327	0.74	N	182400	500	206 억		1551663	N	N	3899	N	00	N
125	20231109	130824	57	100.00	KSQ150		제약	N	N	N	N		N	14210	660	2	4.87	24452857090	1708780	654.81	13570	14810	13330	17610	9490	13550	14310.17	3.76	0	-75287	13983	13766	13533	13316	13083	13650	13200	206	4060	500	10020	10	1	41218131	5857	-10.72	6.67	12	4.15	-1326.00	2130.00	16700	20221118	-14.91	9420	20230327	50.85	16410	-13.41	20230707	9420	50.85	20230327	16700	-14.91	20221118	9420	50.85	20230327	0.74	N	182400	500	206 억		1551663	N	N	3899	N	00	N
126	20231109	120827	57	100.00	KSQ150		제약	N	N	N	N		N	14380	830	2	6.13	22869895160	1597262	612.07	13570	14810	13330	17610	9490	13550	14318.23	3.76	0	-66093	13983	13766	13533	13316	13083	13650	13200	206	4060	500	10020	10	1	41218131	5927	-10.84	6.75	12	3.88	-1326.00	2130.00	16700	20221118	-13.89	9420	20230327	52.65	16410	-12.37	20230707	9420	52.65	20230327	16700	-13.89	20221118	9420	52.65	20230327	0.74	N	182400	500	206 억		1551663	N	N	3899	N	00	N
127	20231109	110823	57	100.00	KSQ150		제약	N	N	N	N		N	13820	270	2	1.99	18174641900	1266858	485.46	13570	14810	13330	17610	9490	13550	14346.30	3.76	0	-99600	13983	13766	13533	13316	13083	13650	13200	206	4060	500	10020	10	1	41218131	5696	-10.42	6.49	12	3.07	-1326.00	2130.00	16700	20221118	-17.25	9420	20230327	46.71	16410	-15.78	20230707	9420	46.71	20230327	16700	-17.25	20221118	9420	46.71	20230327	0.74	N	182400	500	206 억		1551663	N	N	3899	N	00	N
128	20231109	100819	57	100.00	KSQ150		제약	N	N	N	N		N	13490	-60	5	-0.44	803243140	59547	22.82	13570	13640	13330	17610	9490	13550	13489.13	3.76	0	273	13983	13766	13533	13316	13083	13650	13200	206	4060	500	10020	10	1	41218131	5560	-10.17	6.33	12	0.14	-1326.00	2130.00	16700	20221118	-19.22	9420	20230327	43.21	16410	-17.79	20230707	9420	43.21	20230327	16700	-19.22	20221118	9420	43.21	20230327	0.74	N	182400	500	206 억		1551663	N	N	3899	N	00	N
129	20231109	090825	57	100.00	KSQ150		제약	N	N	N	N		N	13540	-10	5	-0.07	200322900	14762	5.66	13570	13640	13530	17610	9490	13550	13570.31	3.76	0	-4864	13983	13766	13533	13316	13083	13650	13200	206	4060	500	10020	10	1	41218131	5581	-10.21	6.36	12	0.04	-1326.00	2130.00	16700	20221118	-18.92	9420	20230327	43.74	16410	-17.49	20230707	9420	43.74	20230327	16700	-18.92	20221118	9420	43.74	20230327	0.74	N	182400	500	206 억		1551663	N	N	3899	N	00	N
130	20231108	160816	57	100.00	KSQ150		제약	N	N	N	N		N	13550	10	2	0.07	3512413060	259905	41.70	13750	13750	13300	17600	9480	13540	13514.20	3.93	0	16830	14193	13866	13413	13086	12633	14030	13250	206	4060	500	10010	10	1	41218131	5585	-10.22	6.36	12	0.63	-1326.00	2130.00	16700	20221118	-18.86	9420	20230327	43.84	16410	-17.43	20230707	9420	43.84	20230327	16700	-18.86	20221118	9420	43.84	20230327	0.74	N	182400	500	206 억		1619399	N	N	3899	N	00	N
131	20231108	150821	57	100.00	KSQ150		제약	N	N	N	N		N	13500	-40	5	-0.30	3168104630	234489	37.63	13750	13750	13300	17600	9480	13540	13510.67	3.93	0	11646	14193	13866	13413	13086	12633	14030	13250	206	4060	500	10010	10	1	41218131	5564	-10.18	6.34	12	0.57	-1326.00	2130.00	16700	20221118	-19.16	9420	20230327	43.31	16410	-17.73	20230707	9420	43.31	20230327	16700	-19.16	20221118	9420	43.31	20230327	0.74	N	182400	500	206 억		1619399	N	N	17331	N	00	N
132	20231108	140817	57	100.00	KSQ150		제약	N	N	N	N		N	13500	-40	5	-0.30	2534344780	187294	30.05	13750	13750	13300	17600	9480	13540	13531.37	3.93	0	20772	14193	13866	13413	13086	12633	14030	13250	206	4060	500	10010	10	1	41218131	5564	-10.18	6.34	12	0.45	-1326.00	2130.00	16700	20221118	-19.16	9420	20230327	43.31	16410	-17.73	20230707	9420	43.31	20230327	16700	-19.16	20221118	9420	43.31	20230327	0.74	N	182400	500	206 억		1619399	N	N	17331	N	00	N
133	20231108	130814	57	100.00	KSQ150		제약	N	N	N	N		N	13580	40	2	0.30	2273157670	168005	26.96	13750	13750	13300	17600	9480	13540	13530.30	3.93	0	18183	14193	13866	13413	13086	12633	14030	13250	206	4060	500	10010	10	1	41218131	5597	-10.24	6.38	12	0.41	-1326.00	2130.00	16700	20221118	-18.68	9420	20230327	44.16	16410	-17.25	20230707	9420	44.16	20230327	16700	-18.68	20221118	9420	44.16	20230327	0.74	N	182400	500	206 억		1619399	N	N	17331	N	00	N
134	20231108	120810	57	100.00	KSQ150		제약	N	N	N	N		N	13600	60	2	0.44	1868878200	138138	22.17	13750	13750	13300	17600	9480	13540	13529.07	3.93	0	5010	14193	13866	13413	13086	12633	14030	13250	206	4060	500	10010	10	1	41218131	5606	-10.26	6.38	12	0.34	-1326.00	2130.00	16700	20221118	-18.56	9420	20230327	44.37	16410	-17.12	20230707	9420	44.37	20230327	16700	-18.56	20221118	9420	44.37	20230327	0.74	N	182400	500	206 억		1619399	N	N	17331	N	00	N
135	20231108	110818	57	100.00	KSQ150		제약	N	N	N	N		N	13500	-40	5	-0.30	1625281090	120196	19.29	13750	13750	13300	17600	9480	13540	13521.92	3.93	0	2057	14193	13866	13413	13086	12633	14030	13250	206	4060	500	10010	10	1	41218131	5564	-10.18	6.34	12	0.29	-1326.00	2130.00	16700	20221118	-19.16	9420	20230327	43.31	16410	-17.73	20230707	9420	43.31	20230327	16700	-19.16	20221118	9420	43.31	20230327	0.74	N	182400	500	206 억		1619399	N	N	17331	N	00	N
136	20231108	100817	57	100.00	KSQ150		제약	N	N	N	N		N	13510	-30	5	-0.22	1199795110	88748	14.24	13750	13750	13300	17600	9480	13540	13519.12	3.93	0	-7876	14193	13866	13413	13086	12633	14030	13250	206	4060	500	10010	10	1	41218131	5569	-10.19	6.34	12	0.22	-1326.00	2130.00	16700	20221118	-19.10	9420	20230327	43.42	16410	-17.67	20230707	9420	43.42	20230327	16700	-19.10	20221118	9420	43.42	20230327	0.74	N	182400	500	206 억		1619399	N	N	17331	N	00	N
137	20231108	090814	57	100.00	KSQ150		제약	N	N	N	N		N	13470	-70	5	-0.52	451282150	33314	5.35	13750	13750	13300	17600	9480	13540	13546.32	3.93	0	-15251	14193	13866	13413	13086	12633	14030	13250	206	4060	500	10010	10	1	41218131	5552	-10.16	6.32	12	0.08	-1326.00	2130.00	16700	20221118	-19.34	9420	20230327	42.99	16410	-17.92	20230707	9420	42.99	20230327	16700	-19.34	20221118	9420	42.99	20230327	0.74	N	182400	500	206 억		1619399	N	N	17331	N	00	N
138	20231107	160816	57	100.00	KSQ150		제약	N	N	N	N		N	13540	60	2	0.45	8145281710	612608	80.31	13400	13740	12960	17520	9440	13480	13294.99	3.91	0	5376	14033	13756	13213	12936	12393	13895	13075	206	4040	500	9970	10	1	41218131	5581	-10.21	6.36	12	1.49	-1326.00	2130.00	16700	20221118	-18.92	9420	20230327	43.74	16410	-17.49	20230707	9420	43.74	20230327	16700	-18.92	20221118	9420	43.74	20230327	0.73	N	182400	500	206 억		1610384	N	N	17331	N	00	N
139	20231107	150818	57	100.00	KSQ150		제약	N	N	N	N		N	13430	-50	5	-0.37	7320582500	551630	72.32	13400	13740	12960	17520	9440	13480	13270.76	3.91	0	8915	14033	13756	13213	12936	12393	13895	13075	206	4040	500	9970	10	1	41218131	5536	-10.13	6.31	12	1.34	-1326.00	2130.00	16700	20221118	-19.58	9420	20230327	42.57	16410	-18.16	20230707	9420	42.57	20230327	16700	-19.58	20221118	9420	42.57	20230327	0.73	N	182400	500	206 억		1610384	N	N	40748	N	00	N
140	20231107	140821	57	100.00	KSQ150		제약	N	N	N	N		N	13060	-420	5	-3.12	3663462280	278877	36.56	13400	13400	12960	17520	9440	13480	13136.29	3.91	0	43051	14033	13756	13213	12936	12393	13895	13075	206	4040	500	9970	10	1	41218131	5383	-9.85	6.13	12	0.68	-1326.00	2130.00	16700	20221118	-21.80	9420	20230327	38.64	16410	-20.41	20230707	9420	38.64	20230327	16700	-21.80	20221118	9420	38.64	20230327	0.73	N	182400	500	206 억		1610384	N	N	40748	N	00	N
141	20231107	130819	57	100.00	KSQ150		제약	N	N	N	N		N	13000	-480	5	-3.56	3340242440	254056	33.31	13400	13400	12960	17520	9440	13480	13147.46	3.91	0	39858	14033	13756	13213	12936	12393	13895	13075	206	4040	500	9970	10	1	41218131	5358	-9.80	6.10	12	0.62	-1326.00	2130.00	16700	20221118	-22.16	9420	20230327	38.00	16410	-20.78	20230707	9420	38.00	20230327	16700	-22.16	20221118	9420	38.00	20230327	0.73	N	182400	500	206 억		1610384	N	N	40748	N	00	N
142	20231107	120814	57	100.00	KSQ150		제약	N	N	N	N		N	12970	-510	5	-3.78	2851633160	216469	28.38	13400	13400	12970	17520	9440	13480	13173.18	3.91	0	27848	14033	13756	13213	12936	12393	13895	13075	206	4040	500	9970	10	1	41218131	5346	-9.78	6.09	12	0.53	-1326.00	2130.00	16700	20221118	-22.34	9420	20230327	37.69	16410	-20.96	20230707	9420	37.69	20230327	16700	-22.34	20221118	9420	37.69	20230327	0.73	N	182400	500	206 억		1610384	N	N	40748	N	00	N
143	20231107	110815	57	100.00	KSQ150		제약	N	N	N	N		N	13150	-330	5	-2.45	2308130550	174840	22.92	13400	13400	13050	17520	9440	13480	13201.14	3.91	0	20191	14033	13756	13213	12936	12393	13895	13075	206	4040	500	9970	10	1	41218131	5420	-9.92	6.17	12	0.42	-1326.00	2130.00	16700	20221118	-21.26	9420	20230327	39.60	16410	-19.87	20230707	9420	39.60	20230327	16700	-21.26	20221118	9420	39.60	20230327	0.73	N	182400	500	206 억		1610384	N	N	40748	N	00	N
144	20231107	100825	57	100.00	KSQ150		제약	N	N	N	N		N	13160	-320	5	-2.37	1929835150	146009	19.14	13400	13400	13050	17520	9440	13480	13216.95	3.91	0	9389	14033	13756	13213	12936	12393	13895	13075	206	4040	500	9970	10	1	41218131	5424	-9.92	6.18	12	0.35	-1326.00	2130.00	16700	20221118	-21.20	9420	20230327	39.70	16410	-19.80	20230707	9420	39.70	20230327	16700	-21.20	20221118	9420	39.70	20230327	0.73	N	182400	500	206 억		1610384	N	N	40748	N	00	N
145	20231107	090804	57	100.00	KSQ150		제약	N	N	N	N		N	13200	-280	5	-2.08	705237350	53506	7.01	13400	13400	13050	17520	9440	13480	13179.65	3.91	0	-6598	14033	13756	13213	12936	12393	13895	13075	206	4040	500	9970	10	1	41218131	5441	-9.95	6.20	12	0.13	-1326.00	2130.00	16700	20221118	-20.96	9420	20230327	40.13	16410	-19.56	20230707	9420	40.13	20230327	16700	-20.96	20221118	9420	40.13	20230327	0.73	N	182400	500	206 억		1610384	N	N	40748	N	00	N
146	20231106	160757	57	100.00	KSQ150		제약	N	N	N	N		N	13480	1100	2	8.89	10011376870	760744	246.42	13000	13490	12670	16090	8670	12380	13159.78	3.60	0	132803	12973	12676	12443	12146	11913	12560	12030	206	3710	500	9160	10	1	41218131	5556	-10.17	6.33	12	1.85	-1326.00	2130.00	16700	20221118	-19.28	9420	20230327	43.10	16410	-17.85	20230707	9420	43.10	20230327	16700	-19.28	20221118	9420	43.10	20230327	0.75	Y	182400	500	206 억		1482216	N	N	40748	N	00	N
147	20231106	150801	57	100.00	KSQ150		제약	N	N	N	N		N	13410	1030	2	8.32	9339881520	710882	230.27	13000	13450	12670	16090	8670	12380	13138.44	3.60	0	115788	12973	12676	12443	12146	11913	12560	12030	206	3710	500	9160	10	1	41218131	5527	-10.11	6.30	12	1.72	-1326.00	2130.00	16700	20221118	-19.70	9420	20230327	42.36	16410	-18.28	20230707	9420	42.36	20230327	16700	-19.70	20221118	9420	42.36	20230327	0.75	Y	182400	500	206 억		1482216	N	N	18373	N	00	N
148	20231106	140758	57	100.00	KSQ150		제약	N	N	N	N		N	13320	940	2	7.59	8434429720	643157	208.33	13000	13450	12670	16090	8670	12380	13114.11	3.60	0	109810	12973	12676	12443	12146	11913	12560	12030	206	3710	500	9160	10	1	41218131	5490	-10.05	6.25	12	1.56	-1326.00	2130.00	16700	20221118	-20.24	9420	20230327	41.40	16410	-18.83	20230707	9420	41.40	20230327	16700	-20.24	20221118	9420	41.40	20230327	0.75	Y	182400	500	206 억		1482216	N	N	18373	N	00	N
149	20231106	130806	57	100.00	KSQ150		제약	N	N	N	N		N	13280	900	2	7.27	7876475960	601080	194.70	13000	13450	12670	16090	8670	12380	13103.87	3.60	0	102142	12973	12676	12443	12146	11913	12560	12030	206	3710	500	9160	10	1	41218131	5474	-10.02	6.23	12	1.46	-1326.00	2130.00	16700	20221118	-20.48	9420	20230327	40.98	16410	-19.07	20230707	9420	40.98	20230327	16700	-20.48	20221118	9420	40.98	20230327	0.75	Y	182400	500	206 억		1482216	N	N	18373	N	00	N
150	20231106	120803	57	100.00	KSQ150		제약	N	N	N	N		N	13310	930	2	7.51	7070171570	540553	175.10	13000	13450	12670	16090	8670	12380	13079.52	3.60	0	85923	12973	12676	12443	12146	11913	12560	12030	206	3710	500	9160	10	1	41218131	5486	-10.04	6.25	12	1.31	-1326.00	2130.00	16700	20221118	-20.30	9420	20230327	41.30	16410	-18.89	20230707	9420	41.30	20230327	16700	-20.30	20221118	9420	41.30	20230327	0.75	Y	182400	500	206 억		1482216	N	N	18373	N	00	N
151	20231106	110801	57	100.00	KSQ150		제약	N	N	N	N		N	13180	800	2	6.46	5251460250	403628	130.74	13000	13240	12670	16090	8670	12380	13010.64	3.60	0	51261	12973	12676	12443	12146	11913	12560	12030	206	3710	500	9160	10	1	41218131	5433	-9.94	6.19	12	0.98	-1326.00	2130.00	16700	20221118	-21.08	9420	20230327	39.92	16410	-19.68	20230707	9420	39.92	20230327	16700	-21.08	20221118	9420	39.92	20230327	0.75	Y	182400	500	206 억		1482216	N	N	18373	N	00	N
152	20231106	100739	57	100.00	KSQ150		제약	N	N	N	N		N	13000	620	2	5.01	3714541940	286351	92.75	13000	13240	12670	16090	8670	12380	12971.99	3.60	0	26089	12973	12676	12443	12146	11913	12560	12030	206	3710	500	9160	10	1	41218131	5358	-9.80	6.10	12	0.69	-1326.00	2130.00	16700	20221118	-22.16	9420	20230327	38.00	16410	-20.78	20230707	9420	38.00	20230327	16700	-22.16	20221118	9420	38.00	20230327	0.75	Y	182400	500	206 억		1482216	N	N	18373	N	00	N
153	20231106	090801	57	100.00	KSQ150		제약	N	N	N	N		N	12780	400	2	3.23	1079077110	83354	27.00	13000	13240	12750	16090	8670	12380	12945.71	3.60	0	-4472	12973	12676	12443	12146	11913	12560	12030	206	3710	500	9160	10	1	41218131	5268	-9.64	6.00	12	0.20	-1326.00	2130.00	16700	20221118	-23.47	9420	20230327	35.67	16410	-22.12	20230707	9420	35.67	20230327	16700	-23.47	20221118	9420	35.67	20230327	0.75	Y	182400	500	206 억		1482216	N	N	18373	N	00	N
154	20231103	160752	57	100.00	KSQ150		제약	N	N	N	N		N	12380	-350	5	-2.75	3786755520	305764	112.82	12740	12740	12210	16540	8920	12730	12384.58	3.75	0	7747	13096	12912	12666	12482	12236	13005	12575	206	3810	500	9420	10	1	41218131	5103	-9.34	5.81	12	0.74	-1326.00	2130.00	16700	20221118	-25.87	9420	20230327	31.42	16410	-24.56	20230707	9420	31.42	20230327	16700	-25.87	20221118	9420	31.42	20230327	0.75	Y	182400	500	206 억		1547317	N	N	18373	N	00	N
155	20231103	150749	57	100.00	KSQ150		제약	N	N	N	N		N	12340	-390	5	-3.06	3673028890	296568	109.43	12740	12740	12210	16540	8920	12730	12385.12	3.75	0	9403	13096	12912	12666	12482	12236	13005	12575	206	3810	500	9420	10	1	41218131	5086	-9.31	5.79	12	0.72	-1326.00	2130.00	16700	20221118	-26.11	9420	20230327	31.00	16410	-24.80	20230707	9420	31.00	20230327	16700	-26.11	20221118	9420	31.00	20230327	0.75	Y	182400	500	206 억		1547317	N	N	7332	N	00	N
156	20231103	140748	57	100.00	KSQ150		제약	N	N	N	N		N	12380	-350	5	-2.75	3291788750	265666	98.03	12740	12740	12210	16540	8920	12730	12390.70	3.75	0	4534	13096	12912	12666	12482	12236	13005	12575	206	3810	500	9420	10	1	41218131	5103	-9.34	5.81	12	0.64	-1326.00	2130.00	16700	20221118	-25.87	9420	20230327	31.42	16410	-24.56	20230707	9420	31.42	20230327	16700	-25.87	20221118	9420	31.42	20230327	0.75	Y	182400	500	206 억		1547317	N	N	7332	N	00	N
157	20231103	130749	57	100.00	KSQ150		제약	N	N	N	N		N	12390	-340	5	-2.67	3080051360	248552	91.71	12740	12740	12210	16540	8920	12730	12391.98	3.75	0	68	13096	12912	12666	12482	12236	13005	12575	206	3810	500	9420	10	1	41218131	5107	-9.34	5.82	12	0.60	-1326.00	2130.00	16700	20221118	-25.81	9420	20230327	31.53	16410	-24.50	20230707	9420	31.53	20230327	16700	-25.81	20221118	9420	31.53	20230327	0.75	Y	182400	500	206 억		1547317	N	N	7332	N	00	N
158	20231103	120747	57	100.00	KSQ150		제약	N	N	N	N		N	12370	-360	5	-2.83	2746984770	221639	81.78	12740	12740	12210	16540	8920	12730	12393.96	3.75	0	-4005	13096	12912	12666	12482	12236	13005	12575	206	3810	500	9420	10	1	41218131	5099	-9.33	5.81	12	0.54	-1326.00	2130.00	16700	20221118	-25.93	9420	20230327	31.32	16410	-24.62	20230707	9420	31.32	20230327	16700	-25.93	20221118	9420	31.32	20230327	0.75	Y	182400	500	206 억		1547317	N	N	7332	N	00	N
159	20231103	110755	57	100.00	KSQ150		제약	N	N	N	N		N	12250	-480	5	-3.77	2366186690	190811	70.41	12740	12740	12210	16540	8920	12730	12400.68	3.75	0	-12347	13096	12912	12666	12482	12236	13005	12575	206	3810	500	9420	10	1	41218131	5049	-9.24	5.75	12	0.46	-1326.00	2130.00	16700	20221118	-26.65	9420	20230327	30.04	16410	-25.35	20230707	9420	30.04	20230327	16700	-26.65	20221118	9420	30.04	20230327	0.75	Y	182400	500	206 억		1547317	N	N	7332	N	00	N
160	20231103	100739	57	100.00	KSQ150		제약	N	N	N	N		N	12300	-430	5	-3.38	1927329940	155016	57.20	12740	12740	12210	16540	8920	12730	12433.10	3.75	0	-12274	13096	12912	12666	12482	12236	13005	12575	206	3810	500	9420	10	1	41218131	5070	-9.28	5.77	12	0.38	-1326.00	2130.00	16700	20221118	-26.35	9420	20230327	30.57	16410	-25.05	20230707	9420	30.57	20230327	16700	-26.35	20221118	9420	30.57	20230327	0.75	Y	182400	500	206 억		1547317	N	N	7332	N	00	N
161	20231103	090743	57	100.00	KSQ150		제약	N	N	N	N		N	12440	-290	5	-2.28	594004470	47408	17.49	12740	12740	12410	16540	8920	12730	12529.63	3.75	0	-9997	13096	12912	12666	12482	12236	13005	12575	206	3810	500	9420	10	1	41218131	5128	-9.38	5.84	12	0.12	-1326.00	2130.00	16700	20221118	-25.51	9420	20230327	32.06	16410	-24.19	20230707	9420	32.06	20230327	16700	-25.51	20221118	9420	32.06	20230327	0.75	Y	182400	500	206 억		1547317	N	N	7332	N	00	N
162	20231102	160744	57	100.00	KSQ150		제약	N	N	N	N		N	12730	210	2	1.68	3409588940	269577	62.96	12690	12850	12420	16270	8770	12520	12647.84	3.65	0	44385	13006	12762	12416	12172	11826	12885	12295	206	3750	500	9260	10	1	41218131	5247	-9.60	5.98	12	0.65	-1326.00	2130.00	16700	20221118	-23.77	9420	20230327	35.14	16410	-22.43	20230707	9420	35.14	20230327	16700	-23.77	20221118	9420	35.14	20230327	0.75	Y	182400	500	206 억		1504645	N	N	7332	N	00	N
163	20231102	150752	57	100.00	KSQ150		제약	N	N	N	N		N	12740	220	2	1.76	3172976640	251033	58.63	12690	12850	12420	16270	8770	12520	12639.70	3.65	0	42556	13006	12762	12416	12172	11826	12885	12295	206	3750	500	9260	10	1	41218131	5251	-9.61	5.98	12	0.61	-1326.00	2130.00	16700	20221118	-23.71	9420	20230327	35.24	16410	-22.36	20230707	9420	35.24	20230327	16700	-23.71	20221118	9420	35.24	20230327	0.75	Y	182400	500	206 억		1504645	N	N	11213	N	00	N
164	20231102	140738	57	100.00	KSQ150		제약	N	N	N	N		N	12720	200	2	1.60	2891441380	228939	53.47	12690	12850	12420	16270	8770	12520	12629.77	3.65	0	39522	13006	12762	12416	12172	11826	12885	12295	206	3750	500	9260	10	1	41218131	5243	-9.59	5.97	12	0.56	-1326.00	2130.00	16700	20221118	-23.83	9420	20230327	35.03	16410	-22.49	20230707	9420	35.03	20230327	16700	-23.83	20221118	9420	35.03	20230327	0.75	Y	182400	500	206 억		1504645	N	N	11213	N	00	N
165	20231102	130744	57	100.00	KSQ150		제약	N	N	N	N		N	12740	220	2	1.76	2624073500	207988	48.57	12690	12850	12420	16270	8770	12520	12616.49	3.65	0	38708	13006	12762	12416	12172	11826	12885	12295	206	3750	500	9260	10	1	41218131	5251	-9.61	5.98	12	0.50	-1326.00	2130.00	16700	20221118	-23.71	9420	20230327	35.24	16410	-22.36	20230707	9420	35.24	20230327	16700	-23.71	20221118	9420	35.24	20230327	0.75	Y	182400	500	206 억		1504645	N	N	11213	N	00	N
166	20231102	120741	57	100.00	KSQ150		제약	N	N	N	N		N	12760	240	2	1.92	2298914510	182485	42.62	12690	12850	12420	16270	8770	12520	12597.85	3.65	0	24537	13006	12762	12416	12172	11826	12885	12295	206	3750	500	9260	10	1	41218131	5259	-9.62	5.99	12	0.44	-1326.00	2130.00	16700	20221118	-23.59	9420	20230327	35.46	16410	-22.24	20230707	9420	35.46	20230327	16700	-23.59	20221118	9420	35.46	20230327	0.75	Y	182400	500	206 억		1504645	N	N	11213	N	00	N
167	20231102	110740	57	100.00	KSQ150		제약	N	N	N	N		N	12600	80	2	0.64	1863856820	148276	34.63	12690	12850	12420	16270	8770	12520	12570.20	3.65	0	8547	13006	12762	12416	12172	11826	12885	12295	206	3750	500	9260	10	1	41218131	5193	-9.50	5.92	12	0.36	-1326.00	2130.00	16700	20221118	-24.55	9420	20230327	33.76	16410	-23.22	20230707	9420	33.76	20230327	16700	-24.55	20221118	9420	33.76	20230327	0.75	Y	182400	500	206 억		1504645	N	N	11213	N	00	N
168	20231102	100741	57	100.00	KSQ150		제약	N	N	N	N		N	12570	50	2	0.40	1269226250	101133	23.62	12690	12850	12420	16270	8770	12520	12550.09	3.65	0	8444	13006	12762	12416	12172	11826	12885	12295	206	3750	500	9260	10	1	41218131	5181	-9.48	5.90	12	0.25	-1326.00	2130.00	16700	20221118	-24.73	9420	20230327	33.44	16410	-23.40	20230707	9420	33.44	20230327	16700	-24.73	20221118	9420	33.44	20230327	0.75	Y	182400	500	206 억		1504645	N	N	11213	N	00	N
169	20231102	090746	57	100.00	KSQ150		제약	N	N	N	N		N	12490	-30	5	-0.24	371469260	29485	6.89	12690	12850	12420	16270	8770	12520	12598.72	3.65	0	1914	13006	12762	12416	12172	11826	12885	12295	206	3750	500	9260	10	1	41218131	5148	-9.42	5.86	12	0.07	-1326.00	2130.00	16700	20221118	-25.21	9420	20230327	32.59	16410	-23.89	20230707	9420	32.59	20230327	16700	-25.21	20221118	9420	32.59	20230327	0.75	Y	182400	500	206 억		1504645	N	N	11213	N	00	N
170	20231101	160738	57	100.00	KSQ150		제약	N	N	N	N		N	12520	570	2	4.77	5311698110	426834	105.61	12070	12660	12070	15530	8370	11950	12444.26	3.34	0	127453	12610	12280	12030	11700	11450	12155	11575	206	3580	500	8840	10	1	41218131	5161	-9.44	5.88	12	1.04	-1326.00	2130.00	16700	20221118	-25.03	9420	20230327	32.91	16410	-23.71	20230707	9420	32.91	20230327	16700	-25.03	20221118	9420	32.91	20230327	0.75	Y	182400	500	206 억		1376624	N	N	11213	N	00	N
171	20231101	150739	57	100.00	KSQ150		제약	N	N	N	N		N	12520	570	2	4.77	5115398430	411158	101.73	12070	12660	12070	15530	8370	11950	12441.74	3.34	0	123975	12610	12280	12030	11700	11450	12155	11575	206	3580	500	8840	10	1	41218131	5161	-9.44	5.88	12	1.00	-1326.00	2130.00	16700	20221118	-25.03	9420	20230327	32.91	16410	-23.71	20230707	9420	32.91	20230327	16700	-25.03	20221118	9420	32.91	20230327	0.75	Y	182400	500	206 억		1376624	N	N	38985	N	00	N
172	20231101	140733	57	100.00	KSQ150		제약	N	N	N	N		N	12480	530	2	4.44	4685941410	376798	93.23	12070	12660	12070	15530	8370	11950	12436.54	3.34	0	119420	12610	12280	12030	11700	11450	12155	11575	206	3580	500	8840	10	1	41218131	5144	-9.41	5.86	12	0.91	-1326.00	2130.00	16700	20221118	-25.27	9420	20230327	32.48	16410	-23.95	20230707	9420	32.48	20230327	16700	-25.27	20221118	9420	32.48	20230327	0.75	Y	182400	500	206 억		1376624	N	N	38985	N	00	N
173	20231101	130738	57	100.00	KSQ150		제약	N	N	N	N		N	12530	580	2	4.85	4388651180	353021	87.35	12070	12660	12070	15530	8370	11950	12432.04	3.34	0	116548	12610	12280	12030	11700	11450	12155	11575	206	3580	500	8840	10	1	41218131	5165	-9.45	5.88	12	0.86	-1326.00	2130.00	16700	20221118	-24.97	9420	20230327	33.01	16410	-23.64	20230707	9420	33.01	20230327	16700	-24.97	20221118	9420	33.01	20230327	0.75	Y	182400	500	206 억		1376624	N	N	38985	N	00	N
174	20231101	120755	57	100.00	KSQ150		제약	N	N	N	N		N	12480	530	2	4.44	4165764190	335185	82.94	12070	12660	12070	15530	8370	11950	12428.61	3.34	0	109551	12610	12280	12030	11700	11450	12155	11575	206	3580	500	8840	10	1	41218131	5144	-9.41	5.86	12	0.81	-1326.00	2130.00	16700	20221118	-25.27	9420	20230327	32.48	16410	-23.95	20230707	9420	32.48	20230327	16700	-25.27	20221118	9420	32.48	20230327	0.75	Y	182400	500	206 억		1376624	N	N	38985	N	00	N
175	20231101	110801	57	100.00	KSQ150		제약	N	N	N	N		N	12450	500	2	4.18	3807032670	306389	75.81	12070	12660	12070	15530	8370	11950	12425.88	3.34	0	99226	12610	12280	12030	11700	11450	12155	11575	206	3580	500	8840	10	1	41218131	5132	-9.39	5.85	12	0.74	-1326.00	2130.00	16700	20221118	-25.45	9420	20230327	32.17	16410	-24.13	20230707	9420	32.17	20230327	16700	-25.45	20221118	9420	32.17	20230327	0.75	Y	182400	500	206 억		1376624	N	N	38985	N	00	N
176	20231101	100750	57	100.00	KSQ150		제약	N	N	N	N		N	12630	680	2	5.69	3044922230	245426	60.73	12070	12660	12070	15530	8370	11950	12407.15	3.34	0	85484	12610	12280	12030	11700	11450	12155	11575	206	3580	500	8840	10	1	41218131	5206	-9.52	5.93	12	0.60	-1326.00	2130.00	16700	20221118	-24.37	9420	20230327	34.08	16410	-23.03	20230707	9420	34.08	20230327	16700	-24.37	20221118	9420	34.08	20230327	0.75	Y	182400	500	206 억		1376624	N	N	38985	N	00	N
177	20231101	090751	57	100.00	KSQ150		제약	N	N	N	N		N	12400	450	2	3.77	649426070	53044	13.12	12070	12430	12070	15530	8370	11950	12244.55	3.34	0	22619	12610	12280	12030	11700	11450	12155	11575	206	3580	500	8840	10	1	41218131	5111	-9.35	5.82	12	0.13	-1326.00	2130.00	16700	20221118	-25.75	9420	20230327	31.63	16410	-24.44	20230707	9420	31.63	20230327	16700	-25.75	20221118	9420	31.63	20230327	0.75	Y	182400	500	206 억		1376624	N	N	38985	N	00	N