KissMeData/086450/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	160728	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14460	10	2	0.07	2657087180	183547	48.14	14420	14640	14330	18780	10120	14450	14476.35	15.75	0	-3201	15416	14932	14646	14162	13876	14790	14020	222	4330	500	10980	10	1	44460000	6429	12.37	1.30	12	0.41	1169.00	11166.00	17800	20221227	-18.76	13000	20230710	11.23	17300	-16.42	20230202	13000	11.23	20230710	17800	-18.76	20221227	13000	11.23	20230710	0.88	N	086450	500	222 억		7000781	N	N	976	N	00	N
3	20231130	150729	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14500	50	2	0.35	2348338540	162226	42.55	14420	14640	14330	18780	10120	14450	14475.73	15.75	0	-1031	15416	14932	14646	14162	13876	14790	14020	222	4330	500	10980	10	1	44460000	6447	12.40	1.30	12	0.36	1169.00	11166.00	17800	20221227	-18.54	13000	20230710	11.54	17300	-16.18	20230202	13000	11.54	20230710	17800	-18.54	20221227	13000	11.54	20230710	0.88	N	086450	500	222 억		7000781	N	N	301	N	00	N
4	20231130	140725	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14460	10	2	0.07	1764994080	121965	31.99	14420	14640	14330	18780	10120	14450	14471.32	15.75	0	-1869	15416	14932	14646	14162	13876	14790	14020	222	4330	500	10980	10	1	44460000	6429	12.37	1.30	12	0.27	1169.00	11166.00	17800	20221227	-18.76	13000	20230710	11.23	17300	-16.42	20230202	13000	11.23	20230710	17800	-18.76	20221227	13000	11.23	20230710	0.88	N	086450	500	222 억		7000781	N	N	301	N	00	N
5	20231130	130723	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14420	-30	5	-0.21	1550700590	107145	28.10	14420	14640	14330	18780	10120	14450	14472.92	15.75	0	1168	15416	14932	14646	14162	13876	14790	14020	222	4330	500	10980	10	1	44460000	6411	12.34	1.29	12	0.24	1169.00	11166.00	17800	20221227	-18.99	13000	20230710	10.92	17300	-16.65	20230202	13000	10.92	20230710	17800	-18.99	20221227	13000	10.92	20230710	0.88	N	086450	500	222 억		7000781	N	N	301	N	00	N
6	20231130	120734	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14550	100	2	0.69	1221086580	84400	22.14	14420	14640	14330	18780	10120	14450	14467.86	15.75	0	455	15416	14932	14646	14162	13876	14790	14020	222	4330	500	10980	10	1	44460000	6469	12.45	1.30	12	0.19	1169.00	11166.00	17800	20221227	-18.26	13000	20230710	11.92	17300	-15.90	20230202	13000	11.92	20230710	17800	-18.26	20221227	13000	11.92	20230710	0.88	N	086450	500	222 억		7000781	N	N	301	N	00	N
7	20231130	110729	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14550	100	2	0.69	1073085310	74246	19.47	14420	14640	14330	18780	10120	14450	14453.11	15.75	0	1376	15416	14932	14646	14162	13876	14790	14020	222	4330	500	10980	10	1	44460000	6469	12.45	1.30	12	0.17	1169.00	11166.00	17800	20221227	-18.26	13000	20230710	11.92	17300	-15.90	20230202	13000	11.92	20230710	17800	-18.26	20221227	13000	11.92	20230710	0.88	N	086450	500	222 억		7000781	N	N	301	N	00	N
8	20231130	100723	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14510	60	2	0.42	613530460	42568	11.17	14420	14640	14330	18780	10120	14450	14412.93	15.75	0	-2750	15416	14932	14646	14162	13876	14790	14020	222	4330	500	10980	10	1	44460000	6451	12.41	1.30	12	0.10	1169.00	11166.00	17800	20221227	-18.48	13000	20230710	11.62	17300	-16.13	20230202	13000	11.62	20230710	17800	-18.48	20221227	13000	11.62	20230710	0.88	N	086450	500	222 억		7000781	N	N	301	N	00	N
9	20231130	090726	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14380	-70	5	-0.48	125868350	8735	2.29	14420	14640	14370	18780	10120	14450	14409.54	15.75	0	-3034	15416	14932	14646	14162	13876	14790	14020	222	4330	500	10980	10	1	44460000	6393	12.30	1.29	12	0.02	1169.00	11166.00	17800	20221227	-19.21	13000	20230710	10.62	17300	-16.88	20230202	13000	10.62	20230710	17800	-19.21	20221227	13000	10.62	20230710	0.88	N	086450	500	222 억		7000781	N	N	301	N	00	N
10	20231129	160721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14450	-630	5	-4.18	5586279500	380088	226.41	15080	15130	14360	19600	10560	15080	14697.66	15.64	0	20414	15340	15210	15070	14940	14800	15140	14870	222	4520	500	11460	10	1	44460000	6424	12.36	1.29	12	0.85	1169.00	11166.00	17800	20221227	-18.82	13000	20230710	11.15	17300	-16.47	20230202	13000	11.15	20230710	17800	-18.82	20221227	13000	11.15	20230710	0.84	N	086450	500	222 억		6954440	N	N	301	N	00	N
11	20231129	150727	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14410	-670	5	-4.44	5365631070	364818	217.32	15080	15130	14360	19600	10560	15080	14707.69	15.64	0	19388	15340	15210	15070	14940	14800	15140	14870	222	4520	500	11460	10	1	44460000	6407	12.33	1.29	12	0.82	1169.00	11166.00	17800	20221227	-19.04	13000	20230710	10.85	17300	-16.71	20230202	13000	10.85	20230710	17800	-19.04	20221227	13000	10.85	20230710	0.84	N	086450	500	222 억		6954440	N	N	33	N	00	N
12	20231129	140723	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14570	-510	5	-3.38	3872539630	261461	155.75	15080	15130	14540	19600	10560	15080	14811.16	15.64	0	13933	15340	15210	15070	14940	14800	15140	14870	222	4520	500	11460	10	1	44460000	6478	12.46	1.30	12	0.59	1169.00	11166.00	17800	20221227	-18.15	13000	20230710	12.08	17300	-15.78	20230202	13000	12.08	20230710	17800	-18.15	20221227	13000	12.08	20230710	0.84	N	086450	500	222 억		6954440	N	N	33	N	00	N
13	20231129	130724	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14780	-300	5	-1.99	2587806060	173760	103.51	15080	15130	14750	19600	10560	15080	14892.99	15.64	0	15302	15340	15210	15070	14940	14800	15140	14870	222	4520	500	11460	10	1	44460000	6571	12.64	1.32	12	0.39	1169.00	11166.00	17800	20221227	-16.97	13000	20230710	13.69	17300	-14.57	20230202	13000	13.69	20230710	17800	-16.97	20221227	13000	13.69	20230710	0.84	N	086450	500	222 억		6954440	N	N	33	N	00	N
14	20231129	120725	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14900	-180	5	-1.19	1618959430	108362	64.55	15080	15130	14860	19600	10560	15080	14940.29	15.64	0	9767	15340	15210	15070	14940	14800	15140	14870	222	4520	500	11460	10	1	44460000	6625	12.75	1.33	12	0.24	1169.00	11166.00	17800	20221227	-16.29	13000	20230710	14.62	17300	-13.87	20230202	13000	14.62	20230710	17800	-16.29	20221227	13000	14.62	20230710	0.84	N	086450	500	222 억		6954440	N	N	33	N	00	N
15	20231129	110725	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14930	-150	5	-0.99	1300570720	86987	51.82	15080	15130	14860	19600	10560	15080	14951.32	15.64	0	1634	15340	15210	15070	14940	14800	15140	14870	222	4520	500	11460	10	1	44460000	6638	12.77	1.34	12	0.20	1169.00	11166.00	17800	20221227	-16.12	13000	20230710	14.85	17300	-13.70	20230202	13000	14.85	20230710	17800	-16.12	20221227	13000	14.85	20230710	0.84	N	086450	500	222 억		6954440	N	N	33	N	00	N
16	20231129	100724	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14930	-150	5	-0.99	599807080	39980	23.82	15080	15130	14910	19600	10560	15080	15002.68	15.64	0	-9469	15340	15210	15070	14940	14800	15140	14870	222	4520	500	11460	10	1	44460000	6638	12.77	1.34	12	0.09	1169.00	11166.00	17800	20221227	-16.12	13000	20230710	14.85	17300	-13.70	20230202	13000	14.85	20230710	17800	-16.12	20221227	13000	14.85	20230710	0.84	N	086450	500	222 억		6954440	N	N	33	N	00	N
17	20231129	090721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15030	-50	5	-0.33	96503540	6422	3.83	15080	15080	14960	19600	10560	15080	15027.02	15.64	0	-3420	15340	15210	15070	14940	14800	15140	14870	222	4520	500	11460	10	1	44460000	6682	12.86	1.35	12	0.01	1169.00	11166.00	17800	20221227	-15.56	13000	20230710	15.62	17300	-13.12	20230202	13000	15.62	20230710	17800	-15.56	20221227	13000	15.62	20230710	0.84	N	086450	500	222 억		6954440	N	N	33	N	00	N
18	20231128	160722	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15080	0	3	0.00	2515707800	167221	82.42	15090	15200	14930	19600	10560	15080	15044.21	15.65	0	13985	15693	15386	15233	14926	14773	15310	14850	222	4520	500	11460	10	1	44460000	6705	12.90	1.35	12	0.38	1169.00	11166.00	17800	20221227	-15.28	13000	20230710	16.00	17300	-12.83	20230202	13000	16.00	20230710	17800	-15.28	20221227	13000	16.00	20230710	0.82	N	086450	500	222 억		6957639	N	N	33	N	00	N
19	20231128	150636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15100	20	2	0.13	2435683400	161921	79.81	15090	15200	14930	19600	10560	15080	15042.42	15.65	0	13284	15693	15386	15233	14926	14773	15310	14850	222	4520	500	11460	10	1	44460000	6713	12.92	1.35	12	0.36	1169.00	11166.00	17800	20221227	-15.17	13000	20230710	16.15	17300	-12.72	20230202	13000	16.15	20230710	17800	-15.17	20221227	13000	16.15	20230710	0.82	N	086450	500	222 억		6957639	N	N	1142	N	00	N
20	20231128	140722	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15150	70	2	0.46	2152065980	143174	70.57	15090	15200	14930	19600	10560	15080	15031.12	15.65	0	17907	15693	15386	15233	14926	14773	15310	14850	222	4520	500	11460	10	1	44460000	6736	12.96	1.36	12	0.32	1169.00	11166.00	17800	20221227	-14.89	13000	20230710	16.54	17300	-12.43	20230202	13000	16.54	20230710	17800	-14.89	20221227	13000	16.54	20230710	0.82	N	086450	500	222 억		6957639	N	N	1142	N	00	N
21	20231128	130717	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15050	-30	5	-0.20	1649863730	109978	54.21	15090	15190	14930	19600	10560	15080	15001.76	15.65	0	9558	15693	15386	15233	14926	14773	15310	14850	222	4520	500	11460	10	1	44460000	6691	12.87	1.35	12	0.25	1169.00	11166.00	17800	20221227	-15.45	13000	20230710	15.77	17300	-13.01	20230202	13000	15.77	20230710	17800	-15.45	20221227	13000	15.77	20230710	0.82	N	086450	500	222 억		6957639	N	N	1142	N	00	N
22	20231128	120721	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15010	-70	5	-0.46	1376701960	91748	45.22	15090	15190	14930	19600	10560	15080	15005.25	15.65	0	5645	15693	15386	15233	14926	14773	15310	14850	222	4520	500	11460	10	1	44460000	6673	12.84	1.34	12	0.21	1169.00	11166.00	17800	20221227	-15.67	13000	20230710	15.46	17300	-13.24	20230202	13000	15.46	20230710	17800	-15.67	20221227	13000	15.46	20230710	0.82	N	086450	500	222 억		6957639	N	N	1142	N	00	N
23	20231128	110720	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14980	-100	5	-0.66	1135992390	75702	37.31	15090	15190	14930	19600	10560	15080	15006.11	15.65	0	4931	15693	15386	15233	14926	14773	15310	14850	222	4520	500	11460	10	1	44460000	6660	12.81	1.34	12	0.17	1169.00	11166.00	17800	20221227	-15.84	13000	20230710	15.23	17300	-13.41	20230202	13000	15.23	20230710	17800	-15.84	20221227	13000	15.23	20230710	0.82	N	086450	500	222 억		6957639	N	N	1142	N	00	N
24	20231128	100720	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14950	-130	5	-0.86	873932120	58216	28.69	15090	15190	14930	19600	10560	15080	15011.89	15.65	0	5758	15693	15386	15233	14926	14773	15310	14850	222	4520	500	11460	10	1	44460000	6647	12.79	1.34	12	0.13	1169.00	11166.00	17800	20221227	-16.01	13000	20230710	15.00	17300	-13.58	20230202	13000	15.00	20230710	17800	-16.01	20221227	13000	15.00	20230710	0.82	N	086450	500	222 억		6957639	N	N	1142	N	00	N
25	20231128	090717	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15110	30	2	0.20	142472700	9438	4.65	15090	15190	15050	19600	10560	15080	15095.65	15.65	0	4079	15693	15386	15233	14926	14773	15310	14850	222	4520	500	11460	10	1	44460000	6718	12.93	1.35	12	0.02	1169.00	11166.00	17800	20221227	-15.11	13000	20230710	16.23	17300	-12.66	20230202	13000	16.23	20230710	17800	-15.11	20221227	13000	16.23	20230710	0.82	N	086450	500	222 억		6957639	N	N	1142	N	00	N
26	20231127	160717	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15080	30	2	0.20	3094467190	202791	271.83	15270	15540	15080	19560	10540	15050	15260.25	15.63	0	23783	15543	15296	15173	14926	14803	15235	14865	222	4510	500	11430	10	1	44460000	6705	12.90	1.35	12	0.46	1169.00	11166.00	17800	20221227	-15.28	13000	20230710	16.00	17300	-12.83	20230202	13000	16.00	20230710	17800	-15.28	20221227	13000	16.00	20230710	0.83	N	086450	500	222 억		6947967	N	N	1142	N	00	N
27	20231127	150718	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15090	40	2	0.27	2924287190	191509	256.71	15270	15540	15080	19560	10540	15050	15269.71	15.63	0	22899	15543	15296	15173	14926	14803	15235	14865	222	4510	500	11430	10	1	44460000	6709	12.91	1.35	12	0.43	1169.00	11166.00	17800	20221227	-15.22	13000	20230710	16.08	17300	-12.77	20230202	13000	16.08	20230710	17800	-15.22	20221227	13000	16.08	20230710	0.83	N	086450	500	222 억		6947967	N	N	67	N	00	N
28	20231127	140723	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15160	110	2	0.73	2431346980	158876	212.97	15270	15540	15110	19560	10540	15050	15303.43	15.63	0	24562	15543	15296	15173	14926	14803	15235	14865	222	4510	500	11430	10	1	44460000	6740	12.97	1.36	12	0.36	1169.00	11166.00	17800	20221227	-14.83	13000	20230710	16.62	17300	-12.37	20230202	13000	16.62	20230710	17800	-14.83	20221227	13000	16.62	20230710	0.83	N	086450	500	222 억		6947967	N	N	67	N	00	N
29	20231127	130720	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15180	130	2	0.86	2325175890	151869	203.58	15270	15540	15110	19560	10540	15050	15310.40	15.63	0	26214	15543	15296	15173	14926	14803	15235	14865	222	4510	500	11430	10	1	44460000	6749	12.99	1.36	12	0.34	1169.00	11166.00	17800	20221227	-14.72	13000	20230710	16.77	17300	-12.25	20230202	13000	16.77	20230710	17800	-14.72	20221227	13000	16.77	20230710	0.83	N	086450	500	222 억		6947967	N	N	67	N	00	N
30	20231127	120722	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15150	100	2	0.66	2164703070	141270	189.37	15270	15540	15110	19560	10540	15050	15323.16	15.63	0	27558	15543	15296	15173	14926	14803	15235	14865	222	4510	500	11430	10	1	44460000	6736	12.96	1.36	12	0.32	1169.00	11166.00	17800	20221227	-14.89	13000	20230710	16.54	17300	-12.43	20230202	13000	16.54	20230710	17800	-14.89	20221227	13000	16.54	20230710	0.83	N	086450	500	222 억		6947967	N	N	67	N	00	N
31	20231127	110711	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15220	170	2	1.13	2005345030	130783	175.31	15270	15540	15110	19560	10540	15050	15333.38	15.63	0	32464	15543	15296	15173	14926	14803	15235	14865	222	4510	500	11430	10	1	44460000	6767	13.02	1.36	12	0.29	1169.00	11166.00	17800	20221227	-14.49	13000	20230710	17.08	17300	-12.02	20230202	13000	17.08	20230710	17800	-14.49	20221227	13000	17.08	20230710	0.83	N	086450	500	222 억		6947967	N	N	67	N	00	N
32	20231127	100710	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15280	230	2	1.53	1772883240	115507	154.83	15270	15540	15110	19560	10540	15050	15348.71	15.63	0	29905	15543	15296	15173	14926	14803	15235	14865	222	4510	500	11430	10	1	44460000	6793	13.07	1.37	12	0.26	1169.00	11166.00	17800	20221227	-14.16	13000	20230710	17.54	17300	-11.68	20230202	13000	17.54	20230710	17800	-14.16	20221227	13000	17.54	20230710	0.83	N	086450	500	222 억		6947967	N	N	67	N	00	N
33	20231127	090712	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15310	260	2	1.73	279454680	18292	24.52	15270	15400	15150	19560	10540	15050	15277.43	15.63	0	5644	15543	15296	15173	14926	14803	15235	14865	222	4510	500	11430	10	1	44460000	6807	13.10	1.37	12	0.04	1169.00	11166.00	17800	20221227	-13.99	13000	20230710	17.77	17300	-11.50	20230202	13000	17.77	20230710	17800	-13.99	20221227	13000	17.77	20230710	0.83	N	086450	500	222 억		6947967	N	N	67	N	00	N
34	20231124	160705	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15050	-300	5	-1.95	1124428800	74044	104.86	15420	15420	15050	19950	10750	15350	15187.29	15.68	0	-17807	15583	15466	15293	15176	15003	15525	15235	222	4600	500	11660	10	1	44460000	6691	12.87	1.35	12	0.17	1169.00	11166.00	17800	20221227	-15.45	13000	20230710	15.77	17300	-13.01	20230202	13000	15.77	20230710	17800	-15.45	20221227	13000	15.77	20230710	0.96	N	086450	500	222 억		6971796	N	N	67	N	00	N
35	20231124	150713	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15130	-220	5	-1.43	925135180	60828	86.14	15420	15420	15090	19950	10750	15350	15209.03	15.68	0	-16917	15583	15466	15293	15176	15003	15525	15235	222	4600	500	11660	10	1	44460000	6727	12.94	1.36	12	0.14	1169.00	11166.00	17800	20221227	-15.00	13000	20230710	16.38	17300	-12.54	20230202	13000	16.38	20230710	17800	-15.00	20221227	13000	16.38	20230710	0.96	N	086450	500	222 억		6971796	N	N	702	N	00	N
36	20231124	140716	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15110	-240	5	-1.56	739041650	48517	68.71	15420	15420	15090	19950	10750	15350	15232.63	15.68	0	-16691	15583	15466	15293	15176	15003	15525	15235	222	4600	500	11660	10	1	44460000	6718	12.93	1.35	12	0.11	1169.00	11166.00	17800	20221227	-15.11	13000	20230710	16.23	17300	-12.66	20230202	13000	16.23	20230710	17800	-15.11	20221227	13000	16.23	20230710	0.96	N	086450	500	222 억		6971796	N	N	702	N	00	N
37	20231124	130710	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15250	-100	5	-0.65	400770870	26222	37.13	15420	15420	15220	19950	10750	15350	15283.76	15.68	0	-10488	15583	15466	15293	15176	15003	15525	15235	222	4600	500	11660	10	1	44460000	6780	13.05	1.37	12	0.06	1169.00	11166.00	17800	20221227	-14.33	13000	20230710	17.31	17300	-11.85	20230202	13000	17.31	20230710	17800	-14.33	20221227	13000	17.31	20230710	0.96	N	086450	500	222 억		6971796	N	N	702	N	00	N
38	20231124	120715	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15270	-80	5	-0.52	340115900	22243	31.50	15420	15420	15230	19950	10750	15350	15290.92	15.68	0	-9447	15583	15466	15293	15176	15003	15525	15235	222	4600	500	11660	10	1	44460000	6789	13.06	1.37	12	0.05	1169.00	11166.00	17800	20221227	-14.21	13000	20230710	17.46	17300	-11.73	20230202	13000	17.46	20230710	17800	-14.21	20221227	13000	17.46	20230710	0.96	N	086450	500	222 억		6971796	N	N	702	N	00	N
39	20231124	110710	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15270	-80	5	-0.52	267338880	17471	24.74	15420	15420	15240	19950	10750	15350	15301.86	15.68	0	-5716	15583	15466	15293	15176	15003	15525	15235	222	4600	500	11660	10	1	44460000	6789	13.06	1.37	12	0.04	1169.00	11166.00	17800	20221227	-14.21	13000	20230710	17.46	17300	-11.73	20230202	13000	17.46	20230710	17800	-14.21	20221227	13000	17.46	20230710	0.96	N	086450	500	222 억		6971796	N	N	702	N	00	N
40	20231124	100710	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15300	-50	5	-0.33	182032850	11885	16.83	15420	15420	15240	19950	10750	15350	15316.18	15.68	0	-2655	15583	15466	15293	15176	15003	15525	15235	222	4600	500	11660	10	1	44460000	6802	13.09	1.37	12	0.03	1169.00	11166.00	17800	20221227	-14.04	13000	20230710	17.69	17300	-11.56	20230202	13000	17.69	20230710	17800	-14.04	20221227	13000	17.69	20230710	0.96	N	086450	500	222 억		6971796	N	N	702	N	00	N
41	20231124	090710	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15280	-70	5	-0.46	49287060	3206	4.54	15420	15420	15260	19950	10750	15350	15373.38	15.68	0	-1201	15583	15466	15293	15176	15003	15525	15235	222	4600	500	11660	10	1	44460000	6793	13.07	1.37	12	0.01	1169.00	11166.00	17800	20221227	-14.16	13000	20230710	17.54	17300	-11.68	20230202	13000	17.54	20230710	17800	-14.16	20221227	13000	17.54	20230710	0.96	N	086450	500	222 억		6971796	N	N	702	N	00	N
42	20231123	160702	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15350	100	2	0.66	1076609560	70452	36.78	15300	15410	15120	19820	10680	15250	15281.36	15.66	0	6231	15816	15532	15286	15002	14756	15410	14880	222	4570	500	11590	10	1	44460000	6825	13.13	1.37	12	0.16	1169.00	11166.00	17800	20221227	-13.76	13000	20230710	18.08	17300	-11.27	20230202	13000	18.08	20230710	17800	-13.76	20221227	13000	18.08	20230710	0.95	N	086450	500	222 억		6961954	N	N	702	N	00	N
43	20231123	150726	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15270	20	2	0.13	881558980	57701	30.12	15300	15410	15120	19820	10680	15250	15278.06	15.66	0	5555	15816	15532	15286	15002	14756	15410	14880	222	4570	500	11590	10	1	44460000	6789	13.06	1.37	12	0.13	1169.00	11166.00	17800	20221227	-14.21	13000	20230710	17.46	17300	-11.73	20230202	13000	17.46	20230710	17800	-14.21	20221227	13000	17.46	20230710	0.95	N	086450	500	222 억		6961954	N	N	185	N	00	N
44	20231123	140722	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15330	80	2	0.52	634716800	41538	21.68	15300	15410	15120	19820	10680	15250	15280.40	15.66	0	-960	15816	15532	15286	15002	14756	15410	14880	222	4570	500	11590	10	1	44460000	6816	13.11	1.37	12	0.09	1169.00	11166.00	17800	20221227	-13.88	13000	20230710	17.92	17300	-11.39	20230202	13000	17.92	20230710	17800	-13.88	20221227	13000	17.92	20230710	0.95	N	086450	500	222 억		6961954	N	N	185	N	00	N
45	20231123	130722	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15330	80	2	0.52	558306850	36548	19.08	15300	15410	15120	19820	10680	15250	15276.00	15.66	0	-1174	15816	15532	15286	15002	14756	15410	14880	222	4570	500	11590	10	1	44460000	6816	13.11	1.37	12	0.08	1169.00	11166.00	17800	20221227	-13.88	13000	20230710	17.92	17300	-11.39	20230202	13000	17.92	20230710	17800	-13.88	20221227	13000	17.92	20230710	0.95	N	086450	500	222 억		6961954	N	N	185	N	00	N
46	20231123	120712	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15320	70	2	0.46	461822840	30260	15.80	15300	15410	15120	19820	10680	15250	15261.83	15.66	0	705	15816	15532	15286	15002	14756	15410	14880	222	4570	500	11590	10	1	44460000	6811	13.11	1.37	12	0.07	1169.00	11166.00	17800	20221227	-13.93	13000	20230710	17.85	17300	-11.45	20230202	13000	17.85	20230710	17800	-13.93	20221227	13000	17.85	20230710	0.95	N	086450	500	222 억		6961954	N	N	185	N	00	N
47	20231123	110729	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15280	30	2	0.20	309894800	20370	10.63	15300	15320	15120	19820	10680	15250	15213.26	15.66	0	-735	15816	15532	15286	15002	14756	15410	14880	222	4570	500	11590	10	1	44460000	6793	13.07	1.37	12	0.05	1169.00	11166.00	17800	20221227	-14.16	13000	20230710	17.54	17300	-11.68	20230202	13000	17.54	20230710	17800	-14.16	20221227	13000	17.54	20230710	0.95	N	086450	500	222 억		6961954	N	N	185	N	00	N
48	20231123	100714	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15210	-40	5	-0.26	232490100	15295	7.98	15300	15310	15120	19820	10680	15250	15200.33	15.66	0	-123	15816	15532	15286	15002	14756	15410	14880	222	4570	500	11590	10	1	44460000	6762	13.01	1.36	12	0.03	1169.00	11166.00	17800	20221227	-14.55	13000	20230710	17.00	17300	-12.08	20230202	13000	17.00	20230710	17800	-14.55	20221227	13000	17.00	20230710	0.95	N	086450	500	222 억		6961954	N	N	185	N	00	N
49	20231123	090710	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15170	-80	5	-0.52	52449510	3444	1.80	15300	15310	15120	19820	10680	15250	15229.12	15.66	0	-630	15816	15532	15286	15002	14756	15410	14880	222	4570	500	11590	10	1	44460000	6745	12.98	1.36	12	0.01	1169.00	11166.00	17800	20221227	-14.78	13000	20230710	16.69	17300	-12.31	20230202	13000	16.69	20230710	17800	-14.78	20221227	13000	16.69	20230710	0.95	N	086450	500	222 억		6961954	N	N	185	N	00	N
50	20231122	160646	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15250	-280	5	-1.80	2914180240	191487	226.46	15530	15570	15040	20150	10880	15530	15218.68	15.55	0	40425	15836	15682	15606	15452	15376	15645	15415	222	4620	500	11800	10	1	44460000	6780	13.05	1.37	12	0.43	1169.00	11166.00	17800	20221227	-14.33	13000	20230710	17.31	17300	-11.85	20230202	13000	17.31	20230710	17800	-14.33	20221227	13000	17.31	20230710	0.96	N	086450	500	222 억		6912867	N	N	185	N	00	N
51	20231122	150659	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15250	-280	5	-1.80	2828286210	185856	219.80	15530	15570	15040	20150	10880	15530	15217.62	15.55	0	40594	15836	15682	15606	15452	15376	15645	15415	222	4620	500	11800	10	1	44460000	6780	13.05	1.37	12	0.42	1169.00	11166.00	17800	20221227	-14.33	13000	20230710	17.31	17300	-11.85	20230202	13000	17.31	20230710	17800	-14.33	20221227	13000	17.31	20230710	0.96	N	086450	500	222 억		6912867	N	N	420	N	00	N
52	20231122	140651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15240	-290	5	-1.87	2694387890	177077	209.42	15530	15570	15040	20150	10880	15530	15215.91	15.55	0	41159	15836	15682	15606	15452	15376	15645	15415	222	4620	500	11800	10	1	44460000	6776	13.04	1.36	12	0.40	1169.00	11166.00	17800	20221227	-14.38	13000	20230710	17.23	17300	-11.91	20230202	13000	17.23	20230710	17800	-14.38	20221227	13000	17.23	20230710	0.96	N	086450	500	222 억		6912867	N	N	420	N	00	N
53	20231122	130716	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15220	-310	5	-2.00	2491011690	163740	193.64	15530	15570	15040	20150	10880	15530	15213.21	15.55	0	38382	15836	15682	15606	15452	15376	15645	15415	222	4620	500	11800	10	1	44460000	6767	13.02	1.36	12	0.37	1169.00	11166.00	17800	20221227	-14.49	13000	20230710	17.08	17300	-12.02	20230202	13000	17.08	20230710	17800	-14.49	20221227	13000	17.08	20230710	0.96	N	086450	500	222 억		6912867	N	N	420	N	00	N
54	20231122	120720	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15100	-430	5	-2.77	2128244580	139801	165.33	15530	15570	15040	20150	10880	15530	15223.39	15.55	0	21400	15836	15682	15606	15452	15376	15645	15415	222	4620	500	11800	10	1	44460000	6713	12.92	1.35	12	0.31	1169.00	11166.00	17800	20221227	-15.17	13000	20230710	16.15	17300	-12.72	20230202	13000	16.15	20230710	17800	-15.17	20221227	13000	16.15	20230710	0.96	N	086450	500	222 억		6912867	N	N	420	N	00	N
55	20231122	110748	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15120	-410	5	-2.64	1379561570	90184	106.65	15530	15570	15110	20150	10880	15530	15297.19	15.55	0	690	15836	15682	15606	15452	15376	15645	15415	222	4620	500	11800	10	1	44460000	6722	12.93	1.35	12	0.20	1169.00	11166.00	17800	20221227	-15.06	13000	20230710	16.31	17300	-12.60	20230202	13000	16.31	20230710	17800	-15.06	20221227	13000	16.31	20230710	0.96	N	086450	500	222 억		6912867	N	N	420	N	00	N
56	20231122	100729	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15350	-180	5	-1.16	499020410	32290	38.19	15530	15570	15350	20150	10880	15530	15454.33	15.55	0	-5510	15836	15682	15606	15452	15376	15645	15415	222	4620	500	11800	10	1	44460000	6825	13.13	1.37	12	0.07	1169.00	11166.00	17800	20221227	-13.76	13000	20230710	18.08	17300	-11.27	20230202	13000	18.08	20230710	17800	-13.76	20221227	13000	18.08	20230710	0.96	N	086450	500	222 억		6912867	N	N	420	N	00	N
57	20231122	090654	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15510	-20	5	-0.13	121939290	7855	9.29	15530	15570	15460	20150	10880	15530	15523.78	15.55	0	-3549	15836	15682	15606	15452	15376	15645	15415	222	4620	500	11800	10	1	44460000	6896	13.27	1.39	12	0.02	1169.00	11166.00	17800	20221227	-12.87	13000	20230710	19.31	17300	-10.35	20230202	13000	19.31	20230710	17800	-12.87	20221227	13000	19.31	20230710	0.96	N	086450	500	222 억		6912867	N	N	420	N	00	N
58	20231121	160657	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15530	-180	5	-1.15	1313047270	84175	82.82	15760	15760	15530	20400	11000	15710	15599.05	15.61	0	-18134	15983	15846	15593	15456	15203	15915	15525	222	4690	500	11930	10	1	44460000	6905	13.28	1.39	12	0.19	1169.00	11166.00	17800	20221227	-12.75	13000	20230710	19.46	17300	-10.23	20230202	13000	19.46	20230710	17800	-12.75	20221227	13000	19.46	20230710	0.96	N	086450	500	222 억		6939691	N	N	383	N	00	N
59	20231121	150656	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15540	-170	5	-1.08	1241588870	79576	78.29	15760	15760	15540	20400	11000	15710	15602.55	15.61	0	-15988	15983	15846	15593	15456	15203	15915	15525	222	4690	500	11930	10	1	44460000	6909	13.29	1.39	12	0.18	1169.00	11166.00	17800	20221227	-12.70	13000	20230710	19.54	17300	-10.17	20230202	13000	19.54	20230710	17800	-12.70	20221227	13000	19.54	20230710	0.96	N	086450	500	222 억		6939691	N	N	396	N	00	N
60	20231121	140649	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15540	-170	5	-1.08	1061597560	68004	66.91	15760	15760	15540	20400	11000	15710	15610.81	15.61	0	-14218	15983	15846	15593	15456	15203	15915	15525	222	4690	500	11930	10	1	44460000	6909	13.29	1.39	12	0.15	1169.00	11166.00	17800	20221227	-12.70	13000	20230710	19.54	17300	-10.17	20230202	13000	19.54	20230710	17800	-12.70	20221227	13000	19.54	20230710	0.96	N	086450	500	222 억		6939691	N	N	396	N	00	N
61	20231121	130643	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15630	-80	5	-0.51	828303460	53027	52.17	15760	15760	15540	20400	11000	15710	15620.41	15.61	0	-10831	15983	15846	15593	15456	15203	15915	15525	222	4690	500	11930	10	1	44460000	6949	13.37	1.40	12	0.12	1169.00	11166.00	17800	20221227	-12.19	13000	20230710	20.23	17300	-9.65	20230202	13000	20.23	20230710	17800	-12.19	20221227	13000	20.23	20230710	0.96	N	086450	500	222 억		6939691	N	N	396	N	00	N
62	20231121	120642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15580	-130	5	-0.83	680826660	43571	42.87	15760	15760	15540	20400	11000	15710	15625.68	15.61	0	-8558	15983	15846	15593	15456	15203	15915	15525	222	4690	500	11930	10	1	44460000	6927	13.33	1.40	12	0.10	1169.00	11166.00	17800	20221227	-12.47	13000	20230710	19.85	17300	-9.94	20230202	13000	19.85	20230710	17800	-12.47	20221227	13000	19.85	20230710	0.96	N	086450	500	222 억		6939691	N	N	396	N	00	N
63	20231121	110641	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15600	-110	5	-0.70	509755440	32586	32.06	15760	15760	15580	20400	11000	15710	15643.39	15.61	0	-8084	15983	15846	15593	15456	15203	15915	15525	222	4690	500	11930	10	1	44460000	6936	13.34	1.40	12	0.07	1169.00	11166.00	17800	20221227	-12.36	13000	20230710	20.00	17300	-9.83	20230202	13000	20.00	20230710	17800	-12.36	20221227	13000	20.00	20230710	0.96	N	086450	500	222 억		6939691	N	N	396	N	00	N
64	20231121	100626	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15650	-60	5	-0.38	364064360	23267	22.89	15760	15760	15580	20400	11000	15710	15647.24	15.61	0	-6986	15983	15846	15593	15456	15203	15915	15525	222	4690	500	11930	10	1	44460000	6958	13.39	1.40	12	0.05	1169.00	11166.00	17800	20221227	-12.08	13000	20230710	20.38	17300	-9.54	20230202	13000	20.38	20230710	17800	-12.08	20221227	13000	20.38	20230710	0.96	N	086450	500	222 억		6939691	N	N	396	N	00	N
65	20231121	090635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15630	-80	5	-0.51	81511210	5200	5.12	15760	15760	15610	20400	11000	15710	15675.23	15.61	0	-3445	15983	15846	15593	15456	15203	15915	15525	222	4690	500	11930	10	1	44460000	6949	13.37	1.40	12	0.01	1169.00	11166.00	17800	20221227	-12.19	13000	20230710	20.23	17300	-9.65	20230202	13000	20.23	20230710	17800	-12.19	20221227	13000	20.23	20230710	0.96	N	086450	500	222 억		6939691	N	N	396	N	00	N
66	20231120	160640	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15710	280	2	1.81	1570912160	100843	100.39	15480	15730	15340	20050	10810	15430	15578.09	15.69	0	-8455	15883	15656	15513	15286	15143	15585	15215	222	4620	500	11720	10	1	44460000	6985	13.44	1.41	12	0.23	1169.00	11166.00	17800	20221227	-11.74	13000	20230710	20.85	17300	-9.19	20230202	13000	20.85	20230710	17800	-11.74	20221227	13000	20.85	20230710	0.94	N	086450	500	222 억		6974437	N	N	396	N	00	N
67	20231120	150644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15720	290	2	1.88	1480915300	95115	94.69	15480	15730	15340	20050	10810	15430	15570.03	15.69	0	-6964	15883	15656	15513	15286	15143	15585	15215	222	4620	500	11720	10	1	44460000	6989	13.45	1.41	12	0.21	1169.00	11166.00	17800	20221227	-11.69	13000	20230710	20.92	17300	-9.13	20230202	13000	20.92	20230710	17800	-11.69	20221227	13000	20.92	20230710	0.94	N	086450	500	222 억		6974437	N	N	673	N	00	N
68	20231120	140643	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15650	220	2	1.43	1009715690	65049	64.76	15480	15660	15340	20050	10810	15430	15522.67	15.69	0	-5546	15883	15656	15513	15286	15143	15585	15215	222	4620	500	11720	10	1	44460000	6958	13.39	1.40	12	0.15	1169.00	11166.00	17800	20221227	-12.08	13000	20230710	20.38	17300	-9.54	20230202	13000	20.38	20230710	17800	-12.08	20221227	13000	20.38	20230710	0.94	N	086450	500	222 억		6974437	N	N	673	N	00	N
69	20231120	130638	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15560	130	2	0.84	690290410	44523	44.32	15480	15620	15340	20050	10810	15430	15504.47	15.69	0	-3633	15883	15656	15513	15286	15143	15585	15215	222	4620	500	11720	10	1	44460000	6918	13.31	1.39	12	0.10	1169.00	11166.00	17800	20221227	-12.58	13000	20230710	19.69	17300	-10.06	20230202	13000	19.69	20230710	17800	-12.58	20221227	13000	19.69	20230710	0.94	N	086450	500	222 억		6974437	N	N	673	N	00	N
70	20231120	120641	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15580	150	2	0.97	430578920	27851	27.73	15480	15590	15340	20050	10810	15430	15460.31	15.69	0	1436	15883	15656	15513	15286	15143	15585	15215	222	4620	500	11720	10	1	44460000	6927	13.33	1.40	12	0.06	1169.00	11166.00	17800	20221227	-12.47	13000	20230710	19.85	17300	-9.94	20230202	13000	19.85	20230710	17800	-12.47	20221227	13000	19.85	20230710	0.94	N	086450	500	222 억		6974437	N	N	673	N	00	N
71	20231120	110640	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15540	110	2	0.71	371194870	24035	23.93	15480	15550	15340	20050	10810	15430	15444.05	15.69	0	1426	15883	15656	15513	15286	15143	15585	15215	222	4620	500	11720	10	1	44460000	6909	13.29	1.39	12	0.05	1169.00	11166.00	17800	20221227	-12.70	13000	20230710	19.54	17300	-10.17	20230202	13000	19.54	20230710	17800	-12.70	20221227	13000	19.54	20230710	0.94	N	086450	500	222 억		6974437	N	N	673	N	00	N
72	20231120	100636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15480	50	2	0.32	255600120	16582	16.51	15480	15480	15340	20050	10810	15430	15414.12	15.69	0	-91	15883	15656	15513	15286	15143	15585	15215	222	4620	500	11720	10	1	44460000	6882	13.24	1.39	12	0.04	1169.00	11166.00	17800	20221227	-13.03	13000	20230710	19.08	17300	-10.52	20230202	13000	19.08	20230710	17800	-13.03	20221227	13000	19.08	20230710	0.94	N	086450	500	222 억		6974437	N	N	673	N	00	N
73	20231120	090642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15390	-40	5	-0.26	48859760	3175	3.16	15480	15480	15340	20050	10810	15430	15386.14	15.69	0	-1360	15883	15656	15513	15286	15143	15585	15215	222	4620	500	11720	10	1	44460000	6842	13.17	1.38	12	0.01	1169.00	11166.00	17800	20221227	-13.54	13000	20230710	18.38	17300	-11.04	20230202	13000	18.38	20230710	17800	-13.54	20221227	13000	18.38	20230710	0.94	N	086450	500	222 억		6974437	N	N	673	N	00	N
74	20231117	160655	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15430	-140	5	-0.90	1550806980	99579	111.23	15570	15740	15370	20200	10900	15570	15573.65	15.67	0	2711	15750	15660	15550	15460	15350	15605	15405	222	4630	500	11830	10	1	44460000	6860	13.20	1.38	12	0.22	1169.00	11166.00	17800	20221227	-13.31	13000	20230710	18.69	17300	-10.81	20230202	13000	18.69	20230710	17800	-13.31	20221227	13000	18.69	20230710	1.02	N	086450	500	222 억		6967858	N	N	673	N	00	N
75	20231117	150659	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15390	-180	5	-1.16	1393042710	89347	99.80	15570	15740	15370	20200	10900	15570	15591.38	15.67	0	-2518	15750	15660	15550	15460	15350	15605	15405	222	4630	500	11830	10	1	44460000	6842	13.17	1.38	12	0.20	1169.00	11166.00	17800	20221227	-13.54	13000	20230710	18.38	17300	-11.04	20230202	13000	18.38	20230710	17800	-13.54	20221227	13000	18.38	20230710	1.02	N	086450	500	222 억		6967858	N	N	165	N	00	N
76	20231117	140656	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15530	-40	5	-0.26	1056830300	67597	75.51	15570	15740	15520	20200	10900	15570	15634.28	15.67	0	-496	15750	15660	15550	15460	15350	15605	15405	222	4630	500	11830	10	1	44460000	6905	13.28	1.39	12	0.15	1169.00	11166.00	17800	20221227	-12.75	13000	20230710	19.46	17300	-10.23	20230202	13000	19.46	20230710	17800	-12.75	20221227	13000	19.46	20230710	1.02	N	086450	500	222 억		6967858	N	N	165	N	00	N
77	20231117	130655	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15650	80	2	0.51	820857500	52497	58.64	15570	15740	15530	20200	10900	15570	15636.27	15.67	0	4261	15750	15660	15550	15460	15350	15605	15405	222	4630	500	11830	10	1	44460000	6958	13.39	1.40	12	0.12	1169.00	11166.00	17800	20221227	-12.08	13000	20230710	20.38	17300	-9.54	20230202	13000	20.38	20230710	17800	-12.08	20221227	13000	20.38	20230710	1.02	N	086450	500	222 억		6967858	N	N	165	N	00	N
78	20231117	120656	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15560	-10	5	-0.06	601441400	38421	42.92	15570	15740	15540	20200	10900	15570	15653.98	15.67	0	-85	15750	15660	15550	15460	15350	15605	15405	222	4630	500	11830	10	1	44460000	6918	13.31	1.39	12	0.09	1169.00	11166.00	17800	20221227	-12.58	13000	20230710	19.69	17300	-10.06	20230202	13000	19.69	20230710	17800	-12.58	20221227	13000	19.69	20230710	1.02	N	086450	500	222 억		6967858	N	N	165	N	00	N
79	20231117	110658	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15710	140	2	0.90	438152380	27959	31.23	15570	15740	15570	20200	10900	15570	15671.25	15.67	0	1549	15750	15660	15550	15460	15350	15605	15405	222	4630	500	11830	10	1	44460000	6985	13.44	1.41	12	0.06	1169.00	11166.00	17800	20221227	-11.74	13000	20230710	20.85	17300	-9.19	20230202	13000	20.85	20230710	17800	-11.74	20221227	13000	20.85	20230710	1.02	N	086450	500	222 억		6967858	N	N	165	N	00	N
80	20231117	100656	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15670	100	2	0.64	309732250	19770	22.08	15570	15740	15570	20200	10900	15570	15666.78	15.67	0	2151	15750	15660	15550	15460	15350	15605	15405	222	4630	500	11830	10	1	44460000	6967	13.40	1.40	12	0.04	1169.00	11166.00	17800	20221227	-11.97	13000	20230710	20.54	17300	-9.42	20230202	13000	20.54	20230710	17800	-11.97	20221227	13000	20.54	20230710	1.02	N	086450	500	222 억		6967858	N	N	165	N	00	N
81	20231117	090658	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15660	90	2	0.58	36573540	2338	2.61	15570	15680	15570	20200	10900	15570	15643.09	15.67	0	402	15750	15660	15550	15460	15350	15605	15405	222	4630	500	11830	10	1	44460000	6962	13.40	1.40	12	0.01	1169.00	11166.00	17800	20221227	-12.02	13000	20230710	20.46	17300	-9.48	20230202	13000	20.46	20230710	17800	-12.02	20221227	13000	20.46	20230710	1.02	N	086450	500	222 억		6967858	N	N	165	N	00	N
82	20231116	160658	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15620	20	2	0.13	1275389260	82033	35.75	15620	15640	15440	20250	10920	15600	15547.27	15.65	0	8357	16066	15832	15596	15362	15126	15715	15245	222	4650	500	11850	10	1	44460000	6945	13.36	1.40	12	0.18	1169.00	11166.00	17800	20221227	-12.25	13000	20230710	20.15	17300	-9.71	20230202	13000	20.15	20230710	17800	-12.25	20221227	13000	20.15	20230710	1.00	N	086450	500	222 억		6956766	N	N	1540	N	00	N
83	20231116	150653	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15600	0	3	0.00	1088320930	70057	30.53	15620	15630	15440	20250	10920	15600	15534.79	15.65	0	9559	16066	15832	15596	15362	15126	15715	15245	222	4650	500	11850	10	1	44460000	6936	13.34	1.40	12	0.16	1169.00	11166.00	17800	20221227	-12.36	13000	20230710	20.00	17300	-9.83	20230202	13000	20.00	20230710	17800	-12.36	20221227	13000	20.00	20230710	1.00	N	086450	500	222 억		6956766	N	N	1540	N	00	N
84	20231116	140632	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15570	-30	5	-0.19	950507050	61213	26.67	15620	15630	15440	20250	10920	15600	15527.86	15.65	0	10467	16066	15832	15596	15362	15126	15715	15245	222	4650	500	11850	10	1	44460000	6922	13.32	1.39	12	0.14	1169.00	11166.00	17800	20221227	-12.53	13000	20230710	19.77	17300	-10.00	20230202	13000	19.77	20230710	17800	-12.53	20221227	13000	19.77	20230710	1.00	N	086450	500	222 억		6956766	N	N	1540	N	00	N
85	20231116	130652	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15560	-40	5	-0.26	819755620	52825	23.02	15620	15630	15440	20250	10920	15600	15518.33	15.65	0	10188	16066	15832	15596	15362	15126	15715	15245	222	4650	500	11850	10	1	44460000	6918	13.31	1.39	12	0.12	1169.00	11166.00	17800	20221227	-12.58	13000	20230710	19.69	17300	-10.06	20230202	13000	19.69	20230710	17800	-12.58	20221227	13000	19.69	20230710	1.00	N	086450	500	222 억		6956766	N	N	1540	N	00	N
86	20231116	120654	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15570	-30	5	-0.19	690117870	44500	19.39	15620	15630	15440	20250	10920	15600	15508.27	15.65	0	9278	16066	15832	15596	15362	15126	15715	15245	222	4650	500	11850	10	1	44460000	6922	13.32	1.39	12	0.10	1169.00	11166.00	17800	20221227	-12.53	13000	20230710	19.77	17300	-10.00	20230202	13000	19.77	20230710	17800	-12.53	20221227	13000	19.77	20230710	1.00	N	086450	500	222 억		6956766	N	N	1540	N	00	N
87	20231116	110651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15510	-90	5	-0.58	474735050	30650	13.36	15620	15630	15440	20250	10920	15600	15488.91	15.65	0	3561	16066	15832	15596	15362	15126	15715	15245	222	4650	500	11850	10	1	44460000	6896	13.27	1.39	12	0.07	1169.00	11166.00	17800	20221227	-12.87	13000	20230710	19.31	17300	-10.35	20230202	13000	19.31	20230710	17800	-12.87	20221227	13000	19.31	20230710	1.00	N	086450	500	222 억		6956766	N	N	1540	N	00	N
88	20231116	100652	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15450	-150	5	-0.96	108207660	6974	3.04	15620	15630	15450	20250	10920	15600	15515.87	15.65	0	829	16066	15832	15596	15362	15126	15715	15245	222	4650	500	11850	10	1	44460000	6869	13.22	1.38	12	0.02	1169.00	11166.00	17800	20221227	-13.20	13000	20230710	18.85	17300	-10.69	20230202	13000	18.85	20230710	17800	-13.20	20221227	13000	18.85	20230710	1.00	N	086450	500	222 억		6956766	N	N	1540	N	00	N
89	20231116	090653	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15600	0	3	0.00	0	0	0.00	0	0	0	20250	10920	15600	0.00	15.65	0	0	16066	15832	15596	15362	15126	15715	15245	222	4650	500	11850	10	1	44460000	6936	13.34	1.40	12	0.00	1169.00	11166.00	17800	20221227	-12.36	13000	20230710	20.00	17300	-9.83	20230202	13000	20.00	20230710	17800	-12.36	20221227	13000	20.00	20230710	1.00	N	086450	500	222 억		6956766	N	N	1540	N	00	N
90	20231115	160609	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15600	-10	5	-0.06	3548909510	228771	170.67	15770	15830	15360	20250	10930	15610	15512.90	15.55	0	49460	16156	15882	15746	15472	15336	15815	15405	222	4640	500	11860	10	1	44460000	6936	13.34	1.40	12	0.51	1169.00	11166.00	17800	20221227	-12.36	13000	20230710	20.00	17300	-9.83	20230202	13000	20.00	20230710	17800	-12.36	20221227	13000	20.00	20230710	1.00	N	086450	500	222 억		6915250	N	N	1540	N	00	N
91	20231115	150702	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15540	-70	5	-0.45	3447762310	222273	165.83	15770	15830	15360	20250	10930	15610	15511.39	15.55	0	47675	16156	15882	15746	15472	15336	15815	15405	222	4640	500	11860	10	1	44460000	6909	13.29	1.39	12	0.50	1169.00	11166.00	17800	20221227	-12.70	13000	20230710	19.54	17300	-10.17	20230202	13000	19.54	20230710	17800	-12.70	20221227	13000	19.54	20230710	1.00	N	086450	500	222 억		6915250	N	N	3224	N	00	N
92	20231115	140659	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15570	-40	5	-0.26	3127658850	201741	150.51	15770	15830	15360	20250	10930	15610	15503.34	15.55	0	43183	16156	15882	15746	15472	15336	15815	15405	222	4640	500	11860	10	1	44460000	6922	13.32	1.39	12	0.45	1169.00	11166.00	17800	20221227	-12.53	13000	20230710	19.77	17300	-10.00	20230202	13000	19.77	20230710	17800	-12.53	20221227	13000	19.77	20230710	1.00	N	086450	500	222 억		6915250	N	N	3224	N	00	N
93	20231115	130702	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15500	-110	5	-0.70	2795635200	180352	134.55	15770	15830	15360	20250	10930	15610	15500.99	15.55	0	35637	16156	15882	15746	15472	15336	15815	15405	222	4640	500	11860	10	1	44460000	6891	13.26	1.39	12	0.41	1169.00	11166.00	17800	20221227	-12.92	13000	20230710	19.23	17300	-10.40	20230202	13000	19.23	20230710	17800	-12.92	20221227	13000	19.23	20230710	1.00	N	086450	500	222 억		6915250	N	N	3224	N	00	N
94	20231115	120705	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15410	-200	5	-1.28	2504649040	161526	120.51	15770	15830	15360	20250	10930	15610	15506.17	15.55	0	35380	16156	15882	15746	15472	15336	15815	15405	222	4640	500	11860	10	1	44460000	6851	13.18	1.38	12	0.36	1169.00	11166.00	17800	20221227	-13.43	13000	20230710	18.54	17300	-10.92	20230202	13000	18.54	20230710	17800	-13.43	20221227	13000	18.54	20230710	1.00	N	086450	500	222 억		6915250	N	N	3224	N	00	N
95	20231115	110711	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15520	-90	5	-0.58	1920720600	123676	92.27	15770	15830	15400	20250	10930	15610	15530.26	15.55	0	28650	16156	15882	15746	15472	15336	15815	15405	222	4640	500	11860	10	1	44460000	6900	13.28	1.39	12	0.28	1169.00	11166.00	17800	20221227	-12.81	13000	20230710	19.38	17300	-10.29	20230202	13000	19.38	20230710	17800	-12.81	20221227	13000	19.38	20230710	1.00	N	086450	500	222 억		6915250	N	N	3224	N	00	N
96	20231115	100705	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15470	-140	5	-0.90	1425785670	91683	68.40	15770	15830	15400	20250	10930	15610	15551.25	15.55	0	18333	16156	15882	15746	15472	15336	15815	15405	222	4640	500	11860	10	1	44460000	6878	13.23	1.39	12	0.21	1169.00	11166.00	17800	20221227	-13.09	13000	20230710	19.00	17300	-10.58	20230202	13000	19.00	20230710	17800	-13.09	20221227	13000	19.00	20230710	1.00	N	086450	500	222 억		6915250	N	N	3224	N	00	N
97	20231115	090657	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15760	150	2	0.96	106870670	6785	5.06	15770	15830	15670	20250	10930	15610	15751.02	15.55	0	1408	16156	15882	15746	15472	15336	15815	15405	222	4640	500	11860	10	1	44460000	7007	13.48	1.41	12	0.02	1169.00	11166.00	17800	20221227	-11.46	13000	20230710	21.23	17300	-8.90	20230202	13000	21.23	20230710	17800	-11.46	20221227	13000	21.23	20230710	1.00	N	086450	500	222 억		6915250	N	N	3224	N	00	N
98	20231114	160650	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15610	-330	5	-2.07	2103675840	133605	94.58	15800	16020	15610	20700	11160	15940	15745.77	15.61	0	-18252	16646	16292	16086	15732	15526	16190	15630	222	4760	500	12110	10	1	44460000	6940	13.35	1.40	12	0.30	1169.00	11166.00	17800	20221227	-12.30	13000	20230710	20.08	17300	-9.77	20230202	13000	20.08	20230710	17800	-12.30	20221227	13000	20.08	20230710	1.02	N	086450	500	222 억		6940873	N	N	3224	N	00	N
99	20231114	150651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15700	-240	5	-1.51	1807032900	114708	81.20	15800	16020	15620	20700	11160	15940	15753.33	15.61	0	-16294	16646	16292	16086	15732	15526	16190	15630	222	4760	500	12110	10	1	44460000	6980	13.43	1.41	12	0.26	1169.00	11166.00	17800	20221227	-11.80	13000	20230710	20.77	17300	-9.25	20230202	13000	20.77	20230710	17800	-11.80	20221227	13000	20.77	20230710	1.02	N	086450	500	222 억		6940873	N	N	2708	N	00	N
100	20231114	140651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15660	-280	5	-1.76	1467740360	93032	65.86	15800	16020	15630	20700	11160	15940	15776.73	15.61	0	-12978	16646	16292	16086	15732	15526	16190	15630	222	4760	500	12110	10	1	44460000	6962	13.40	1.40	12	0.21	1169.00	11166.00	17800	20221227	-12.02	13000	20230710	20.46	17300	-9.48	20230202	13000	20.46	20230710	17800	-12.02	20221227	13000	20.46	20230710	1.02	N	086450	500	222 억		6940873	N	N	2708	N	00	N
101	20231114	130652	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15700	-240	5	-1.51	1110521270	70236	49.72	15800	16020	15630	20700	11160	15940	15811.28	15.61	0	-12673	16646	16292	16086	15732	15526	16190	15630	222	4760	500	12110	10	1	44460000	6980	13.43	1.41	12	0.16	1169.00	11166.00	17800	20221227	-11.80	13000	20230710	20.77	17300	-9.25	20230202	13000	20.77	20230710	17800	-11.80	20221227	13000	20.77	20230710	1.02	N	086450	500	222 억		6940873	N	N	2708	N	00	N
102	20231114	120653	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15790	-150	5	-0.94	734991520	46314	32.79	15800	16020	15720	20700	11160	15940	15869.75	15.61	0	-11305	16646	16292	16086	15732	15526	16190	15630	222	4760	500	12110	10	1	44460000	7020	13.51	1.41	12	0.10	1169.00	11166.00	17800	20221227	-11.29	13000	20230710	21.46	17300	-8.73	20230202	13000	21.46	20230710	17800	-11.29	20221227	13000	21.46	20230710	1.02	N	086450	500	222 억		6940873	N	N	2708	N	00	N
103	20231114	110700	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15820	-120	5	-0.75	557578490	35092	24.84	15800	16020	15720	20700	11160	15940	15889.05	15.61	0	-7735	16646	16292	16086	15732	15526	16190	15630	222	4760	500	12110	10	1	44460000	7034	13.53	1.42	12	0.08	1169.00	11166.00	17800	20221227	-11.12	13000	20230710	21.69	17300	-8.55	20230202	13000	21.69	20230710	17800	-11.12	20221227	13000	21.69	20230710	1.02	N	086450	500	222 억		6940873	N	N	2708	N	00	N
104	20231114	100653	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15910	-30	5	-0.19	275987890	17360	12.29	15800	16020	15720	20700	11160	15940	15897.92	15.61	0	-879	16646	16292	16086	15732	15526	16190	15630	222	4760	500	12110	10	1	44460000	7074	13.61	1.42	12	0.04	1169.00	11166.00	17800	20221227	-10.62	13000	20230710	22.38	17300	-8.03	20230202	13000	22.38	20230710	17800	-10.62	20221227	13000	22.38	20230710	1.02	N	086450	500	222 억		6940873	N	N	2708	N	00	N
105	20231114	090647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15940	0	3	0.00	116337170	7333	5.19	15800	15940	15720	20700	11160	15940	15864.88	15.61	0	812	16646	16292	16086	15732	15526	16190	15630	222	4760	500	12110	10	1	44460000	7087	13.64	1.43	12	0.02	1169.00	11166.00	17800	20221227	-10.45	13000	20230710	22.62	17300	-7.86	20230202	13000	22.62	20230710	17800	-10.45	20221227	13000	22.62	20230710	1.02	N	086450	500	222 억		6940873	N	N	2708	N	00	N
106	20231113	160642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15940	-310	5	-1.91	2267897600	141216	155.89	16250	16440	15880	21100	11380	16250	16059.78	15.58	0	32540	16510	16380	16190	16060	15870	16445	16125	222	4850	500	12350	10	1	44460000	7087	13.64	1.43	12	0.32	1169.00	11166.00	17800	20221227	-10.45	13000	20230710	22.62	17300	-7.86	20230202	13000	22.62	20230710	17800	-10.45	20221227	13000	22.62	20230710	0.99	N	086450	500	222 억		6927374	N	N	2708	N	00	N
107	20231113	150641	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15910	-340	5	-2.09	2128977380	132490	146.25	16250	16440	15880	21100	11380	16250	16068.97	15.58	0	31162	16510	16380	16190	16060	15870	16445	16125	222	4850	500	12350	10	1	44460000	7074	13.61	1.42	12	0.30	1169.00	11166.00	17800	20221227	-10.62	13000	20230710	22.38	17300	-8.03	20230202	13000	22.38	20230710	17800	-10.62	20221227	13000	22.38	20230710	0.99	N	086450	500	222 억		6927374	N	N	168	N	00	N
108	20231113	140639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15910	-340	5	-2.09	1748634900	108594	119.88	16250	16440	15900	21100	11380	16250	16102.50	15.58	0	25418	16510	16380	16190	16060	15870	16445	16125	222	4850	500	12350	10	1	44460000	7074	13.61	1.42	12	0.24	1169.00	11166.00	17800	20221227	-10.62	13000	20230710	22.38	17300	-8.03	20230202	13000	22.38	20230710	17800	-10.62	20221227	13000	22.38	20230710	0.99	N	086450	500	222 억		6927374	N	N	168	N	00	N
109	20231113	130638	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16050	-200	5	-1.23	1445807460	89623	98.93	16250	16440	15960	21100	11380	16250	16132.10	15.58	0	20762	16510	16380	16190	16060	15870	16445	16125	222	4850	500	12350	10	1	44460000	7136	13.73	1.44	12	0.20	1169.00	11166.00	17800	20221227	-9.83	13000	20230710	23.46	17300	-7.23	20230202	13000	23.46	20230710	17800	-9.83	20221227	13000	23.46	20230710	0.99	N	086450	500	222 억		6927374	N	N	168	N	00	N
110	20231113	120638	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16060	-190	5	-1.17	1226272810	75964	83.86	16250	16440	15960	21100	11380	16250	16142.82	15.58	0	20126	16510	16380	16190	16060	15870	16445	16125	222	4850	500	12350	10	1	44460000	7140	13.74	1.44	12	0.17	1169.00	11166.00	17800	20221227	-9.78	13000	20230710	23.54	17300	-7.17	20230202	13000	23.54	20230710	17800	-9.78	20221227	13000	23.54	20230710	0.99	N	086450	500	222 억		6927374	N	N	168	N	00	N
111	20231113	110636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16150	-100	5	-0.62	873664910	54091	59.71	16250	16440	15960	21100	11380	16250	16151.76	15.58	0	9241	16510	16380	16190	16060	15870	16445	16125	222	4850	500	12350	10	1	44460000	7180	13.82	1.45	12	0.12	1169.00	11166.00	17800	20221227	-9.27	13000	20230710	24.23	17300	-6.65	20230202	13000	24.23	20230710	17800	-9.27	20221227	13000	24.23	20230710	0.99	N	086450	500	222 억		6927374	N	N	168	N	00	N
112	20231113	100635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16140	-110	5	-0.68	369172050	22688	25.04	16250	16440	16140	21100	11380	16250	16271.69	15.58	0	719	16510	16380	16190	16060	15870	16445	16125	222	4850	500	12350	10	1	44460000	7176	13.81	1.45	12	0.05	1169.00	11166.00	17800	20221227	-9.33	13000	20230710	24.15	17300	-6.71	20230202	13000	24.15	20230710	17800	-9.33	20221227	13000	24.15	20230710	0.99	N	086450	500	222 억		6927374	N	N	168	N	00	N
113	20231113	090640	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16230	-20	5	-0.12	130066250	7973	8.80	16250	16440	16200	21100	11380	16250	16313.34	15.58	0	-2193	16510	16380	16190	16060	15870	16445	16125	222	4850	500	12350	10	1	44460000	7216	13.88	1.45	12	0.02	1169.00	11166.00	17800	20221227	-8.82	13000	20230710	24.85	17300	-6.18	20230202	13000	24.85	20230710	17800	-8.82	20221227	13000	24.85	20230710	0.99	N	086450	500	222 억		6927374	N	N	168	N	00	N
114	20231110	160656	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16250	-110	5	-0.67	1452335180	89928	58.54	16150	16320	16000	21250	11460	16360	16149.82	15.57	0	20186	16740	16550	16340	16150	15940	16445	16045	222	4890	500	12430	10	1	44460000	7225	13.90	1.46	12	0.20	1169.00	11166.00	17800	20221227	-8.71	13000	20230710	25.00	17300	-6.07	20230202	13000	25.00	20230710	17800	-8.71	20221227	13000	25.00	20230710	1.03	N	086450	500	222 억		6923714	N	N	168	N	00	N
115	20231110	150650	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16270	-90	5	-0.55	1333430760	82609	53.78	16150	16320	16000	21250	11460	16360	16141.47	15.57	0	20896	16740	16550	16340	16150	15940	16445	16045	222	4890	500	12430	10	1	44460000	7234	13.92	1.46	12	0.19	1169.00	11166.00	17800	20221227	-8.60	13000	20230710	25.15	17300	-5.95	20230202	13000	25.15	20230710	17800	-8.60	20221227	13000	25.15	20230710	1.03	N	086450	500	222 억		6923714	N	N	131	N	00	N
116	20231110	140643	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16290	-70	5	-0.43	1128191440	69970	45.55	16150	16290	16000	21250	11460	16360	16123.93	15.57	0	21608	16740	16550	16340	16150	15940	16445	16045	222	4890	500	12430	10	1	44460000	7243	13.93	1.46	12	0.16	1169.00	11166.00	17800	20221227	-8.48	13000	20230710	25.31	17300	-5.84	20230202	13000	25.31	20230710	17800	-8.48	20221227	13000	25.31	20230710	1.03	N	086450	500	222 억		6923714	N	N	131	N	00	N
117	20231110	130644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16170	-190	5	-1.16	984356390	61103	39.78	16150	16250	16000	21250	11460	16360	16109.79	15.57	0	19464	16740	16550	16340	16150	15940	16445	16045	222	4890	500	12430	10	1	44460000	7189	13.83	1.45	12	0.14	1169.00	11166.00	17800	20221227	-9.16	13000	20230710	24.38	17300	-6.53	20230202	13000	24.38	20230710	17800	-9.16	20221227	13000	24.38	20230710	1.03	N	086450	500	222 억		6923714	N	N	131	N	00	N
118	20231110	120646	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16180	-180	5	-1.10	889050830	55212	35.94	16150	16250	16000	21250	11460	16360	16102.49	15.57	0	17987	16740	16550	16340	16150	15940	16445	16045	222	4890	500	12430	10	1	44460000	7194	13.84	1.45	12	0.12	1169.00	11166.00	17800	20221227	-9.10	13000	20230710	24.46	17300	-6.47	20230202	13000	24.46	20230710	17800	-9.10	20221227	13000	24.46	20230710	1.03	N	086450	500	222 억		6923714	N	N	131	N	00	N
119	20231110	110638	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16180	-180	5	-1.10	737805390	45861	29.85	16150	16250	16000	21250	11460	16360	16087.86	15.57	0	15547	16740	16550	16340	16150	15940	16445	16045	222	4890	500	12430	10	1	44460000	7194	13.84	1.45	12	0.10	1169.00	11166.00	17800	20221227	-9.10	13000	20230710	24.46	17300	-6.47	20230202	13000	24.46	20230710	17800	-9.10	20221227	13000	24.46	20230710	1.03	N	086450	500	222 억		6923714	N	N	131	N	00	N
120	20231110	100646	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16080	-280	5	-1.71	565306500	35181	22.90	16150	16250	16000	21250	11460	16360	16068.52	15.57	0	8697	16740	16550	16340	16150	15940	16445	16045	222	4890	500	12430	10	1	44460000	7149	13.76	1.44	12	0.08	1169.00	11166.00	17800	20221227	-9.66	13000	20230710	23.69	17300	-7.05	20230202	13000	23.69	20230710	17800	-9.66	20221227	13000	23.69	20230710	1.03	N	086450	500	222 억		6923714	N	N	131	N	00	N
121	20231110	090633	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16240	-120	5	-0.73	61335950	3795	2.47	16150	16250	16100	21250	11460	16360	16162.31	15.57	0	-108	16740	16550	16340	16150	15940	16445	16045	222	4890	500	12430	10	1	44460000	7220	13.89	1.45	12	0.01	1169.00	11166.00	17800	20221227	-8.76	13000	20230710	24.92	17300	-6.13	20230202	13000	24.92	20230710	17800	-8.76	20221227	13000	24.92	20230710	1.03	N	086450	500	222 억		6923714	N	N	131	N	00	N
122	20231109	160627	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16360	-100	5	-0.61	2497379820	153331	40.13	16530	16530	16130	21350	11530	16460	16287.31	15.52	0	39882	17233	16846	16553	16166	15873	16700	16020	222	4890	500	12500	10	1	44460000	7274	13.99	1.47	12	0.34	1169.00	11166.00	17800	20221227	-8.09	13000	20230710	25.85	17300	-5.43	20230202	13000	25.85	20230710	17800	-8.09	20221227	13000	25.85	20230710	1.02	N	086450	500	222 억		6901940	N	N	131	N	00	N
123	20231109	150628	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16280	-180	5	-1.09	1430736660	87411	22.88	16530	16530	16200	21350	11530	16460	16367.90	15.52	0	-5737	17233	16846	16553	16166	15873	16700	16020	222	4890	500	12500	10	1	44460000	7238	13.93	1.46	12	0.20	1169.00	11166.00	17800	20221227	-8.54	13000	20230710	25.23	17300	-5.90	20230202	13000	25.23	20230710	17800	-8.54	20221227	13000	25.23	20230710	1.02	N	086450	500	222 억		6901940	N	N	2557	N	00	N
124	20231109	140625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16410	-50	5	-0.30	912478250	55633	14.56	16530	16530	16270	21350	11530	16460	16401.72	15.52	0	-7215	17233	16846	16553	16166	15873	16700	16020	222	4890	500	12500	10	1	44460000	7296	14.04	1.47	12	0.13	1169.00	11166.00	17800	20221227	-7.81	13000	20230710	26.23	17300	-5.14	20230202	13000	26.23	20230710	17800	-7.81	20221227	13000	26.23	20230710	1.02	N	086450	500	222 억		6901940	N	N	2557	N	00	N
125	20231109	130628	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16450	-10	5	-0.06	659350610	40236	10.53	16530	16530	16270	21350	11530	16460	16387.05	15.52	0	-2431	17233	16846	16553	16166	15873	16700	16020	222	4890	500	12500	10	1	44460000	7314	14.07	1.47	12	0.09	1169.00	11166.00	17800	20221227	-7.58	13000	20230710	26.54	17300	-4.91	20230202	13000	26.54	20230710	17800	-7.58	20221227	13000	26.54	20230710	1.02	N	086450	500	222 억		6901940	N	N	2557	N	00	N
126	20231109	120632	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16450	-10	5	-0.06	563403480	34397	9.00	16530	16530	16270	21350	11530	16460	16379.39	15.52	0	-1206	17233	16846	16553	16166	15873	16700	16020	222	4890	500	12500	10	1	44460000	7314	14.07	1.47	12	0.08	1169.00	11166.00	17800	20221227	-7.58	13000	20230710	26.54	17300	-4.91	20230202	13000	26.54	20230710	17800	-7.58	20221227	13000	26.54	20230710	1.02	N	086450	500	222 억		6901940	N	N	2557	N	00	N
127	20231109	110629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16400	-60	5	-0.36	460713480	28138	7.36	16530	16530	16270	21350	11530	16460	16373.29	15.52	0	-648	17233	16846	16553	16166	15873	16700	16020	222	4890	500	12500	10	1	44460000	7291	14.03	1.47	12	0.06	1169.00	11166.00	17800	20221227	-7.87	13000	20230710	26.15	17300	-5.20	20230202	13000	26.15	20230710	17800	-7.87	20221227	13000	26.15	20230710	1.02	N	086450	500	222 억		6901940	N	N	2557	N	00	N
128	20231109	100626	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16340	-120	5	-0.73	307517130	18778	4.91	16530	16530	16270	21350	11530	16460	16376.37	15.52	0	1008	17233	16846	16553	16166	15873	16700	16020	222	4890	500	12500	10	1	44460000	7265	13.98	1.46	12	0.04	1169.00	11166.00	17800	20221227	-8.20	13000	20230710	25.69	17300	-5.55	20230202	13000	25.69	20230710	17800	-8.20	20221227	13000	25.69	20230710	1.02	N	086450	500	222 억		6901940	N	N	2557	N	00	N
129	20231109	090627	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16440	-20	5	-0.12	75462850	4589	1.20	16530	16530	16370	21350	11530	16460	16444.22	15.52	0	36	17233	16846	16553	16166	15873	16700	16020	222	4890	500	12500	10	1	44460000	7309	14.06	1.47	12	0.01	1169.00	11166.00	17800	20221227	-7.64	13000	20230710	26.46	17300	-4.97	20230202	13000	26.46	20230710	17800	-7.64	20221227	13000	26.46	20230710	1.02	N	086450	500	222 억		6901940	N	N	2557	N	00	N
130	20231108	160622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16460	20	2	0.12	6340390530	381318	182.93	16500	16940	16260	21350	11510	16440	16627.63	15.41	0	91877	16946	16692	16546	16292	16146	16620	16220	222	4910	500	12490	10	1	44460000	7318	14.08	1.47	12	0.86	1169.00	11166.00	17800	20221227	-7.53	13000	20230710	26.62	17300	-4.86	20230202	13000	26.62	20230710	17800	-7.53	20221227	13000	26.62	20230710	0.99	N	086450	500	222 억		6851604	N	N	2557	N	00	N
131	20231108	150625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16320	-120	5	-0.73	5998610270	360473	172.93	16500	16940	16260	21350	11510	16440	16640.94	15.41	0	81243	16946	16692	16546	16292	16146	16620	16220	222	4910	500	12490	10	1	44460000	7256	13.96	1.46	12	0.81	1169.00	11166.00	17800	20221227	-8.31	13000	20230710	25.54	17300	-5.66	20230202	13000	25.54	20230710	17800	-8.31	20221227	13000	25.54	20230710	0.99	N	086450	500	222 억		6851604	N	N	12049	N	00	N
132	20231108	140622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16470	30	2	0.18	4704882350	281393	135.00	16500	16940	16390	21350	11510	16440	16719.97	15.41	0	70694	16946	16692	16546	16292	16146	16620	16220	222	4910	500	12490	10	1	44460000	7323	14.09	1.48	12	0.63	1169.00	11166.00	17800	20221227	-7.47	13000	20230710	26.69	17300	-4.80	20230202	13000	26.69	20230710	17800	-7.47	20221227	13000	26.69	20230710	0.99	N	086450	500	222 억		6851604	N	N	12049	N	00	N
133	20231108	130624	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16770	330	2	2.01	3925547850	234333	112.42	16500	16940	16450	21350	11510	16440	16752.01	15.41	0	50686	16946	16692	16546	16292	16146	16620	16220	222	4910	500	12490	10	1	44460000	7456	14.35	1.50	12	0.53	1169.00	11166.00	17800	20221227	-5.79	13000	20230710	29.00	17300	-3.06	20230202	13000	29.00	20230710	17800	-5.79	20221227	13000	29.00	20230710	0.99	N	086450	500	222 억		6851604	N	N	12049	N	00	N
134	20231108	120618	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16810	370	2	2.25	3389972790	202388	97.09	16500	16940	16450	21350	11510	16440	16749.87	15.41	0	54636	16946	16692	16546	16292	16146	16620	16220	222	4910	500	12490	10	1	44460000	7474	14.38	1.51	12	0.46	1169.00	11166.00	17800	20221227	-5.56	13000	20230710	29.31	17300	-2.83	20230202	13000	29.31	20230710	17800	-5.56	20221227	13000	29.31	20230710	0.99	N	086450	500	222 억		6851604	N	N	12049	N	00	N
135	20231108	110623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16820	380	2	2.31	2579977820	154290	74.02	16500	16940	16450	21350	11510	16440	16721.61	15.41	0	29472	16946	16692	16546	16292	16146	16620	16220	222	4910	500	12490	10	1	44460000	7478	14.39	1.51	12	0.35	1169.00	11166.00	17800	20221227	-5.51	13000	20230710	29.38	17300	-2.77	20230202	13000	29.38	20230710	17800	-5.51	20221227	13000	29.38	20230710	0.99	N	086450	500	222 억		6851604	N	N	12049	N	00	N
136	20231108	100623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16660	220	2	1.34	1104477770	66448	31.88	16500	16690	16450	21350	11510	16440	16621.69	15.41	0	8466	16946	16692	16546	16292	16146	16620	16220	222	4910	500	12490	10	1	44460000	7407	14.25	1.49	12	0.15	1169.00	11166.00	17800	20221227	-6.40	13000	20230710	28.15	17300	-3.70	20230202	13000	28.15	20230710	17800	-6.40	20221227	13000	28.15	20230710	0.99	N	086450	500	222 억		6851604	N	N	12049	N	00	N
137	20231108	090620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16570	130	2	0.79	105668930	6367	3.05	16500	16660	16450	21350	11510	16440	16596.35	15.41	0	842	16946	16692	16546	16292	16146	16620	16220	222	4910	500	12490	10	1	44460000	7367	14.17	1.48	12	0.01	1169.00	11166.00	17800	20221227	-6.91	13000	20230710	27.46	17300	-4.22	20230202	13000	27.46	20230710	17800	-6.91	20221227	13000	27.46	20230710	0.99	N	086450	500	222 억		6851604	N	N	12049	N	00	N
138	20231107	160624	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16440	-350	5	-2.08	3447889260	207940	49.87	16700	16800	16400	21800	11760	16790	16581.23	15.44	0	12963	17310	17050	16550	16290	15790	17180	16420	222	5010	500	12760	10	1	44460000	7309	14.06	1.47	12	0.47	1169.00	11166.00	17800	20221227	-7.64	13000	20230710	26.46	17300	-4.97	20230202	13000	26.46	20230710	17800	-7.64	20221227	13000	26.46	20230710	0.99	N	086450	500	222 억		6862936	N	N	12045	N	00	N
139	20231107	150623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16500	-290	5	-1.73	3310703580	199607	47.87	16700	16800	16400	21800	11760	16790	16586.11	15.44	0	10688	17310	17050	16550	16290	15790	17180	16420	222	5010	500	12760	10	1	44460000	7336	14.11	1.48	12	0.45	1169.00	11166.00	17800	20221227	-7.30	13000	20230710	26.92	17300	-4.62	20230202	13000	26.92	20230710	17800	-7.30	20221227	13000	26.92	20230710	0.99	N	086450	500	222 억		6862936	N	N	28457	N	00	N
140	20231107	140627	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16520	-270	5	-1.61	2867047390	172714	41.42	16700	16800	16400	21800	11760	16790	16599.97	15.44	0	13862	17310	17050	16550	16290	15790	17180	16420	222	5010	500	12760	10	1	44460000	7345	14.13	1.48	12	0.39	1169.00	11166.00	17800	20221227	-7.19	13000	20230710	27.08	17300	-4.51	20230202	13000	27.08	20230710	17800	-7.19	20221227	13000	27.08	20230710	0.99	N	086450	500	222 억		6862936	N	N	28457	N	00	N
141	20231107	130625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16420	-370	5	-2.20	2478296250	149141	35.77	16700	16800	16400	21800	11760	16790	16617.14	15.44	0	14307	17310	17050	16550	16290	15790	17180	16420	222	5010	500	12760	10	1	44460000	7300	14.05	1.47	12	0.34	1169.00	11166.00	17800	20221227	-7.75	13000	20230710	26.31	17300	-5.09	20230202	13000	26.31	20230710	17800	-7.75	20221227	13000	26.31	20230710	0.99	N	086450	500	222 억		6862936	N	N	28457	N	00	N
142	20231107	120620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16570	-220	5	-1.31	2040346140	122536	29.39	16700	16800	16460	21800	11760	16790	16650.99	15.44	0	10680	17310	17050	16550	16290	15790	17180	16420	222	5010	500	12760	10	1	44460000	7367	14.17	1.48	12	0.28	1169.00	11166.00	17800	20221227	-6.91	13000	20230710	27.46	17300	-4.22	20230202	13000	27.46	20230710	17800	-6.91	20221227	13000	27.46	20230710	0.99	N	086450	500	222 억		6862936	N	N	28457	N	00	N
143	20231107	110621	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16690	-100	5	-0.60	1647462030	98860	23.71	16700	16800	16460	21800	11760	16790	16664.60	15.44	0	7996	17310	17050	16550	16290	15790	17180	16420	222	5010	500	12760	10	1	44460000	7420	14.28	1.49	12	0.22	1169.00	11166.00	17800	20221227	-6.24	13000	20230710	28.38	17300	-3.53	20230202	13000	28.38	20230710	17800	-6.24	20221227	13000	28.38	20230710	0.99	N	086450	500	222 억		6862936	N	N	28457	N	00	N
144	20231107	100629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16790	0	3	0.00	1096968260	65697	15.76	16700	16800	16590	21800	11760	16790	16697.39	15.44	0	13655	17310	17050	16550	16290	15790	17180	16420	222	5010	500	12760	10	1	44460000	7465	14.36	1.50	12	0.15	1169.00	11166.00	17800	20221227	-5.67	13000	20230710	29.15	17300	-2.95	20230202	13000	29.15	20230710	17800	-5.67	20221227	13000	29.15	20230710	0.99	N	086450	500	222 억		6862936	N	N	28457	N	00	N
145	20231107	090614	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16680	-110	5	-0.66	194111590	11622	2.79	16700	16790	16610	21800	11760	16790	16702.08	15.44	0	1401	17310	17050	16550	16290	15790	17180	16420	222	5010	500	12760	10	1	44460000	7416	14.27	1.49	12	0.03	1169.00	11166.00	17800	20221227	-6.29	13000	20230710	28.31	17300	-3.58	20230202	13000	28.31	20230710	17800	-6.29	20221227	13000	28.31	20230710	0.99	N	086450	500	222 억		6862936	N	N	28457	N	00	N
146	20231106	160608	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16790	640	2	3.96	6827731900	416302	194.68	16350	16810	16050	20950	11310	16150	16400.49	15.38	0	56672	16656	16402	16186	15932	15716	16295	15825	222	4800	500	12270	10	1	44460000	7465	14.36	1.50	12	0.94	1169.00	11166.00	17800	20221227	-5.67	13000	20230710	29.15	17300	-2.95	20230202	13000	29.15	20230710	17800	-5.67	20221227	13000	29.15	20230710	0.93	Y	086450	500	222 억		6836776	N	N	28436	N	00	N
147	20231106	150611	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16750	600	2	3.72	6290566570	384245	179.69	16350	16810	16050	20950	11310	16150	16371.24	15.38	0	47913	16656	16402	16186	15932	15716	16295	15825	222	4800	500	12270	10	1	44460000	7447	14.33	1.50	12	0.86	1169.00	11166.00	17800	20221227	-5.90	13000	20230710	28.85	17300	-3.18	20230202	13000	28.85	20230710	17800	-5.90	20221227	13000	28.85	20230710	0.93	Y	086450	500	222 억		6836776	N	N	12565	N	00	N
148	20231106	140609	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16560	410	2	2.54	4806553700	295225	138.06	16350	16580	16050	20950	11310	16150	16280.98	15.38	0	50411	16656	16402	16186	15932	15716	16295	15825	222	4800	500	12270	10	1	44460000	7363	14.17	1.48	12	0.66	1169.00	11166.00	17800	20221227	-6.97	13000	20230710	27.38	17300	-4.28	20230202	13000	27.38	20230710	17800	-6.97	20221227	13000	27.38	20230710	0.93	Y	086450	500	222 억		6836776	N	N	12565	N	00	N
149	20231106	130615	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16450	300	2	1.86	3958436830	243709	113.97	16350	16580	16050	20950	11310	16150	16242.47	15.38	0	46695	16656	16402	16186	15932	15716	16295	15825	222	4800	500	12270	10	1	44460000	7314	14.07	1.47	12	0.55	1169.00	11166.00	17800	20221227	-7.58	13000	20230710	26.54	17300	-4.91	20230202	13000	26.54	20230710	17800	-7.58	20221227	13000	26.54	20230710	0.93	Y	086450	500	222 억		6836776	N	N	12565	N	00	N
150	20231106	120611	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16200	50	2	0.31	2635238750	163153	76.30	16350	16420	16050	20950	11310	16150	16151.95	15.38	0	34179	16656	16402	16186	15932	15716	16295	15825	222	4800	500	12270	10	1	44460000	7203	13.86	1.45	12	0.37	1169.00	11166.00	17800	20221227	-8.99	13000	20230710	24.62	17300	-6.36	20230202	13000	24.62	20230710	17800	-8.99	20221227	13000	24.62	20230710	0.93	Y	086450	500	222 억		6836776	N	N	12565	N	00	N
151	20231106	110612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16090	-60	5	-0.37	2048215850	126785	59.29	16350	16420	16050	20950	11310	16150	16155.03	15.38	0	23088	16656	16402	16186	15932	15716	16295	15825	222	4800	500	12270	10	1	44460000	7154	13.76	1.44	12	0.29	1169.00	11166.00	17800	20221227	-9.61	13000	20230710	23.77	17300	-6.99	20230202	13000	23.77	20230710	17800	-9.61	20221227	13000	23.77	20230710	0.93	Y	086450	500	222 억		6836776	N	N	12565	N	00	N
152	20231106	100549	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16130	-20	5	-0.12	1347431630	83298	38.95	16350	16420	16050	20950	11310	16150	16176.04	15.38	0	15857	16656	16402	16186	15932	15716	16295	15825	222	4800	500	12270	10	1	44460000	7171	13.80	1.44	12	0.19	1169.00	11166.00	17800	20221227	-9.38	13000	20230710	24.08	17300	-6.76	20230202	13000	24.08	20230710	17800	-9.38	20221227	13000	24.08	20230710	0.93	Y	086450	500	222 억		6836776	N	N	12565	N	00	N
153	20231106	090612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16310	160	2	0.99	264546620	16195	7.57	16350	16420	16260	20950	11310	16150	16335.08	15.38	0	299	16656	16402	16186	15932	15716	16295	15825	222	4800	500	12270	10	1	44460000	7251	13.95	1.46	12	0.04	1169.00	11166.00	17800	20221227	-8.37	13000	20230710	25.46	17300	-5.72	20230202	13000	25.46	20230710	17800	-8.37	20221227	13000	25.46	20230710	0.93	Y	086450	500	222 억		6836776	N	N	12565	N	00	N
154	20231103	160604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16150	-190	5	-1.16	3444315590	213431	101.49	16350	16440	15970	21200	11440	16340	16137.72	15.35	0	35765	16940	16640	16490	16190	16040	16565	16115	222	4860	500	12410	10	1	44460000	7180	13.82	1.45	12	0.48	1169.00	11166.00	17800	20221227	-9.27	13000	20230710	24.23	17300	-6.65	20230202	13000	24.23	20230710	17800	-9.27	20221227	13000	24.23	20230710	0.90	Y	086450	500	222 억		6822520	N	N	12565	N	00	N
155	20231103	150602	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16200	-140	5	-0.86	3191560850	197839	94.07	16350	16440	15970	21200	11440	16340	16131.98	15.35	0	39517	16940	16640	16490	16190	16040	16565	16115	222	4860	500	12410	10	1	44460000	7203	13.86	1.45	12	0.44	1169.00	11166.00	17800	20221227	-8.99	13000	20230710	24.62	17300	-6.36	20230202	13000	24.62	20230710	17800	-8.99	20221227	13000	24.62	20230710	0.90	Y	086450	500	222 억		6822520	N	N	20664	N	00	N
156	20231103	140603	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16060	-280	5	-1.71	2694331390	167013	79.42	16350	16440	15970	21200	11440	16340	16132.31	15.35	0	35553	16940	16640	16490	16190	16040	16565	16115	222	4860	500	12410	10	1	44460000	7140	13.74	1.44	12	0.38	1169.00	11166.00	17800	20221227	-9.78	13000	20230710	23.54	17300	-7.17	20230202	13000	23.54	20230710	17800	-9.78	20221227	13000	23.54	20230710	0.90	Y	086450	500	222 억		6822520	N	N	20664	N	00	N
157	20231103	130603	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16050	-290	5	-1.77	2332386750	144406	68.67	16350	16440	16000	21200	11440	16340	16151.43	15.35	0	31841	16940	16640	16490	16190	16040	16565	16115	222	4860	500	12410	10	1	44460000	7136	13.73	1.44	12	0.32	1169.00	11166.00	17800	20221227	-9.83	13000	20230710	23.46	17300	-7.23	20230202	13000	23.46	20230710	17800	-9.83	20221227	13000	23.46	20230710	0.90	Y	086450	500	222 억		6822520	N	N	20664	N	00	N
158	20231103	120602	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16120	-220	5	-1.35	1950819860	120641	57.37	16350	16440	16010	21200	11440	16340	16170.28	15.35	0	29053	16940	16640	16490	16190	16040	16565	16115	222	4860	500	12410	10	1	44460000	7167	13.79	1.44	12	0.27	1169.00	11166.00	17800	20221227	-9.44	13000	20230710	24.00	17300	-6.82	20230202	13000	24.00	20230710	17800	-9.44	20221227	13000	24.00	20230710	0.90	Y	086450	500	222 억		6822520	N	N	20664	N	00	N
159	20231103	110607	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16120	-220	5	-1.35	1711985730	105826	50.32	16350	16440	16010	21200	11440	16340	16177.18	15.35	0	22459	16940	16640	16490	16190	16040	16565	16115	222	4860	500	12410	10	1	44460000	7167	13.79	1.44	12	0.24	1169.00	11166.00	17800	20221227	-9.44	13000	20230710	24.00	17300	-6.82	20230202	13000	24.00	20230710	17800	-9.44	20221227	13000	24.00	20230710	0.90	Y	086450	500	222 억		6822520	N	N	20664	N	00	N
160	20231103	100555	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16220	-120	5	-0.73	1347784540	83304	39.61	16350	16440	16010	21200	11440	16340	16178.88	15.35	0	20065	16940	16640	16490	16190	16040	16565	16115	222	4860	500	12410	10	1	44460000	7211	13.88	1.45	12	0.19	1169.00	11166.00	17800	20221227	-8.88	13000	20230710	24.77	17300	-6.24	20230202	13000	24.77	20230710	17800	-8.88	20221227	13000	24.77	20230710	0.90	Y	086450	500	222 억		6822520	N	N	20664	N	00	N
161	20231103	090558	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16260	-80	5	-0.49	224652050	13786	6.56	16350	16440	16210	21200	11440	16340	16295.27	15.35	0	-1039	16940	16640	16490	16190	16040	16565	16115	222	4860	500	12410	10	1	44460000	7229	13.91	1.46	12	0.03	1169.00	11166.00	17800	20221227	-8.65	13000	20230710	25.08	17300	-6.01	20230202	13000	25.08	20230710	17800	-8.65	20221227	13000	25.08	20230710	0.90	Y	086450	500	222 억		6822520	N	N	20664	N	00	N
162	20231102	160558	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16340	-170	5	-1.03	3452529080	209789	108.39	16790	16790	16340	21450	11560	16510	16457.38	15.38	0	-6063	16863	16686	16333	16156	15803	16775	16245	222	4940	500	12540	10	1	44460000	7265	13.98	1.46	12	0.47	1169.00	11166.00	17800	20221227	-8.20	13000	20230710	25.69	17300	-5.55	20230202	13000	25.69	20230710	17800	-8.20	20221227	13000	25.69	20230710	0.87	Y	086450	500	222 억		6837484	N	N	20664	N	00	N
163	20231102	150605	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16440	-70	5	-0.42	3132074710	190258	98.30	16790	16790	16360	21450	11560	16510	16462.25	15.38	0	-7404	16863	16686	16333	16156	15803	16775	16245	222	4940	500	12540	10	1	44460000	7309	14.06	1.47	12	0.43	1169.00	11166.00	17800	20221227	-7.64	13000	20230710	26.46	17300	-4.97	20230202	13000	26.46	20230710	17800	-7.64	20221227	13000	26.46	20230710	0.87	Y	086450	500	222 억		6837484	N	N	73847	N	00	N
164	20231102	140553	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16510	0	3	0.00	2439177920	148145	76.54	16790	16790	16360	21450	11560	16510	16464.80	15.38	0	-10385	16863	16686	16333	16156	15803	16775	16245	222	4940	500	12540	10	1	44460000	7340	14.12	1.48	12	0.33	1169.00	11166.00	17800	20221227	-7.25	13000	20230710	27.00	17300	-4.57	20230202	13000	27.00	20230710	17800	-7.25	20221227	13000	27.00	20230710	0.87	Y	086450	500	222 억		6837484	N	N	73847	N	00	N
165	20231102	130559	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16390	-120	5	-0.73	1737262180	105546	54.53	16790	16790	16370	21450	11560	16510	16459.76	15.38	0	-13892	16863	16686	16333	16156	15803	16775	16245	222	4940	500	12540	10	1	44460000	7287	14.02	1.47	12	0.24	1169.00	11166.00	17800	20221227	-7.92	13000	20230710	26.08	17300	-5.26	20230202	13000	26.08	20230710	17800	-7.92	20221227	13000	26.08	20230710	0.87	Y	086450	500	222 억		6837484	N	N	73847	N	00	N
166	20231102	120555	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16450	-60	5	-0.36	1460147700	88658	45.81	16790	16790	16370	21450	11560	16510	16469.44	15.38	0	-14047	16863	16686	16333	16156	15803	16775	16245	222	4940	500	12540	10	1	44460000	7314	14.07	1.47	12	0.20	1169.00	11166.00	17800	20221227	-7.58	13000	20230710	26.54	17300	-4.91	20230202	13000	26.54	20230710	17800	-7.58	20221227	13000	26.54	20230710	0.87	Y	086450	500	222 억		6837484	N	N	73847	N	00	N
167	20231102	110557	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16400	-110	5	-0.67	1162798650	70546	36.45	16790	16790	16370	21450	11560	16510	16482.84	15.38	0	-17872	16863	16686	16333	16156	15803	16775	16245	222	4940	500	12540	10	1	44460000	7291	14.03	1.47	12	0.16	1169.00	11166.00	17800	20221227	-7.87	13000	20230710	26.15	17300	-5.20	20230202	13000	26.15	20230710	17800	-7.87	20221227	13000	26.15	20230710	0.87	Y	086450	500	222 억		6837484	N	N	73847	N	00	N
168	20231102	100557	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16510	0	3	0.00	678090790	41077	21.22	16790	16790	16370	21450	11560	16510	16507.80	15.38	0	-12337	16863	16686	16333	16156	15803	16775	16245	222	4940	500	12540	10	1	44460000	7340	14.12	1.48	12	0.09	1169.00	11166.00	17800	20221227	-7.25	13000	20230710	27.00	17300	-4.57	20230202	13000	27.00	20230710	17800	-7.25	20221227	13000	27.00	20230710	0.87	Y	086450	500	222 억		6837484	N	N	73847	N	00	N
169	20231102	090601	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16530	20	2	0.12	123833050	7444	3.85	16790	16790	16480	21450	11560	16510	16635.28	15.38	0	-2233	16863	16686	16333	16156	15803	16775	16245	222	4940	500	12540	10	1	44460000	7349	14.14	1.48	12	0.02	1169.00	11166.00	17800	20221227	-7.13	13000	20230710	27.15	17300	-4.45	20230202	13000	27.15	20230710	17800	-7.13	20221227	13000	27.15	20230710	0.87	Y	086450	500	222 억		6837484	N	N	73847	N	00	N
170	20231101	160554	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16510	400	2	2.48	3146249720	193168	110.34	16300	16510	15980	20900	11280	16110	16287.38	15.54	0	-69870	16616	16362	16146	15892	15676	16255	15785	222	4790	500	12240	10	1	44460000	7340	14.12	1.48	12	0.43	1169.00	11166.00	17800	20221227	-7.25	13000	20230710	27.00	17300	-4.57	20230202	13000	27.00	20230710	17800	-7.25	20221227	13000	27.00	20230710	0.79	Y	086450	500	222 억		6911295	N	N	73847	N	00	N
171	20231101	150555	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16470	360	2	2.23	2891821100	177736	101.53	16300	16490	15980	20900	11280	16110	16270.32	15.54	0	-66400	16616	16362	16146	15892	15676	16255	15785	222	4790	500	12240	10	1	44460000	7323	14.09	1.48	12	0.40	1169.00	11166.00	17800	20221227	-7.47	13000	20230710	26.69	17300	-4.80	20230202	13000	26.69	20230710	17800	-7.47	20221227	13000	26.69	20230710	0.79	Y	086450	500	222 억		6911295	N	N	27448	N	00	N
172	20231101	140550	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16300	190	2	1.18	1894845560	117027	66.85	16300	16380	15980	20900	11280	16110	16191.52	15.54	0	-52614	16616	16362	16146	15892	15676	16255	15785	222	4790	500	12240	10	1	44460000	7247	13.94	1.46	12	0.26	1169.00	11166.00	17800	20221227	-8.43	13000	20230710	25.38	17300	-5.78	20230202	13000	25.38	20230710	17800	-8.43	20221227	13000	25.38	20230710	0.79	Y	086450	500	222 억		6911295	N	N	27448	N	00	N
173	20231101	130554	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16170	60	2	0.37	1444637840	89289	51.00	16300	16380	15980	20900	11280	16110	16179.35	15.54	0	-38906	16616	16362	16146	15892	15676	16255	15785	222	4790	500	12240	10	1	44460000	7189	13.83	1.45	12	0.20	1169.00	11166.00	17800	20221227	-9.16	13000	20230710	24.38	17300	-6.53	20230202	13000	24.38	20230710	17800	-9.16	20221227	13000	24.38	20230710	0.79	Y	086450	500	222 억		6911295	N	N	27448	N	00	N
174	20231101	120607	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16180	70	2	0.43	1231080380	76094	43.47	16300	16380	15980	20900	11280	16110	16178.42	15.54	0	-30636	16616	16362	16146	15892	15676	16255	15785	222	4790	500	12240	10	1	44460000	7194	13.84	1.45	12	0.17	1169.00	11166.00	17800	20221227	-9.10	13000	20230710	24.46	17300	-6.47	20230202	13000	24.46	20230710	17800	-9.10	20221227	13000	24.46	20230710	0.79	Y	086450	500	222 억		6911295	N	N	27448	N	00	N
175	20231101	110610	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16010	-100	5	-0.62	1027502910	63484	36.26	16300	16380	15980	20900	11280	16110	16185.23	15.54	0	-25252	16616	16362	16146	15892	15676	16255	15785	222	4790	500	12240	10	1	44460000	7118	13.70	1.43	12	0.14	1169.00	11166.00	17800	20221227	-10.06	13000	20230710	23.15	17300	-7.46	20230202	13000	23.15	20230710	17800	-10.06	20221227	13000	23.15	20230710	0.79	Y	086450	500	222 억		6911295	N	N	27448	N	00	N
176	20231101	100602	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16270	160	2	0.99	592730960	36514	20.86	16300	16380	16060	20900	11280	16110	16232.98	15.54	0	-15215	16616	16362	16146	15892	15676	16255	15785	222	4790	500	12240	10	1	44460000	7234	13.92	1.46	12	0.08	1169.00	11166.00	17800	20221227	-8.60	13000	20230710	25.15	17300	-5.95	20230202	13000	25.15	20230710	17800	-8.60	20221227	13000	25.15	20230710	0.79	Y	086450	500	222 억		6911295	N	N	27448	N	00	N
177	20231101	090603	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16090	-20	5	-0.12	67890340	4199	2.40	16300	16340	16090	20900	11280	16110	16168.22	15.54	0	-2346	16616	16362	16146	15892	15676	16255	15785	222	4790	500	12240	10	1	44460000	7154	13.76	1.44	12	0.01	1169.00	11166.00	17800	20221227	-9.61	13000	20230710	23.77	17300	-6.99	20230202	13000	23.77	20230710	17800	-9.61	20221227	13000	23.77	20230710	0.79	Y	086450	500	222 억		6911295	N	N	27448	N	00	N