KissMeData/237690/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	161051	57	100.00	KSQ150		제약	N	N	N	N		N	65100	1200	2	1.88	5947298500	92072	86.87	64100	65200	63500	83000	44800	63900	64592.86	1.90	0	5151	66166	65032	64066	62932	61966	65600	63500	94	19100	500	47280	100	1	18808775	12245	68.03	3.63	12	0.49	957.00	17951.00	93500	20221214	-30.37	62900	20231128	3.50	93100	-30.08	20230508	62900	3.50	20231128	93500	-30.37	20221214	62900	3.50	20231128	1.91	N	237690	500	94 억		357411	N	N	845	N	00	N
3	20231130	151051	57	100.00	KSQ150		제약	N	N	N	N		N	64600	700	2	1.10	5278129600	81775	77.16	64100	65200	63500	83000	44800	63900	64544.55	1.90	0	3876	66166	65032	64066	62932	61966	65600	63500	94	19100	500	47280	100	1	18808775	12150	67.50	3.60	12	0.43	957.00	17951.00	93500	20221214	-30.91	62900	20231128	2.70	93100	-30.61	20230508	62900	2.70	20231128	93500	-30.91	20221214	62900	2.70	20231128	1.91	N	237690	500	94 억		357411	N	N	234	N	00	N
4	20231130	141047	57	100.00	KSQ150		제약	N	N	N	N		N	64300	400	2	0.63	4110911400	63657	60.06	64100	65200	63500	83000	44800	63900	64579.10	1.90	0	-706	66166	65032	64066	62932	61966	65600	63500	94	19100	500	47280	100	1	18808775	12094	67.19	3.58	12	0.34	957.00	17951.00	93500	20221214	-31.23	62900	20231128	2.23	93100	-30.93	20230508	62900	2.23	20231128	93500	-31.23	20221214	62900	2.23	20231128	1.91	N	237690	500	94 억		357411	N	N	234	N	00	N
5	20231130	131046	57	100.00	KSQ150		제약	N	N	N	N		N	64600	700	2	1.10	3658371700	56648	53.45	64100	65200	63500	83000	44800	63900	64580.79	1.90	0	-1819	66166	65032	64066	62932	61966	65600	63500	94	19100	500	47280	100	1	18808775	12150	67.50	3.60	12	0.30	957.00	17951.00	93500	20221214	-30.91	62900	20231128	2.70	93100	-30.61	20230508	62900	2.70	20231128	93500	-30.91	20221214	62900	2.70	20231128	1.91	N	237690	500	94 억		357411	N	N	234	N	00	N
6	20231130	121059	57	100.00	KSQ150		제약	N	N	N	N		N	64900	1000	2	1.56	3184998600	49342	46.56	64100	65200	63500	83000	44800	63900	64549.46	1.90	0	-713	66166	65032	64066	62932	61966	65600	63500	94	19100	500	47280	100	1	18808775	12207	67.82	3.62	12	0.26	957.00	17951.00	93500	20221214	-30.59	62900	20231128	3.18	93100	-30.29	20230508	62900	3.18	20231128	93500	-30.59	20221214	62900	3.18	20231128	1.91	N	237690	500	94 억		357411	N	N	234	N	00	N
7	20231130	111055	57	100.00	KSQ150		제약	N	N	N	N		N	64700	800	2	1.25	2514998000	39020	36.82	64100	65100	63500	83000	44800	63900	64454.09	1.90	0	3168	66166	65032	64066	62932	61966	65600	63500	94	19100	500	47280	100	1	18808775	12169	67.61	3.60	12	0.21	957.00	17951.00	93500	20221214	-30.80	62900	20231128	2.86	93100	-30.50	20230508	62900	2.86	20231128	93500	-30.80	20221214	62900	2.86	20231128	1.91	N	237690	500	94 억		357411	N	N	234	N	00	N
8	20231130	101047	57	100.00	KSQ150		제약	N	N	N	N		N	64600	700	2	1.10	1490201800	23204	21.89	64100	64800	63500	83000	44800	63900	64221.78	1.90	0	644	66166	65032	64066	62932	61966	65600	63500	94	19100	500	47280	100	1	18808775	12150	67.50	3.60	12	0.12	957.00	17951.00	93500	20221214	-30.91	62900	20231128	2.70	93100	-30.61	20230508	62900	2.70	20231128	93500	-30.91	20221214	62900	2.70	20231128	1.91	N	237690	500	94 억		357411	N	N	234	N	00	N
9	20231130	091047	57	100.00	KSQ150		제약	N	N	N	N		N	63800	-100	5	-0.16	232094000	3637	3.43	64100	64100	63500	83000	44800	63900	63814.66	1.90	0	-2325	66166	65032	64066	62932	61966	65600	63500	94	19100	500	47280	100	1	18808775	12000	66.67	3.55	12	0.02	957.00	17951.00	93500	20221214	-31.76	62900	20231128	1.43	93100	-31.47	20230508	62900	1.43	20231128	93500	-31.76	20221214	62900	1.43	20231128	1.91	N	237690	500	94 억		357411	N	N	234	N	00	N
10	20231129	161042	57	100.00	KSQ150		제약	N	N	N	N		N	63900	800	2	1.27	6680843100	104755	84.25	63500	65200	63100	82000	44200	63100	63775.76	1.90	0	-3544	64566	63832	63366	62632	62166	64200	63000	94	18900	500	46690	100	1	18808775	12019	66.77	3.56	12	0.56	957.00	17951.00	93500	20221214	-31.66	62900	20231128	1.59	93100	-31.36	20230508	62900	1.59	20231128	93500	-31.66	20221214	62900	1.59	20231128	1.86	N	237690	500	94 억		357079	N	N	234	N	00	N
11	20231129	151053	57	100.00	KSQ150		제약	N	N	N	N		N	63600	500	2	0.79	6220251500	97542	78.45	63500	65200	63100	82000	44200	63100	63769.98	1.90	0	-1024	64566	63832	63366	62632	62166	64200	63000	94	18900	500	46690	100	1	18808775	11962	66.46	3.54	12	0.52	957.00	17951.00	93500	20221214	-31.98	62900	20231128	1.11	93100	-31.69	20230508	62900	1.11	20231128	93500	-31.98	20221214	62900	1.11	20231128	1.86	N	237690	500	94 억		357079	N	N	39	N	00	N
12	20231129	141046	57	100.00	KSQ150		제약	N	N	N	N		N	63200	100	2	0.16	5384654700	84327	67.82	63500	65200	63100	82000	44200	63100	63854.46	1.90	0	81	64566	63832	63366	62632	62166	64200	63000	94	18900	500	46690	100	1	18808775	11887	66.04	3.52	12	0.45	957.00	17951.00	93500	20221214	-32.41	62900	20231128	0.48	93100	-32.12	20230508	62900	0.48	20231128	93500	-32.41	20221214	62900	0.48	20231128	1.86	N	237690	500	94 억		357079	N	N	39	N	00	N
13	20231129	131046	57	100.00	KSQ150		제약	N	N	N	N		N	63300	200	2	0.32	4538720100	70951	57.06	63500	65200	63200	82000	44200	63100	63969.78	1.90	0	-654	64566	63832	63366	62632	62166	64200	63000	94	18900	500	46690	100	1	18808775	11906	66.14	3.53	12	0.38	957.00	17951.00	93500	20221214	-32.30	62900	20231128	0.64	93100	-32.01	20230508	62900	0.64	20231128	93500	-32.30	20221214	62900	0.64	20231128	1.86	N	237690	500	94 억		357079	N	N	39	N	00	N
14	20231129	121048	57	100.00	KSQ150		제약	N	N	N	N		N	63500	400	2	0.63	3919150600	61184	49.21	63500	65200	63500	82000	44200	63100	64055.15	1.90	0	-504	64566	63832	63366	62632	62166	64200	63000	94	18900	500	46690	100	1	18808775	11944	66.35	3.54	12	0.33	957.00	17951.00	93500	20221214	-32.09	62900	20231128	0.95	93100	-31.79	20230508	62900	0.95	20231128	93500	-32.09	20221214	62900	0.95	20231128	1.86	N	237690	500	94 억		357079	N	N	39	N	00	N
15	20231129	111049	57	100.00	KSQ150		제약	N	N	N	N		N	63800	700	2	1.11	3026157300	47150	37.92	63500	65200	63500	82000	44200	63100	64181.49	1.90	0	1084	64566	63832	63366	62632	62166	64200	63000	94	18900	500	46690	100	1	18808775	12000	66.67	3.55	12	0.25	957.00	17951.00	93500	20221214	-31.76	62900	20231128	1.43	93100	-31.47	20230508	62900	1.43	20231128	93500	-31.76	20221214	62900	1.43	20231128	1.86	N	237690	500	94 억		357079	N	N	39	N	00	N
16	20231129	101045	57	100.00	KSQ150		제약	N	N	N	N		N	64100	1000	2	1.58	2192995700	34114	27.44	63500	65200	63500	82000	44200	63100	64284.33	1.90	0	3207	64566	63832	63366	62632	62166	64200	63000	94	18900	500	46690	100	1	18808775	12056	66.98	3.57	12	0.18	957.00	17951.00	93500	20221214	-31.44	62900	20231128	1.91	93100	-31.15	20230508	62900	1.91	20231128	93500	-31.44	20221214	62900	1.91	20231128	1.86	N	237690	500	94 억		357079	N	N	39	N	00	N
17	20231129	091041	57	100.00	KSQ150		제약	N	N	N	N		N	64100	1000	2	1.58	544964300	8541	6.87	63500	64300	63500	82000	44200	63100	63805.68	1.90	0	2473	64566	63832	63366	62632	62166	64200	63000	94	18900	500	46690	100	1	18808775	12056	66.98	3.57	12	0.05	957.00	17951.00	93500	20221214	-31.44	62900	20231128	1.91	93100	-31.15	20230508	62900	1.91	20231128	93500	-31.44	20221214	62900	1.91	20231128	1.86	N	237690	500	94 억		357079	N	N	39	N	00	N
18	20231128	161041	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	63100	-500	5	-0.79	7743774700	122256	84.33	62900	64100	62900	82600	44600	63600	63341.82	1.83	0	10383	68866	66232	64766	62132	60666	65500	61400	94	19000	500	47060	100	1	18808775	11868	65.94	3.52	12	0.65	957.00	17951.00	93500	20221214	-32.51	62900	20231128	0.32	93100	-32.22	20230508	62900	0.32	20231128	93500	-32.51	20221214	62900	0.32	20231128	1.80	N	237690	500	94 억		343513	N	N	39	N	00	N
19	20231128	150931	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	63100	-500	5	-0.79	7333608600	115758	79.85	62900	64100	62900	82600	44600	63600	63352.92	1.83	0	9680	68866	66232	64766	62132	60666	65500	61400	94	19000	500	47060	100	1	18808775	11868	65.94	3.52	12	0.62	957.00	17951.00	93500	20221214	-32.51	62900	20231128	0.32	93100	-32.22	20230508	62900	0.32	20231128	93500	-32.51	20221214	62900	0.32	20231128	1.80	N	237690	500	94 억		343513	N	N	472	N	00	N
20	20231128	141042	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	63100	-500	5	-0.79	6471179300	102070	70.41	62900	64100	62900	82600	44600	63600	63399.42	1.83	0	6034	68866	66232	64766	62132	60666	65500	61400	94	19000	500	47060	100	1	18808775	11868	65.94	3.52	12	0.54	957.00	17951.00	93500	20221214	-32.51	62900	20231128	0.32	93100	-32.22	20230508	62900	0.32	20231128	93500	-32.51	20221214	62900	0.32	20231128	1.80	N	237690	500	94 억		343513	N	N	472	N	00	N
21	20231128	131034	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	63000	-600	5	-0.94	5477414400	86318	59.54	62900	64100	62900	82600	44600	63600	63456.22	1.83	0	2111	68866	66232	64766	62132	60666	65500	61400	94	19000	500	47060	100	1	18808775	11850	65.83	3.51	12	0.46	957.00	17951.00	93500	20221214	-32.62	62900	20231128	0.16	93100	-32.33	20230508	62900	0.16	20231128	93500	-32.62	20221214	62900	0.16	20231128	1.80	N	237690	500	94 억		343513	N	N	472	N	00	N
22	20231128	121041	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	63200	-400	5	-0.63	4667891900	73492	50.69	62900	64100	62900	82600	44600	63600	63515.64	1.83	0	556	68866	66232	64766	62132	60666	65500	61400	94	19000	500	47060	100	1	18808775	11887	66.04	3.52	12	0.39	957.00	17951.00	93500	20221214	-32.41	62900	20231128	0.48	93100	-32.12	20230508	62900	0.48	20231128	93500	-32.41	20221214	62900	0.48	20231128	1.80	N	237690	500	94 억		343513	N	N	472	N	00	N
23	20231128	111041	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	63600	0	3	0.00	3681575500	57927	39.96	62900	64100	62900	82600	44600	63600	63555.43	1.83	0	1686	68866	66232	64766	62132	60666	65500	61400	94	19000	500	47060	100	1	18808775	11962	66.46	3.54	12	0.31	957.00	17951.00	93500	20221214	-31.98	62900	20231128	1.11	93100	-31.69	20230508	62900	1.11	20231128	93500	-31.98	20221214	62900	1.11	20231128	1.80	N	237690	500	94 억		343513	N	N	472	N	00	N
24	20231128	101035	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	63600	0	3	0.00	1962984900	30942	21.34	62900	64100	62900	82600	44600	63600	63440.77	1.83	0	5868	68866	66232	64766	62132	60666	65500	61400	94	19000	500	47060	100	1	18808775	11962	66.46	3.54	12	0.16	957.00	17951.00	93500	20221214	-31.98	62900	20231128	1.11	93100	-31.69	20230508	62900	1.11	20231128	93500	-31.98	20221214	62900	1.11	20231128	1.80	N	237690	500	94 억		343513	N	N	472	N	00	N
25	20231128	091038	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	63300	-300	5	-0.47	962683700	15192	10.48	62900	64100	62900	82600	44600	63600	63367.74	1.83	0	5545	68866	66232	64766	62132	60666	65500	61400	94	19000	500	47060	100	1	18808775	11906	66.14	3.53	12	0.08	957.00	17951.00	93500	20221214	-32.30	62900	20231128	0.64	93100	-32.01	20230508	62900	0.64	20231128	93500	-32.30	20221214	62900	0.64	20231128	1.80	N	237690	500	94 억		343513	N	N	472	N	00	N
26	20231127	161030	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	63600	-3000	5	-4.50	9299556300	144220	123.58	66800	67400	63300	86500	46700	66600	64483.58	1.86	0	-8713	70066	68332	67266	65532	64466	67800	65000	94	19900	500	49280	100	1	18808775	11962	66.46	3.54	12	0.77	957.00	17951.00	93500	20221214	-31.98	63300	20231127	0.47	93100	-31.69	20230508	63300	0.47	20231127	93500	-31.98	20221214	63300	0.47	20231127	1.75	N	237690	500	94 억		349423	N	N	472	N	00	N
27	20231127	151040	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	64000	-2600	5	-3.90	8859210900	137308	117.66	66800	67400	63300	86500	46700	66600	64520.72	1.86	0	-10268	70066	68332	67266	65532	64466	67800	65000	94	19900	500	49280	100	1	18808775	12038	66.88	3.57	12	0.73	957.00	17951.00	93500	20221214	-31.55	63300	20231127	1.11	93100	-31.26	20230508	63300	1.11	20231127	93500	-31.55	20221214	63300	1.11	20231127	1.75	N	237690	500	94 억		349423	N	N	47	N	00	N
28	20231127	141038	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	63700	-2900	5	-4.35	7090153900	109463	93.80	66800	67400	63600	86500	46700	66600	64772.15	1.86	0	-16997	70066	68332	67266	65532	64466	67800	65000	94	19900	500	49280	100	1	18808775	11981	66.56	3.55	12	0.58	957.00	17951.00	93500	20221214	-31.87	63600	20231127	0.16	93100	-31.58	20230508	63600	0.16	20231127	93500	-31.87	20221214	63600	0.16	20231127	1.75	N	237690	500	94 억		349423	N	N	47	N	00	N
29	20231127	131041	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	63800	-2800	5	-4.20	5898877700	90769	77.78	66800	67400	63600	86500	46700	66600	64987.80	1.86	0	-19344	70066	68332	67266	65532	64466	67800	65000	94	19900	500	49280	100	1	18808775	12000	66.67	3.55	12	0.48	957.00	17951.00	93500	20221214	-31.76	63600	20231127	0.31	93100	-31.47	20230508	63600	0.31	20231127	93500	-31.76	20221214	63600	0.31	20231127	1.75	N	237690	500	94 억		349423	N	N	47	N	00	N
30	20231127	121045	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	64300	-2300	5	-3.45	4545576700	69600	59.64	66800	67400	64100	86500	46700	66600	65310.01	1.86	0	-16719	70066	68332	67266	65532	64466	67800	65000	94	19900	500	49280	100	1	18808775	12094	67.19	3.58	12	0.37	957.00	17951.00	93500	20221214	-31.23	64100	20231127	0.31	93100	-30.93	20230508	64100	0.31	20231127	93500	-31.23	20221214	64100	0.31	20231127	1.75	N	237690	500	94 억		349423	N	N	47	N	00	N
31	20231127	111028	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	65100	-1500	5	-2.25	2993746200	45564	39.04	66800	67400	65000	86500	46700	66600	65704.20	1.86	0	-10532	70066	68332	67266	65532	64466	67800	65000	94	19900	500	49280	100	1	18808775	12245	68.03	3.63	12	0.24	957.00	17951.00	93500	20221214	-30.37	65000	20231127	0.15	93100	-30.08	20230508	65000	0.15	20231127	93500	-30.37	20221214	65000	0.15	20231127	1.75	N	237690	500	94 억		349423	N	N	47	N	00	N
32	20231127	101025	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	65600	-1000	5	-1.50	1438910600	21726	18.62	66800	67400	65500	86500	46700	66600	66229.89	1.86	0	-5408	70066	68332	67266	65532	64466	67800	65000	94	19900	500	49280	100	1	18808775	12339	68.55	3.65	12	0.12	957.00	17951.00	93500	20221214	-29.84	65500	20231127	0.15	93100	-29.54	20230508	65500	0.15	20231127	93500	-29.84	20221214	65500	0.15	20231127	1.75	N	237690	500	94 억		349423	N	N	47	N	00	N
33	20231127	091030	57	100.00	KSQ150		제약	N	N	N	N		N	66600	0	3	0.00	288960400	4321	3.70	66800	67400	66400	86500	46700	66600	66873.50	1.86	0	-675	70066	68332	67266	65532	64466	67800	65000	94	19900	500	49280	100	1	18808775	12527	69.59	3.71	12	0.02	957.00	17951.00	93500	20221214	-28.77	66100	20231020	0.76	93100	-28.46	20230508	66100	0.76	20231020	93500	-28.77	20221214	66100	0.76	20231020	1.75	N	237690	500	94 억		349423	N	N	47	N	00	N
34	20231124	161022	57	100.00	KSQ150		제약	N	N	N	N		N	66600	-2400	5	-3.48	7797200500	116163	128.80	69000	69000	66200	89700	48300	69000	67122.71	2.06	0	-39906	69866	69432	68766	68332	67666	69650	68550	94	20700	500	51060	100	1	18808775	12527	69.59	3.71	12	0.62	957.00	17951.00	93500	20221214	-28.77	66100	20231020	0.76	93100	-28.46	20230508	66100	0.76	20231020	93500	-28.77	20221214	66100	0.76	20231020	1.75	N	237690	500	94 억		387616	N	N	47	N	00	N
35	20231124	151031	57	100.00	KSQ150		제약	N	N	N	N		N	66600	-2400	5	-3.48	7393454500	110104	122.08	69000	69000	66200	89700	48300	69000	67148.81	2.06	0	-37873	69866	69432	68766	68332	67666	69650	68550	94	20700	500	51060	100	1	18808775	12527	69.59	3.71	12	0.59	957.00	17951.00	93500	20221214	-28.77	66100	20231020	0.76	93100	-28.46	20230508	66100	0.76	20231020	93500	-28.77	20221214	66100	0.76	20231020	1.75	N	237690	500	94 억		387616	N	N	328	N	00	N
36	20231124	141030	57	100.00	KSQ150		제약	N	N	N	N		N	66300	-2700	5	-3.91	6519023200	96931	107.48	69000	69000	66300	89700	48300	69000	67253.27	2.06	0	-37317	69866	69432	68766	68332	67666	69650	68550	94	20700	500	51060	100	1	18808775	12470	69.28	3.69	12	0.52	957.00	17951.00	93500	20221214	-29.09	66100	20231020	0.30	93100	-28.79	20230508	66100	0.30	20231020	93500	-29.09	20221214	66100	0.30	20231020	1.75	N	237690	500	94 억		387616	N	N	328	N	00	N
37	20231124	131025	57	100.00	KSQ150		제약	N	N	N	N		N	67000	-2000	5	-2.90	4533408500	67126	74.43	69000	69000	66900	89700	48300	69000	67534.61	2.06	0	-26526	69866	69432	68766	68332	67666	69650	68550	94	20700	500	51060	100	1	18808775	12602	70.01	3.73	12	0.36	957.00	17951.00	93500	20221214	-28.34	66100	20231020	1.36	93100	-28.03	20230508	66100	1.36	20231020	93500	-28.34	20221214	66100	1.36	20231020	1.75	N	237690	500	94 억		387616	N	N	328	N	00	N
38	20231124	121033	57	100.00	KSQ150		제약	N	N	N	N		N	67100	-1900	5	-2.75	4009361200	59305	65.76	69000	69000	67000	89700	48300	69000	67604.49	2.06	0	-24281	69866	69432	68766	68332	67666	69650	68550	94	20700	500	51060	100	1	18808775	12621	70.11	3.74	12	0.32	957.00	17951.00	93500	20221214	-28.24	66100	20231020	1.51	93100	-27.93	20230508	66100	1.51	20231020	93500	-28.24	20221214	66100	1.51	20231020	1.75	N	237690	500	94 억		387616	N	N	328	N	00	N
39	20231124	111028	57	100.00	KSQ150		제약	N	N	N	N		N	67100	-1900	5	-2.75	3072801700	45343	50.28	69000	69000	67000	89700	48300	69000	67766.44	2.06	0	-18969	69866	69432	68766	68332	67666	69650	68550	94	20700	500	51060	100	1	18808775	12621	70.11	3.74	12	0.24	957.00	17951.00	93500	20221214	-28.24	66100	20231020	1.51	93100	-27.93	20230508	66100	1.51	20231020	93500	-28.24	20221214	66100	1.51	20231020	1.75	N	237690	500	94 억		387616	N	N	328	N	00	N
40	20231124	101030	57	100.00	KSQ150		제약	N	N	N	N		N	68100	-900	5	-1.30	886863800	12970	14.38	69000	69000	68000	89700	48300	69000	68375.44	2.06	0	-1953	69866	69432	68766	68332	67666	69650	68550	94	20700	500	51060	100	1	18808775	12809	71.16	3.79	12	0.07	957.00	17951.00	93500	20221214	-27.17	66100	20231020	3.03	93100	-26.85	20230508	66100	3.03	20231020	93500	-27.17	20221214	66100	3.03	20231020	1.75	N	237690	500	94 억		387616	N	N	328	N	00	N
41	20231124	091025	57	100.00	KSQ150		제약	N	N	N	N		N	68500	-500	5	-0.72	129345000	1880	2.08	69000	69000	68400	89700	48300	69000	68794.52	2.06	0	-597	69866	69432	68766	68332	67666	69650	68550	94	20700	500	51060	100	1	18808775	12884	71.58	3.82	12	0.01	957.00	17951.00	93500	20221214	-26.74	66100	20231020	3.63	93100	-26.42	20230508	66100	3.63	20231020	93500	-26.74	20221214	66100	3.63	20231020	1.75	N	237690	500	94 억		387616	N	N	328	N	00	N
42	20231123	161010	57	100.00	KSQ150		제약	N	N	N	N		N	69000	500	2	0.73	6164156200	89976	257.94	68600	69200	68100	89000	48000	68500	68508.86	1.94	0	36341	69366	68932	68566	68132	67766	68900	68100	94	20500	500	50690	100	1	18808775	12978	72.10	3.84	12	0.48	957.00	17951.00	93500	20221214	-26.20	66100	20231020	4.39	93100	-25.89	20230508	66100	4.39	20231020	93500	-26.20	20221214	66100	4.39	20231020	1.74	N	237690	500	94 억		364558	N	N	328	N	00	N
43	20231123	151047	57	100.00	KSQ150		제약	N	N	N	N		N	68500	0	3	0.00	5874307300	85762	245.86	68600	69200	68100	89000	48000	68500	68495.46	1.94	0	36830	69366	68932	68566	68132	67766	68900	68100	94	20500	500	50690	100	1	18808775	12884	71.58	3.82	12	0.46	957.00	17951.00	93500	20221214	-26.74	66100	20231020	3.63	93100	-26.42	20230508	66100	3.63	20231020	93500	-26.74	20221214	66100	3.63	20231020	1.74	N	237690	500	94 억		364558	N	N	223	N	00	N
44	20231123	141047	57	100.00	KSQ150		제약	N	N	N	N		N	68600	100	2	0.15	5362278300	78281	224.41	68600	69200	68100	89000	48000	68500	68500.38	1.94	0	34265	69366	68932	68566	68132	67766	68900	68100	94	20500	500	50690	100	1	18808775	12903	71.68	3.82	12	0.42	957.00	17951.00	93500	20221214	-26.63	66100	20231020	3.78	93100	-26.32	20230508	66100	3.78	20231020	93500	-26.63	20221214	66100	3.78	20231020	1.74	N	237690	500	94 억		364558	N	N	223	N	00	N
45	20231123	131045	57	100.00	KSQ150		제약	N	N	N	N		N	68400	-100	5	-0.15	3089149300	45095	129.27	68600	69200	68100	89000	48000	68500	68503.14	1.94	0	16205	69366	68932	68566	68132	67766	68900	68100	94	20500	500	50690	100	1	18808775	12865	71.47	3.81	12	0.24	957.00	17951.00	93500	20221214	-26.84	66100	20231020	3.48	93100	-26.53	20230508	66100	3.48	20231020	93500	-26.84	20221214	66100	3.48	20231020	1.74	N	237690	500	94 억		364558	N	N	223	N	00	N
46	20231123	121028	57	100.00	KSQ150		제약	N	N	N	N		N	68400	-100	5	-0.15	2591449500	37823	108.43	68600	69200	68100	89000	48000	68500	68515.18	1.94	0	14070	69366	68932	68566	68132	67766	68900	68100	94	20500	500	50690	100	1	18808775	12865	71.47	3.81	12	0.20	957.00	17951.00	93500	20221214	-26.84	66100	20231020	3.48	93100	-26.53	20230508	66100	3.48	20231020	93500	-26.84	20221214	66100	3.48	20231020	1.74	N	237690	500	94 억		364558	N	N	223	N	00	N
47	20231123	111056	57	100.00	KSQ150		제약	N	N	N	N		N	68400	-100	5	-0.15	1987369100	28997	83.13	68600	69200	68100	89000	48000	68500	68537.07	1.94	0	11186	69366	68932	68566	68132	67766	68900	68100	94	20500	500	50690	100	1	18808775	12865	71.47	3.81	12	0.15	957.00	17951.00	93500	20221214	-26.84	66100	20231020	3.48	93100	-26.53	20230508	66100	3.48	20231020	93500	-26.84	20221214	66100	3.48	20231020	1.74	N	237690	500	94 억		364558	N	N	223	N	00	N
48	20231123	101031	57	100.00	KSQ150		제약	N	N	N	N		N	68500	0	3	0.00	1383576400	20180	57.85	68600	69200	68100	89000	48000	68500	68561.78	1.94	0	8099	69366	68932	68566	68132	67766	68900	68100	94	20500	500	50690	100	1	18808775	12884	71.58	3.82	12	0.11	957.00	17951.00	93500	20221214	-26.74	66100	20231020	3.63	93100	-26.42	20230508	66100	3.63	20231020	93500	-26.74	20221214	66100	3.63	20231020	1.74	N	237690	500	94 억		364558	N	N	223	N	00	N
49	20231123	091027	57	100.00	KSQ150		제약	N	N	N	N		N	68400	-100	5	-0.15	205397200	3005	8.61	68600	68600	68100	89000	48000	68500	68351.57	1.94	0	988	69366	68932	68566	68132	67766	68900	68100	94	20500	500	50690	100	1	18808775	12865	71.47	3.81	12	0.02	957.00	17951.00	93500	20221214	-26.84	66100	20231020	3.48	93100	-26.53	20230508	66100	3.48	20231020	93500	-26.84	20221214	66100	3.48	20231020	1.74	N	237690	500	94 억		364558	N	N	223	N	00	N
50	20231122	160948	57	100.00	KSQ150		제약	N	N	N	N		N	68500	-200	5	-0.29	2383442800	34794	50.09	68500	69000	68200	89300	48100	68700	68501.55	1.88	0	1899	70500	69600	68700	67800	66900	69150	67350	94	20600	500	50830	100	1	18808775	12884	71.58	3.82	12	0.18	957.00	17951.00	93500	20221214	-26.74	66100	20231020	3.63	93100	-26.42	20230508	66100	3.63	20231020	93500	-26.74	20221214	66100	3.63	20231020	1.76	N	237690	500	94 억		353235	N	N	223	N	00	N
51	20231122	151008	57	100.00	KSQ150		제약	N	N	N	N		N	68400	-300	5	-0.44	2297617000	33542	48.29	68500	69000	68200	89300	48100	68700	68499.70	1.88	0	1294	70500	69600	68700	67800	66900	69150	67350	94	20600	500	50830	100	1	18808775	12865	71.47	3.81	12	0.18	957.00	17951.00	93500	20221214	-26.84	66100	20231020	3.48	93100	-26.53	20230508	66100	3.48	20231020	93500	-26.84	20221214	66100	3.48	20231020	1.76	N	237690	500	94 억		353235	N	N	270	N	00	N
52	20231122	141000	57	100.00	KSQ150		제약	N	N	N	N		N	68800	100	2	0.15	1976797600	28861	41.55	68500	69000	68200	89300	48100	68700	68493.73	1.88	0	-623	70500	69600	68700	67800	66900	69150	67350	94	20600	500	50830	100	1	18808775	12940	71.89	3.83	12	0.15	957.00	17951.00	93500	20221214	-26.42	66100	20231020	4.08	93100	-26.10	20230508	66100	4.08	20231020	93500	-26.42	20221214	66100	4.08	20231020	1.76	N	237690	500	94 억		353235	N	N	270	N	00	N
53	20231122	131036	57	100.00	KSQ150		제약	N	N	N	N		N	68400	-300	5	-0.44	1777514000	25956	37.37	68500	69000	68200	89300	48100	68700	68481.82	1.88	0	-2686	70500	69600	68700	67800	66900	69150	67350	94	20600	500	50830	100	1	18808775	12865	71.47	3.81	12	0.14	957.00	17951.00	93500	20221214	-26.84	66100	20231020	3.48	93100	-26.53	20230508	66100	3.48	20231020	93500	-26.84	20221214	66100	3.48	20231020	1.76	N	237690	500	94 억		353235	N	N	270	N	00	N
54	20231122	121040	57	100.00	KSQ150		제약	N	N	N	N		N	68300	-400	5	-0.58	1515416700	22123	31.85	68500	69000	68200	89300	48100	68700	68499.60	1.88	0	-4716	70500	69600	68700	67800	66900	69150	67350	94	20600	500	50830	100	1	18808775	12846	71.37	3.80	12	0.12	957.00	17951.00	93500	20221214	-26.95	66100	20231020	3.33	93100	-26.64	20230508	66100	3.33	20231020	93500	-26.95	20221214	66100	3.33	20231020	1.76	N	237690	500	94 억		353235	N	N	270	N	00	N
55	20231122	111125	57	100.00	KSQ150		제약	N	N	N	N		N	68400	-300	5	-0.44	1249546000	18238	26.26	68500	69000	68200	89300	48100	68700	68513.32	1.88	0	-5174	70500	69600	68700	67800	66900	69150	67350	94	20600	500	50830	100	1	18808775	12865	71.47	3.81	12	0.10	957.00	17951.00	93500	20221214	-26.84	66100	20231020	3.48	93100	-26.53	20230508	66100	3.48	20231020	93500	-26.84	20221214	66100	3.48	20231020	1.76	N	237690	500	94 억		353235	N	N	270	N	00	N
56	20231122	101050	57	100.00	KSQ150		제약	N	N	N	N		N	68500	-200	5	-0.29	674211800	9833	14.16	68500	69000	68200	89300	48100	68700	68566.24	1.88	0	152	70500	69600	68700	67800	66900	69150	67350	94	20600	500	50830	100	1	18808775	12884	71.58	3.82	12	0.05	957.00	17951.00	93500	20221214	-26.74	66100	20231020	3.63	93100	-26.42	20230508	66100	3.63	20231020	93500	-26.74	20221214	66100	3.63	20231020	1.76	N	237690	500	94 억		353235	N	N	270	N	00	N
57	20231122	090957	57	100.00	KSQ150		제약	N	N	N	N		N	68700	0	3	0.00	245323500	3572	5.14	68500	69000	68300	89300	48100	68700	68679.59	1.88	0	1256	70500	69600	68700	67800	66900	69150	67350	94	20600	500	50830	100	1	18808775	12922	71.79	3.83	12	0.02	957.00	17951.00	93500	20221214	-26.52	66100	20231020	3.93	93100	-26.21	20230508	66100	3.93	20231020	93500	-26.52	20221214	66100	3.93	20231020	1.76	N	237690	500	94 억		353235	N	N	270	N	00	N
58	20231121	161003	57	100.00	KSQ150		제약	N	N	N	N		N	68700	-700	5	-1.01	4750569100	69337	171.04	69600	69600	67800	90200	48600	69400	68513.62	1.87	0	1223	70800	70100	69700	69000	68600	69900	68800	94	20800	500	51350	100	1	18808775	12922	71.79	3.83	12	0.37	957.00	17951.00	93500	20221214	-26.52	66100	20231020	3.93	93100	-26.21	20230508	66100	3.93	20231020	93500	-26.52	20221214	66100	3.93	20231020	1.78	N	237690	500	94 억		352028	N	N	270	N	00	N
59	20231121	151005	57	100.00	KSQ150		제약	N	N	N	N		N	68700	-700	5	-1.01	4485992400	65487	161.54	69600	69600	67800	90200	48600	69400	68502.03	1.87	0	525	70800	70100	69700	69000	68600	69900	68800	94	20800	500	51350	100	1	18808775	12922	71.79	3.83	12	0.35	957.00	17951.00	93500	20221214	-26.52	66100	20231020	3.93	93100	-26.21	20230508	66100	3.93	20231020	93500	-26.52	20221214	66100	3.93	20231020	1.78	N	237690	500	94 억		352028	N	N	236	N	00	N
60	20231121	140951	57	100.00	KSQ150		제약	N	N	N	N		N	68600	-800	5	-1.15	3975666800	58063	143.23	69600	69600	67800	90200	48600	69400	68471.60	1.87	0	-3244	70800	70100	69700	69000	68600	69900	68800	94	20800	500	51350	100	1	18808775	12903	71.68	3.82	12	0.31	957.00	17951.00	93500	20221214	-26.63	66100	20231020	3.78	93100	-26.32	20230508	66100	3.78	20231020	93500	-26.63	20221214	66100	3.78	20231020	1.78	N	237690	500	94 억		352028	N	N	236	N	00	N
61	20231121	130943	57	100.00	KSQ150		제약	N	N	N	N		N	68500	-900	5	-1.30	3470491300	50685	125.03	69600	69600	67800	90200	48600	69400	68471.76	1.87	0	-4842	70800	70100	69700	69000	68600	69900	68800	94	20800	500	51350	100	1	18808775	12884	71.58	3.82	12	0.27	957.00	17951.00	93500	20221214	-26.74	66100	20231020	3.63	93100	-26.42	20230508	66100	3.63	20231020	93500	-26.74	20221214	66100	3.63	20231020	1.78	N	237690	500	94 억		352028	N	N	236	N	00	N
62	20231121	120944	57	100.00	KSQ150		제약	N	N	N	N		N	68300	-1100	5	-1.59	3112997700	45457	112.13	69600	69600	67800	90200	48600	69400	68482.25	1.87	0	-6463	70800	70100	69700	69000	68600	69900	68800	94	20800	500	51350	100	1	18808775	12846	71.37	3.80	12	0.24	957.00	17951.00	93500	20221214	-26.95	66100	20231020	3.33	93100	-26.64	20230508	66100	3.33	20231020	93500	-26.95	20221214	66100	3.33	20231020	1.78	N	237690	500	94 억		352028	N	N	236	N	00	N
63	20231121	110939	57	100.00	KSQ150		제약	N	N	N	N		N	68300	-1100	5	-1.59	2630126500	38388	94.69	69600	69600	67800	90200	48600	69400	68514.29	1.87	0	-7298	70800	70100	69700	69000	68600	69900	68800	94	20800	500	51350	100	1	18808775	12846	71.37	3.80	12	0.20	957.00	17951.00	93500	20221214	-26.95	66100	20231020	3.33	93100	-26.64	20230508	66100	3.33	20231020	93500	-26.95	20221214	66100	3.33	20231020	1.78	N	237690	500	94 억		352028	N	N	236	N	00	N
64	20231121	100915	57	100.00	KSQ150		제약	N	N	N	N		N	68400	-1000	5	-1.44	2016214800	29423	72.58	69600	69600	67800	90200	48600	69400	68525.13	1.87	0	-7591	70800	70100	69700	69000	68600	69900	68800	94	20800	500	51350	100	1	18808775	12865	71.47	3.81	12	0.16	957.00	17951.00	93500	20221214	-26.84	66100	20231020	3.48	93100	-26.53	20230508	66100	3.48	20231020	93500	-26.84	20221214	66100	3.48	20231020	1.78	N	237690	500	94 억		352028	N	N	236	N	00	N
65	20231121	090930	57	100.00	KSQ150		제약	N	N	N	N		N	69300	-100	5	-0.14	147487300	2128	5.25	69600	69600	69100	90200	48600	69400	69307.94	1.87	0	-513	70800	70100	69700	69000	68600	69900	68800	94	20800	500	51350	100	1	18808775	13034	72.41	3.86	12	0.01	957.00	17951.00	93500	20221214	-25.88	66100	20231020	4.84	93100	-25.56	20230508	66100	4.84	20231020	93500	-25.88	20221214	66100	4.84	20231020	1.78	N	237690	500	94 억		352028	N	N	236	N	00	N
66	20231120	160936	57	100.00	KSQ150		제약	N	N	N	N		N	69400	100	2	0.14	2818297100	40475	73.72	69800	70400	69300	90000	48600	69300	69631.89	1.86	0	3594	72300	70800	70000	68500	67700	70400	68100	94	20700	500	51280	100	1	18808775	13053	72.52	3.87	12	0.22	957.00	17951.00	93500	20221214	-25.78	66100	20231020	4.99	93100	-25.46	20230508	66100	4.99	20231020	93500	-25.78	20221214	66100	4.99	20231020	1.79	N	237690	500	94 억		350625	N	N	236	N	00	N
67	20231120	150945	57	100.00	KSQ150		제약	N	N	N	N		N	69500	200	2	0.29	2602604900	37369	68.07	69800	70400	69300	90000	48600	69300	69646.09	1.86	0	3612	72300	70800	70000	68500	67700	70400	68100	94	20700	500	51280	100	1	18808775	13072	72.62	3.87	12	0.20	957.00	17951.00	93500	20221214	-25.67	66100	20231020	5.14	93100	-25.35	20230508	66100	5.14	20231020	93500	-25.67	20221214	66100	5.14	20231020	1.79	N	237690	500	94 억		350625	N	N	331	N	00	N
68	20231120	140944	57	100.00	KSQ150		제약	N	N	N	N		N	69400	100	2	0.14	1892807900	27159	49.47	69800	70400	69300	90000	48600	69300	69693.58	1.86	0	3121	72300	70800	70000	68500	67700	70400	68100	94	20700	500	51280	100	1	18808775	13053	72.52	3.87	12	0.14	957.00	17951.00	93500	20221214	-25.78	66100	20231020	4.99	93100	-25.46	20230508	66100	4.99	20231020	93500	-25.78	20221214	66100	4.99	20231020	1.79	N	237690	500	94 억		350625	N	N	331	N	00	N
69	20231120	130937	57	100.00	KSQ150		제약	N	N	N	N		N	69600	300	2	0.43	1313024300	18809	34.26	69800	70400	69400	90000	48600	69300	69808.30	1.86	0	2863	72300	70800	70000	68500	67700	70400	68100	94	20700	500	51280	100	1	18808775	13091	72.73	3.88	12	0.10	957.00	17951.00	93500	20221214	-25.56	66100	20231020	5.30	93100	-25.24	20230508	66100	5.30	20231020	93500	-25.56	20221214	66100	5.30	20231020	1.79	N	237690	500	94 억		350625	N	N	331	N	00	N
70	20231120	120941	57	100.00	KSQ150		제약	N	N	N	N		N	69700	400	2	0.58	1123458500	16086	29.30	69800	70400	69400	90000	48600	69300	69840.76	1.86	0	3243	72300	70800	70000	68500	67700	70400	68100	94	20700	500	51280	100	1	18808775	13110	72.83	3.88	12	0.09	957.00	17951.00	93500	20221214	-25.45	66100	20231020	5.45	93100	-25.13	20230508	66100	5.45	20231020	93500	-25.45	20221214	66100	5.45	20231020	1.79	N	237690	500	94 억		350625	N	N	331	N	00	N
71	20231120	110937	57	100.00	KSQ150		제약	N	N	N	N		N	69800	500	2	0.72	910740800	13038	23.75	69800	70400	69400	90000	48600	69300	69852.80	1.86	0	2471	72300	70800	70000	68500	67700	70400	68100	94	20700	500	51280	100	1	18808775	13129	72.94	3.89	12	0.07	957.00	17951.00	93500	20221214	-25.35	66100	20231020	5.60	93100	-25.03	20230508	66100	5.60	20231020	93500	-25.35	20221214	66100	5.60	20231020	1.79	N	237690	500	94 억		350625	N	N	331	N	00	N
72	20231120	100934	57	100.00	KSQ150		제약	N	N	N	N		N	70200	900	2	1.30	385910700	5516	10.05	69800	70400	69500	90000	48600	69300	69962.06	1.86	0	1103	72300	70800	70000	68500	67700	70400	68100	94	20700	500	51280	100	1	18808775	13204	73.35	3.91	12	0.03	957.00	17951.00	93500	20221214	-24.92	66100	20231020	6.20	93100	-24.60	20230508	66100	6.20	20231020	93500	-24.92	20221214	66100	6.20	20231020	1.79	N	237690	500	94 억		350625	N	N	331	N	00	N
73	20231120	090944	57	100.00	KSQ150		제약	N	N	N	N		N	69800	500	2	0.72	67509700	966	1.76	69800	70100	69500	90000	48600	69300	69885.82	1.86	0	-494	72300	70800	70000	68500	67700	70400	68100	94	20700	500	51280	100	1	18808775	13129	72.94	3.89	12	0.01	957.00	17951.00	93500	20221214	-25.35	66100	20231020	5.60	93100	-25.03	20230508	66100	5.60	20231020	93500	-25.35	20221214	66100	5.60	20231020	1.79	N	237690	500	94 억		350625	N	N	331	N	00	N
74	20231117	161003	57	100.00	KSQ150		제약	N	N	N	N		N	69300	-2200	5	-3.08	3828628900	54644	250.44	71500	71500	69200	92900	50100	71500	70068.36	1.85	0	-474	72233	71866	71333	70966	70433	72050	71150	94	21400	500	52910	100	1	18808775	13034	72.41	3.86	12	0.29	957.00	17951.00	93500	20221214	-25.88	66100	20231020	4.84	93100	-25.56	20230508	66100	4.84	20231020	93500	-25.88	20221214	66100	4.84	20231020	1.82	N	237690	500	94 억		348019	N	N	331	N	00	N
75	20231117	151010	57	100.00	KSQ150		제약	N	N	N	N		N	69400	-2100	5	-2.94	3457985500	49297	225.94	71500	71500	69300	92900	50100	71500	70145.74	1.85	0	1504	72233	71866	71333	70966	70433	72050	71150	94	21400	500	52910	100	1	18808775	13053	72.52	3.87	12	0.26	957.00	17951.00	93500	20221214	-25.78	66100	20231020	4.99	93100	-25.46	20230508	66100	4.99	20231020	93500	-25.78	20221214	66100	4.99	20231020	1.82	N	237690	500	94 억		348019	N	N	349	N	00	N
76	20231117	141004	57	100.00	KSQ150		제약	N	N	N	N		N	69600	-1900	5	-2.66	2911806800	41435	189.90	71500	71500	69500	92900	50100	71500	70273.85	1.85	0	3788	72233	71866	71333	70966	70433	72050	71150	94	21400	500	52910	100	1	18808775	13091	72.73	3.88	12	0.22	957.00	17951.00	93500	20221214	-25.56	66100	20231020	5.30	93100	-25.24	20230508	66100	5.30	20231020	93500	-25.56	20221214	66100	5.30	20231020	1.82	N	237690	500	94 억		348019	N	N	349	N	00	N
77	20231117	131002	57	100.00	KSQ150		제약	N	N	N	N		N	69500	-2000	5	-2.80	2622456200	37281	170.86	71500	71500	69500	92900	50100	71500	70342.72	1.85	0	3622	72233	71866	71333	70966	70433	72050	71150	94	21400	500	52910	100	1	18808775	13072	72.62	3.87	12	0.20	957.00	17951.00	93500	20221214	-25.67	66100	20231020	5.14	93100	-25.35	20230508	66100	5.14	20231020	93500	-25.67	20221214	66100	5.14	20231020	1.82	N	237690	500	94 억		348019	N	N	349	N	00	N
78	20231117	121004	57	100.00	KSQ150		제약	N	N	N	N		N	69900	-1600	5	-2.24	1856876100	26299	120.53	71500	71500	69900	92900	50100	71500	70606.07	1.85	0	3139	72233	71866	71333	70966	70433	72050	71150	94	21400	500	52910	100	1	18808775	13147	73.04	3.89	12	0.14	957.00	17951.00	93500	20221214	-25.24	66100	20231020	5.75	93100	-24.92	20230508	66100	5.75	20231020	93500	-25.24	20221214	66100	5.75	20231020	1.82	N	237690	500	94 억		348019	N	N	349	N	00	N
79	20231117	111008	57	100.00	KSQ150		제약	N	N	N	N		N	70300	-1200	5	-1.68	1246458200	17598	80.65	71500	71500	70300	92900	50100	71500	70829.23	1.85	0	8133	72233	71866	71333	70966	70433	72050	71150	94	21400	500	52910	100	1	18808775	13223	73.46	3.92	12	0.09	957.00	17951.00	93500	20221214	-24.81	66100	20231020	6.35	93100	-24.49	20230508	66100	6.35	20231020	93500	-24.81	20221214	66100	6.35	20231020	1.82	N	237690	500	94 억		348019	N	N	349	N	00	N
80	20231117	101005	57	100.00	KSQ150		제약	N	N	N	N		N	71100	-400	5	-0.56	790269100	11129	51.01	71500	71500	70800	92900	50100	71500	71009.54	1.85	0	7980	72233	71866	71333	70966	70433	72050	71150	94	21400	500	52910	100	1	18808775	13373	74.29	3.96	12	0.06	957.00	17951.00	93500	20221214	-23.96	66100	20231020	7.56	93100	-23.63	20230508	66100	7.56	20231020	93500	-23.96	20221214	66100	7.56	20231020	1.82	N	237690	500	94 억		348019	N	N	349	N	00	N
81	20231117	091007	57	100.00	KSQ150		제약	N	N	N	N		N	71200	-300	5	-0.42	33688000	473	2.17	71500	71500	71000	92900	50100	71500	71217.20	1.85	0	128	72233	71866	71333	70966	70433	72050	71150	94	21400	500	52910	100	1	18808775	13392	74.40	3.97	12	0.00	957.00	17951.00	93500	20221214	-23.85	66100	20231020	7.72	93100	-23.52	20230508	66100	7.72	20231020	93500	-23.85	20221214	66100	7.72	20231020	1.82	N	237690	500	94 억		348019	N	N	349	N	00	N
82	20231116	161004	57	100.00	KSQ150		제약	N	N	N	N		N	71600	100	2	0.14	1426977800	20040	34.56	71400	71700	70800	92900	50100	71500	71206.48	1.79	0	1779	72833	72166	71133	70466	69433	72350	70650	94	21400	500	52910	100	1	18808775	13467	74.82	3.99	12	0.11	957.00	17951.00	93500	20221214	-23.42	66100	20231020	8.32	93100	-23.09	20230508	66100	8.32	20231020	93500	-23.42	20221214	66100	8.32	20231020	1.87	N	237690	500	94 억		335913	N	N	520	N	00	N
83	20231116	150958	57	100.00	KSQ150		제약	N	N	N	N		N	71200	-300	5	-0.42	1187647600	16690	28.78	71400	71600	70800	92900	50100	71500	71159.23	1.79	0	2616	72833	72166	71133	70466	69433	72350	70650	94	21400	500	52910	100	1	18808775	13392	74.40	3.97	12	0.09	957.00	17951.00	93500	20221214	-23.85	66100	20231020	7.72	93100	-23.52	20230508	66100	7.72	20231020	93500	-23.85	20221214	66100	7.72	20231020	1.87	N	237690	500	94 억		335913	N	N	520	N	00	N
84	20231116	140935	57	100.00	KSQ150		제약	N	N	N	N		N	71100	-400	5	-0.56	1023734900	14386	24.81	71400	71600	70800	92900	50100	71500	71161.89	1.79	0	2756	72833	72166	71133	70466	69433	72350	70650	94	21400	500	52910	100	1	18808775	13373	74.29	3.96	12	0.08	957.00	17951.00	93500	20221214	-23.96	66100	20231020	7.56	93100	-23.63	20230508	66100	7.56	20231020	93500	-23.96	20221214	66100	7.56	20231020	1.87	N	237690	500	94 억		335913	N	N	520	N	00	N
85	20231116	130958	57	100.00	KSQ150		제약	N	N	N	N		N	71300	-200	5	-0.28	875622700	12311	21.23	71400	71600	70800	92900	50100	71500	71125.23	1.79	0	3157	72833	72166	71133	70466	69433	72350	70650	94	21400	500	52910	100	1	18808775	13411	74.50	3.97	12	0.07	957.00	17951.00	93500	20221214	-23.74	66100	20231020	7.87	93100	-23.42	20230508	66100	7.87	20231020	93500	-23.74	20221214	66100	7.87	20231020	1.87	N	237690	500	94 억		335913	N	N	520	N	00	N
86	20231116	120959	57	100.00	KSQ150		제약	N	N	N	N		N	71200	-300	5	-0.42	724673000	10196	17.58	71400	71400	70800	92900	50100	71500	71074.24	1.79	0	3031	72833	72166	71133	70466	69433	72350	70650	94	21400	500	52910	100	1	18808775	13392	74.40	3.97	12	0.05	957.00	17951.00	93500	20221214	-23.85	66100	20231020	7.72	93100	-23.52	20230508	66100	7.72	20231020	93500	-23.85	20221214	66100	7.72	20231020	1.87	N	237690	500	94 억		335913	N	N	520	N	00	N
87	20231116	110958	57	100.00	KSQ150		제약	N	N	N	N		N	71200	-300	5	-0.42	492131900	6931	11.95	71400	71400	70800	92900	50100	71500	71004.46	1.79	0	1502	72833	72166	71133	70466	69433	72350	70650	94	21400	500	52910	100	1	18808775	13392	74.40	3.97	12	0.04	957.00	17951.00	93500	20221214	-23.85	66100	20231020	7.72	93100	-23.52	20230508	66100	7.72	20231020	93500	-23.85	20221214	66100	7.72	20231020	1.87	N	237690	500	94 억		335913	N	N	520	N	00	N
88	20231116	100958	57	100.00	KSQ150		제약	N	N	N	N		N	71200	-300	5	-0.42	64019200	900	1.55	71400	71400	70800	92900	50100	71500	71132.44	1.79	0	-204	72833	72166	71133	70466	69433	72350	70650	94	21400	500	52910	100	1	18808775	13392	74.40	3.97	12	0.00	957.00	17951.00	93500	20221214	-23.85	66100	20231020	7.72	93100	-23.52	20230508	66100	7.72	20231020	93500	-23.85	20221214	66100	7.72	20231020	1.87	N	237690	500	94 억		335913	N	N	520	N	00	N
89	20231116	091003	57	100.00	KSQ150		제약	N	N	N	N		N	71500	0	3	0.00	0	0	0.00	0	0	0	92900	50100	71500	0.00	1.79	0	0	72833	72166	71133	70466	69433	72350	70650	94	21400	500	52910	100	1	18808775	13448	74.71	3.98	12	0.00	957.00	17951.00	93500	20221214	-23.53	66100	20231020	8.17	93100	-23.20	20230508	66100	8.17	20231020	93500	-23.53	20221214	66100	8.17	20231020	1.87	N	237690	500	94 억		335913	N	N	520	N	00	N
90	20231115	160851	57	100.00	KSQ150		제약	N	N	N	N		N	71500	1000	2	1.42	4108663000	57934	140.88	71500	71800	70100	91600	49400	70500	70917.13	1.71	0	16077	71433	70966	70433	69966	69433	70700	69700	94	21100	500	52170	100	1	18808775	13448	74.71	3.98	12	0.31	957.00	17951.00	93500	20221214	-23.53	66100	20231020	8.17	93100	-23.20	20230508	66100	8.17	20231020	93500	-23.53	20221214	66100	8.17	20231020	1.87	N	237690	500	94 억		321590	N	N	520	N	00	N
91	20231115	151015	57	100.00	KSQ150		제약	N	N	N	N		N	71400	900	2	1.28	3915176900	55227	134.30	71500	71800	70100	91600	49400	70500	70892.44	1.71	0	16430	71433	70966	70433	69966	69433	70700	69700	94	21100	500	52170	100	1	18808775	13429	74.61	3.98	12	0.29	957.00	17951.00	93500	20221214	-23.64	66100	20231020	8.02	93100	-23.31	20230508	66100	8.02	20231020	93500	-23.64	20221214	66100	8.02	20231020	1.87	N	237690	500	94 억		321590	N	N	7360	N	00	N
92	20231115	141013	57	100.00	KSQ150		제약	N	N	N	N		N	71200	700	2	0.99	3182074000	44941	109.29	71500	71800	70100	91600	49400	70500	70805.59	1.71	0	12802	71433	70966	70433	69966	69433	70700	69700	94	21100	500	52170	100	1	18808775	13392	74.40	3.97	12	0.24	957.00	17951.00	93500	20221214	-23.85	66100	20231020	7.72	93100	-23.52	20230508	66100	7.72	20231020	93500	-23.85	20221214	66100	7.72	20231020	1.87	N	237690	500	94 억		321590	N	N	7360	N	00	N
93	20231115	131013	57	100.00	KSQ150		제약	N	N	N	N		N	70600	100	2	0.14	2699511400	38148	92.77	71500	71800	70100	91600	49400	70500	70764.17	1.71	0	8682	71433	70966	70433	69966	69433	70700	69700	94	21100	500	52170	100	1	18808775	13279	73.77	3.93	12	0.20	957.00	17951.00	93500	20221214	-24.49	66100	20231020	6.81	93100	-24.17	20230508	66100	6.81	20231020	93500	-24.49	20221214	66100	6.81	20231020	1.87	N	237690	500	94 억		321590	N	N	7360	N	00	N
94	20231115	121015	57	100.00	KSQ150		제약	N	N	N	N		N	70600	100	2	0.14	2345000600	33121	80.54	71500	71800	70100	91600	49400	70500	70801.02	1.71	0	6230	71433	70966	70433	69966	69433	70700	69700	94	21100	500	52170	100	1	18808775	13279	73.77	3.93	12	0.18	957.00	17951.00	93500	20221214	-24.49	66100	20231020	6.81	93100	-24.17	20230508	66100	6.81	20231020	93500	-24.49	20221214	66100	6.81	20231020	1.87	N	237690	500	94 억		321590	N	N	7360	N	00	N
95	20231115	111026	57	100.00	KSQ150		제약	N	N	N	N		N	70200	-300	5	-0.43	2030971400	28657	69.69	71500	71800	70200	91600	49400	70500	70871.74	1.71	0	4344	71433	70966	70433	69966	69433	70700	69700	94	21100	500	52170	100	1	18808775	13204	73.35	3.91	12	0.15	957.00	17951.00	93500	20221214	-24.92	66100	20231020	6.20	93100	-24.60	20230508	66100	6.20	20231020	93500	-24.92	20221214	66100	6.20	20231020	1.87	N	237690	500	94 억		321590	N	N	7360	N	00	N
96	20231115	101017	57	100.00	KSQ150		제약	N	N	N	N		N	70900	400	2	0.57	1153369100	16195	39.38	71500	71800	70700	91600	49400	70500	71217.60	1.71	0	3499	71433	70966	70433	69966	69433	70700	69700	94	21100	500	52170	100	1	18808775	13335	74.09	3.95	12	0.09	957.00	17951.00	93500	20221214	-24.17	66100	20231020	7.26	93100	-23.85	20230508	66100	7.26	20231020	93500	-24.17	20221214	66100	7.26	20231020	1.87	N	237690	500	94 억		321590	N	N	7360	N	00	N
97	20231115	091008	57	100.00	KSQ150		제약	N	N	N	N		N	71700	1200	2	1.70	336422300	4702	11.43	71500	71800	71200	91600	49400	70500	71548.77	1.71	0	1380	71433	70966	70433	69966	69433	70700	69700	94	21100	500	52170	100	1	18808775	13486	74.92	3.99	12	0.02	957.00	17951.00	93500	20221214	-23.32	66100	20231020	8.47	93100	-22.99	20230508	66100	8.47	20231020	93500	-23.32	20221214	66100	8.47	20231020	1.87	N	237690	500	94 억		321590	N	N	7360	N	00	N
98	20231114	160953	57	100.00	KSQ150		제약	N	N	N	N		N	70500	300	2	0.43	2863992400	40715	118.85	70800	70900	69900	91200	49200	70200	70341.90	1.64	0	17350	73666	71932	70966	69232	68266	71450	68750	94	21000	500	51940	100	1	18808775	13260	73.67	3.93	12	0.22	957.00	17951.00	93500	20221214	-24.60	66100	20231020	6.66	93100	-24.27	20230508	66100	6.66	20231020	93500	-24.60	20221214	66100	6.66	20231020	1.86	N	237690	500	94 억		307910	N	N	7358	N	00	N
99	20231114	150959	57	100.00	KSQ150		제약	N	N	N	N		N	70700	500	2	0.71	2697266100	38353	111.96	70800	70900	69900	91200	49200	70200	70327.38	1.64	0	16496	73666	71932	70966	69232	68266	71450	68750	94	21000	500	51940	100	1	18808775	13298	73.88	3.94	12	0.20	957.00	17951.00	93500	20221214	-24.39	66100	20231020	6.96	93100	-24.06	20230508	66100	6.96	20231020	93500	-24.39	20221214	66100	6.96	20231020	1.86	N	237690	500	94 억		307910	N	N	6218	N	00	N
100	20231114	140957	57	100.00	KSQ150		제약	N	N	N	N		N	70200	0	3	0.00	1979521500	28150	82.17	70800	70900	70000	91200	49200	70200	70320.48	1.64	0	12142	73666	71932	70966	69232	68266	71450	68750	94	21000	500	51940	100	1	18808775	13204	73.35	3.91	12	0.15	957.00	17951.00	93500	20221214	-24.92	66100	20231020	6.20	93100	-24.60	20230508	66100	6.20	20231020	93500	-24.92	20221214	66100	6.20	20231020	1.86	N	237690	500	94 억		307910	N	N	6218	N	00	N
101	20231114	130957	57	100.00	KSQ150		제약	N	N	N	N		N	70100	-100	5	-0.14	1642556100	23350	68.16	70800	70900	70000	91200	49200	70200	70345.01	1.64	0	10063	73666	71932	70966	69232	68266	71450	68750	94	21000	500	51940	100	1	18808775	13185	73.25	3.91	12	0.12	957.00	17951.00	93500	20221214	-25.03	66100	20231020	6.05	93100	-24.70	20230508	66100	6.05	20231020	93500	-25.03	20221214	66100	6.05	20231020	1.86	N	237690	500	94 억		307910	N	N	6218	N	00	N
102	20231114	121000	57	100.00	KSQ150		제약	N	N	N	N		N	70200	0	3	0.00	1370201300	19465	56.82	70800	70900	70000	91200	49200	70200	70393.08	1.64	0	9106	73666	71932	70966	69232	68266	71450	68750	94	21000	500	51940	100	1	18808775	13204	73.35	3.91	12	0.10	957.00	17951.00	93500	20221214	-24.92	66100	20231020	6.20	93100	-24.60	20230508	66100	6.20	20231020	93500	-24.92	20221214	66100	6.20	20231020	1.86	N	237690	500	94 억		307910	N	N	6218	N	00	N
103	20231114	111011	57	100.00	KSQ150		제약	N	N	N	N		N	70400	200	2	0.28	974478800	13824	40.35	70800	70900	70200	91200	49200	70200	70491.81	1.64	0	6733	73666	71932	70966	69232	68266	71450	68750	94	21000	500	51940	100	1	18808775	13241	73.56	3.92	12	0.07	957.00	17951.00	93500	20221214	-24.71	66100	20231020	6.51	93100	-24.38	20230508	66100	6.51	20231020	93500	-24.71	20221214	66100	6.51	20231020	1.86	N	237690	500	94 억		307910	N	N	6218	N	00	N
104	20231114	100959	57	100.00	KSQ150		제약	N	N	N	N		N	70300	100	2	0.14	584993000	8290	24.20	70800	70900	70200	91200	49200	70200	70566.10	1.64	0	3005	73666	71932	70966	69232	68266	71450	68750	94	21000	500	51940	100	1	18808775	13223	73.46	3.92	12	0.04	957.00	17951.00	93500	20221214	-24.81	66100	20231020	6.35	93100	-24.49	20230508	66100	6.35	20231020	93500	-24.81	20221214	66100	6.35	20231020	1.86	N	237690	500	94 억		307910	N	N	6218	N	00	N
105	20231114	090950	57	100.00	KSQ150		제약	N	N	N	N		N	70800	600	2	0.85	83090100	1175	3.43	70800	70900	70300	91200	49200	70200	70714.98	1.64	0	593	73666	71932	70966	69232	68266	71450	68750	94	21000	500	51940	100	1	18808775	13317	73.98	3.94	12	0.01	957.00	17951.00	93500	20221214	-24.28	66100	20231020	7.11	93100	-23.95	20230508	66100	7.11	20231020	93500	-24.28	20221214	66100	7.11	20231020	1.86	N	237690	500	94 억		307910	N	N	6218	N	00	N
106	20231113	160941	57	100.00	KSQ150		제약	N	N	N	N		N	70200	-1500	5	-2.09	2373685000	33553	96.54	72600	72700	70000	93200	50200	71700	70744.59	1.61	0	5653	72966	72332	71166	70532	69366	72650	70850	94	21500	500	53050	100	1	18808775	13204	73.35	3.91	12	0.18	957.00	17951.00	93500	20221214	-24.92	66100	20231020	6.20	93100	-24.60	20230508	66100	6.20	20231020	93500	-24.92	20221214	66100	6.20	20231020	1.84	N	237690	500	94 억		303428	N	N	6218	N	00	N
107	20231113	150937	57	100.00	KSQ150		제약	N	N	N	N		N	70400	-1300	5	-1.81	2112441400	29833	85.84	72600	72700	70000	93200	50200	71700	70808.88	1.61	0	5128	72966	72332	71166	70532	69366	72650	70850	94	21500	500	53050	100	1	18808775	13241	73.56	3.92	12	0.16	957.00	17951.00	93500	20221214	-24.71	66100	20231020	6.51	93100	-24.38	20230508	66100	6.51	20231020	93500	-24.71	20221214	66100	6.51	20231020	1.84	N	237690	500	94 억		303428	N	N	62	N	00	N
108	20231113	140938	57	100.00	KSQ150		제약	N	N	N	N		N	70300	-1400	5	-1.95	1800333300	25403	73.09	72600	72700	70000	93200	50200	71700	70870.89	1.61	0	4365	72966	72332	71166	70532	69366	72650	70850	94	21500	500	53050	100	1	18808775	13223	73.46	3.92	12	0.14	957.00	17951.00	93500	20221214	-24.81	66100	20231020	6.35	93100	-24.49	20230508	66100	6.35	20231020	93500	-24.81	20221214	66100	6.35	20231020	1.84	N	237690	500	94 억		303428	N	N	62	N	00	N
109	20231113	130935	57	100.00	KSQ150		제약	N	N	N	N		N	70500	-1200	5	-1.67	1242579500	17461	50.24	72600	72700	70100	93200	50200	71700	71163.13	1.61	0	2327	72966	72332	71166	70532	69366	72650	70850	94	21500	500	53050	100	1	18808775	13260	73.67	3.93	12	0.09	957.00	17951.00	93500	20221214	-24.60	66100	20231020	6.66	93100	-24.27	20230508	66100	6.66	20231020	93500	-24.60	20221214	66100	6.66	20231020	1.84	N	237690	500	94 억		303428	N	N	62	N	00	N
110	20231113	120938	57	100.00	KSQ150		제약	N	N	N	N		N	70600	-1100	5	-1.53	987750900	13844	39.83	72600	72700	70500	93200	50200	71700	71348.66	1.61	0	1370	72966	72332	71166	70532	69366	72650	70850	94	21500	500	53050	100	1	18808775	13279	73.77	3.93	12	0.07	957.00	17951.00	93500	20221214	-24.49	66100	20231020	6.81	93100	-24.17	20230508	66100	6.81	20231020	93500	-24.49	20221214	66100	6.81	20231020	1.84	N	237690	500	94 억		303428	N	N	62	N	00	N
111	20231113	110934	57	100.00	KSQ150		제약	N	N	N	N		N	71200	-500	5	-0.70	704481800	9841	28.31	72600	72700	70900	93200	50200	71700	71586.40	1.61	0	701	72966	72332	71166	70532	69366	72650	70850	94	21500	500	53050	100	1	18808775	13392	74.40	3.97	12	0.05	957.00	17951.00	93500	20221214	-23.85	66100	20231020	7.72	93100	-23.52	20230508	66100	7.72	20231020	93500	-23.85	20221214	66100	7.72	20231020	1.84	N	237690	500	94 억		303428	N	N	62	N	00	N
112	20231113	100932	57	100.00	KSQ150		제약	N	N	N	N		N	71100	-600	5	-0.84	495322700	6901	19.86	72600	72700	71100	93200	50200	71700	71775.50	1.61	0	469	72966	72332	71166	70532	69366	72650	70850	94	21500	500	53050	100	1	18808775	13373	74.29	3.96	12	0.04	957.00	17951.00	93500	20221214	-23.96	66100	20231020	7.56	93100	-23.63	20230508	66100	7.56	20231020	93500	-23.96	20221214	66100	7.56	20231020	1.84	N	237690	500	94 억		303428	N	N	62	N	00	N
113	20231113	090940	57	100.00	KSQ150		제약	N	N	N	N		N	72000	300	2	0.42	178937100	2481	7.14	72600	72700	71300	93200	50200	71700	72122.97	1.61	0	-722	72966	72332	71166	70532	69366	72650	70850	94	21500	500	53050	100	1	18808775	13542	75.24	4.01	12	0.01	957.00	17951.00	93500	20221214	-22.99	66100	20231020	8.93	93100	-22.66	20230508	66100	8.93	20231020	93500	-22.99	20221214	66100	8.93	20231020	1.84	N	237690	500	94 억		303428	N	N	62	N	00	N
114	20231110	160952	57	100.00	KSQ150		제약	N	N	N	N		N	71700	-200	5	-0.28	2427074700	34265	101.65	70600	71800	70000	93400	50400	71900	70831.48	1.59	0	5651	73233	72566	71633	70966	70033	72900	71300	94	21500	500	53200	100	1	18808775	13486	74.92	3.99	12	0.18	957.00	17951.00	93500	20221214	-23.32	66100	20231020	8.47	93100	-22.99	20230508	66100	8.47	20231020	93500	-23.32	20221214	66100	8.47	20231020	1.85	N	237690	500	94 억		298296	N	N	62	N	00	N
115	20231110	150955	57	100.00	KSQ150		제약	N	N	N	N		N	71700	-200	5	-0.28	2275254500	32147	95.37	70600	71700	70000	93400	50400	71900	70776.57	1.59	0	6170	73233	72566	71633	70966	70033	72900	71300	94	21500	500	53200	100	1	18808775	13486	74.92	3.99	12	0.17	957.00	17951.00	93500	20221214	-23.32	66100	20231020	8.47	93100	-22.99	20230508	66100	8.47	20231020	93500	-23.32	20221214	66100	8.47	20231020	1.85	N	237690	500	94 억		298296	N	N	215	N	00	N
116	20231110	140942	57	100.00	KSQ150		제약	N	N	N	N		N	71300	-600	5	-0.83	1910204500	27040	80.22	70600	71700	70000	93400	50400	71900	70643.66	1.59	0	7054	73233	72566	71633	70966	70033	72900	71300	94	21500	500	53200	100	1	18808775	13411	74.50	3.97	12	0.14	957.00	17951.00	93500	20221214	-23.74	66100	20231020	7.87	93100	-23.42	20230508	66100	7.87	20231020	93500	-23.74	20221214	66100	7.87	20231020	1.85	N	237690	500	94 억		298296	N	N	215	N	00	N
117	20231110	130944	57	100.00	KSQ150		제약	N	N	N	N		N	71100	-800	5	-1.11	1776039000	25161	74.64	70600	71700	70000	93400	50400	71900	70586.98	1.59	0	7709	73233	72566	71633	70966	70033	72900	71300	94	21500	500	53200	100	1	18808775	13373	74.29	3.96	12	0.13	957.00	17951.00	93500	20221214	-23.96	66100	20231020	7.56	93100	-23.63	20230508	66100	7.56	20231020	93500	-23.96	20221214	66100	7.56	20231020	1.85	N	237690	500	94 억		298296	N	N	215	N	00	N
118	20231110	120950	57	100.00	KSQ150		제약	N	N	N	N		N	71500	-400	5	-0.56	1658115800	23511	69.75	70600	71700	70000	93400	50400	71900	70525.11	1.59	0	8169	73233	72566	71633	70966	70033	72900	71300	94	21500	500	53200	100	1	18808775	13448	74.71	3.98	12	0.13	957.00	17951.00	93500	20221214	-23.53	66100	20231020	8.17	93100	-23.20	20230508	66100	8.17	20231020	93500	-23.53	20221214	66100	8.17	20231020	1.85	N	237690	500	94 억		298296	N	N	215	N	00	N
119	20231110	110933	57	100.00	KSQ150		제약	N	N	N	N		N	71500	-400	5	-0.56	1529439800	21709	64.40	70600	71700	70000	93400	50400	71900	70451.88	1.59	0	8452	73233	72566	71633	70966	70033	72900	71300	94	21500	500	53200	100	1	18808775	13448	74.71	3.98	12	0.12	957.00	17951.00	93500	20221214	-23.53	66100	20231020	8.17	93100	-23.20	20230508	66100	8.17	20231020	93500	-23.53	20221214	66100	8.17	20231020	1.85	N	237690	500	94 억		298296	N	N	215	N	00	N
120	20231110	100943	57	100.00	KSQ150		제약	N	N	N	N		N	70400	-1500	5	-2.09	1133657300	16137	47.87	70600	71200	70000	93400	50400	71900	70252.05	1.59	0	5350	73233	72566	71633	70966	70033	72900	71300	94	21500	500	53200	100	1	18808775	13241	73.56	3.92	12	0.09	957.00	17951.00	93500	20221214	-24.71	66100	20231020	6.51	93100	-24.38	20230508	66100	6.51	20231020	93500	-24.71	20221214	66100	6.51	20231020	1.85	N	237690	500	94 억		298296	N	N	215	N	00	N
121	20231110	090927	57	100.00	KSQ150		제약	N	N	N	N		N	70700	-1200	5	-1.67	120585300	1704	5.06	70600	71100	70300	93400	50400	71900	70766.02	1.59	0	-127	73233	72566	71633	70966	70033	72900	71300	94	21500	500	53200	100	1	18808775	13298	73.88	3.94	12	0.01	957.00	17951.00	93500	20221214	-24.39	66100	20231020	6.96	93100	-24.06	20230508	66100	6.96	20231020	93500	-24.39	20221214	66100	6.96	20231020	1.85	N	237690	500	94 억		298296	N	N	215	N	00	N
122	20231109	160921	57	100.00	KSQ150		제약	N	N	N	N		N	71900	700	2	0.98	2412683800	33639	147.02	71600	72300	70700	92500	49900	71200	71722.34	1.81	0	-9158	72666	71932	71366	70632	70066	71650	70350	94	21300	500	52680	100	1	18808775	13524	75.13	4.01	12	0.18	957.00	17951.00	93500	20221214	-23.10	66100	20231020	8.77	93100	-22.77	20230508	66100	8.77	20231020	93500	-23.10	20221214	66100	8.77	20231020	1.82	N	237690	500	94 억		340429	N	N	215	N	00	N
123	20231109	150920	57	100.00	KSQ150		제약	N	N	N	N		N	72000	800	2	1.12	2125745700	29650	129.58	71600	72300	70700	92500	49900	71200	71694.63	1.81	0	-8668	72666	71932	71366	70632	70066	71650	70350	94	21300	500	52680	100	1	18808775	13542	75.24	4.01	12	0.16	957.00	17951.00	93500	20221214	-22.99	66100	20231020	8.93	93100	-22.66	20230508	66100	8.93	20231020	93500	-22.99	20221214	66100	8.93	20231020	1.82	N	237690	500	94 억		340429	N	N	1407	N	00	N
124	20231109	140917	57	100.00	KSQ150		제약	N	N	N	N		N	72000	800	2	1.12	1849876300	25813	112.81	71600	72300	70700	92500	49900	71200	71664.52	1.81	0	-7692	72666	71932	71366	70632	70066	71650	70350	94	21300	500	52680	100	1	18808775	13542	75.24	4.01	12	0.14	957.00	17951.00	93500	20221214	-22.99	66100	20231020	8.93	93100	-22.66	20230508	66100	8.93	20231020	93500	-22.99	20221214	66100	8.93	20231020	1.82	N	237690	500	94 억		340429	N	N	1407	N	00	N
125	20231109	130920	57	100.00	KSQ150		제약	N	N	N	N		N	72000	800	2	1.12	1536966800	21456	93.77	71600	72300	70700	92500	49900	71200	71633.43	1.81	0	-6423	72666	71932	71366	70632	70066	71650	70350	94	21300	500	52680	100	1	18808775	13542	75.24	4.01	12	0.11	957.00	17951.00	93500	20221214	-22.99	66100	20231020	8.93	93100	-22.66	20230508	66100	8.93	20231020	93500	-22.99	20221214	66100	8.93	20231020	1.82	N	237690	500	94 억		340429	N	N	1407	N	00	N
126	20231109	120924	57	100.00	KSQ150		제약	N	N	N	N		N	71700	500	2	0.70	1357094700	18947	82.81	71600	72300	70700	92500	49900	71200	71625.84	1.81	0	-5303	72666	71932	71366	70632	70066	71650	70350	94	21300	500	52680	100	1	18808775	13486	74.92	3.99	12	0.10	957.00	17951.00	93500	20221214	-23.32	66100	20231020	8.47	93100	-22.99	20230508	66100	8.47	20231020	93500	-23.32	20221214	66100	8.47	20231020	1.82	N	237690	500	94 억		340429	N	N	1407	N	00	N
127	20231109	110920	57	100.00	KSQ150		제약	N	N	N	N		N	71800	600	2	0.84	929595000	13011	56.86	71600	72100	70700	92500	49900	71200	71446.85	1.81	0	-3313	72666	71932	71366	70632	70066	71650	70350	94	21300	500	52680	100	1	18808775	13505	75.03	4.00	12	0.07	957.00	17951.00	93500	20221214	-23.21	66100	20231020	8.62	93100	-22.88	20230508	66100	8.62	20231020	93500	-23.21	20221214	66100	8.62	20231020	1.82	N	237690	500	94 억		340429	N	N	1407	N	00	N
128	20231109	100915	57	100.00	KSQ150		제약	N	N	N	N		N	71300	100	2	0.14	374136200	5256	22.97	71600	71700	70700	92500	49900	71200	71182.69	1.81	0	-1145	72666	71932	71366	70632	70066	71650	70350	94	21300	500	52680	100	1	18808775	13411	74.50	3.97	12	0.03	957.00	17951.00	93500	20221214	-23.74	66100	20231020	7.87	93100	-23.42	20230508	66100	7.87	20231020	93500	-23.74	20221214	66100	7.87	20231020	1.82	N	237690	500	94 억		340429	N	N	1407	N	00	N
129	20231109	090921	57	100.00	KSQ150		제약	N	N	N	N		N	71200	0	3	0.00	80804600	1133	4.95	71600	71700	70900	92500	49900	71200	71319.15	1.81	0	-311	72666	71932	71366	70632	70066	71650	70350	94	21300	500	52680	100	1	18808775	13392	74.40	3.97	12	0.01	957.00	17951.00	93500	20221214	-23.85	66100	20231020	7.72	93100	-23.52	20230508	66100	7.72	20231020	93500	-23.85	20221214	66100	7.72	20231020	1.82	N	237690	500	94 억		340429	N	N	1407	N	00	N
130	20231108	160913	57	100.00	KSQ150		제약	N	N	N	N		N	71200	0	3	0.00	1627156300	22760	37.30	71900	72100	70800	92500	49900	71200	71491.93	1.80	0	1989	74600	72900	71400	69700	68200	72150	68950	94	21300	500	52680	100	1	18808775	13392	74.40	3.97	12	0.12	957.00	17951.00	93500	20221214	-23.85	66100	20231020	7.72	93100	-23.52	20230508	66100	7.72	20231020	93500	-23.85	20221214	66100	7.72	20231020	1.80	N	237690	500	94 억		337918	N	N	1407	N	00	N
131	20231108	150918	57	100.00	KSQ150		제약	N	N	N	N		N	70900	-300	5	-0.42	1420732300	19858	32.54	71900	72100	70900	92500	49900	71200	71544.58	1.80	0	1605	74600	72900	71400	69700	68200	72150	68950	94	21300	500	52680	100	1	18808775	13335	74.09	3.95	12	0.11	957.00	17951.00	93500	20221214	-24.17	66100	20231020	7.26	93100	-23.85	20230508	66100	7.26	20231020	93500	-24.17	20221214	66100	7.26	20231020	1.80	N	237690	500	94 억		337918	N	N	4838	N	00	N
132	20231108	140912	57	100.00	KSQ150		제약	N	N	N	N		N	71200	0	3	0.00	1197060800	16714	27.39	71900	72100	71000	92500	49900	71200	71620.25	1.80	0	1666	74600	72900	71400	69700	68200	72150	68950	94	21300	500	52680	100	1	18808775	13392	74.40	3.97	12	0.09	957.00	17951.00	93500	20221214	-23.85	66100	20231020	7.72	93100	-23.52	20230508	66100	7.72	20231020	93500	-23.85	20221214	66100	7.72	20231020	1.80	N	237690	500	94 억		337918	N	N	4838	N	00	N
133	20231108	130910	57	100.00	KSQ150		제약	N	N	N	N		N	71200	0	3	0.00	1112034300	15520	25.43	71900	72100	71000	92500	49900	71200	71651.69	1.80	0	1099	74600	72900	71400	69700	68200	72150	68950	94	21300	500	52680	100	1	18808775	13392	74.40	3.97	12	0.08	957.00	17951.00	93500	20221214	-23.85	66100	20231020	7.72	93100	-23.52	20230508	66100	7.72	20231020	93500	-23.85	20221214	66100	7.72	20231020	1.80	N	237690	500	94 억		337918	N	N	4838	N	00	N
134	20231108	120906	57	100.00	KSQ150		제약	N	N	N	N		N	71500	300	2	0.42	982778600	13707	22.46	71900	72100	71200	92500	49900	71200	71699.03	1.80	0	993	74600	72900	71400	69700	68200	72150	68950	94	21300	500	52680	100	1	18808775	13448	74.71	3.98	12	0.07	957.00	17951.00	93500	20221214	-23.53	66100	20231020	8.17	93100	-23.20	20230508	66100	8.17	20231020	93500	-23.53	20221214	66100	8.17	20231020	1.80	N	237690	500	94 억		337918	N	N	4838	N	00	N
135	20231108	110914	57	100.00	KSQ150		제약	N	N	N	N		N	71800	600	2	0.84	800550200	11168	18.30	71900	72100	71200	92500	49900	71200	71682.50	1.80	0	1262	74600	72900	71400	69700	68200	72150	68950	94	21300	500	52680	100	1	18808775	13505	75.03	4.00	12	0.06	957.00	17951.00	93500	20221214	-23.21	66100	20231020	8.62	93100	-22.88	20230508	66100	8.62	20231020	93500	-23.21	20221214	66100	8.62	20231020	1.80	N	237690	500	94 억		337918	N	N	4838	N	00	N
136	20231108	100913	57	100.00	KSQ150		제약	N	N	N	N		N	71500	300	2	0.42	510718900	7121	11.67	71900	72100	71200	92500	49900	71200	71720.11	1.80	0	236	74600	72900	71400	69700	68200	72150	68950	94	21300	500	52680	100	1	18808775	13448	74.71	3.98	12	0.04	957.00	17951.00	93500	20221214	-23.53	66100	20231020	8.17	93100	-23.20	20230508	66100	8.17	20231020	93500	-23.53	20221214	66100	8.17	20231020	1.80	N	237690	500	94 억		337918	N	N	4838	N	00	N
137	20231108	090909	57	100.00	KSQ150		제약	N	N	N	N		N	71900	700	2	0.98	149922800	2087	3.42	71900	72100	71200	92500	49900	71200	71836.51	1.80	0	-65	74600	72900	71400	69700	68200	72150	68950	94	21300	500	52680	100	1	18808775	13524	75.13	4.01	12	0.01	957.00	17951.00	93500	20221214	-23.10	66100	20231020	8.77	93100	-22.77	20230508	66100	8.77	20231020	93500	-23.10	20221214	66100	8.77	20231020	1.80	N	237690	500	94 억		337918	N	N	4838	N	00	N
138	20231107	160912	57	100.00	KSQ150		제약	N	N	N	N		N	71200	-1100	5	-1.52	4327845900	60893	67.04	72300	73100	69900	93900	50700	72300	71072.73	1.84	0	4701	74233	73266	71333	70366	68433	73750	70850	94	21600	500	53500	100	1	18808775	13392	74.40	3.97	12	0.32	957.00	17951.00	93500	20221214	-23.85	66100	20231020	7.72	93100	-23.52	20230508	66100	7.72	20231020	93500	-23.85	20221214	66100	7.72	20231020	1.91	N	237690	500	94 억		346115	N	N	4838	N	00	N
139	20231107	150914	57	100.00	KSQ150		제약	N	N	N	N		N	71000	-1300	5	-1.80	3962718200	55755	61.39	72300	73100	69900	93900	50700	72300	71073.77	1.84	0	6581	74233	73266	71333	70366	68433	73750	70850	94	21600	500	53500	100	1	18808775	13354	74.19	3.96	12	0.30	957.00	17951.00	93500	20221214	-24.06	66100	20231020	7.41	93100	-23.74	20230508	66100	7.41	20231020	93500	-24.06	20221214	66100	7.41	20231020	1.91	N	237690	500	94 억		346115	N	N	11612	N	00	N
140	20231107	140916	57	100.00	KSQ150		제약	N	N	N	N		N	70500	-1800	5	-2.49	3505710600	49279	54.26	72300	73100	69900	93900	50700	72300	71140.05	1.84	0	6974	74233	73266	71333	70366	68433	73750	70850	94	21600	500	53500	100	1	18808775	13260	73.67	3.93	12	0.26	957.00	17951.00	93500	20221214	-24.60	66100	20231020	6.66	93100	-24.27	20230508	66100	6.66	20231020	93500	-24.60	20221214	66100	6.66	20231020	1.91	N	237690	500	94 억		346115	N	N	11612	N	00	N
141	20231107	130915	57	100.00	KSQ150		제약	N	N	N	N		N	70500	-1800	5	-2.49	2586920300	36180	39.83	72300	73100	70200	93900	50700	72300	71501.39	1.84	0	1086	74233	73266	71333	70366	68433	73750	70850	94	21600	500	53500	100	1	18808775	13260	73.67	3.93	12	0.19	957.00	17951.00	93500	20221214	-24.60	66100	20231020	6.66	93100	-24.27	20230508	66100	6.66	20231020	93500	-24.60	20221214	66100	6.66	20231020	1.91	N	237690	500	94 억		346115	N	N	11612	N	00	N
142	20231107	120911	57	100.00	KSQ150		제약	N	N	N	N		N	70600	-1700	5	-2.35	2180679000	30408	33.48	72300	73100	70500	93900	50700	72300	71713.99	1.84	0	-20	74233	73266	71333	70366	68433	73750	70850	94	21600	500	53500	100	1	18808775	13279	73.77	3.93	12	0.16	957.00	17951.00	93500	20221214	-24.49	66100	20231020	6.81	93100	-24.17	20230508	66100	6.81	20231020	93500	-24.49	20221214	66100	6.81	20231020	1.91	N	237690	500	94 억		346115	N	N	11612	N	00	N
143	20231107	110910	57	100.00	KSQ150		제약	N	N	N	N		N	71400	-900	5	-1.24	1686250700	23437	25.80	72300	73100	71000	93900	50700	72300	71948.23	1.84	0	2058	74233	73266	71333	70366	68433	73750	70850	94	21600	500	53500	100	1	18808775	13429	74.61	3.98	12	0.12	957.00	17951.00	93500	20221214	-23.64	66100	20231020	8.02	93100	-23.31	20230508	66100	8.02	20231020	93500	-23.64	20221214	66100	8.02	20231020	1.91	N	237690	500	94 억		346115	N	N	11612	N	00	N
144	20231107	100922	57	100.00	KSQ150		제약	N	N	N	N		N	71500	-800	5	-1.11	1369585400	19000	20.92	72300	73100	71000	93900	50700	72300	72083.44	1.84	0	1587	74233	73266	71333	70366	68433	73750	70850	94	21600	500	53500	100	1	18808775	13448	74.71	3.98	12	0.10	957.00	17951.00	93500	20221214	-23.53	66100	20231020	8.17	93100	-23.20	20230508	66100	8.17	20231020	93500	-23.53	20221214	66100	8.17	20231020	1.91	N	237690	500	94 억		346115	N	N	11612	N	00	N
145	20231107	090858	57	100.00	KSQ150		제약	N	N	N	N		N	72500	200	2	0.28	432034400	5971	6.57	72300	72800	71900	93900	50700	72300	72355.45	1.84	0	1770	74233	73266	71333	70366	68433	73750	70850	94	21600	500	53500	100	1	18808775	13636	75.76	4.04	12	0.03	957.00	17951.00	93500	20221214	-22.46	66100	20231020	9.68	93100	-22.13	20230508	66100	9.68	20231020	93500	-22.46	20221214	66100	9.68	20231020	1.91	N	237690	500	94 억		346115	N	N	11612	N	00	N
146	20231106	160851	57	100.00	KSQ150		제약	N	N	N	N		N	72300	3100	2	4.48	6395978000	90437	105.16	70500	72300	69400	89900	48500	69200	70721.12	1.77	0	15149	71000	70100	69200	68300	67400	69650	67850	94	20700	500	51200	100	1	18808775	13599	75.55	4.03	12	0.48	957.00	17951.00	93500	20221214	-22.67	66100	20231020	9.38	93100	-22.34	20230508	66100	9.38	20231020	93500	-22.67	20221214	66100	9.38	20231020	1.91	Y	237690	500	94 억		333153	N	N	11584	N	00	N
147	20231106	150856	57	100.00	KSQ150		제약	N	N	N	N		N	72100	2900	2	4.19	5989940700	84815	98.63	70500	72200	69400	89900	48500	69200	70623.60	1.77	0	12288	71000	70100	69200	68300	67400	69650	67850	94	20700	500	51200	100	1	18808775	13561	75.34	4.02	12	0.45	957.00	17951.00	93500	20221214	-22.89	66100	20231020	9.08	93100	-22.56	20230508	66100	9.08	20231020	93500	-22.89	20221214	66100	9.08	20231020	1.91	Y	237690	500	94 억		333153	N	N	15253	N	00	N
148	20231106	140852	57	100.00	KSQ150		제약	N	N	N	N		N	71600	2400	2	3.47	5435763100	77112	89.67	70500	72000	69400	89900	48500	69200	70491.79	1.77	0	12212	71000	70100	69200	68300	67400	69650	67850	94	20700	500	51200	100	1	18808775	13467	74.82	3.99	12	0.41	957.00	17951.00	93500	20221214	-23.42	66100	20231020	8.32	93100	-23.09	20230508	66100	8.32	20231020	93500	-23.42	20221214	66100	8.32	20231020	1.91	Y	237690	500	94 억		333153	N	N	15253	N	00	N
149	20231106	130900	57	100.00	KSQ150		제약	N	N	N	N		N	71200	2000	2	2.89	4569150600	65012	75.60	70500	71400	69400	89900	48500	69200	70281.65	1.77	0	10217	71000	70100	69200	68300	67400	69650	67850	94	20700	500	51200	100	1	18808775	13392	74.40	3.97	12	0.35	957.00	17951.00	93500	20221214	-23.85	66100	20231020	7.72	93100	-23.52	20230508	66100	7.72	20231020	93500	-23.85	20221214	66100	7.72	20231020	1.91	Y	237690	500	94 억		333153	N	N	15253	N	00	N
150	20231106	120857	57	100.00	KSQ150		제약	N	N	N	N		N	70900	1700	2	2.46	3647064600	52067	60.55	70500	71100	69400	89900	48500	69200	70045.61	1.77	0	4911	71000	70100	69200	68300	67400	69650	67850	94	20700	500	51200	100	1	18808775	13335	74.09	3.95	12	0.28	957.00	17951.00	93500	20221214	-24.17	66100	20231020	7.26	93100	-23.85	20230508	66100	7.26	20231020	93500	-24.17	20221214	66100	7.26	20231020	1.91	Y	237690	500	94 억		333153	N	N	15253	N	00	N
151	20231106	110855	57	100.00	KSQ150		제약	N	N	N	N		N	69600	400	2	0.58	2804074100	40086	46.61	70500	71100	69400	89900	48500	69200	69951.46	1.77	0	2407	71000	70100	69200	68300	67400	69650	67850	94	20700	500	51200	100	1	18808775	13091	72.73	3.88	12	0.21	957.00	17951.00	93500	20221214	-25.56	66100	20231020	5.30	93100	-25.24	20230508	66100	5.30	20231020	93500	-25.56	20221214	66100	5.30	20231020	1.91	Y	237690	500	94 억		333153	N	N	15253	N	00	N
152	20231106	100831	57	100.00	KSQ150		제약	N	N	N	N		N	69800	600	2	0.87	1672701800	23850	27.73	70500	71100	69700	89900	48500	69200	70134.25	1.77	0	4871	71000	70100	69200	68300	67400	69650	67850	94	20700	500	51200	100	1	18808775	13129	72.94	3.89	12	0.13	957.00	17951.00	93500	20221214	-25.35	66100	20231020	5.60	93100	-25.03	20230508	66100	5.60	20231020	93500	-25.35	20221214	66100	5.60	20231020	1.91	Y	237690	500	94 억		333153	N	N	15253	N	00	N
153	20231106	090855	57	100.00	KSQ150		제약	N	N	N	N		N	69900	700	2	1.01	598374000	8499	9.88	70500	71100	69700	89900	48500	69200	70405.22	1.77	0	2688	71000	70100	69200	68300	67400	69650	67850	94	20700	500	51200	100	1	18808775	13147	73.04	3.89	12	0.05	957.00	17951.00	93500	20221214	-25.24	66100	20231020	5.75	93100	-24.92	20230508	66100	5.75	20231020	93500	-25.24	20221214	66100	5.75	20231020	1.91	Y	237690	500	94 억		333153	N	N	15253	N	00	N
154	20231103	160845	57	100.00	KSQ150		제약	N	N	N	N		N	69200	-1000	5	-1.42	5908957500	85768	111.20	70100	70100	68300	91200	49200	70200	68894.04	1.75	0	12136	72200	71200	69700	68700	67200	71700	69200	94	21000	500	51940	100	1	18808775	13016	72.31	3.85	12	0.46	957.00	17951.00	93500	20221214	-25.99	66100	20231020	4.69	93100	-25.67	20230508	66100	4.69	20231020	93500	-25.99	20221214	66100	4.69	20231020	1.94	Y	237690	500	94 억		329729	N	N	15253	N	00	N
155	20231103	150840	57	100.00	KSQ150		제약	N	N	N	N		N	69400	-800	5	-1.14	5594049100	81221	105.30	70100	70100	68300	91200	49200	70200	68874.42	1.75	0	11752	72200	71200	69700	68700	67200	71700	69200	94	21000	500	51940	100	1	18808775	13053	72.52	3.87	12	0.43	957.00	17951.00	93500	20221214	-25.78	66100	20231020	4.99	93100	-25.46	20230508	66100	4.99	20231020	93500	-25.78	20221214	66100	4.99	20231020	1.94	Y	237690	500	94 억		329729	N	N	8636	N	00	N
156	20231103	140840	57	100.00	KSQ150		제약	N	N	N	N		N	69200	-1000	5	-1.42	4864022800	70661	91.61	70100	70100	68300	91200	49200	70200	68836.03	1.75	0	12469	72200	71200	69700	68700	67200	71700	69200	94	21000	500	51940	100	1	18808775	13016	72.31	3.85	12	0.38	957.00	17951.00	93500	20221214	-25.99	66100	20231020	4.69	93100	-25.67	20230508	66100	4.69	20231020	93500	-25.99	20221214	66100	4.69	20231020	1.94	Y	237690	500	94 억		329729	N	N	8636	N	00	N
157	20231103	130841	57	100.00	KSQ150		제약	N	N	N	N		N	68700	-1500	5	-2.14	4351116800	63219	81.96	70100	70100	68300	91200	49200	70200	68826.09	1.75	0	15089	72200	71200	69700	68700	67200	71700	69200	94	21000	500	51940	100	1	18808775	12922	71.79	3.83	12	0.34	957.00	17951.00	93500	20221214	-26.52	66100	20231020	3.93	93100	-26.21	20230508	66100	3.93	20231020	93500	-26.52	20221214	66100	3.93	20231020	1.94	Y	237690	500	94 억		329729	N	N	8636	N	00	N
158	20231103	120839	57	100.00	KSQ150		제약	N	N	N	N		N	68800	-1400	5	-1.99	3863880600	56115	72.75	70100	70100	68300	91200	49200	70200	68856.47	1.75	0	15585	72200	71200	69700	68700	67200	71700	69200	94	21000	500	51940	100	1	18808775	12940	71.89	3.83	12	0.30	957.00	17951.00	93500	20221214	-26.42	66100	20231020	4.08	93100	-26.10	20230508	66100	4.08	20231020	93500	-26.42	20221214	66100	4.08	20231020	1.94	Y	237690	500	94 억		329729	N	N	8636	N	00	N
159	20231103	110848	57	100.00	KSQ150		제약	N	N	N	N		N	68700	-1500	5	-2.14	3147774800	45690	59.24	70100	70100	68300	91200	49200	70200	68894.17	1.75	0	14185	72200	71200	69700	68700	67200	71700	69200	94	21000	500	51940	100	1	18808775	12922	71.79	3.83	12	0.24	957.00	17951.00	93500	20221214	-26.52	66100	20231020	3.93	93100	-26.21	20230508	66100	3.93	20231020	93500	-26.52	20221214	66100	3.93	20231020	1.94	Y	237690	500	94 억		329729	N	N	8636	N	00	N
160	20231103	100830	57	100.00	KSQ150		제약	N	N	N	N		N	69400	-800	5	-1.14	1847590100	26783	34.72	70100	70100	68300	91200	49200	70200	68983.69	1.75	0	5026	72200	71200	69700	68700	67200	71700	69200	94	21000	500	51940	100	1	18808775	13053	72.52	3.87	12	0.14	957.00	17951.00	93500	20221214	-25.78	66100	20231020	4.99	93100	-25.46	20230508	66100	4.99	20231020	93500	-25.78	20221214	66100	4.99	20231020	1.94	Y	237690	500	94 억		329729	N	N	8636	N	00	N
161	20231103	090836	57	100.00	KSQ150		제약	N	N	N	N		N	69000	-1200	5	-1.71	459445900	6617	8.58	70100	70100	68800	91200	49200	70200	69434.17	1.75	0	426	72200	71200	69700	68700	67200	71700	69200	94	21000	500	51940	100	1	18808775	12978	72.10	3.84	12	0.04	957.00	17951.00	93500	20221214	-26.20	66100	20231020	4.39	93100	-25.89	20230508	66100	4.39	20231020	93500	-26.20	20221214	66100	4.39	20231020	1.94	Y	237690	500	94 억		329729	N	N	8636	N	00	N
162	20231102	160835	57	100.00	KSQ150		제약	N	N	N	N		N	70200	2000	2	2.93	5348841300	77022	180.73	69100	70700	68200	88600	47800	68200	69445.46	1.78	0	-4997	70066	69132	68166	67232	66266	69600	67700	94	20400	500	50460	100	1	18808775	13204	73.35	3.91	12	0.41	957.00	17951.00	93500	20221214	-24.92	66100	20231020	6.20	93100	-24.60	20230508	66100	6.20	20231020	93500	-24.92	20221214	66100	6.20	20231020	1.98	Y	237690	500	94 억		335614	N	N	8636	N	00	N
163	20231102	150844	57	100.00	KSQ150		제약	N	N	N	N		N	70500	2300	2	3.37	4918476700	70909	166.38	69100	70500	68200	88600	47800	68200	69363.22	1.78	0	-4134	70066	69132	68166	67232	66266	69600	67700	94	20400	500	50460	100	1	18808775	13260	73.67	3.93	12	0.38	957.00	17951.00	93500	20221214	-24.60	66100	20231020	6.66	93100	-24.27	20230508	66100	6.66	20231020	93500	-24.60	20221214	66100	6.66	20231020	1.98	Y	237690	500	94 억		335614	N	N	8581	N	00	N
164	20231102	140830	57	100.00	KSQ150		제약	N	N	N	N		N	69800	1600	2	2.35	3637005400	52639	123.51	69100	69900	68200	88600	47800	68200	69093.36	1.78	0	-2619	70066	69132	68166	67232	66266	69600	67700	94	20400	500	50460	100	1	18808775	13129	72.94	3.89	12	0.28	957.00	17951.00	93500	20221214	-25.35	66100	20231020	5.60	93100	-25.03	20230508	66100	5.60	20231020	93500	-25.35	20221214	66100	5.60	20231020	1.98	Y	237690	500	94 억		335614	N	N	8581	N	00	N
165	20231102	130835	57	100.00	KSQ150		제약	N	N	N	N		N	69500	1300	2	1.91	2795656900	40560	95.17	69100	69500	68200	88600	47800	68200	68926.45	1.78	0	-3630	70066	69132	68166	67232	66266	69600	67700	94	20400	500	50460	100	1	18808775	13072	72.62	3.87	12	0.22	957.00	17951.00	93500	20221214	-25.67	66100	20231020	5.14	93100	-25.35	20230508	66100	5.14	20231020	93500	-25.67	20221214	66100	5.14	20231020	1.98	Y	237690	500	94 억		335614	N	N	8581	N	00	N
166	20231102	120832	57	100.00	KSQ150		제약	N	N	N	N		N	69000	800	2	1.17	2308800700	33522	78.66	69100	69300	68200	88600	47800	68200	68874.19	1.78	0	-5326	70066	69132	68166	67232	66266	69600	67700	94	20400	500	50460	100	1	18808775	12978	72.10	3.84	12	0.18	957.00	17951.00	93500	20221214	-26.20	66100	20231020	4.39	93100	-25.89	20230508	66100	4.39	20231020	93500	-26.20	20221214	66100	4.39	20231020	1.98	Y	237690	500	94 억		335614	N	N	8581	N	00	N
167	20231102	110830	57	100.00	KSQ150		제약	N	N	N	N		N	68800	600	2	0.88	1958913600	28442	66.74	69100	69300	68200	88600	47800	68200	68873.98	1.78	0	-5281	70066	69132	68166	67232	66266	69600	67700	94	20400	500	50460	100	1	18808775	12940	71.89	3.83	12	0.15	957.00	17951.00	93500	20221214	-26.42	66100	20231020	4.08	93100	-26.10	20230508	66100	4.08	20231020	93500	-26.42	20221214	66100	4.08	20231020	1.98	Y	237690	500	94 억		335614	N	N	8581	N	00	N
168	20231102	100832	57	100.00	KSQ150		제약	N	N	N	N		N	69100	900	2	1.32	1365996800	19838	46.55	69100	69300	68200	88600	47800	68200	68857.59	1.78	0	-5685	70066	69132	68166	67232	66266	69600	67700	94	20400	500	50460	100	1	18808775	12997	72.20	3.85	12	0.11	957.00	17951.00	93500	20221214	-26.10	66100	20231020	4.54	93100	-25.78	20230508	66100	4.54	20231020	93500	-26.10	20221214	66100	4.54	20231020	1.98	Y	237690	500	94 억		335614	N	N	8581	N	00	N
169	20231102	090837	57	100.00	KSQ150		제약	N	N	N	N		N	68500	300	2	0.44	195342900	2837	6.66	69100	69300	68200	88600	47800	68200	68855.45	1.78	0	-500	70066	69132	68166	67232	66266	69600	67700	94	20400	500	50460	100	1	18808775	12884	71.58	3.82	12	0.02	957.00	17951.00	93500	20221214	-26.74	66100	20231020	3.63	93100	-26.42	20230508	66100	3.63	20231020	93500	-26.74	20221214	66100	3.63	20231020	1.98	Y	237690	500	94 억		335614	N	N	8581	N	00	N
170	20231101	160828	57	100.00	KSQ150		제약	N	N	N	N		N	68200	200	2	0.29	2856812600	42007	51.01	68000	69100	67200	88400	47600	68000	68007.76	1.82	0	-7063	70800	69400	68200	66800	65600	68800	66200	94	20400	500	50320	100	1	18808775	12828	71.26	3.80	12	0.22	957.00	17951.00	93500	20221214	-27.06	66100	20231020	3.18	93100	-26.75	20230508	66100	3.18	20231020	93500	-27.06	20221214	66100	3.18	20231020	2.00	Y	237690	500	94 억		343135	N	N	8581	N	00	N
171	20231101	150829	57	100.00	KSQ150		제약	N	N	N	N		N	68200	200	2	0.29	2698426100	39686	48.19	68000	69100	67200	88400	47600	68000	67994.41	1.82	0	-7087	70800	69400	68200	66800	65600	68800	66200	94	20400	500	50320	100	1	18808775	12828	71.26	3.80	12	0.21	957.00	17951.00	93500	20221214	-27.06	66100	20231020	3.18	93100	-26.75	20230508	66100	3.18	20231020	93500	-27.06	20221214	66100	3.18	20231020	2.00	Y	237690	500	94 억		343135	N	N	9009	N	00	N
172	20231101	140822	57	100.00	KSQ150		제약	N	N	N	N		N	67700	-300	5	-0.44	2100566400	30883	37.50	68000	69100	67200	88400	47600	68000	68016.93	1.82	0	-3762	70800	69400	68200	66800	65600	68800	66200	94	20400	500	50320	100	1	18808775	12734	70.74	3.77	12	0.16	957.00	17951.00	93500	20221214	-27.59	66100	20231020	2.42	93100	-27.28	20230508	66100	2.42	20231020	93500	-27.59	20221214	66100	2.42	20231020	2.00	Y	237690	500	94 억		343135	N	N	9009	N	00	N
173	20231101	130829	57	100.00	KSQ150		제약	N	N	N	N		N	67600	-400	5	-0.59	1935807400	28453	34.55	68000	69100	67200	88400	47600	68000	68035.29	1.82	0	-3036	70800	69400	68200	66800	65600	68800	66200	94	20400	500	50320	100	1	18808775	12715	70.64	3.77	12	0.15	957.00	17951.00	93500	20221214	-27.70	66100	20231020	2.27	93100	-27.39	20230508	66100	2.27	20231020	93500	-27.70	20221214	66100	2.27	20231020	2.00	Y	237690	500	94 억		343135	N	N	9009	N	00	N
174	20231101	120848	57	100.00	KSQ150		제약	N	N	N	N		N	68000	0	3	0.00	1681834000	24701	29.99	68000	69100	67200	88400	47600	68000	68087.76	1.82	0	-1448	70800	69400	68200	66800	65600	68800	66200	94	20400	500	50320	100	1	18808775	12790	71.06	3.79	12	0.13	957.00	17951.00	93500	20221214	-27.27	66100	20231020	2.87	93100	-26.96	20230508	66100	2.87	20231020	93500	-27.27	20221214	66100	2.87	20231020	2.00	Y	237690	500	94 억		343135	N	N	9009	N	00	N
175	20231101	110854	57	100.00	KSQ150		제약	N	N	N	N		N	67700	-300	5	-0.44	1315876100	19282	23.41	68000	69100	67500	88400	47600	68000	68244.02	1.82	0	766	70800	69400	68200	66800	65600	68800	66200	94	20400	500	50320	100	1	18808775	12734	70.74	3.77	12	0.10	957.00	17951.00	93500	20221214	-27.59	66100	20231020	2.42	93100	-27.28	20230508	66100	2.42	20231020	93500	-27.59	20221214	66100	2.42	20231020	2.00	Y	237690	500	94 억		343135	N	N	9009	N	00	N
176	20231101	100843	57	100.00	KSQ150		제약	N	N	N	N		N	67900	-100	5	-0.15	839327300	12249	14.87	68000	69100	67900	88400	47600	68000	68523.00	1.82	0	-748	70800	69400	68200	66800	65600	68800	66200	94	20400	500	50320	100	1	18808775	12771	70.95	3.78	12	0.07	957.00	17951.00	93500	20221214	-27.38	66100	20231020	2.72	93100	-27.07	20230508	66100	2.72	20231020	93500	-27.38	20221214	66100	2.72	20231020	2.00	Y	237690	500	94 억		343135	N	N	9009	N	00	N
177	20231101	090843	57	100.00	KSQ150		제약	N	N	N	N		N	68700	700	2	1.03	150270700	2203	2.67	68000	68700	67900	88400	47600	68000	68213.89	1.82	0	-1013	70800	69400	68200	66800	65600	68800	66200	94	20400	500	50320	100	1	18808775	12922	71.79	3.83	12	0.01	957.00	17951.00	93500	20221214	-26.52	66100	20231020	3.93	93100	-26.21	20230508	66100	3.93	20231020	93500	-26.52	20221214	66100	3.93	20231020	2.00	Y	237690	500	94 억		343135	N	N	9009	N	00	N