KissMeData/041960/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	160512	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4420	-710	5	-13.84	6254385875	1352554	1500.67	5100	5240	4400	6660	3600	5130	4624.84	4.62	0	-393875	5216	5172	5126	5082	5036	5195	5105	71	1530	100	3790	5	1	70604464	3121	-48.04	4.98	12	1.92	-92.00	887.00	7656	20230511	-42.27	4400	20231130	0.45	7656	-42.27	20230511	4400	0.45	20231130	8420	-47.51	20230511	4400	0.45	20231130	0.14	N	041960	100	70 억		3259060	N	N	2729	N	00	N
3	20231130	150513	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4595	-535	5	-10.43	2648920975	541933	601.28	5100	5240	4595	6660	3600	5130	4887.91	4.62	0	-292501	5216	5172	5126	5082	5036	5195	5105	71	1530	100	3790	5	1	70604464	3244	-49.95	5.18	12	0.77	-92.00	887.00	7656	20230511	-39.98	4595	20231130	0.00	7656	-39.98	20230511	4595	0.00	20231130	8420	-45.43	20230511	4595	0.00	20231130	0.14	N	041960	100	70 억		3259060	Y	N	526	N	00	N
4	20231130	140509	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4860	-270	5	-5.26	1705317475	342986	380.55	5100	5240	4780	6660	3600	5130	4971.97	4.62	0	-189509	5216	5172	5126	5082	5036	5195	5105	71	1530	100	3790	5	1	70604464	3431	-52.83	5.48	12	0.49	-92.00	887.00	7656	20230511	-36.52	4780	20231130	1.67	7656	-36.52	20230511	4780	1.67	20231130	8420	-42.28	20230511	4780	1.67	20231130	0.14	N	041960	100	70 억		3259060	N	N	526	N	00	N
5	20231130	130508	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4950	-180	5	-3.51	1065159175	211787	234.98	5100	5240	4900	6660	3600	5130	5029.39	4.62	0	-113303	5216	5172	5126	5082	5036	5195	5105	71	1530	100	3790	5	1	70604464	3495	-53.80	5.58	12	0.30	-92.00	887.00	7656	20230511	-35.34	4900	20231130	1.02	7656	-35.34	20230511	4900	1.02	20231130	8420	-41.21	20230511	4900	1.02	20231130	0.14	N	041960	100	70 억		3259060	N	N	526	N	00	N
6	20231130	120518	57	100.00	KSQ150		제약	N	N	N	N		N	5090	-40	5	-0.78	376059660	73858	81.95	5100	5240	5040	6660	3600	5130	5091.66	4.62	0	-33649	5216	5172	5126	5082	5036	5195	5105	71	1530	100	3790	10	1	70604464	3594	-55.33	5.74	12	0.10	-92.00	887.00	7656	20230511	-33.52	4955	20231024	2.72	7656	-33.52	20230511	4955	2.72	20231024	8420	-39.55	20230511	4955	2.72	20231024	0.14	N	041960	100	70 억		3259060	N	N	526	N	00	N
7	20231130	110513	57	100.00	KSQ150		제약	N	N	N	N		N	5110	-20	5	-0.39	327730200	64377	71.43	5100	5240	5040	6660	3600	5130	5090.80	4.62	0	-28502	5216	5172	5126	5082	5036	5195	5105	71	1530	100	3790	10	1	70604464	3608	-55.54	5.76	12	0.09	-92.00	887.00	7656	20230511	-33.25	4955	20231024	3.13	7656	-33.25	20230511	4955	3.13	20231024	8420	-39.31	20230511	4955	3.13	20231024	0.14	N	041960	100	70 억		3259060	N	N	526	N	00	N
8	20231130	100508	57	100.00	KSQ150		제약	N	N	N	N		N	5080	-50	5	-0.97	302074290	59357	65.86	5100	5240	5040	6660	3600	5130	5089.11	4.62	0	-29384	5216	5172	5126	5082	5036	5195	5105	71	1530	100	3790	10	1	70604464	3587	-55.22	5.73	12	0.08	-92.00	887.00	7656	20230511	-33.65	4955	20231024	2.52	7656	-33.65	20230511	4955	2.52	20231024	8420	-39.67	20230511	4955	2.52	20231024	0.14	N	041960	100	70 억		3259060	N	N	526	N	00	N
9	20231130	090510	57	100.00	KSQ150		제약	N	N	N	N		N	5110	-20	5	-0.39	63238830	12424	13.78	5100	5130	5080	6660	3600	5130	5090.05	4.62	0	-9236	5216	5172	5126	5082	5036	5195	5105	71	1530	100	3790	10	1	70604464	3608	-55.54	5.76	12	0.02	-92.00	887.00	7656	20230511	-33.25	4955	20231024	3.13	7656	-33.25	20230511	4955	3.13	20231024	8420	-39.31	20230511	4955	3.13	20231024	0.14	N	041960	100	70 억		3259060	N	N	526	N	00	N
10	20231129	160508	57	100.00	KSQ150		제약	N	N	N	N		N	5130	-40	5	-0.77	460250100	89991	92.90	5120	5170	5080	6720	3620	5170	5114.32	4.63	0	-28945	5330	5250	5200	5120	5070	5225	5095	71	1550	100	3820	10	1	70604464	3622	-55.76	5.78	12	0.13	-92.00	887.00	7656	20230511	-32.99	4955	20231024	3.53	7656	-32.99	20230511	4955	3.53	20231024	8420	-39.07	20230511	4955	3.53	20231024	0.14	N	041960	100	70 억		3271930	N	N	526	N	00	N
11	20231129	150510	57	100.00	KSQ150		제약	N	N	N	N		N	5110	-60	5	-1.16	415483340	81241	83.86	5120	5170	5080	6720	3620	5170	5114.21	4.63	0	-26160	5330	5250	5200	5120	5070	5225	5095	71	1550	100	3820	10	1	70604464	3608	-55.54	5.76	12	0.12	-92.00	887.00	7656	20230511	-33.25	4955	20231024	3.13	7656	-33.25	20230511	4955	3.13	20231024	8420	-39.31	20230511	4955	3.13	20231024	0.14	N	041960	100	70 억		3271930	N	N	8	N	00	N
12	20231129	140509	57	100.00	KSQ150		제약	N	N	N	N		N	5120	-50	5	-0.97	286349410	55947	57.75	5120	5170	5080	6720	3620	5170	5118.23	4.63	0	-18543	5330	5250	5200	5120	5070	5225	5095	71	1550	100	3820	10	1	70604464	3615	-55.65	5.77	12	0.08	-92.00	887.00	7656	20230511	-33.12	4955	20231024	3.33	7656	-33.12	20230511	4955	3.33	20231024	8420	-39.19	20230511	4955	3.33	20231024	0.14	N	041960	100	70 억		3271930	N	N	8	N	00	N
13	20231129	130511	57	100.00	KSQ150		제약	N	N	N	N		N	5150	-20	5	-0.39	243637850	47612	49.15	5120	5170	5080	6720	3620	5170	5117.15	4.63	0	-13332	5330	5250	5200	5120	5070	5225	5095	71	1550	100	3820	10	1	70604464	3636	-55.98	5.81	12	0.07	-92.00	887.00	7656	20230511	-32.73	4955	20231024	3.94	7656	-32.73	20230511	4955	3.94	20231024	8420	-38.84	20230511	4955	3.94	20231024	0.14	N	041960	100	70 억		3271930	N	N	8	N	00	N
14	20231129	120510	57	100.00	KSQ150		제약	N	N	N	N		N	5150	-20	5	-0.39	226696350	44320	45.75	5120	5170	5080	6720	3620	5170	5114.99	4.63	0	-11553	5330	5250	5200	5120	5070	5225	5095	71	1550	100	3820	10	1	70604464	3636	-55.98	5.81	12	0.06	-92.00	887.00	7656	20230511	-32.73	4955	20231024	3.94	7656	-32.73	20230511	4955	3.94	20231024	8420	-38.84	20230511	4955	3.94	20231024	0.14	N	041960	100	70 억		3271930	N	N	8	N	00	N
15	20231129	110511	57	100.00	KSQ150		제약	N	N	N	N		N	5140	-30	5	-0.58	208223980	40727	42.04	5120	5170	5080	6720	3620	5170	5112.68	4.63	0	-9233	5330	5250	5200	5120	5070	5225	5095	71	1550	100	3820	10	1	70604464	3629	-55.87	5.79	12	0.06	-92.00	887.00	7656	20230511	-32.86	4955	20231024	3.73	7656	-32.86	20230511	4955	3.73	20231024	8420	-38.95	20230511	4955	3.73	20231024	0.14	N	041960	100	70 억		3271930	N	N	8	N	00	N
16	20231129	100509	57	100.00	KSQ150		제약	N	N	N	N		N	5110	-60	5	-1.16	153909380	30128	31.10	5120	5170	5080	6720	3620	5170	5108.52	4.63	0	-9941	5330	5250	5200	5120	5070	5225	5095	71	1550	100	3820	10	1	70604464	3608	-55.54	5.76	12	0.04	-92.00	887.00	7656	20230511	-33.25	4955	20231024	3.13	7656	-33.25	20230511	4955	3.13	20231024	8420	-39.31	20230511	4955	3.13	20231024	0.14	N	041960	100	70 억		3271930	N	N	8	N	00	N
17	20231129	090507	57	100.00	KSQ150		제약	N	N	N	N		N	5090	-80	5	-1.55	37180060	7282	7.52	5120	5170	5080	6720	3620	5170	5105.75	4.63	0	-3422	5330	5250	5200	5120	5070	5225	5095	71	1550	100	3820	10	1	70604464	3594	-55.33	5.74	12	0.01	-92.00	887.00	7656	20230511	-33.52	4955	20231024	2.72	7656	-33.52	20230511	4955	2.72	20231024	8420	-39.55	20230511	4955	2.72	20231024	0.14	N	041960	100	70 억		3271930	N	N	8	N	00	N
18	20231128	160508	57	100.00	KSQ150		제약	N	N	N	N		N	5170	-110	5	-2.08	503285290	96773	160.79	5270	5280	5150	6860	3700	5280	5200.77	4.68	0	-34799	5466	5372	5326	5232	5186	5350	5210	71	1580	100	3900	10	1	70604464	3650	-56.20	5.83	12	0.14	-92.00	887.00	7656	20230511	-32.47	4955	20231024	4.34	7656	-32.47	20230511	4955	4.34	20231024	8420	-38.60	20230511	4955	4.34	20231024	0.14	N	041960	100	70 억		3306383	N	N	8	N	00	N
19	20231128	150436	57	100.00	KSQ150		제약	N	N	N	N		N	5190	-90	5	-1.70	445040940	85505	142.07	5270	5280	5160	6860	3700	5280	5204.85	4.68	0	-31745	5466	5372	5326	5232	5186	5350	5210	71	1580	100	3900	10	1	70604464	3664	-56.41	5.85	12	0.12	-92.00	887.00	7656	20230511	-32.21	4955	20231024	4.74	7656	-32.21	20230511	4955	4.74	20231024	8420	-38.36	20230511	4955	4.74	20231024	0.14	N	041960	100	70 억		3306383	N	N	2173	N	00	N
20	20231128	140507	57	100.00	KSQ150		제약	N	N	N	N		N	5200	-80	5	-1.52	364861370	70064	116.41	5270	5280	5160	6860	3700	5280	5207.54	4.68	0	-25365	5466	5372	5326	5232	5186	5350	5210	71	1580	100	3900	10	1	70604464	3671	-56.52	5.86	12	0.10	-92.00	887.00	7656	20230511	-32.08	4955	20231024	4.94	7656	-32.08	20230511	4955	4.94	20231024	8420	-38.24	20230511	4955	4.94	20231024	0.14	N	041960	100	70 억		3306383	N	N	2173	N	00	N
21	20231128	130505	57	100.00	KSQ150		제약	N	N	N	N		N	5200	-80	5	-1.52	342879040	65834	109.39	5270	5280	5160	6860	3700	5280	5208.24	4.68	0	-24747	5466	5372	5326	5232	5186	5350	5210	71	1580	100	3900	10	1	70604464	3671	-56.52	5.86	12	0.09	-92.00	887.00	7656	20230511	-32.08	4955	20231024	4.94	7656	-32.08	20230511	4955	4.94	20231024	8420	-38.24	20230511	4955	4.94	20231024	0.14	N	041960	100	70 억		3306383	N	N	2173	N	00	N
22	20231128	120506	57	100.00	KSQ150		제약	N	N	N	N		N	5190	-90	5	-1.70	332240230	63787	105.98	5270	5280	5160	6860	3700	5280	5208.59	4.68	0	-24391	5466	5372	5326	5232	5186	5350	5210	71	1580	100	3900	10	1	70604464	3664	-56.41	5.85	12	0.09	-92.00	887.00	7656	20230511	-32.21	4955	20231024	4.74	7656	-32.21	20230511	4955	4.74	20231024	8420	-38.36	20230511	4955	4.74	20231024	0.14	N	041960	100	70 억		3306383	N	N	2173	N	00	N
23	20231128	110506	57	100.00	KSQ150		제약	N	N	N	N		N	5190	-90	5	-1.70	274264140	52590	87.38	5270	5280	5160	6860	3700	5280	5215.14	4.68	0	-19851	5466	5372	5326	5232	5186	5350	5210	71	1580	100	3900	10	1	70604464	3664	-56.41	5.85	12	0.07	-92.00	887.00	7656	20230511	-32.21	4955	20231024	4.74	7656	-32.21	20230511	4955	4.74	20231024	8420	-38.36	20230511	4955	4.74	20231024	0.14	N	041960	100	70 억		3306383	N	N	2173	N	00	N
24	20231128	100506	57	100.00	KSQ150		제약	N	N	N	N		N	5200	-80	5	-1.52	168213730	32184	53.48	5270	5280	5190	6860	3700	5280	5226.63	4.68	0	-17644	5466	5372	5326	5232	5186	5350	5210	71	1580	100	3900	10	1	70604464	3671	-56.52	5.86	12	0.05	-92.00	887.00	7656	20230511	-32.08	4955	20231024	4.94	7656	-32.08	20230511	4955	4.94	20231024	8420	-38.24	20230511	4955	4.94	20231024	0.14	N	041960	100	70 억		3306383	N	N	2173	N	00	N
25	20231128	090504	57	100.00	KSQ150		제약	N	N	N	N		N	5270	-10	5	-0.19	25575360	4854	8.07	5270	5280	5250	6860	3700	5280	5268.92	4.68	0	-2777	5466	5372	5326	5232	5186	5350	5210	71	1580	100	3900	10	1	70604464	3721	-57.28	5.94	12	0.01	-92.00	887.00	7656	20230511	-31.17	4955	20231024	6.36	7656	-31.17	20230511	4955	6.36	20231024	8420	-37.41	20230511	4955	6.36	20231024	0.14	N	041960	100	70 억		3306383	N	N	2173	N	00	N
26	20231127	160505	57	100.00	KSQ150		제약	N	N	N	N		N	5280	-80	5	-1.49	318475820	60118	104.92	5350	5420	5280	6960	3760	5360	5297.73	4.68	0	-5180	5466	5412	5336	5282	5206	5425	5295	71	1600	100	3960	10	1	70604464	3728	-57.39	5.95	12	0.09	-92.00	887.00	7656	20230511	-31.03	4955	20231024	6.56	7656	-31.03	20230511	4955	6.56	20231024	8420	-37.29	20230511	4955	6.56	20231024	0.14	N	041960	100	70 억		3307301	N	N	2173	N	00	N
27	20231127	150504	57	100.00	KSQ150		제약	N	N	N	N		N	5290	-70	5	-1.31	245429510	46292	80.79	5350	5420	5280	6960	3760	5360	5301.77	4.68	0	-5492	5466	5412	5336	5282	5206	5425	5295	71	1600	100	3960	10	1	70604464	3735	-57.50	5.96	12	0.07	-92.00	887.00	7656	20230511	-30.90	4955	20231024	6.76	7656	-30.90	20230511	4955	6.76	20231024	8420	-37.17	20230511	4955	6.76	20231024	0.14	N	041960	100	70 억		3307301	N	N	54	N	00	N
28	20231127	140509	57	100.00	KSQ150		제약	N	N	N	N		N	5300	-60	5	-1.12	217998390	41105	71.74	5350	5420	5280	6960	3760	5360	5303.45	4.68	0	-6392	5466	5412	5336	5282	5206	5425	5295	71	1600	100	3960	10	1	70604464	3742	-57.61	5.98	12	0.06	-92.00	887.00	7656	20230511	-30.77	4955	20231024	6.96	7656	-30.77	20230511	4955	6.96	20231024	8420	-37.05	20230511	4955	6.96	20231024	0.14	N	041960	100	70 억		3307301	N	N	54	N	00	N
29	20231127	130506	57	100.00	KSQ150		제약	N	N	N	N		N	5290	-70	5	-1.31	203044820	38280	66.81	5350	5420	5280	6960	3760	5360	5304.20	4.68	0	-7088	5466	5412	5336	5282	5206	5425	5295	71	1600	100	3960	10	1	70604464	3735	-57.50	5.96	12	0.05	-92.00	887.00	7656	20230511	-30.90	4955	20231024	6.76	7656	-30.90	20230511	4955	6.76	20231024	8420	-37.17	20230511	4955	6.76	20231024	0.14	N	041960	100	70 억		3307301	N	N	54	N	00	N
30	20231127	120506	57	100.00	KSQ150		제약	N	N	N	N		N	5310	-50	5	-0.93	162005390	30526	53.27	5350	5420	5280	6960	3760	5360	5307.13	4.68	0	-2686	5466	5412	5336	5282	5206	5425	5295	71	1600	100	3960	10	1	70604464	3749	-57.72	5.99	12	0.04	-92.00	887.00	7656	20230511	-30.64	4955	20231024	7.16	7656	-30.64	20230511	4955	7.16	20231024	8420	-36.94	20230511	4955	7.16	20231024	0.14	N	041960	100	70 억		3307301	N	N	54	N	00	N
31	20231127	110500	57	100.00	KSQ150		제약	N	N	N	N		N	5300	-60	5	-1.12	134399070	25317	44.18	5350	5420	5280	6960	3760	5360	5308.65	4.68	0	-749	5466	5412	5336	5282	5206	5425	5295	71	1600	100	3960	10	1	70604464	3742	-57.61	5.98	12	0.04	-92.00	887.00	7656	20230511	-30.77	4955	20231024	6.96	7656	-30.77	20230511	4955	6.96	20231024	8420	-37.05	20230511	4955	6.96	20231024	0.14	N	041960	100	70 억		3307301	N	N	54	N	00	N
32	20231127	100459	57	100.00	KSQ150		제약	N	N	N	N		N	5310	-50	5	-0.93	101358000	19081	33.30	5350	5420	5280	6960	3760	5360	5311.99	4.68	0	-452	5466	5412	5336	5282	5206	5425	5295	71	1600	100	3960	10	1	70604464	3749	-57.72	5.99	12	0.03	-92.00	887.00	7656	20230511	-30.64	4955	20231024	7.16	7656	-30.64	20230511	4955	7.16	20231024	8420	-36.94	20230511	4955	7.16	20231024	0.14	N	041960	100	70 억		3307301	N	N	54	N	00	N
33	20231127	090500	57	100.00	KSQ150		제약	N	N	N	N		N	5340	-20	5	-0.37	11185770	2080	3.63	5350	5420	5340	6960	3760	5360	5377.77	4.68	0	-417	5466	5412	5336	5282	5206	5425	5295	71	1600	100	3960	10	1	70604464	3770	-58.04	6.02	12	0.00	-92.00	887.00	7656	20230511	-30.25	4955	20231024	7.77	7656	-30.25	20230511	4955	7.77	20231024	8420	-36.58	20230511	4955	7.77	20231024	0.14	N	041960	100	70 억		3307301	N	N	54	N	00	N
34	20231124	160456	57	100.00	KSQ150		제약	N	N	N	N		N	5360	30	2	0.56	304183580	57300	85.18	5360	5390	5260	6920	3740	5330	5307.87	4.69	0	-3665	5410	5370	5310	5270	5210	5340	5240	71	1590	100	3940	10	1	70604464	3784	-58.26	6.04	12	0.08	-92.00	887.00	7656	20230511	-29.99	4955	20231024	8.17	7656	-29.99	20230511	4955	8.17	20231024	8420	-36.34	20230511	4955	8.17	20231024	0.15	N	041960	100	70 억		3311740	N	N	54	N	00	N
35	20231124	150502	57	100.00	KSQ150		제약	N	N	N	N		N	5360	30	2	0.56	270555720	51030	75.86	5360	5390	5260	6920	3740	5330	5301.90	4.69	0	-1186	5410	5370	5310	5270	5210	5340	5240	71	1590	100	3940	10	1	70604464	3784	-58.26	6.04	12	0.07	-92.00	887.00	7656	20230511	-29.99	4955	20231024	8.17	7656	-29.99	20230511	4955	8.17	20231024	8420	-36.34	20230511	4955	8.17	20231024	0.15	N	041960	100	70 억		3311740	N	N	1620	N	00	N
36	20231124	140503	57	100.00	KSQ150		제약	N	N	N	N		N	5330	0	3	0.00	229737960	43404	64.52	5360	5360	5260	6920	3740	5330	5293.01	4.69	0	1334	5410	5370	5310	5270	5210	5340	5240	71	1590	100	3940	10	1	70604464	3763	-57.93	6.01	12	0.06	-92.00	887.00	7656	20230511	-30.38	4955	20231024	7.57	7656	-30.38	20230511	4955	7.57	20231024	8420	-36.70	20230511	4955	7.57	20231024	0.15	N	041960	100	70 억		3311740	N	N	1620	N	00	N
37	20231124	130500	57	100.00	KSQ150		제약	N	N	N	N		N	5320	-10	5	-0.19	218157060	41226	61.29	5360	5360	5260	6920	3740	5330	5291.73	4.69	0	2022	5410	5370	5310	5270	5210	5340	5240	71	1590	100	3940	10	1	70604464	3756	-57.83	6.00	12	0.06	-92.00	887.00	7656	20230511	-30.51	4955	20231024	7.37	7656	-30.51	20230511	4955	7.37	20231024	8420	-36.82	20230511	4955	7.37	20231024	0.15	N	041960	100	70 억		3311740	N	N	1620	N	00	N
38	20231124	120504	57	100.00	KSQ150		제약	N	N	N	N		N	5330	0	3	0.00	194858840	36833	54.75	5360	5360	5260	6920	3740	5330	5290.33	4.69	0	3429	5410	5370	5310	5270	5210	5340	5240	71	1590	100	3940	10	1	70604464	3763	-57.93	6.01	12	0.05	-92.00	887.00	7656	20230511	-30.38	4955	20231024	7.57	7656	-30.38	20230511	4955	7.57	20231024	8420	-36.70	20230511	4955	7.57	20231024	0.15	N	041960	100	70 억		3311740	N	N	1620	N	00	N
39	20231124	110502	57	100.00	KSQ150		제약	N	N	N	N		N	5330	0	3	0.00	176947770	33459	49.74	5360	5360	5260	6920	3740	5330	5288.50	4.69	0	2897	5410	5370	5310	5270	5210	5340	5240	71	1590	100	3940	10	1	70604464	3763	-57.93	6.01	12	0.05	-92.00	887.00	7656	20230511	-30.38	4955	20231024	7.57	7656	-30.38	20230511	4955	7.57	20231024	8420	-36.70	20230511	4955	7.57	20231024	0.15	N	041960	100	70 억		3311740	N	N	1620	N	00	N
40	20231124	100459	57	100.00	KSQ150		제약	N	N	N	N		N	5330	0	3	0.00	148860850	28177	41.89	5360	5360	5260	6920	3740	5330	5283.06	4.69	0	1222	5410	5370	5310	5270	5210	5340	5240	71	1590	100	3940	10	1	70604464	3763	-57.93	6.01	12	0.04	-92.00	887.00	7656	20230511	-30.38	4955	20231024	7.57	7656	-30.38	20230511	4955	7.57	20231024	8420	-36.70	20230511	4955	7.57	20231024	0.15	N	041960	100	70 억		3311740	N	N	1620	N	00	N
41	20231124	090500	57	100.00	KSQ150		제약	N	N	N	N		N	5350	20	2	0.38	4702230	884	1.31	5360	5360	5310	6920	3740	5330	5319.26	4.69	0	655	5410	5370	5310	5270	5210	5340	5240	71	1590	100	3940	10	1	70604464	3777	-58.15	6.03	12	0.00	-92.00	887.00	7656	20230511	-30.12	4955	20231024	7.97	7656	-30.12	20230511	4955	7.97	20231024	8420	-36.46	20230511	4955	7.97	20231024	0.15	N	041960	100	70 억		3311740	N	N	1620	N	00	N
42	20231123	160454	57	100.00	KSQ150		제약	N	N	N	N		N	5330	-30	5	-0.56	357026920	67261	43.10	5350	5350	5250	6960	3760	5360	5308.05	4.70	0	-4353	5726	5542	5406	5222	5086	5475	5155	71	1600	100	3960	10	1	70604464	3763	-57.93	6.01	12	0.10	-92.00	887.00	7656	20230511	-30.38	4955	20231024	7.57	7656	-30.38	20230511	4955	7.57	20231024	8420	-36.70	20230511	4955	7.57	20231024	0.15	N	041960	100	70 억		3316987	N	N	1620	N	00	N
43	20231123	150512	57	100.00	KSQ150		제약	N	N	N	N		N	5330	-30	5	-0.56	324285930	61106	39.16	5350	5350	5250	6960	3760	5360	5306.94	4.70	0	-3253	5726	5542	5406	5222	5086	5475	5155	71	1600	100	3960	10	1	70604464	3763	-57.93	6.01	12	0.09	-92.00	887.00	7656	20230511	-30.38	4955	20231024	7.57	7656	-30.38	20230511	4955	7.57	20231024	8420	-36.70	20230511	4955	7.57	20231024	0.15	N	041960	100	70 억		3316987	N	N	1	N	00	N
44	20231123	140504	57	100.00	KSQ150		제약	N	N	N	N		N	5300	-60	5	-1.12	238174040	44898	28.77	5350	5350	5250	6960	3760	5360	5304.78	4.70	0	-3252	5726	5542	5406	5222	5086	5475	5155	71	1600	100	3960	10	1	70604464	3742	-57.61	5.98	12	0.06	-92.00	887.00	7656	20230511	-30.77	4955	20231024	6.96	7656	-30.77	20230511	4955	6.96	20231024	8420	-37.05	20230511	4955	6.96	20231024	0.15	N	041960	100	70 억		3316987	N	N	1	N	00	N
45	20231123	130506	57	100.00	KSQ150		제약	N	N	N	N		N	5310	-50	5	-0.93	182567090	34401	22.04	5350	5350	5250	6960	3760	5360	5307.03	4.70	0	-2870	5726	5542	5406	5222	5086	5475	5155	71	1600	100	3960	10	1	70604464	3749	-57.72	5.99	12	0.05	-92.00	887.00	7656	20230511	-30.64	4955	20231024	7.16	7656	-30.64	20230511	4955	7.16	20231024	8420	-36.94	20230511	4955	7.16	20231024	0.15	N	041960	100	70 억		3316987	N	N	1	N	00	N
46	20231123	120501	57	100.00	KSQ150		제약	N	N	N	N		N	5300	-60	5	-1.12	149954410	28246	18.10	5350	5350	5250	6960	3760	5360	5308.87	4.70	0	-1809	5726	5542	5406	5222	5086	5475	5155	71	1600	100	3960	10	1	70604464	3742	-57.61	5.98	12	0.04	-92.00	887.00	7656	20230511	-30.77	4955	20231024	6.96	7656	-30.77	20230511	4955	6.96	20231024	8420	-37.05	20230511	4955	6.96	20231024	0.15	N	041960	100	70 억		3316987	N	N	1	N	00	N
47	20231123	110510	57	100.00	KSQ150		제약	N	N	N	N		N	5300	-60	5	-1.12	121280970	22853	14.64	5350	5350	5250	6960	3760	5360	5307.00	4.70	0	-2824	5726	5542	5406	5222	5086	5475	5155	71	1600	100	3960	10	1	70604464	3742	-57.61	5.98	12	0.03	-92.00	887.00	7656	20230511	-30.77	4955	20231024	6.96	7656	-30.77	20230511	4955	6.96	20231024	8420	-37.05	20230511	4955	6.96	20231024	0.15	N	041960	100	70 억		3316987	N	N	1	N	00	N
48	20231123	100502	57	100.00	KSQ150		제약	N	N	N	N		N	5330	-30	5	-0.56	75010840	14145	9.06	5350	5350	5250	6960	3760	5360	5302.99	4.70	0	-1691	5726	5542	5406	5222	5086	5475	5155	71	1600	100	3960	10	1	70604464	3763	-57.93	6.01	12	0.02	-92.00	887.00	7656	20230511	-30.38	4955	20231024	7.57	7656	-30.38	20230511	4955	7.57	20231024	8420	-36.70	20230511	4955	7.57	20231024	0.15	N	041960	100	70 억		3316987	N	N	1	N	00	N
49	20231123	090458	57	100.00	KSQ150		제약	N	N	N	N		N	5290	-70	5	-1.31	24638030	4656	2.98	5350	5350	5250	6960	3760	5360	5291.67	4.70	0	-1070	5726	5542	5406	5222	5086	5475	5155	71	1600	100	3960	10	1	70604464	3735	-57.50	5.96	12	0.01	-92.00	887.00	7656	20230511	-30.90	4955	20231024	6.76	7656	-30.90	20230511	4955	6.76	20231024	8420	-37.17	20230511	4955	6.76	20231024	0.15	N	041960	100	70 억		3316987	N	N	1	N	00	N
50	20231122	160445	57	100.00	KSQ150		제약	N	N	N	N		N	5360	-150	5	-2.72	840303010	155996	174.41	5480	5590	5270	7160	3860	5510	5386.70	4.72	0	-39564	5623	5566	5533	5476	5443	5550	5460	71	1650	100	4070	10	1	70604464	3784	-58.26	6.04	12	0.22	-92.00	887.00	7656	20230511	-29.99	4955	20231024	8.17	7656	-29.99	20230511	4955	8.17	20231024	8420	-36.34	20230511	4955	8.17	20231024	0.15	N	041960	100	70 억		3331598	N	N	1	N	00	N
51	20231122	150454	57	100.00	KSQ150		제약	N	N	N	N		N	5340	-170	5	-3.09	819910640	152178	170.14	5480	5590	5270	7160	3860	5510	5387.84	4.72	0	-38471	5623	5566	5533	5476	5443	5550	5460	71	1650	100	4070	10	1	70604464	3770	-58.04	6.02	12	0.22	-92.00	887.00	7656	20230511	-30.25	4955	20231024	7.77	7656	-30.25	20230511	4955	7.77	20231024	8420	-36.58	20230511	4955	7.77	20231024	0.15	N	041960	100	70 억		3331598	N	N	1532	N	00	N
52	20231122	140447	57	100.00	KSQ150		제약	N	N	N	N		N	5350	-160	5	-2.90	717614760	133103	148.81	5480	5590	5270	7160	3860	5510	5391.42	4.72	0	-43595	5623	5566	5533	5476	5443	5550	5460	71	1650	100	4070	10	1	70604464	3777	-58.15	6.03	12	0.19	-92.00	887.00	7656	20230511	-30.12	4955	20231024	7.97	7656	-30.12	20230511	4955	7.97	20231024	8420	-36.46	20230511	4955	7.97	20231024	0.15	N	041960	100	70 억		3331598	N	N	1532	N	00	N
53	20231122	130502	57	100.00	KSQ150		제약	N	N	N	N		N	5350	-160	5	-2.90	687586270	127479	142.52	5480	5590	5270	7160	3860	5510	5393.72	4.72	0	-43682	5623	5566	5533	5476	5443	5550	5460	71	1650	100	4070	10	1	70604464	3777	-58.15	6.03	12	0.18	-92.00	887.00	7656	20230511	-30.12	4955	20231024	7.97	7656	-30.12	20230511	4955	7.97	20231024	8420	-36.46	20230511	4955	7.97	20231024	0.15	N	041960	100	70 억		3331598	N	N	1532	N	00	N
54	20231122	120505	57	100.00	KSQ150		제약	N	N	N	N		N	5330	-180	5	-3.27	636290460	117841	131.75	5480	5590	5270	7160	3860	5510	5399.57	4.72	0	-41716	5623	5566	5533	5476	5443	5550	5460	71	1650	100	4070	10	1	70604464	3763	-57.93	6.01	12	0.17	-92.00	887.00	7656	20230511	-30.38	4955	20231024	7.57	7656	-30.38	20230511	4955	7.57	20231024	8420	-36.70	20230511	4955	7.57	20231024	0.15	N	041960	100	70 억		3331598	N	N	1532	N	00	N
55	20231122	110524	57	100.00	KSQ150		제약	N	N	N	N		N	5320	-190	5	-3.45	536611660	99035	110.72	5480	5590	5290	7160	3860	5510	5418.40	4.72	0	-42293	5623	5566	5533	5476	5443	5550	5460	71	1650	100	4070	10	1	70604464	3756	-57.83	6.00	12	0.14	-92.00	887.00	7656	20230511	-30.51	4955	20231024	7.37	7656	-30.51	20230511	4955	7.37	20231024	8420	-36.82	20230511	4955	7.37	20231024	0.15	N	041960	100	70 억		3331598	N	N	1532	N	00	N
56	20231122	100511	57	100.00	KSQ150		제약	N	N	N	N		N	5370	-140	5	-2.54	366857560	67183	75.11	5480	5590	5350	7160	3860	5510	5460.57	4.72	0	-36146	5623	5566	5533	5476	5443	5550	5460	71	1650	100	4070	10	1	70604464	3791	-58.37	6.05	12	0.10	-92.00	887.00	7656	20230511	-29.86	4955	20231024	8.38	7656	-29.86	20230511	4955	8.38	20231024	8420	-36.22	20230511	4955	8.38	20231024	0.15	N	041960	100	70 억		3331598	N	N	1532	N	00	N
57	20231122	090447	57	100.00	KSQ150		제약	N	N	N	N		N	5510	0	3	0.00	46275300	8412	9.40	5480	5590	5480	7160	3860	5510	5501.11	4.72	0	-3457	5623	5566	5533	5476	5443	5550	5460	71	1650	100	4070	10	1	70604464	3890	-59.89	6.21	12	0.01	-92.00	887.00	7656	20230511	-28.03	4955	20231024	11.20	7656	-28.03	20230511	4955	11.20	20231024	8420	-34.56	20230511	4955	11.20	20231024	0.15	N	041960	100	70 억		3331598	N	N	1532	N	00	N
58	20231121	160450	57	100.00	KSQ150		제약	N	N	N	N		N	5510	-80	5	-1.43	493316030	89343	131.26	5560	5590	5500	7260	3920	5590	5521.62	4.71	0	8403	5710	5650	5580	5520	5450	5655	5525	71	1670	100	4130	10	1	70604464	3890	-59.89	6.21	12	0.13	-92.00	887.00	7656	20230511	-28.03	4955	20231024	11.20	7656	-28.03	20230511	4955	11.20	20231024	8420	-34.56	20230511	4955	11.20	20231024	0.15	N	041960	100	70 억		3322130	N	N	1409	N	00	N
59	20231121	150451	57	100.00	KSQ150		제약	N	N	N	N		N	5500	-90	5	-1.61	458135070	82963	121.88	5560	5590	5500	7260	3920	5590	5522.16	4.71	0	8020	5710	5650	5580	5520	5450	5655	5525	71	1670	100	4130	10	1	70604464	3883	-59.78	6.20	12	0.12	-92.00	887.00	7656	20230511	-28.16	4955	20231024	11.00	7656	-28.16	20230511	4955	11.00	20231024	8420	-34.68	20230511	4955	11.00	20231024	0.15	N	041960	100	70 억		3322130	N	N	2	N	00	N
60	20231121	140445	57	100.00	KSQ150		제약	N	N	N	N		N	5520	-70	5	-1.25	406079190	73521	108.01	5560	5590	5500	7260	3920	5590	5523.31	4.71	0	7884	5710	5650	5580	5520	5450	5655	5525	71	1670	100	4130	10	1	70604464	3897	-60.00	6.22	12	0.10	-92.00	887.00	7656	20230511	-27.90	4955	20231024	11.40	7656	-27.90	20230511	4955	11.40	20231024	8420	-34.44	20230511	4955	11.40	20231024	0.15	N	041960	100	70 억		3322130	N	N	2	N	00	N
61	20231121	130443	57	100.00	KSQ150		제약	N	N	N	N		N	5530	-60	5	-1.07	302293930	54707	80.37	5560	5590	5500	7260	3920	5590	5525.69	4.71	0	8428	5710	5650	5580	5520	5450	5655	5525	71	1670	100	4130	10	1	70604464	3904	-60.11	6.23	12	0.08	-92.00	887.00	7656	20230511	-27.77	4955	20231024	11.60	7656	-27.77	20230511	4955	11.60	20231024	8420	-34.32	20230511	4955	11.60	20231024	0.15	N	041960	100	70 억		3322130	N	N	2	N	00	N
62	20231121	120443	57	100.00	KSQ150		제약	N	N	N	N		N	5540	-50	5	-0.89	281264760	50908	74.79	5560	5590	5500	7260	3920	5590	5524.96	4.71	0	8007	5710	5650	5580	5520	5450	5655	5525	71	1670	100	4130	10	1	70604464	3911	-60.22	6.25	12	0.07	-92.00	887.00	7656	20230511	-27.64	4955	20231024	11.81	7656	-27.64	20230511	4955	11.81	20231024	8420	-34.20	20230511	4955	11.81	20231024	0.15	N	041960	100	70 억		3322130	N	N	2	N	00	N
63	20231121	110442	57	100.00	KSQ150		제약	N	N	N	N		N	5530	-60	5	-1.07	252513750	45707	67.15	5560	5590	5500	7260	3920	5590	5524.62	4.71	0	7925	5710	5650	5580	5520	5450	5655	5525	71	1670	100	4130	10	1	70604464	3904	-60.11	6.23	12	0.06	-92.00	887.00	7656	20230511	-27.77	4955	20231024	11.60	7656	-27.77	20230511	4955	11.60	20231024	8420	-34.32	20230511	4955	11.60	20231024	0.15	N	041960	100	70 억		3322130	N	N	2	N	00	N
64	20231121	100432	57	100.00	KSQ150		제약	N	N	N	N		N	5530	-60	5	-1.07	207041350	37472	55.05	5560	5590	5500	7260	3920	5590	5525.23	4.71	0	5635	5710	5650	5580	5520	5450	5655	5525	71	1670	100	4130	10	1	70604464	3904	-60.11	6.23	12	0.05	-92.00	887.00	7656	20230511	-27.77	4955	20231024	11.60	7656	-27.77	20230511	4955	11.60	20231024	8420	-34.32	20230511	4955	11.60	20231024	0.15	N	041960	100	70 억		3322130	N	N	2	N	00	N
65	20231121	090437	57	100.00	KSQ150		제약	N	N	N	N		N	5530	-60	5	-1.07	34082360	6153	9.04	5560	5590	5510	7260	3920	5590	5539.15	4.71	0	759	5710	5650	5580	5520	5450	5655	5525	71	1670	100	4130	10	1	70604464	3904	-60.11	6.23	12	0.01	-92.00	887.00	7656	20230511	-27.77	4955	20231024	11.60	7656	-27.77	20230511	4955	11.60	20231024	8420	-34.32	20230511	4955	11.60	20231024	0.15	N	041960	100	70 억		3322130	N	N	2	N	00	N
66	20231120	160440	57	100.00	KSQ150		제약	N	N	N	N		N	5590	-40	5	-0.71	379190860	67762	101.26	5590	5640	5510	7310	3950	5630	5595.92	4.65	0	6195	5730	5680	5620	5570	5510	5705	5595	71	1680	100	4160	10	1	70604464	3947	-60.76	6.30	12	0.10	-92.00	887.00	7656	20230511	-26.99	4955	20231024	12.82	7656	-26.99	20230511	4955	12.82	20231024	8420	-33.61	20230511	4955	12.82	20231024	0.15	N	041960	100	70 억		3286364	N	N	2	N	00	N
67	20231120	150443	57	100.00	KSQ150		제약	N	N	N	N		N	5630	0	3	0.00	345897310	61816	92.37	5590	5640	5510	7310	3950	5630	5595.60	4.65	0	5505	5730	5680	5620	5570	5510	5705	5595	71	1680	100	4160	10	1	70604464	3975	-61.20	6.35	12	0.09	-92.00	887.00	7656	20230511	-26.46	4955	20231024	13.62	7656	-26.46	20230511	4955	13.62	20231024	8420	-33.14	20230511	4955	13.62	20231024	0.15	N	041960	100	70 억		3286364	N	N	1231	N	00	N
68	20231120	140443	57	100.00	KSQ150		제약	N	N	N	N		N	5590	-40	5	-0.71	282390620	50462	75.41	5590	5640	5510	7310	3950	5630	5596.10	4.65	0	4594	5730	5680	5620	5570	5510	5705	5595	71	1680	100	4160	10	1	70604464	3947	-60.76	6.30	12	0.07	-92.00	887.00	7656	20230511	-26.99	4955	20231024	12.82	7656	-26.99	20230511	4955	12.82	20231024	8420	-33.61	20230511	4955	12.82	20231024	0.15	N	041960	100	70 억		3286364	N	N	1231	N	00	N
69	20231120	130440	57	100.00	KSQ150		제약	N	N	N	N		N	5630	0	3	0.00	204448250	36518	54.57	5590	5640	5510	7310	3950	5630	5598.56	4.65	0	637	5730	5680	5620	5570	5510	5705	5595	71	1680	100	4160	10	1	70604464	3975	-61.20	6.35	12	0.05	-92.00	887.00	7656	20230511	-26.46	4955	20231024	13.62	7656	-26.46	20230511	4955	13.62	20231024	8420	-33.14	20230511	4955	13.62	20231024	0.15	N	041960	100	70 억		3286364	N	N	1231	N	00	N
70	20231120	120440	57	100.00	KSQ150		제약	N	N	N	N		N	5610	-20	5	-0.36	161420260	28836	43.09	5590	5640	5510	7310	3950	5630	5597.87	4.65	0	1267	5730	5680	5620	5570	5510	5705	5595	71	1680	100	4160	10	1	70604464	3961	-60.98	6.32	12	0.04	-92.00	887.00	7656	20230511	-26.72	4955	20231024	13.22	7656	-26.72	20230511	4955	13.22	20231024	8420	-33.37	20230511	4955	13.22	20231024	0.15	N	041960	100	70 억		3286364	N	N	1231	N	00	N
71	20231120	110439	57	100.00	KSQ150		제약	N	N	N	N		N	5630	0	3	0.00	93477450	16652	24.88	5590	5640	5570	7310	3950	5630	5613.59	4.65	0	1605	5730	5680	5620	5570	5510	5705	5595	71	1680	100	4160	10	1	70604464	3975	-61.20	6.35	12	0.02	-92.00	887.00	7656	20230511	-26.46	4955	20231024	13.62	7656	-26.46	20230511	4955	13.62	20231024	8420	-33.14	20230511	4955	13.62	20231024	0.15	N	041960	100	70 억		3286364	N	N	1231	N	00	N
72	20231120	100439	57	100.00	KSQ150		제약	N	N	N	N		N	5620	-10	5	-0.18	74312520	13237	19.78	5590	5640	5570	7310	3950	5630	5614.00	4.65	0	2050	5730	5680	5620	5570	5510	5705	5595	71	1680	100	4160	10	1	70604464	3968	-61.09	6.34	12	0.02	-92.00	887.00	7656	20230511	-26.59	4955	20231024	13.42	7656	-26.59	20230511	4955	13.42	20231024	8420	-33.25	20230511	4955	13.42	20231024	0.15	N	041960	100	70 억		3286364	N	N	1231	N	00	N
73	20231120	090442	57	100.00	KSQ150		제약	N	N	N	N		N	5600	-30	5	-0.53	2619770	469	0.70	5590	5630	5570	7310	3950	5630	5585.86	4.65	0	248	5730	5680	5620	5570	5510	5705	5595	71	1680	100	4160	10	1	70604464	3954	-60.87	6.31	12	0.00	-92.00	887.00	7656	20230511	-26.85	4955	20231024	13.02	7656	-26.85	20230511	4955	13.02	20231024	8420	-33.49	20230511	4955	13.02	20231024	0.15	N	041960	100	70 억		3286364	N	N	1231	N	00	N
74	20231117	160451	57	100.00	KSQ150		제약	N	N	N	N		N	5630	10	2	0.18	374817950	66918	109.07	5610	5670	5560	7300	3940	5620	5601.15	4.62	0	18272	5833	5726	5673	5566	5513	5700	5540	71	1680	100	4150	10	1	70604464	3975	-61.20	6.35	12	0.09	-92.00	887.00	7656	20230511	-26.46	4955	20231024	13.62	7656	-26.46	20230511	4955	13.62	20231024	8420	-33.14	20230511	4955	13.62	20231024	0.15	N	041960	100	70 억		3258736	N	N	1231	N	00	N
75	20231117	150453	57	100.00	KSQ150		제약	N	N	N	N		N	5610	-10	5	-0.18	342267560	61123	99.62	5610	5670	5560	7300	3940	5620	5599.65	4.62	0	18738	5833	5726	5673	5566	5513	5700	5540	71	1680	100	4150	10	1	70604464	3961	-60.98	6.32	12	0.09	-92.00	887.00	7656	20230511	-26.72	4955	20231024	13.22	7656	-26.72	20230511	4955	13.22	20231024	8420	-33.37	20230511	4955	13.22	20231024	0.15	N	041960	100	70 억		3258736	N	N	299	N	00	N
76	20231117	140452	57	100.00	KSQ150		제약	N	N	N	N		N	5600	-20	5	-0.36	267636800	47792	77.89	5610	5670	5560	7300	3940	5620	5600.03	4.62	0	14426	5833	5726	5673	5566	5513	5700	5540	71	1680	100	4150	10	1	70604464	3954	-60.87	6.31	12	0.07	-92.00	887.00	7656	20230511	-26.85	4955	20231024	13.02	7656	-26.85	20230511	4955	13.02	20231024	8420	-33.49	20230511	4955	13.02	20231024	0.15	N	041960	100	70 억		3258736	N	N	299	N	00	N
77	20231117	130450	57	100.00	KSQ150		제약	N	N	N	N		N	5590	-30	5	-0.53	195541970	34898	56.88	5610	5670	5560	7300	3940	5620	5603.24	4.62	0	10389	5833	5726	5673	5566	5513	5700	5540	71	1680	100	4150	10	1	70604464	3947	-60.76	6.30	12	0.05	-92.00	887.00	7656	20230511	-26.99	4955	20231024	12.82	7656	-26.99	20230511	4955	12.82	20231024	8420	-33.61	20230511	4955	12.82	20231024	0.15	N	041960	100	70 억		3258736	N	N	299	N	00	N
78	20231117	120451	57	100.00	KSQ150		제약	N	N	N	N		N	5600	-20	5	-0.36	137822430	24557	40.02	5610	5670	5580	7300	3940	5620	5612.35	4.62	0	7772	5833	5726	5673	5566	5513	5700	5540	71	1680	100	4150	10	1	70604464	3954	-60.87	6.31	12	0.03	-92.00	887.00	7656	20230511	-26.85	4955	20231024	13.02	7656	-26.85	20230511	4955	13.02	20231024	8420	-33.49	20230511	4955	13.02	20231024	0.15	N	041960	100	70 억		3258736	N	N	299	N	00	N
79	20231117	110453	57	100.00	KSQ150		제약	N	N	N	N		N	5650	30	2	0.53	100893050	17977	29.30	5610	5670	5580	7300	3940	5620	5612.34	4.62	0	7160	5833	5726	5673	5566	5513	5700	5540	71	1680	100	4150	10	1	70604464	3989	-61.41	6.37	12	0.03	-92.00	887.00	7656	20230511	-26.20	4955	20231024	14.03	7656	-26.20	20230511	4955	14.03	20231024	8420	-32.90	20230511	4955	14.03	20231024	0.15	N	041960	100	70 억		3258736	N	N	299	N	00	N
80	20231117	100451	57	100.00	KSQ150		제약	N	N	N	N		N	5600	-20	5	-0.36	44813630	7991	13.02	5610	5670	5580	7300	3940	5620	5608.01	4.62	0	2355	5833	5726	5673	5566	5513	5700	5540	71	1680	100	4150	10	1	70604464	3954	-60.87	6.31	12	0.01	-92.00	887.00	7656	20230511	-26.85	4955	20231024	13.02	7656	-26.85	20230511	4955	13.02	20231024	8420	-33.49	20230511	4955	13.02	20231024	0.15	N	041960	100	70 억		3258736	N	N	299	N	00	N
81	20231117	090452	57	100.00	KSQ150		제약	N	N	N	N		N	5670	50	2	0.89	3962470	704	1.15	5610	5670	5610	7300	3940	5620	5628.51	4.62	0	20	5833	5726	5673	5566	5513	5700	5540	71	1680	100	4150	10	1	70604464	4003	-61.63	6.39	12	0.00	-92.00	887.00	7656	20230511	-25.94	4955	20231024	14.43	7656	-25.94	20230511	4955	14.43	20231024	8420	-32.66	20230511	4955	14.43	20231024	0.15	N	041960	100	70 억		3258736	N	N	299	N	00	N
82	20231116	160450	57	100.00	KSQ150		제약	N	N	N	N		N	5630	-130	5	-2.26	305070610	53845	55.96	5730	5780	5630	7480	4040	5760	5665.68	4.41	0	15487	6006	5882	5756	5632	5506	5820	5570	71	1720	100	4260	10	1	70604464	3975	-61.20	6.35	12	0.08	-92.00	887.00	7656	20230511	-26.46	4955	20231024	13.62	7656	-26.46	20230511	4955	13.62	20231024	8420	-33.14	20230511	4955	13.62	20231024	0.15	N	041960	100	70 억		3112167	N	N	2602	N	00	N
83	20231116	150449	57	100.00	KSQ150		제약	N	N	N	N		N	5660	-100	5	-1.74	269440810	47530	49.40	5730	5780	5630	7480	4040	5760	5668.81	4.41	0	15478	6006	5882	5756	5632	5506	5820	5570	71	1720	100	4260	10	1	70604464	3996	-61.52	6.38	12	0.07	-92.00	887.00	7656	20230511	-26.07	4955	20231024	14.23	7656	-26.07	20230511	4955	14.23	20231024	8420	-32.78	20230511	4955	14.23	20231024	0.15	N	041960	100	70 억		3112167	N	N	2602	N	00	N
84	20231116	140438	57	100.00	KSQ150		제약	N	N	N	N		N	5670	-90	5	-1.56	249637460	44029	45.76	5730	5780	5630	7480	4040	5760	5669.79	4.41	0	15597	6006	5882	5756	5632	5506	5820	5570	71	1720	100	4260	10	1	70604464	4003	-61.63	6.39	12	0.06	-92.00	887.00	7656	20230511	-25.94	4955	20231024	14.43	7656	-25.94	20230511	4955	14.43	20231024	8420	-32.66	20230511	4955	14.43	20231024	0.15	N	041960	100	70 억		3112167	N	N	2602	N	00	N
85	20231116	130449	57	100.00	KSQ150		제약	N	N	N	N		N	5640	-120	5	-2.08	215322340	37960	39.45	5730	5780	5630	7480	4040	5760	5672.30	4.41	0	13446	6006	5882	5756	5632	5506	5820	5570	71	1720	100	4260	10	1	70604464	3982	-61.30	6.36	12	0.05	-92.00	887.00	7656	20230511	-26.33	4955	20231024	13.82	7656	-26.33	20230511	4955	13.82	20231024	8420	-33.02	20230511	4955	13.82	20231024	0.15	N	041960	100	70 억		3112167	N	N	2602	N	00	N
86	20231116	120451	57	100.00	KSQ150		제약	N	N	N	N		N	5690	-70	5	-1.22	169086660	29780	30.95	5730	5780	5640	7480	4040	5760	5677.80	4.41	0	12988	6006	5882	5756	5632	5506	5820	5570	71	1720	100	4260	10	1	70604464	4017	-61.85	6.41	12	0.04	-92.00	887.00	7656	20230511	-25.68	4955	20231024	14.83	7656	-25.68	20230511	4955	14.83	20231024	8420	-32.42	20230511	4955	14.83	20231024	0.15	N	041960	100	70 억		3112167	N	N	2602	N	00	N
87	20231116	110447	57	100.00	KSQ150		제약	N	N	N	N		N	5680	-80	5	-1.39	94631740	16669	17.32	5730	5780	5640	7480	4040	5760	5677.00	4.41	0	6382	6006	5882	5756	5632	5506	5820	5570	71	1720	100	4260	10	1	70604464	4010	-61.74	6.40	12	0.02	-92.00	887.00	7656	20230511	-25.81	4955	20231024	14.63	7656	-25.81	20230511	4955	14.63	20231024	8420	-32.54	20230511	4955	14.63	20231024	0.15	N	041960	100	70 억		3112167	N	N	2602	N	00	N
88	20231116	100448	57	100.00	KSQ150		제약	N	N	N	N		N	5750	-10	5	-0.17	7524730	1313	1.36	5730	5750	5730	7480	4040	5760	5730.43	4.41	0	-526	6006	5882	5756	5632	5506	5820	5570	71	1720	100	4260	10	1	70604464	4060	-62.50	6.48	12	0.00	-92.00	887.00	7656	20230511	-24.90	4955	20231024	16.04	7656	-24.90	20230511	4955	16.04	20231024	8420	-31.71	20230511	4955	16.04	20231024	0.15	N	041960	100	70 억		3112167	N	N	2602	N	00	N
89	20231116	090447	57	100.00	KSQ150		제약	N	N	N	N		N	5760	0	3	0.00	0	0	0.00	0	0	0	7480	4040	5760	0.00	4.41	0	0	6006	5882	5756	5632	5506	5820	5570	71	1720	100	4260	10	1	70604464	4067	-62.61	6.49	12	0.00	-92.00	887.00	7656	20230511	-24.76	4955	20231024	16.25	7656	-24.76	20230511	4955	16.25	20231024	8420	-31.59	20230511	4955	16.25	20231024	0.15	N	041960	100	70 억		3112167	N	N	2602	N	00	N
90	20231115	160421	57	100.00	KSQ150		제약	N	N	N	N		N	5760	-40	5	-0.69	552034380	96156	103.79	5860	5880	5630	7540	4060	5800	5741.03	4.27	0	8330	5933	5866	5783	5716	5633	5900	5750	71	1740	100	4290	10	1	70604464	4067	-62.61	6.49	12	0.14	-92.00	887.00	7656	20230511	-24.76	4955	20231024	16.25	7656	-24.76	20230511	4955	16.25	20231024	8420	-31.59	20230511	4955	16.25	20231024	0.15	N	041960	100	70 억		3015199	N	N	2602	N	00	N
91	20231115	150454	57	100.00	KSQ150		제약	N	N	N	N		N	5720	-80	5	-1.38	518969910	90404	97.58	5860	5880	5630	7540	4060	5800	5740.56	4.27	0	7235	5933	5866	5783	5716	5633	5900	5750	71	1740	100	4290	10	1	70604464	4039	-62.17	6.45	12	0.13	-92.00	887.00	7656	20230511	-25.29	4955	20231024	15.44	7656	-25.29	20230511	4955	15.44	20231024	8420	-32.07	20230511	4955	15.44	20231024	0.15	N	041960	100	70 억		3015199	N	N	5877	N	00	N
92	20231115	140456	57	100.00	KSQ150		제약	N	N	N	N		N	5770	-30	5	-0.52	442852830	77193	83.32	5860	5880	5630	7540	4060	5800	5736.96	4.27	0	3346	5933	5866	5783	5716	5633	5900	5750	71	1740	100	4290	10	1	70604464	4074	-62.72	6.51	12	0.11	-92.00	887.00	7656	20230511	-24.63	4955	20231024	16.45	7656	-24.63	20230511	4955	16.45	20231024	8420	-31.47	20230511	4955	16.45	20231024	0.15	N	041960	100	70 억		3015199	N	N	5877	N	00	N
93	20231115	130455	57	100.00	KSQ150		제약	N	N	N	N		N	5700	-100	5	-1.72	342906630	59771	64.52	5860	5880	5630	7540	4060	5800	5737.01	4.27	0	-877	5933	5866	5783	5716	5633	5900	5750	71	1740	100	4290	10	1	70604464	4024	-61.96	6.43	12	0.08	-92.00	887.00	7656	20230511	-25.55	4955	20231024	15.04	7656	-25.55	20230511	4955	15.04	20231024	8420	-32.30	20230511	4955	15.04	20231024	0.15	N	041960	100	70 억		3015199	N	N	5877	N	00	N
94	20231115	120456	57	100.00	KSQ150		제약	N	N	N	N		N	5700	-100	5	-1.72	299270380	52082	56.22	5860	5880	5630	7540	4060	5800	5746.14	4.27	0	-615	5933	5866	5783	5716	5633	5900	5750	71	1740	100	4290	10	1	70604464	4024	-61.96	6.43	12	0.07	-92.00	887.00	7656	20230511	-25.55	4955	20231024	15.04	7656	-25.55	20230511	4955	15.04	20231024	8420	-32.30	20230511	4955	15.04	20231024	0.15	N	041960	100	70 억		3015199	N	N	5877	N	00	N
95	20231115	110459	57	100.00	KSQ150		제약	N	N	N	N		N	5690	-110	5	-1.90	254832800	44276	47.79	5860	5880	5630	7540	4060	5800	5755.55	4.27	0	-2205	5933	5866	5783	5716	5633	5900	5750	71	1740	100	4290	10	1	70604464	4017	-61.85	6.41	12	0.06	-92.00	887.00	7656	20230511	-25.68	4955	20231024	14.83	7656	-25.68	20230511	4955	14.83	20231024	8420	-32.42	20230511	4955	14.83	20231024	0.15	N	041960	100	70 억		3015199	N	N	5877	N	00	N
96	20231115	100457	57	100.00	KSQ150		제약	N	N	N	N		N	5770	-30	5	-0.52	150750180	26029	28.10	5860	5880	5720	7540	4060	5800	5791.62	4.27	0	-74	5933	5866	5783	5716	5633	5900	5750	71	1740	100	4290	10	1	70604464	4074	-62.72	6.51	12	0.04	-92.00	887.00	7656	20230511	-24.63	4955	20231024	16.45	7656	-24.63	20230511	4955	16.45	20231024	8420	-31.47	20230511	4955	16.45	20231024	0.15	N	041960	100	70 억		3015199	N	N	5877	N	00	N
97	20231115	090452	57	100.00	KSQ150		제약	N	N	N	N		N	5800	0	3	0.00	48562180	8306	8.97	5860	5880	5800	7540	4060	5800	5846.64	4.27	0	-2187	5933	5866	5783	5716	5633	5900	5750	71	1740	100	4290	10	1	70604464	4095	-63.04	6.54	12	0.01	-92.00	887.00	7656	20230511	-24.24	4955	20231024	17.05	7656	-24.24	20230511	4955	17.05	20231024	8420	-31.12	20230511	4955	17.05	20231024	0.15	N	041960	100	70 억		3015199	N	N	5877	N	00	N
98	20231114	160447	57	100.00	KSQ150		제약	N	N	N	N		N	5800	80	2	1.40	535531910	92625	102.61	5720	5850	5700	7430	4010	5720	5781.71	4.25	0	23460	5873	5796	5743	5666	5613	5770	5640	71	1710	100	4230	10	1	70604464	4095	-63.04	6.54	12	0.13	-92.00	887.00	7656	20230511	-24.24	4955	20231024	17.05	7656	-24.24	20230511	4955	17.05	20231024	8420	-31.12	20230511	4955	17.05	20231024	0.15	N	041960	100	70 억		3001628	N	N	5877	N	00	N
99	20231114	150447	57	100.00	KSQ150		제약	N	N	N	N		N	5780	60	2	1.05	464959730	80416	89.08	5720	5850	5700	7430	4010	5720	5781.93	4.25	0	21174	5873	5796	5743	5666	5613	5770	5640	71	1710	100	4230	10	1	70604464	4081	-62.83	6.52	12	0.11	-92.00	887.00	7656	20230511	-24.50	4955	20231024	16.65	7656	-24.50	20230511	4955	16.65	20231024	8420	-31.35	20230511	4955	16.65	20231024	0.15	N	041960	100	70 억		3001628	N	N	4919	N	00	N
100	20231114	140447	57	100.00	KSQ150		제약	N	N	N	N		N	5780	60	2	1.05	419422100	72521	80.34	5720	5850	5700	7430	4010	5720	5783.46	4.25	0	20594	5873	5796	5743	5666	5613	5770	5640	71	1710	100	4230	10	1	70604464	4081	-62.83	6.52	12	0.10	-92.00	887.00	7656	20230511	-24.50	4955	20231024	16.65	7656	-24.50	20230511	4955	16.65	20231024	8420	-31.35	20230511	4955	16.65	20231024	0.15	N	041960	100	70 억		3001628	N	N	4919	N	00	N
101	20231114	130450	57	100.00	KSQ150		제약	N	N	N	N		N	5760	40	2	0.70	382413340	66113	73.24	5720	5850	5700	7430	4010	5720	5784.24	4.25	0	19881	5873	5796	5743	5666	5613	5770	5640	71	1710	100	4230	10	1	70604464	4067	-62.61	6.49	12	0.09	-92.00	887.00	7656	20230511	-24.76	4955	20231024	16.25	7656	-24.76	20230511	4955	16.25	20231024	8420	-31.59	20230511	4955	16.25	20231024	0.15	N	041960	100	70 억		3001628	N	N	4919	N	00	N
102	20231114	120449	57	100.00	KSQ150		제약	N	N	N	N		N	5780	60	2	1.05	331713990	57317	63.50	5720	5850	5700	7430	4010	5720	5787.36	4.25	0	19033	5873	5796	5743	5666	5613	5770	5640	71	1710	100	4230	10	1	70604464	4081	-62.83	6.52	12	0.08	-92.00	887.00	7656	20230511	-24.50	4955	20231024	16.65	7656	-24.50	20230511	4955	16.65	20231024	8420	-31.35	20230511	4955	16.65	20231024	0.15	N	041960	100	70 억		3001628	N	N	4919	N	00	N
103	20231114	110454	57	100.00	KSQ150		제약	N	N	N	N		N	5800	80	2	1.40	244352260	42166	46.71	5720	5850	5700	7430	4010	5720	5795.01	4.25	0	14471	5873	5796	5743	5666	5613	5770	5640	71	1710	100	4230	10	1	70604464	4095	-63.04	6.54	12	0.06	-92.00	887.00	7656	20230511	-24.24	4955	20231024	17.05	7656	-24.24	20230511	4955	17.05	20231024	8420	-31.12	20230511	4955	17.05	20231024	0.15	N	041960	100	70 억		3001628	N	N	4919	N	00	N
104	20231114	100449	57	100.00	KSQ150		제약	N	N	N	N		N	5820	100	2	1.75	206193540	35573	39.41	5720	5850	5700	7430	4010	5720	5796.35	4.25	0	13469	5873	5796	5743	5666	5613	5770	5640	71	1710	100	4230	10	1	70604464	4109	-63.26	6.56	12	0.05	-92.00	887.00	7656	20230511	-23.98	4955	20231024	17.46	7656	-23.98	20230511	4955	17.46	20231024	8420	-30.88	20230511	4955	17.46	20231024	0.15	N	041960	100	70 억		3001628	N	N	4919	N	00	N
105	20231114	090445	57	100.00	KSQ150		제약	N	N	N	N		N	5730	10	2	0.17	4422400	769	0.85	5720	5790	5720	7430	4010	5720	5750.85	4.25	0	80	5873	5796	5743	5666	5613	5770	5640	71	1710	100	4230	10	1	70604464	4046	-62.28	6.46	12	0.00	-92.00	887.00	7656	20230511	-25.16	4955	20231024	15.64	7656	-25.16	20230511	4955	15.64	20231024	8420	-31.95	20230511	4955	15.64	20231024	0.15	N	041960	100	70 억		3001628	N	N	4919	N	00	N
106	20231113	160442	57	100.00	KSQ150		제약	N	N	N	N		N	5720	-40	5	-0.69	518403130	90191	81.84	5780	5820	5690	7480	4040	5760	5747.84	4.22	0	20428	5906	5832	5696	5622	5486	5870	5660	71	1720	100	4260	10	1	70604464	4039	-62.17	6.45	12	0.13	-92.00	887.00	7656	20230511	-25.29	4955	20231024	15.44	7656	-25.29	20230511	4955	15.44	20231024	8420	-32.07	20230511	4955	15.44	20231024	0.15	N	041960	100	70 억		2982576	N	N	4919	N	00	N
107	20231113	150441	57	100.00	KSQ150		제약	N	N	N	N		N	5750	-10	5	-0.17	407658280	70975	64.40	5780	5820	5690	7480	4040	5760	5743.69	4.22	0	17104	5906	5832	5696	5622	5486	5870	5660	71	1720	100	4260	10	1	70604464	4060	-62.50	6.48	12	0.10	-92.00	887.00	7656	20230511	-24.90	4955	20231024	16.04	7656	-24.90	20230511	4955	16.04	20231024	8420	-31.71	20230511	4955	16.04	20231024	0.15	N	041960	100	70 억		2982576	N	N	53	N	00	N
108	20231113	140439	57	100.00	KSQ150		제약	N	N	N	N		N	5730	-30	5	-0.52	361677430	62971	57.14	5780	5820	5690	7480	4040	5760	5743.56	4.22	0	15388	5906	5832	5696	5622	5486	5870	5660	71	1720	100	4260	10	1	70604464	4046	-62.28	6.46	12	0.09	-92.00	887.00	7656	20230511	-25.16	4955	20231024	15.64	7656	-25.16	20230511	4955	15.64	20231024	8420	-31.95	20230511	4955	15.64	20231024	0.15	N	041960	100	70 억		2982576	N	N	53	N	00	N
109	20231113	130439	57	100.00	KSQ150		제약	N	N	N	N		N	5770	10	2	0.17	320613400	55801	50.63	5780	5820	5690	7480	4040	5760	5745.66	4.22	0	11238	5906	5832	5696	5622	5486	5870	5660	71	1720	100	4260	10	1	70604464	4074	-62.72	6.51	12	0.08	-92.00	887.00	7656	20230511	-24.63	4955	20231024	16.45	7656	-24.63	20230511	4955	16.45	20231024	8420	-31.47	20230511	4955	16.45	20231024	0.15	N	041960	100	70 억		2982576	N	N	53	N	00	N
110	20231113	120439	57	100.00	KSQ150		제약	N	N	N	N		N	5750	-10	5	-0.17	284590500	49508	44.92	5780	5820	5690	7480	4040	5760	5748.37	4.22	0	9731	5906	5832	5696	5622	5486	5870	5660	71	1720	100	4260	10	1	70604464	4060	-62.50	6.48	12	0.07	-92.00	887.00	7656	20230511	-24.90	4955	20231024	16.04	7656	-24.90	20230511	4955	16.04	20231024	8420	-31.71	20230511	4955	16.04	20231024	0.15	N	041960	100	70 억		2982576	N	N	53	N	00	N
111	20231113	110439	57	100.00	KSQ150		제약	N	N	N	N		N	5720	-40	5	-0.69	208131550	36161	32.81	5780	5820	5690	7480	4040	5760	5755.69	4.22	0	5209	5906	5832	5696	5622	5486	5870	5660	71	1720	100	4260	10	1	70604464	4039	-62.17	6.45	12	0.05	-92.00	887.00	7656	20230511	-25.29	4955	20231024	15.44	7656	-25.29	20230511	4955	15.44	20231024	8420	-32.07	20230511	4955	15.44	20231024	0.15	N	041960	100	70 억		2982576	N	N	53	N	00	N
112	20231113	100437	57	100.00	KSQ150		제약	N	N	N	N		N	5760	0	3	0.00	120889290	20914	18.98	5780	5820	5740	7480	4040	5760	5780.30	4.22	0	-249	5906	5832	5696	5622	5486	5870	5660	71	1720	100	4260	10	1	70604464	4067	-62.61	6.49	12	0.03	-92.00	887.00	7656	20230511	-24.76	4955	20231024	16.25	7656	-24.76	20230511	4955	16.25	20231024	8420	-31.59	20230511	4955	16.25	20231024	0.15	N	041960	100	70 억		2982576	N	N	53	N	00	N
113	20231113	090440	57	100.00	KSQ150		제약	N	N	N	N		N	5800	40	2	0.69	36751280	6342	5.75	5780	5820	5760	7480	4040	5760	5794.90	4.22	0	-2615	5906	5832	5696	5622	5486	5870	5660	71	1720	100	4260	10	1	70604464	4095	-63.04	6.54	12	0.01	-92.00	887.00	7656	20230511	-24.24	4955	20231024	17.05	7656	-24.24	20230511	4955	17.05	20231024	8420	-31.12	20230511	4955	17.05	20231024	0.15	N	041960	100	70 억		2982576	N	N	53	N	00	N
114	20231110	160457	57	100.00	KSQ150		제약	N	N	N	N		N	5760	100	2	1.77	627054500	110154	119.61	5600	5770	5560	7350	3970	5660	5692.45	4.22	0	32688	5786	5722	5626	5562	5466	5755	5595	71	1690	100	4180	10	1	70604464	4067	-62.61	6.49	12	0.16	-92.00	887.00	7656	20230511	-24.76	4955	20231024	16.25	7656	-24.76	20230511	4955	16.25	20231024	8420	-31.59	20230511	4955	16.25	20231024	0.15	N	041960	100	70 억		2979902	N	N	53	N	00	N
115	20231110	150446	57	100.00	KSQ150		제약	N	N	N	N		N	5770	110	2	1.94	551459480	97029	105.36	5600	5770	5560	7350	3970	5660	5683.45	4.22	0	31030	5786	5722	5626	5562	5466	5755	5595	71	1690	100	4180	10	1	70604464	4074	-62.72	6.51	12	0.14	-92.00	887.00	7656	20230511	-24.63	4955	20231024	16.45	7656	-24.63	20230511	4955	16.45	20231024	8420	-31.47	20230511	4955	16.45	20231024	0.15	N	041960	100	70 억		2979902	N	N	162	N	00	N
116	20231110	140444	57	100.00	KSQ150		제약	N	N	N	N		N	5730	70	2	1.24	435448410	76835	83.43	5600	5750	5560	7350	3970	5660	5667.32	4.22	0	29581	5786	5722	5626	5562	5466	5755	5595	71	1690	100	4180	10	1	70604464	4046	-62.28	6.46	12	0.11	-92.00	887.00	7656	20230511	-25.16	4955	20231024	15.64	7656	-25.16	20230511	4955	15.64	20231024	8420	-31.95	20230511	4955	15.64	20231024	0.15	N	041960	100	70 억		2979902	N	N	162	N	00	N
117	20231110	130444	57	100.00	KSQ150		제약	N	N	N	N		N	5710	50	2	0.88	365318290	64566	70.11	5600	5750	5560	7350	3970	5660	5658.06	4.22	0	21611	5786	5722	5626	5562	5466	5755	5595	71	1690	100	4180	10	1	70604464	4032	-62.07	6.44	12	0.09	-92.00	887.00	7656	20230511	-25.42	4955	20231024	15.24	7656	-25.42	20230511	4955	15.24	20231024	8420	-32.19	20230511	4955	15.24	20231024	0.15	N	041960	100	70 억		2979902	N	N	162	N	00	N
118	20231110	120444	57	100.00	KSQ150		제약	N	N	N	N		N	5720	60	2	1.06	328515780	58124	63.12	5600	5750	5560	7350	3970	5660	5651.98	4.22	0	18084	5786	5722	5626	5562	5466	5755	5595	71	1690	100	4180	10	1	70604464	4039	-62.17	6.45	12	0.08	-92.00	887.00	7656	20230511	-25.29	4955	20231024	15.44	7656	-25.29	20230511	4955	15.44	20231024	8420	-32.07	20230511	4955	15.44	20231024	0.15	N	041960	100	70 억		2979902	N	N	162	N	00	N
119	20231110	110441	57	100.00	KSQ150		제약	N	N	N	N		N	5710	50	2	0.88	274565220	48657	52.84	5600	5750	5560	7350	3970	5660	5642.87	4.22	0	19077	5786	5722	5626	5562	5466	5755	5595	71	1690	100	4180	10	1	70604464	4032	-62.07	6.44	12	0.07	-92.00	887.00	7656	20230511	-25.42	4955	20231024	15.24	7656	-25.42	20230511	4955	15.24	20231024	8420	-32.19	20230511	4955	15.24	20231024	0.15	N	041960	100	70 억		2979902	N	N	162	N	00	N
120	20231110	100444	57	100.00	KSQ150		제약	N	N	N	N		N	5630	-30	5	-0.53	107617090	19180	20.83	5600	5700	5560	7350	3970	5660	5610.90	4.22	0	1093	5786	5722	5626	5562	5466	5755	5595	71	1690	100	4180	10	1	70604464	3975	-61.20	6.35	12	0.03	-92.00	887.00	7656	20230511	-26.46	4955	20231024	13.62	7656	-26.46	20230511	4955	13.62	20231024	8420	-33.14	20230511	4955	13.62	20231024	0.15	N	041960	100	70 억		2979902	N	N	162	N	00	N
121	20231110	090436	57	100.00	KSQ150		제약	N	N	N	N		N	5680	20	2	0.35	18813600	3352	3.64	5600	5700	5590	7350	3970	5660	5612.65	4.22	0	-938	5786	5722	5626	5562	5466	5755	5595	71	1690	100	4180	10	1	70604464	4010	-61.74	6.40	12	0.00	-92.00	887.00	7656	20230511	-25.81	4955	20231024	14.63	7656	-25.81	20230511	4955	14.63	20231024	8420	-32.54	20230511	4955	14.63	20231024	0.15	N	041960	100	70 억		2979902	N	N	162	N	00	N
122	20231109	160431	57	100.00	KSQ150		제약	N	N	N	N		N	5660	130	2	2.35	511969740	90932	42.04	5530	5690	5530	7180	3880	5530	5630.22	4.51	0	11121	5756	5642	5526	5412	5296	5700	5470	71	1650	100	4090	10	1	70604464	3996	-61.52	6.38	12	0.13	-92.00	887.00	7656	20230511	-26.07	4955	20231024	14.23	7656	-26.07	20230511	4955	14.23	20231024	8420	-32.78	20230511	4955	14.23	20231024	0.15	N	041960	100	70 억		3187056	N	N	162	N	00	N
123	20231109	150433	57	100.00	KSQ150		제약	N	N	N	N		N	5660	130	2	2.35	464531390	82542	38.16	5530	5690	5530	7180	3880	5530	5627.83	4.51	0	10546	5756	5642	5526	5412	5296	5700	5470	71	1650	100	4090	10	1	70604464	3996	-61.52	6.38	12	0.12	-92.00	887.00	7656	20230511	-26.07	4955	20231024	14.23	7656	-26.07	20230511	4955	14.23	20231024	8420	-32.78	20230511	4955	14.23	20231024	0.15	N	041960	100	70 억		3187056	N	N	4573	N	00	N
124	20231109	140432	57	100.00	KSQ150		제약	N	N	N	N		N	5630	100	2	1.81	402606890	71572	33.09	5530	5690	5530	7180	3880	5530	5625.21	4.51	0	8499	5756	5642	5526	5412	5296	5700	5470	71	1650	100	4090	10	1	70604464	3975	-61.20	6.35	12	0.10	-92.00	887.00	7656	20230511	-26.46	4955	20231024	13.62	7656	-26.46	20230511	4955	13.62	20231024	8420	-33.14	20230511	4955	13.62	20231024	0.15	N	041960	100	70 억		3187056	N	N	4573	N	00	N
125	20231109	130433	57	100.00	KSQ150		제약	N	N	N	N		N	5590	60	2	1.08	360628580	64104	29.64	5530	5690	5530	7180	3880	5530	5625.69	4.51	0	8457	5756	5642	5526	5412	5296	5700	5470	71	1650	100	4090	10	1	70604464	3947	-60.76	6.30	12	0.09	-92.00	887.00	7656	20230511	-26.99	4955	20231024	12.82	7656	-26.99	20230511	4955	12.82	20231024	8420	-33.61	20230511	4955	12.82	20231024	0.15	N	041960	100	70 억		3187056	N	N	4573	N	00	N
126	20231109	120435	57	100.00	KSQ150		제약	N	N	N	N		N	5600	70	2	1.27	335020870	59532	27.52	5530	5690	5530	7180	3880	5530	5627.59	4.51	0	8102	5756	5642	5526	5412	5296	5700	5470	71	1650	100	4090	10	1	70604464	3954	-60.87	6.31	12	0.08	-92.00	887.00	7656	20230511	-26.85	4955	20231024	13.02	7656	-26.85	20230511	4955	13.02	20231024	8420	-33.49	20230511	4955	13.02	20231024	0.15	N	041960	100	70 억		3187056	N	N	4573	N	00	N
127	20231109	110434	57	100.00	KSQ150		제약	N	N	N	N		N	5630	100	2	1.81	278404470	49420	22.85	5530	5690	5530	7180	3880	5530	5633.45	4.51	0	4125	5756	5642	5526	5412	5296	5700	5470	71	1650	100	4090	10	1	70604464	3975	-61.20	6.35	12	0.07	-92.00	887.00	7656	20230511	-26.46	4955	20231024	13.62	7656	-26.46	20230511	4955	13.62	20231024	8420	-33.14	20230511	4955	13.62	20231024	0.15	N	041960	100	70 억		3187056	N	N	4573	N	00	N
128	20231109	100431	57	100.00	KSQ150		제약	N	N	N	N		N	5610	80	2	1.45	184078040	32664	15.10	5530	5690	5530	7180	3880	5530	5635.53	4.51	0	-259	5756	5642	5526	5412	5296	5700	5470	71	1650	100	4090	10	1	70604464	3961	-60.98	6.32	12	0.05	-92.00	887.00	7656	20230511	-26.72	4955	20231024	13.22	7656	-26.72	20230511	4955	13.22	20231024	8420	-33.37	20230511	4955	13.22	20231024	0.15	N	041960	100	70 억		3187056	N	N	4573	N	00	N
129	20231109	090432	57	100.00	KSQ150		제약	N	N	N	N		N	5600	70	2	1.27	13759720	2464	1.14	5530	5620	5530	7180	3880	5530	5584.48	4.51	0	-768	5756	5642	5526	5412	5296	5700	5470	71	1650	100	4090	10	1	70604464	3954	-60.87	6.31	12	0.00	-92.00	887.00	7656	20230511	-26.85	4955	20231024	13.02	7656	-26.85	20230511	4955	13.02	20231024	8420	-33.49	20230511	4955	13.02	20231024	0.15	N	041960	100	70 억		3187056	N	N	4573	N	00	N
130	20231108	160428	57	100.00	KSQ150		제약	N	N	N	N		N	5530	120	2	2.22	1193747900	215140	157.43	5440	5640	5410	7030	3790	5410	5548.71	4.43	0	56809	5590	5500	5440	5350	5290	5470	5320	71	1620	100	4000	10	1	70604464	3904	-60.11	6.23	12	0.30	-92.00	887.00	7656	20230511	-27.77	4955	20231024	11.60	7656	-27.77	20230511	4955	11.60	20231024	8420	-34.32	20230511	4955	11.60	20231024	0.15	N	041960	100	70 억		3127987	N	N	4573	N	00	N
131	20231108	150432	57	100.00	KSQ150		제약	N	N	N	N		N	5570	160	2	2.96	1121479440	202173	147.94	5440	5640	5410	7030	3790	5410	5547.13	4.43	0	54715	5590	5500	5440	5350	5290	5470	5320	71	1620	100	4000	10	1	70604464	3933	-60.54	6.28	12	0.29	-92.00	887.00	7656	20230511	-27.25	4955	20231024	12.41	7656	-27.25	20230511	4955	12.41	20231024	8420	-33.85	20230511	4955	12.41	20231024	0.15	N	041960	100	70 억		3127987	N	N	21988	N	00	N
132	20231108	140430	57	100.00	KSQ150		제약	N	N	N	N		N	5570	160	2	2.96	904545020	162924	119.22	5440	5640	5410	7030	3790	5410	5551.94	4.43	0	43596	5590	5500	5440	5350	5290	5470	5320	71	1620	100	4000	10	1	70604464	3933	-60.54	6.28	12	0.23	-92.00	887.00	7656	20230511	-27.25	4955	20231024	12.41	7656	-27.25	20230511	4955	12.41	20231024	8420	-33.85	20230511	4955	12.41	20231024	0.15	N	041960	100	70 억		3127987	N	N	21988	N	00	N
133	20231108	130431	57	100.00	KSQ150		제약	N	N	N	N		N	5580	170	2	3.14	851151270	153327	112.20	5440	5640	5410	7030	3790	5410	5551.22	4.43	0	39249	5590	5500	5440	5350	5290	5470	5320	71	1620	100	4000	10	1	70604464	3940	-60.65	6.29	12	0.22	-92.00	887.00	7656	20230511	-27.12	4955	20231024	12.61	7656	-27.12	20230511	4955	12.61	20231024	8420	-33.73	20230511	4955	12.61	20231024	0.15	N	041960	100	70 억		3127987	N	N	21988	N	00	N
134	20231108	120432	57	100.00	KSQ150		제약	N	N	N	N		N	5600	190	2	3.51	796689590	143552	105.04	5440	5640	5410	7030	3790	5410	5549.83	4.43	0	34587	5590	5500	5440	5350	5290	5470	5320	71	1620	100	4000	10	1	70604464	3954	-60.87	6.31	12	0.20	-92.00	887.00	7656	20230511	-26.85	4955	20231024	13.02	7656	-26.85	20230511	4955	13.02	20231024	8420	-33.49	20230511	4955	13.02	20231024	0.15	N	041960	100	70 억		3127987	N	N	21988	N	00	N
135	20231108	110429	57	100.00	KSQ150		제약	N	N	N	N		N	5530	120	2	2.22	572950660	103594	75.80	5440	5620	5410	7030	3790	5410	5530.73	4.43	0	29431	5590	5500	5440	5350	5290	5470	5320	71	1620	100	4000	10	1	70604464	3904	-60.11	6.23	12	0.15	-92.00	887.00	7656	20230511	-27.77	4955	20231024	11.60	7656	-27.77	20230511	4955	11.60	20231024	8420	-34.32	20230511	4955	11.60	20231024	0.15	N	041960	100	70 억		3127987	N	N	21988	N	00	N
136	20231108	100430	57	100.00	KSQ150		제약	N	N	N	N		N	5520	110	2	2.03	455808890	82305	60.23	5440	5620	5410	7030	3790	5410	5538.05	4.43	0	22620	5590	5500	5440	5350	5290	5470	5320	71	1620	100	4000	10	1	70604464	3897	-60.00	6.22	12	0.12	-92.00	887.00	7656	20230511	-27.90	4955	20231024	11.40	7656	-27.90	20230511	4955	11.40	20231024	8420	-34.44	20230511	4955	11.40	20231024	0.15	N	041960	100	70 억		3127987	N	N	21988	N	00	N
137	20231108	090428	57	100.00	KSQ150		제약	N	N	N	N		N	5500	90	2	1.66	92496920	16847	12.33	5440	5540	5410	7030	3790	5410	5490.41	4.43	0	8377	5590	5500	5440	5350	5290	5470	5320	71	1620	100	4000	10	1	70604464	3883	-59.78	6.20	12	0.02	-92.00	887.00	7656	20230511	-28.16	4955	20231024	11.00	7656	-28.16	20230511	4955	11.00	20231024	8420	-34.68	20230511	4955	11.00	20231024	0.15	N	041960	100	70 억		3127987	N	N	21988	N	00	N
138	20231107	160430	57	100.00	KSQ150		제약	N	N	N	N		N	5410	-90	5	-1.64	742453030	136565	51.07	5440	5530	5380	7150	3850	5500	5436.63	4.41	0	43814	5673	5586	5413	5326	5153	5630	5370	71	1650	100	4070	10	1	70604464	3820	-58.80	6.10	12	0.19	-92.00	887.00	7656	20230511	-29.34	4955	20231024	9.18	7656	-29.34	20230511	4955	9.18	20231024	8420	-35.75	20230511	4955	9.18	20231024	0.16	N	041960	100	70 억		3114678	N	N	21988	N	00	N
139	20231107	150430	57	100.00	KSQ150		제약	N	N	N	N		N	5430	-70	5	-1.27	686320080	126222	47.20	5440	5530	5380	7150	3850	5500	5437.40	4.41	0	44654	5673	5586	5413	5326	5153	5630	5370	71	1650	100	4070	10	1	70604464	3834	-59.02	6.12	12	0.18	-92.00	887.00	7656	20230511	-29.08	4955	20231024	9.59	7656	-29.08	20230511	4955	9.59	20231024	8420	-35.51	20230511	4955	9.59	20231024	0.16	N	041960	100	70 억		3114678	N	N	52009	N	00	N
140	20231107	140432	57	100.00	KSQ150		제약	N	N	N	N		N	5410	-90	5	-1.64	593874860	109145	40.81	5440	5530	5380	7150	3850	5500	5441.15	4.41	0	41846	5673	5586	5413	5326	5153	5630	5370	71	1650	100	4070	10	1	70604464	3820	-58.80	6.10	12	0.15	-92.00	887.00	7656	20230511	-29.34	4955	20231024	9.18	7656	-29.34	20230511	4955	9.18	20231024	8420	-35.75	20230511	4955	9.18	20231024	0.16	N	041960	100	70 억		3114678	N	N	52009	N	00	N
141	20231107	130431	57	100.00	KSQ150		제약	N	N	N	N		N	5380	-120	5	-2.18	501686120	92058	34.42	5440	5530	5380	7150	3850	5500	5449.67	4.41	0	36702	5673	5586	5413	5326	5153	5630	5370	71	1650	100	4070	10	1	70604464	3799	-58.48	6.07	12	0.13	-92.00	887.00	7656	20230511	-29.73	4955	20231024	8.58	7656	-29.73	20230511	4955	8.58	20231024	8420	-36.10	20230511	4955	8.58	20231024	0.16	N	041960	100	70 억		3114678	N	N	52009	N	00	N
142	20231107	120428	57	100.00	KSQ150		제약	N	N	N	N		N	5430	-70	5	-1.27	439752490	80590	30.14	5440	5530	5400	7150	3850	5500	5456.66	4.41	0	32405	5673	5586	5413	5326	5153	5630	5370	71	1650	100	4070	10	1	70604464	3834	-59.02	6.12	12	0.11	-92.00	887.00	7656	20230511	-29.08	4955	20231024	9.59	7656	-29.08	20230511	4955	9.59	20231024	8420	-35.51	20230511	4955	9.59	20231024	0.16	N	041960	100	70 억		3114678	N	N	52009	N	00	N
143	20231107	110429	57	100.00	KSQ150		제약	N	N	N	N		N	5480	-20	5	-0.36	309705660	56614	21.17	5440	5530	5410	7150	3850	5500	5470.48	4.41	0	21491	5673	5586	5413	5326	5153	5630	5370	71	1650	100	4070	10	1	70604464	3869	-59.57	6.18	12	0.08	-92.00	887.00	7656	20230511	-28.42	4955	20231024	10.60	7656	-28.42	20230511	4955	10.60	20231024	8420	-34.92	20230511	4955	10.60	20231024	0.16	N	041960	100	70 억		3114678	N	N	52009	N	00	N
144	20231107	100434	57	100.00	KSQ150		제약	N	N	N	N		N	5510	10	2	0.18	219027530	40071	14.98	5440	5530	5410	7150	3850	5500	5465.99	4.41	0	15698	5673	5586	5413	5326	5153	5630	5370	71	1650	100	4070	10	1	70604464	3890	-59.89	6.21	12	0.06	-92.00	887.00	7656	20230511	-28.03	4955	20231024	11.20	7656	-28.03	20230511	4955	11.20	20231024	8420	-34.56	20230511	4955	11.20	20231024	0.16	N	041960	100	70 억		3114678	N	N	52009	N	00	N
145	20231107	090422	57	100.00	KSQ150		제약	N	N	N	N		N	5420	-80	5	-1.45	23108560	4250	1.59	5440	5480	5410	7150	3850	5500	5437.31	4.41	0	1928	5673	5586	5413	5326	5153	5630	5370	71	1650	100	4070	10	1	70604464	3827	-58.91	6.11	12	0.01	-92.00	887.00	7656	20230511	-29.21	4955	20231024	9.38	7656	-29.21	20230511	4955	9.38	20231024	8420	-35.63	20230511	4955	9.38	20231024	0.16	N	041960	100	70 억		3114678	N	N	52009	N	00	N
146	20231106	160419	57	100.00	KSQ150		제약	N	N	N	N		N	5500	250	2	4.76	1426532700	267429	269.33	5320	5500	5240	6820	3680	5250	5334.06	4.31	0	72225	5350	5300	5230	5180	5110	5325	5205	71	1570	100	3880	10	1	70604464	3883	-59.78	6.20	12	0.38	-92.00	887.00	7656	20230511	-28.16	4955	20231024	11.00	7656	-28.16	20230511	4955	11.00	20231024	8420	-34.68	20230511	4955	11.00	20231024	0.16	Y	041960	100	70 억		3045463	N	N	51970	N	00	N
147	20231106	150423	57	100.00	KSQ150		제약	N	N	N	N		N	5410	160	2	3.05	1292691780	242970	244.70	5320	5460	5240	6820	3680	5250	5320.38	4.31	0	57122	5350	5300	5230	5180	5110	5325	5205	71	1570	100	3880	10	1	70604464	3820	-58.80	6.10	12	0.34	-92.00	887.00	7656	20230511	-29.34	4955	20231024	9.18	7656	-29.34	20230511	4955	9.18	20231024	8420	-35.75	20230511	4955	9.18	20231024	0.16	Y	041960	100	70 억		3045463	N	N	9762	N	00	N
148	20231106	140420	57	100.00	KSQ150		제약	N	N	N	N		N	5350	100	2	1.90	988682180	186682	188.01	5320	5400	5240	6820	3680	5250	5296.08	4.31	0	33446	5350	5300	5230	5180	5110	5325	5205	71	1570	100	3880	10	1	70604464	3777	-58.15	6.03	12	0.26	-92.00	887.00	7656	20230511	-30.12	4955	20231024	7.97	7656	-30.12	20230511	4955	7.97	20231024	8420	-36.46	20230511	4955	7.97	20231024	0.16	Y	041960	100	70 억		3045463	N	N	9762	N	00	N
149	20231106	130426	57	100.00	KSQ150		제약	N	N	N	N		N	5330	80	2	1.52	916085730	173071	174.30	5320	5400	5240	6820	3680	5250	5293.12	4.31	0	25359	5350	5300	5230	5180	5110	5325	5205	71	1570	100	3880	10	1	70604464	3763	-57.93	6.01	12	0.25	-92.00	887.00	7656	20230511	-30.38	4955	20231024	7.57	7656	-30.38	20230511	4955	7.57	20231024	8420	-36.70	20230511	4955	7.57	20231024	0.16	Y	041960	100	70 억		3045463	N	N	9762	N	00	N
150	20231106	120422	57	100.00	KSQ150		제약	N	N	N	N		N	5300	50	2	0.95	811543870	153408	154.50	5320	5400	5240	6820	3680	5250	5290.10	4.31	0	11690	5350	5300	5230	5180	5110	5325	5205	71	1570	100	3880	10	1	70604464	3742	-57.61	5.98	12	0.22	-92.00	887.00	7656	20230511	-30.77	4955	20231024	6.96	7656	-30.77	20230511	4955	6.96	20231024	8420	-37.05	20230511	4955	6.96	20231024	0.16	Y	041960	100	70 억		3045463	N	N	9762	N	00	N
151	20231106	110423	57	100.00	KSQ150		제약	N	N	N	N		N	5250	0	3	0.00	700621490	132338	133.28	5320	5400	5240	6820	3680	5250	5294.18	4.31	0	5530	5350	5300	5230	5180	5110	5325	5205	71	1570	100	3880	10	1	70604464	3707	-57.07	5.92	12	0.19	-92.00	887.00	7656	20230511	-31.43	4955	20231024	5.95	7656	-31.43	20230511	4955	5.95	20231024	8420	-37.65	20230511	4955	5.95	20231024	0.16	Y	041960	100	70 억		3045463	N	N	9762	N	00	N
152	20231106	100401	57	100.00	KSQ150		제약	N	N	N	N		N	5280	30	2	0.57	487175730	91778	92.43	5320	5400	5240	6820	3680	5250	5308.20	4.31	0	3451	5350	5300	5230	5180	5110	5325	5205	71	1570	100	3880	10	1	70604464	3728	-57.39	5.95	12	0.13	-92.00	887.00	7656	20230511	-31.03	4955	20231024	6.56	7656	-31.03	20230511	4955	6.56	20231024	8420	-37.29	20230511	4955	6.56	20231024	0.16	Y	041960	100	70 억		3045463	N	N	9762	N	00	N
153	20231106	090423	57	100.00	KSQ150		제약	N	N	N	N		N	5310	60	2	1.14	101312900	18950	19.08	5320	5400	5310	6820	3680	5250	5346.33	4.31	0	2079	5350	5300	5230	5180	5110	5325	5205	71	1570	100	3880	10	1	70604464	3749	-57.72	5.99	12	0.03	-92.00	887.00	7656	20230511	-30.64	4955	20231024	7.16	7656	-30.64	20230511	4955	7.16	20231024	8420	-36.94	20230511	4955	7.16	20231024	0.16	Y	041960	100	70 억		3045463	N	N	9762	N	00	N
154	20231103	160417	57	100.00	KSQ150		제약	N	N	N	N		N	5250	10	2	0.19	517845540	99267	57.70	5200	5280	5160	6810	3670	5240	5216.68	4.27	0	29604	5386	5312	5226	5152	5066	5320	5160	71	1570	100	3870	10	1	70604464	3707	-57.07	5.92	12	0.14	-92.00	887.00	7656	20230511	-31.43	4955	20231024	5.95	7656	-31.43	20230511	4955	5.95	20231024	8420	-37.65	20230511	4955	5.95	20231024	0.16	Y	041960	100	70 억		3015943	N	N	9762	N	00	N
155	20231103	150418	57	100.00	KSQ150		제약	N	N	N	N		N	5240	0	3	0.00	493834840	94686	55.03	5200	5280	5160	6810	3670	5240	5215.50	4.27	0	28366	5386	5312	5226	5152	5066	5320	5160	71	1570	100	3870	10	1	70604464	3700	-56.96	5.91	12	0.13	-92.00	887.00	7656	20230511	-31.56	4955	20231024	5.75	7656	-31.56	20230511	4955	5.75	20231024	8420	-37.77	20230511	4955	5.75	20231024	0.16	Y	041960	100	70 억		3015943	N	N	10688	N	00	N
156	20231103	140417	57	100.00	KSQ150		제약	N	N	N	N		N	5250	10	2	0.19	460197840	88262	51.30	5200	5280	5160	6810	3670	5240	5214.00	4.27	0	27175	5386	5312	5226	5152	5066	5320	5160	71	1570	100	3870	10	1	70604464	3707	-57.07	5.92	12	0.13	-92.00	887.00	7656	20230511	-31.43	4955	20231024	5.95	7656	-31.43	20230511	4955	5.95	20231024	8420	-37.65	20230511	4955	5.95	20231024	0.16	Y	041960	100	70 억		3015943	N	N	10688	N	00	N
157	20231103	130417	57	100.00	KSQ150		제약	N	N	N	N		N	5240	0	3	0.00	405797250	77870	45.26	5200	5280	5160	6810	3670	5240	5211.21	4.27	0	22685	5386	5312	5226	5152	5066	5320	5160	71	1570	100	3870	10	1	70604464	3700	-56.96	5.91	12	0.11	-92.00	887.00	7656	20230511	-31.56	4955	20231024	5.75	7656	-31.56	20230511	4955	5.75	20231024	8420	-37.77	20230511	4955	5.75	20231024	0.16	Y	041960	100	70 억		3015943	N	N	10688	N	00	N
158	20231103	120415	57	100.00	KSQ150		제약	N	N	N	N		N	5250	10	2	0.19	375756320	72127	41.92	5200	5280	5160	6810	3670	5240	5209.65	4.27	0	21161	5386	5312	5226	5152	5066	5320	5160	71	1570	100	3870	10	1	70604464	3707	-57.07	5.92	12	0.10	-92.00	887.00	7656	20230511	-31.43	4955	20231024	5.95	7656	-31.43	20230511	4955	5.95	20231024	8420	-37.65	20230511	4955	5.95	20231024	0.16	Y	041960	100	70 억		3015943	N	N	10688	N	00	N
159	20231103	110419	57	100.00	KSQ150		제약	N	N	N	N		N	5230	-10	5	-0.19	315858600	60723	35.29	5200	5260	5160	6810	3670	5240	5201.63	4.27	0	16845	5386	5312	5226	5152	5066	5320	5160	71	1570	100	3870	10	1	70604464	3693	-56.85	5.90	12	0.09	-92.00	887.00	7656	20230511	-31.69	4955	20231024	5.55	7656	-31.69	20230511	4955	5.55	20231024	8420	-37.89	20230511	4955	5.55	20231024	0.16	Y	041960	100	70 억		3015943	N	N	10688	N	00	N
160	20231103	100414	57	100.00	KSQ150		제약	N	N	N	N		N	5200	-40	5	-0.76	222436960	42845	24.90	5200	5250	5160	6810	3670	5240	5191.67	4.27	0	10093	5386	5312	5226	5152	5066	5320	5160	71	1570	100	3870	10	1	70604464	3671	-56.52	5.86	12	0.06	-92.00	887.00	7656	20230511	-32.08	4955	20231024	4.94	7656	-32.08	20230511	4955	4.94	20231024	8420	-38.24	20230511	4955	4.94	20231024	0.16	Y	041960	100	70 억		3015943	N	N	10688	N	00	N
161	20231103	090412	57	100.00	KSQ150		제약	N	N	N	N		N	5180	-60	5	-1.15	29892130	5761	3.35	5200	5230	5170	6810	3670	5240	5188.71	4.27	0	2214	5386	5312	5226	5152	5066	5320	5160	71	1570	100	3870	10	1	70604464	3657	-56.30	5.84	12	0.01	-92.00	887.00	7656	20230511	-32.34	4955	20231024	4.54	7656	-32.34	20230511	4955	4.54	20231024	8420	-38.48	20230511	4955	4.54	20231024	0.16	Y	041960	100	70 억		3015943	N	N	10688	N	00	N
162	20231102	160413	57	100.00	KSQ150		제약	N	N	N	N		N	5240	70	2	1.35	890629620	171176	169.20	5240	5300	5140	6720	3620	5170	5202.85	4.26	0	18588	5276	5222	5166	5112	5056	5225	5115	71	1550	100	3820	10	1	70604464	3700	-56.96	5.91	12	0.24	-92.00	887.00	7656	20230511	-31.56	4955	20231024	5.75	7656	-31.56	20230511	4955	5.75	20231024	8420	-37.77	20230511	4955	5.75	20231024	0.17	Y	041960	100	70 억		3005349	N	N	10688	N	00	N
163	20231102	150418	57	100.00	KSQ150		제약	N	N	N	N		N	5260	90	2	1.74	795967450	153188	151.42	5240	5270	5140	6720	3620	5170	5196.02	4.26	0	18790	5276	5222	5166	5112	5056	5225	5115	71	1550	100	3820	10	1	70604464	3714	-57.17	5.93	12	0.22	-92.00	887.00	7656	20230511	-31.30	4955	20231024	6.16	7656	-31.30	20230511	4955	6.16	20231024	8420	-37.53	20230511	4955	6.16	20231024	0.17	Y	041960	100	70 억		3005349	N	N	13417	N	00	N
164	20231102	140411	57	100.00	KSQ150		제약	N	N	N	N		N	5220	50	2	0.97	594467700	114583	113.26	5240	5270	5140	6720	3620	5170	5188.10	4.26	0	3521	5276	5222	5166	5112	5056	5225	5115	71	1550	100	3820	10	1	70604464	3686	-56.74	5.89	12	0.16	-92.00	887.00	7656	20230511	-31.82	4955	20231024	5.35	7656	-31.82	20230511	4955	5.35	20231024	8420	-38.00	20230511	4955	5.35	20231024	0.17	Y	041960	100	70 억		3005349	N	N	13417	N	00	N
165	20231102	130415	57	100.00	KSQ150		제약	N	N	N	N		N	5200	30	2	0.58	491177110	94650	93.56	5240	5270	5140	6720	3620	5170	5189.40	4.26	0	-623	5276	5222	5166	5112	5056	5225	5115	71	1550	100	3820	10	1	70604464	3671	-56.52	5.86	12	0.13	-92.00	887.00	7656	20230511	-32.08	4955	20231024	4.94	7656	-32.08	20230511	4955	4.94	20231024	8420	-38.24	20230511	4955	4.94	20231024	0.17	Y	041960	100	70 억		3005349	N	N	13417	N	00	N
166	20231102	120411	57	100.00	KSQ150		제약	N	N	N	N		N	5150	-20	5	-0.39	451038490	86895	85.89	5240	5270	5140	6720	3620	5170	5190.61	4.26	0	-1425	5276	5222	5166	5112	5056	5225	5115	71	1550	100	3820	10	1	70604464	3636	-55.98	5.81	12	0.12	-92.00	887.00	7656	20230511	-32.73	4955	20231024	3.94	7656	-32.73	20230511	4955	3.94	20231024	8420	-38.84	20230511	4955	3.94	20231024	0.17	Y	041960	100	70 억		3005349	N	N	13417	N	00	N
167	20231102	110412	57	100.00	KSQ150		제약	N	N	N	N		N	5170	0	3	0.00	360149780	69274	68.48	5240	5270	5140	6720	3620	5170	5198.92	4.26	0	-3251	5276	5222	5166	5112	5056	5225	5115	71	1550	100	3820	10	1	70604464	3650	-56.20	5.83	12	0.10	-92.00	887.00	7656	20230511	-32.47	4955	20231024	4.34	7656	-32.47	20230511	4955	4.34	20231024	8420	-38.60	20230511	4955	4.34	20231024	0.17	Y	041960	100	70 억		3005349	N	N	13417	N	00	N
168	20231102	100412	57	100.00	KSQ150		제약	N	N	N	N		N	5180	10	2	0.19	231253510	44423	43.91	5240	5270	5140	6720	3620	5170	5205.72	4.26	0	950	5276	5222	5166	5112	5056	5225	5115	71	1550	100	3820	10	1	70604464	3657	-56.30	5.84	12	0.06	-92.00	887.00	7656	20230511	-32.34	4955	20231024	4.54	7656	-32.34	20230511	4955	4.54	20231024	8420	-38.48	20230511	4955	4.54	20231024	0.17	Y	041960	100	70 억		3005349	N	N	13417	N	00	N
169	20231102	090417	57	100.00	KSQ150		제약	N	N	N	N		N	5230	60	2	1.16	47643150	9080	8.98	5240	5270	5180	6720	3620	5170	5247.04	4.26	0	3227	5276	5222	5166	5112	5056	5225	5115	71	1550	100	3820	10	1	70604464	3693	-56.85	5.90	12	0.01	-92.00	887.00	7656	20230511	-31.69	4955	20231024	5.55	7656	-31.69	20230511	4955	5.55	20231024	8420	-37.89	20230511	4955	5.55	20231024	0.17	Y	041960	100	70 억		3005349	N	N	13417	N	00	N
170	20231101	160412	57	100.00	KSQ150		제약	N	N	N	N		N	5170	0	3	0.00	522008860	101165	88.30	5170	5220	5110	6720	3620	5170	5159.97	4.02	0	16440	5330	5250	5150	5070	4970	5290	5110	71	1550	100	3820	10	1	70604464	3650	-56.20	5.83	12	0.14	-92.00	887.00	7656	20230511	-32.47	4955	20231024	4.34	7656	-32.47	20230511	4955	4.34	20231024	8420	-38.60	20230511	4955	4.34	20231024	0.17	Y	041960	100	70 억		2841599	N	N	13417	N	00	N
171	20231101	150410	57	100.00	KSQ150		제약	N	N	N	N		N	5180	10	2	0.19	472550590	91610	79.96	5170	5220	5110	6720	3620	5170	5158.29	4.02	0	14424	5330	5250	5150	5070	4970	5290	5110	71	1550	100	3820	10	1	70604464	3657	-56.30	5.84	12	0.13	-92.00	887.00	7656	20230511	-32.34	4955	20231024	4.54	7656	-32.34	20230511	4955	4.54	20231024	8420	-38.48	20230511	4955	4.54	20231024	0.17	Y	041960	100	70 억		2841599	N	N	18564	N	00	N
172	20231101	140407	57	100.00	KSQ150		제약	N	N	N	N		N	5170	0	3	0.00	385129240	74637	65.14	5170	5220	5110	6720	3620	5170	5160.03	4.02	0	8719	5330	5250	5150	5070	4970	5290	5110	71	1550	100	3820	10	1	70604464	3650	-56.20	5.83	12	0.11	-92.00	887.00	7656	20230511	-32.47	4955	20231024	4.34	7656	-32.47	20230511	4955	4.34	20231024	8420	-38.60	20230511	4955	4.34	20231024	0.17	Y	041960	100	70 억		2841599	N	N	18564	N	00	N
173	20231101	130410	57	100.00	KSQ150		제약	N	N	N	N		N	5160	-10	5	-0.19	333582090	64664	56.44	5170	5220	5110	6720	3620	5170	5158.70	4.02	0	10174	5330	5250	5150	5070	4970	5290	5110	71	1550	100	3820	10	1	70604464	3643	-56.09	5.82	12	0.09	-92.00	887.00	7656	20230511	-32.60	4955	20231024	4.14	7656	-32.60	20230511	4955	4.14	20231024	8420	-38.72	20230511	4955	4.14	20231024	0.17	Y	041960	100	70 억		2841599	N	N	18564	N	00	N
174	20231101	120418	57	100.00	KSQ150		제약	N	N	N	N		N	5130	-40	5	-0.77	296756990	57534	50.22	5170	5220	5110	6720	3620	5170	5157.94	4.02	0	11755	5330	5250	5150	5070	4970	5290	5110	71	1550	100	3820	10	1	70604464	3622	-55.76	5.78	12	0.08	-92.00	887.00	7656	20230511	-32.99	4955	20231024	3.53	7656	-32.99	20230511	4955	3.53	20231024	8420	-39.07	20230511	4955	3.53	20231024	0.17	Y	041960	100	70 억		2841599	N	N	18564	N	00	N
175	20231101	110421	57	100.00	KSQ150		제약	N	N	N	N		N	5110	-60	5	-1.16	225229670	43604	38.06	5170	5220	5110	6720	3620	5170	5165.34	4.02	0	8395	5330	5250	5150	5070	4970	5290	5110	71	1550	100	3820	10	1	70604464	3608	-55.54	5.76	12	0.06	-92.00	887.00	7656	20230511	-33.25	4955	20231024	3.13	7656	-33.25	20230511	4955	3.13	20231024	8420	-39.31	20230511	4955	3.13	20231024	0.17	Y	041960	100	70 억		2841599	N	N	18564	N	00	N
176	20231101	100416	57	100.00	KSQ150		제약	N	N	N	N		N	5190	20	2	0.39	130716480	25245	22.03	5170	5220	5110	6720	3620	5170	5177.92	4.02	0	1679	5330	5250	5150	5070	4970	5290	5110	71	1550	100	3820	10	1	70604464	3664	-56.41	5.85	12	0.04	-92.00	887.00	7656	20230511	-32.21	4955	20231024	4.74	7656	-32.21	20230511	4955	4.74	20231024	8420	-38.36	20230511	4955	4.74	20231024	0.17	Y	041960	100	70 억		2841599	N	N	18564	N	00	N
177	20231101	090418	57	100.00	KSQ150		제약	N	N	N	N		N	5190	20	2	0.39	11468180	2225	1.94	5170	5190	5110	6720	3620	5170	5154.24	4.02	0	-107	5330	5250	5150	5070	4970	5290	5110	71	1550	100	3820	10	1	70604464	3664	-56.41	5.85	12	0.00	-92.00	887.00	7656	20230511	-32.21	4955	20231024	4.74	7656	-32.21	20230511	4955	4.74	20231024	8420	-38.36	20230511	4955	4.74	20231024	0.17	Y	041960	100	70 억		2841599	N	N	18564	N	00	N