KissMeData/000250/price/prices-20241101.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	20241129	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99500	-4100	5	-3.96	44184126500	441700	181.10	103700	103800	98500	134600	72600	103600	100032.36	4.49	0	75710	108733	106166	104733	102166	100733	107450	103450	117	31000	500	72520	100	1	23457472	23340	-224.60	10.49	12	1.88	-443.00	9485.00	230000	20240710	-56.74	61900	20240201	60.74	230000	-56.74	20240710	61900	60.74	20240201	230000	-56.74	20240710	61900	60.74	20240201	4.67	N	000250	500	117 억		1053399	N	N	190	N	00	N
3	20241129	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99300	-4300	5	-4.15	39660307500	396080	162.40	103700	103800	98500	134600	72600	103600	100131.43	4.49	0	59224	108733	106166	104733	102166	100733	107450	103450	117	31000	500	72520	100	1	23457472	23293	-224.15	10.47	12	1.69	-443.00	9485.00	230000	20240710	-56.83	61900	20240201	60.42	230000	-56.83	20240710	61900	60.42	20240201	230000	-56.83	20240710	61900	60.42	20240201	4.67	N	000250	500	117 억		1053399	N	N	143	N	00	N
4	20241129	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99700	-3900	5	-3.76	32915083600	328030	134.50	103700	103800	99000	134600	72600	103600	100340.97	4.49	0	40232	108733	106166	104733	102166	100733	107450	103450	117	31000	500	72520	100	1	23457472	23387	-225.06	10.51	12	1.40	-443.00	9485.00	230000	20240710	-56.65	61900	20240201	61.07	230000	-56.65	20240710	61900	61.07	20240201	230000	-56.65	20240710	61900	61.07	20240201	4.67	N	000250	500	117 억		1053399	N	N	143	N	00	N
5	20241129	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	100200	-3400	5	-3.28	29762737700	296532	121.58	103700	103800	99000	134600	72600	103600	100368.61	4.49	0	34487	108733	106166	104733	102166	100733	107450	103450	117	31000	500	72520	100	1	23457472	23504	-226.19	10.56	12	1.26	-443.00	9485.00	230000	20240710	-56.43	61900	20240201	61.87	230000	-56.43	20240710	61900	61.87	20240201	230000	-56.43	20240710	61900	61.87	20240201	4.67	N	000250	500	117 억		1053399	N	N	143	N	00	N
6	20241129	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99500	-4100	5	-3.96	27194853800	270768	111.02	103700	103800	99000	134600	72600	103600	100435.15	4.49	0	29329	108733	106166	104733	102166	100733	107450	103450	117	31000	500	72520	100	1	23457472	23340	-224.60	10.49	12	1.15	-443.00	9485.00	230000	20240710	-56.74	61900	20240201	60.74	230000	-56.74	20240710	61900	60.74	20240201	230000	-56.74	20240710	61900	60.74	20240201	4.67	N	000250	500	117 억		1053399	N	N	143	N	00	N
7	20241129	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99800	-3800	5	-3.67	22706750500	225611	92.50	103700	103800	99000	134600	72600	103600	100644.64	4.49	0	22107	108733	106166	104733	102166	100733	107450	103450	117	31000	500	72520	100	1	23457472	23411	-225.28	10.52	12	0.96	-443.00	9485.00	230000	20240710	-56.61	61900	20240201	61.23	230000	-56.61	20240710	61900	61.23	20240201	230000	-56.61	20240710	61900	61.23	20240201	4.67	N	000250	500	117 억		1053399	N	N	143	N	00	N
8	20241129	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99900	-3700	5	-3.57	15477602700	153172	62.80	103700	103800	99400	134600	72600	103600	101046.01	4.49	0	5063	108733	106166	104733	102166	100733	107450	103450	117	31000	500	72520	100	1	23457472	23434	-225.51	10.53	12	0.65	-443.00	9485.00	230000	20240710	-56.57	61900	20240201	61.39	230000	-56.57	20240710	61900	61.39	20240201	230000	-56.57	20240710	61900	61.39	20240201	4.67	N	000250	500	117 억		1053399	N	N	143	N	00	N
9	20241129	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	102900	-700	5	-0.68	1098465300	10677	4.38	103700	103800	101000	134600	72600	103600	102876.58	4.49	0	-546	108733	106166	104733	102166	100733	107450	103450	117	31000	500	72520	100	1	23457472	24138	-232.28	10.85	12	0.05	-443.00	9485.00	230000	20240710	-55.26	61900	20240201	66.24	230000	-55.26	20240710	61900	66.24	20240201	230000	-55.26	20240710	61900	66.24	20240201	4.67	N	000250	500	117 억		1053399	N	N	143	N	00	N
10	20241128	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103600	-400	5	-0.38	25000435400	238771	46.43	103400	107300	103300	135200	72800	104000	104707.96	4.40	0	20542	111400	107700	103000	99300	94600	109550	101150	117	31200	500	72800	100	1	23457472	24302	-233.86	10.92	12	1.02	-443.00	9485.00	230000	20240710	-54.96	61900	20240201	67.37	230000	-54.96	20240710	61900	67.37	20240201	230000	-54.96	20240710	61900	67.37	20240201	4.60	N	000250	500	117 억		1032393	N	N	143	N	00	N
11	20241128	150106	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103900	-100	5	-0.10	22287326500	212593	41.34	103400	107300	103300	135200	72800	104000	104835.70	4.40	0	13688	111400	107700	103000	99300	94600	109550	101150	117	31200	500	72800	100	1	23457472	24372	-234.54	10.95	12	0.91	-443.00	9485.00	230000	20240710	-54.83	61900	20240201	67.85	230000	-54.83	20240710	61900	67.85	20240201	230000	-54.83	20240710	61900	67.85	20240201	4.60	N	000250	500	117 억		1032393	N	N	23	N	00	N
12	20241128	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	104800	800	2	0.77	19133250700	182367	35.46	103400	107300	103300	135200	72800	104000	104916.25	4.40	0	8341	111400	107700	103000	99300	94600	109550	101150	117	31200	500	72800	100	1	23457472	24583	-236.57	11.05	12	0.78	-443.00	9485.00	230000	20240710	-54.43	61900	20240201	69.31	230000	-54.43	20240710	61900	69.31	20240201	230000	-54.43	20240710	61900	69.31	20240201	4.60	N	000250	500	117 억		1032393	N	N	23	N	00	N
13	20241128	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	104800	800	2	0.77	17595497800	167663	32.60	103400	107300	103300	135200	72800	104000	104945.69	4.40	0	7798	111400	107700	103000	99300	94600	109550	101150	117	31200	500	72800	100	1	23457472	24583	-236.57	11.05	12	0.71	-443.00	9485.00	230000	20240710	-54.43	61900	20240201	69.31	230000	-54.43	20240710	61900	69.31	20240201	230000	-54.43	20240710	61900	69.31	20240201	4.60	N	000250	500	117 억		1032393	N	N	23	N	00	N
14	20241128	120106	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	105500	1500	2	1.44	16310470200	155415	30.22	103400	107300	103300	135200	72800	104000	104947.92	4.40	0	7617	111400	107700	103000	99300	94600	109550	101150	117	31200	500	72800	100	1	23457472	24748	-238.15	11.12	12	0.66	-443.00	9485.00	230000	20240710	-54.13	61900	20240201	70.44	230000	-54.13	20240710	61900	70.44	20240201	230000	-54.13	20240710	61900	70.44	20240201	4.60	N	000250	500	117 억		1032393	N	N	23	N	00	N
15	20241128	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	106200	2200	2	2.12	14233397200	135677	26.38	103400	107300	103300	135200	72800	104000	104906.57	4.40	0	6938	111400	107700	103000	99300	94600	109550	101150	117	31200	500	72800	100	1	23457472	24912	-239.73	11.20	12	0.58	-443.00	9485.00	230000	20240710	-53.83	61900	20240201	71.57	230000	-53.83	20240710	61900	71.57	20240201	230000	-53.83	20240710	61900	71.57	20240201	4.60	N	000250	500	117 억		1032393	N	N	23	N	00	N
16	20241128	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103900	-100	5	-0.10	8026233800	76890	14.95	103400	105900	103300	135200	72800	104000	104385.99	4.40	0	2358	111400	107700	103000	99300	94600	109550	101150	117	31200	500	72800	100	1	23457472	24372	-234.54	10.95	12	0.33	-443.00	9485.00	230000	20240710	-54.83	61900	20240201	67.85	230000	-54.83	20240710	61900	67.85	20240201	230000	-54.83	20240710	61900	67.85	20240201	4.60	N	000250	500	117 억		1032393	N	N	23	N	00	N
17	20241128	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	105800	1800	2	1.73	853576500	8219	1.60	103400	105800	103400	135200	72800	104000	103853.84	4.40	0	2044	111400	107700	103000	99300	94600	109550	101150	117	31200	500	72800	100	1	23457472	24818	-238.83	11.15	12	0.04	-443.00	9485.00	230000	20240710	-54.00	61900	20240201	70.92	230000	-54.00	20240710	61900	70.92	20240201	230000	-54.00	20240710	61900	70.92	20240201	4.60	N	000250	500	117 억		1032393	N	N	23	N	00	N
18	20241127	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	104000	-800	5	-0.76	52253471800	508422	119.87	103000	106700	98300	136200	73400	104800	102770.76	4.01	0	94182	116866	110832	107166	101132	97466	109000	99300	117	31400	500	73360	100	1	23457472	24396	-234.76	10.96	12	2.17	-443.00	9485.00	230000	20240710	-54.78	61100	20231120	70.21	230000	-54.78	20240710	61900	68.01	20240201	230000	-54.78	20240710	61900	68.01	20240201	4.59	N	000250	500	117 억		939783	N	N	23	N	00	N
19	20241127	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103900	-900	5	-0.86	48727535200	474460	111.87	103000	106700	98300	136200	73400	104800	102700.21	4.01	0	80311	116866	110832	107166	101132	97466	109000	99300	117	31400	500	73360	100	1	23457472	24372	-234.54	10.95	12	2.02	-443.00	9485.00	230000	20240710	-54.83	61100	20231120	70.05	230000	-54.83	20240710	61900	67.85	20240201	230000	-54.83	20240710	61900	67.85	20240201	4.59	N	000250	500	117 억		939783	N	N	153	N	00	N
20	20241127	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	105700	900	2	0.86	45888103300	447426	105.49	103000	106700	98300	136200	73400	104800	102559.27	4.01	0	73648	116866	110832	107166	101132	97466	109000	99300	117	31400	500	73360	100	1	23457472	24795	-238.60	11.14	12	1.91	-443.00	9485.00	230000	20240710	-54.04	61100	20231120	73.00	230000	-54.04	20240710	61900	70.76	20240201	230000	-54.04	20240710	61900	70.76	20240201	4.59	N	000250	500	117 억		939783	N	N	153	N	00	N
21	20241127	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	105400	600	2	0.57	42790528700	417984	98.55	103000	106700	98300	136200	73400	104800	102372.52	4.01	0	72491	116866	110832	107166	101132	97466	109000	99300	117	31400	500	73360	100	1	23457472	24724	-237.92	11.11	12	1.78	-443.00	9485.00	230000	20240710	-54.17	61100	20231120	72.50	230000	-54.17	20240710	61900	70.27	20240201	230000	-54.17	20240710	61900	70.27	20240201	4.59	N	000250	500	117 억		939783	N	N	153	N	00	N
22	20241127	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103900	-900	5	-0.86	36539707800	358438	84.51	103000	104000	98300	136200	73400	104800	101940.01	4.01	0	73482	116866	110832	107166	101132	97466	109000	99300	117	31400	500	73360	100	1	23457472	24372	-234.54	10.95	12	1.53	-443.00	9485.00	230000	20240710	-54.83	61100	20231120	70.05	230000	-54.83	20240710	61900	67.85	20240201	230000	-54.83	20240710	61900	67.85	20240201	4.59	N	000250	500	117 억		939783	N	N	153	N	00	N
23	20241127	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	103100	-1700	5	-1.62	34079297000	334676	78.91	103000	103900	98300	136200	73400	104800	101826.07	4.01	0	62859	116866	110832	107166	101132	97466	109000	99300	117	31400	500	73360	100	1	23457472	24185	-232.73	10.87	12	1.43	-443.00	9485.00	230000	20240710	-55.17	61100	20231120	68.74	230000	-55.17	20240710	61900	66.56	20240201	230000	-55.17	20240710	61900	66.56	20240201	4.59	N	000250	500	117 억		939783	N	N	153	N	00	N
24	20241127	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	102600	-2200	5	-2.10	29091788100	286251	67.49	103000	103900	98300	136200	73400	104800	101628.27	4.01	0	57231	116866	110832	107166	101132	97466	109000	99300	117	31400	500	73360	100	1	23457472	24067	-231.60	10.82	12	1.22	-443.00	9485.00	230000	20240710	-55.39	61100	20231120	67.92	230000	-55.39	20240710	61900	65.75	20240201	230000	-55.39	20240710	61900	65.75	20240201	4.59	N	000250	500	117 억		939783	N	N	153	N	00	N
25	20241127	090106	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	102000	-2800	5	-2.67	3148063500	30659	7.23	103000	103900	100300	136200	73400	104800	102666.90	4.01	0	7253	116866	110832	107166	101132	97466	109000	99300	117	31400	500	73360	100	1	23457472	23927	-230.25	10.75	12	0.13	-443.00	9485.00	230000	20240710	-55.65	61100	20231120	66.94	230000	-55.65	20240710	61900	64.78	20240201	230000	-55.65	20240710	61900	64.78	20240201	4.59	N	000250	500	117 억		939783	N	N	153	N	00	N
26	20241126	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	104800	-7000	5	-6.26	44332515900	417662	168.40	113200	113200	103500	145300	78300	111800	106145.55	3.93	0	10507	114266	113032	111166	109932	108066	113650	110550	117	33500	500	78260	100	1	23457472	24583	-236.57	11.05	12	1.78	-443.00	9485.00	230000	20240710	-54.43	61100	20231120	71.52	230000	-54.43	20240710	61900	69.31	20240201	230000	-54.43	20240710	61900	69.31	20240201	4.60	N	000250	500	117 억		922268	N	N	153	N	00	N
27	20241126	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	105100	-6700	5	-5.99	41088608900	386749	155.93	113200	113200	103500	145300	78300	111800	106241.02	3.93	0	4918	114266	113032	111166	109932	108066	113650	110550	117	33500	500	78260	100	1	23457472	24654	-237.25	11.08	12	1.65	-443.00	9485.00	230000	20240710	-54.30	61100	20231120	72.01	230000	-54.30	20240710	61900	69.79	20240201	230000	-54.30	20240710	61900	69.79	20240201	4.60	N	000250	500	117 억		922268	N	N	317	N	00	N
28	20241126	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	104800	-7000	5	-6.26	36924043100	347004	139.91	113200	113200	103500	145300	78300	111800	106408.12	3.93	0	-6367	114266	113032	111166	109932	108066	113650	110550	117	33500	500	78260	100	1	23457472	24583	-236.57	11.05	12	1.48	-443.00	9485.00	230000	20240710	-54.43	61100	20231120	71.52	230000	-54.43	20240710	61900	69.31	20240201	230000	-54.43	20240710	61900	69.31	20240201	4.60	N	000250	500	117 억		922268	N	N	317	N	00	N
29	20241126	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	105500	-6300	5	-5.64	33487949800	314280	126.71	113200	113200	103500	145300	78300	111800	106554.50	3.93	0	-18484	114266	113032	111166	109932	108066	113650	110550	117	33500	500	78260	100	1	23457472	24748	-238.15	11.12	12	1.34	-443.00	9485.00	230000	20240710	-54.13	61100	20231120	72.67	230000	-54.13	20240710	61900	70.44	20240201	230000	-54.13	20240710	61900	70.44	20240201	4.60	N	000250	500	117 억		922268	N	N	317	N	00	N
30	20241126	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	104700	-7100	5	-6.35	30459156000	285608	115.15	113200	113200	103500	145300	78300	111800	106646.72	3.93	0	-22055	114266	113032	111166	109932	108066	113650	110550	117	33500	500	78260	100	1	23457472	24560	-236.34	11.04	12	1.22	-443.00	9485.00	230000	20240710	-54.48	61100	20231120	71.36	230000	-54.48	20240710	61900	69.14	20240201	230000	-54.48	20240710	61900	69.14	20240201	4.60	N	000250	500	117 억		922268	N	N	317	N	00	N
31	20241126	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	105300	-6500	5	-5.81	27172905700	254320	102.54	113200	113200	103500	145300	78300	111800	106845.34	3.93	0	-25530	114266	113032	111166	109932	108066	113650	110550	117	33500	500	78260	100	1	23457472	24701	-237.70	11.10	12	1.08	-443.00	9485.00	230000	20240710	-54.22	61100	20231120	72.34	230000	-54.22	20240710	61900	70.11	20240201	230000	-54.22	20240710	61900	70.11	20240201	4.60	N	000250	500	117 억		922268	N	N	317	N	00	N
32	20241126	100106	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	105400	-6400	5	-5.72	16598454500	153348	61.83	113200	113200	105100	145300	78300	111800	108240.44	3.93	0	-31859	114266	113032	111166	109932	108066	113650	110550	117	33500	500	78260	100	1	23457472	24724	-237.92	11.11	12	0.65	-443.00	9485.00	230000	20240710	-54.17	61100	20231120	72.50	230000	-54.17	20240710	61900	70.27	20240201	230000	-54.17	20240710	61900	70.27	20240201	4.60	N	000250	500	117 억		922268	N	N	317	N	00	N
33	20241126	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	112500	700	2	0.63	338489200	2998	1.21	113200	113200	112100	145300	78300	111800	112905.00	3.93	0	-1746	114266	113032	111166	109932	108066	113650	110550	117	33500	500	78260	100	1	23457472	26390	-253.95	11.86	12	0.01	-443.00	9485.00	230000	20240710	-51.09	61100	20231120	84.12	230000	-51.09	20240710	61900	81.74	20240201	230000	-51.09	20240710	61900	81.74	20240201	4.60	N	000250	500	117 억		922268	N	N	317	N	00	N
34	20241125	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	111800	2000	2	1.82	26823254100	242034	77.98	111300	112400	109300	142700	76900	109800	110821.58	3.78	0	39650	117333	113566	111133	107366	104933	112350	106150	117	32900	500	76860	100	1	23457472	26225	-252.37	11.79	12	1.03	-443.00	9485.00	230000	20240710	-51.39	61100	20231120	82.98	230000	-51.39	20240710	61900	80.61	20240201	230000	-51.39	20240710	61900	80.61	20240201	4.55	N	000250	500	117 억		886848	N	N	317	N	00	N
35	20241125	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	111700	1900	2	1.73	24764001500	223618	72.05	111300	112400	109300	142700	76900	109800	110742.51	3.78	0	30103	117333	113566	111133	107366	104933	112350	106150	117	32900	500	76860	100	1	23457472	26202	-252.14	11.78	12	0.95	-443.00	9485.00	230000	20240710	-51.43	61100	20231120	82.82	230000	-51.43	20240710	61900	80.45	20240201	230000	-51.43	20240710	61900	80.45	20240201	4.55	N	000250	500	117 억		886848	N	N	203	N	00	N
36	20241125	140106	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	111500	1700	2	1.55	21575913600	195067	62.85	111300	112400	109300	142700	76900	109800	110607.78	3.78	0	19403	117333	113566	111133	107366	104933	112350	106150	117	32900	500	76860	100	1	23457472	26155	-251.69	11.76	12	0.83	-443.00	9485.00	230000	20240710	-51.52	61100	20231120	82.49	230000	-51.52	20240710	61900	80.13	20240201	230000	-51.52	20240710	61900	80.13	20240201	4.55	N	000250	500	117 억		886848	N	N	203	N	00	N
37	20241125	130106	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	111600	1800	2	1.64	18560493400	168085	54.16	111300	112100	109300	142700	76900	109800	110423.33	3.78	0	12530	117333	113566	111133	107366	104933	112350	106150	117	32900	500	76860	100	1	23457472	26179	-251.92	11.77	12	0.72	-443.00	9485.00	230000	20240710	-51.48	61100	20231120	82.65	230000	-51.48	20240710	61900	80.29	20240201	230000	-51.48	20240710	61900	80.29	20240201	4.55	N	000250	500	117 억		886848	N	N	203	N	00	N
38	20241125	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	110000	200	2	0.18	14381451600	130441	42.03	111300	112100	109300	142700	76900	109800	110252.60	3.78	0	-1253	117333	113566	111133	107366	104933	112350	106150	117	32900	500	76860	100	1	23457472	25803	-248.31	11.60	12	0.56	-443.00	9485.00	230000	20240710	-52.17	61100	20231120	80.03	230000	-52.17	20240710	61900	77.71	20240201	230000	-52.17	20240710	61900	77.71	20240201	4.55	N	000250	500	117 억		886848	N	N	203	N	00	N
39	20241125	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	110300	500	2	0.46	11303415600	102410	33.00	111300	112100	109400	142700	76900	109800	110374.24	3.78	0	7666	117333	113566	111133	107366	104933	112350	106150	117	32900	500	76860	100	1	23457472	25874	-248.98	11.63	12	0.44	-443.00	9485.00	230000	20240710	-52.04	61100	20231120	80.52	230000	-52.04	20240710	61900	78.19	20240201	230000	-52.04	20240710	61900	78.19	20240201	4.55	N	000250	500	117 억		886848	N	N	203	N	00	N
40	20241125	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	109800	0	3	0.00	8363851000	75780	24.42	111300	112100	109400	142700	76900	109800	110370.30	3.78	0	5845	117333	113566	111133	107366	104933	112350	106150	117	32900	500	76860	100	1	23457472	25756	-247.86	11.58	12	0.32	-443.00	9485.00	230000	20240710	-52.26	61100	20231120	79.71	230000	-52.26	20240710	61900	77.38	20240201	230000	-52.26	20240710	61900	77.38	20240201	4.55	N	000250	500	117 억		886848	N	N	203	N	00	N
41	20241125	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	110700	900	2	0.82	672146800	6067	1.95	111300	111800	109600	142700	76900	109800	110790.28	3.78	0	331	117333	113566	111133	107366	104933	112350	106150	117	32900	500	76860	100	1	23457472	25967	-249.89	11.67	12	0.03	-443.00	9485.00	230000	20240710	-51.87	61100	20231120	81.18	230000	-51.87	20240710	61900	78.84	20240201	230000	-51.87	20240710	61900	78.84	20240201	4.55	N	000250	500	117 억		886848	N	N	203	N	00	N
42	20241122	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	109800	-3500	5	-3.09	33909528600	304448	162.22	112500	114900	108700	147200	79400	113300	111388.00	3.67	0	22353	119500	116400	114600	111500	109700	115500	110600	117	33900	500	79310	100	1	23457472	25756	-247.86	11.58	12	1.30	-443.00	9485.00	230000	20240710	-52.26	61100	20231120	79.71	230000	-52.26	20240710	61900	77.38	20240201	230000	-52.26	20240710	61900	77.38	20240201	4.57	N	000250	500	117 억		860476	N	N	203	N	00	N
43	20241122	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	111000	-2300	5	-2.03	30306381100	271769	144.80	112500	114900	108700	147200	79400	113300	111514.96	3.67	0	16514	119500	116400	114600	111500	109700	115500	110600	117	33900	500	79310	100	1	23457472	26038	-250.56	11.70	12	1.16	-443.00	9485.00	230000	20240710	-51.74	61100	20231120	81.67	230000	-51.74	20240710	61900	79.32	20240201	230000	-51.74	20240710	61900	79.32	20240201	4.57	N	000250	500	117 억		860476	N	N	341	N	00	N
44	20241122	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	110600	-2700	5	-2.38	20791925800	185285	98.72	112500	114900	110600	147200	79400	113300	112215.68	3.67	0	8040	119500	116400	114600	111500	109700	115500	110600	117	33900	500	79310	100	1	23457472	25944	-249.66	11.66	12	0.79	-443.00	9485.00	230000	20240710	-51.91	61100	20231120	81.01	230000	-51.91	20240710	61900	78.68	20240201	230000	-51.91	20240710	61900	78.68	20240201	4.57	N	000250	500	117 억		860476	N	N	341	N	00	N
45	20241122	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	112400	-900	5	-0.79	15205062400	135174	72.02	112500	114900	110800	147200	79400	113300	112484.87	3.67	0	4642	119500	116400	114600	111500	109700	115500	110600	117	33900	500	79310	100	1	23457472	26366	-253.72	11.85	12	0.58	-443.00	9485.00	230000	20240710	-51.13	61100	20231120	83.96	230000	-51.13	20240710	61900	81.58	20240201	230000	-51.13	20240710	61900	81.58	20240201	4.57	N	000250	500	117 억		860476	N	N	341	N	00	N
46	20241122	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113900	600	2	0.53	13758491600	122388	65.21	112500	114900	110800	147200	79400	113300	112416.71	3.67	0	4851	119500	116400	114600	111500	109700	115500	110600	117	33900	500	79310	100	1	23457472	26718	-257.11	12.01	12	0.52	-443.00	9485.00	230000	20240710	-50.48	61100	20231120	86.42	230000	-50.48	20240710	61900	84.01	20240201	230000	-50.48	20240710	61900	84.01	20240201	4.57	N	000250	500	117 억		860476	N	N	341	N	00	N
47	20241122	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113700	400	2	0.35	11508604300	102490	54.61	112500	114900	110800	147200	79400	113300	112289.63	3.67	0	6919	119500	116400	114600	111500	109700	115500	110600	117	33900	500	79310	100	1	23457472	26671	-256.66	11.99	12	0.44	-443.00	9485.00	230000	20240710	-50.57	61100	20231120	86.09	230000	-50.57	20240710	61900	83.68	20240201	230000	-50.57	20240710	61900	83.68	20240201	4.57	N	000250	500	117 억		860476	N	N	341	N	00	N
48	20241122	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	112600	-700	5	-0.62	7304802900	65137	34.71	112500	113800	110800	147200	79400	113300	112144.51	3.67	0	7038	119500	116400	114600	111500	109700	115500	110600	117	33900	500	79310	100	1	23457472	26413	-254.18	11.87	12	0.28	-443.00	9485.00	230000	20240710	-51.04	61100	20231120	84.29	230000	-51.04	20240710	61900	81.91	20240201	230000	-51.04	20240710	61900	81.91	20240201	4.57	N	000250	500	117 억		860476	N	N	341	N	00	N
49	20241122	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113400	100	2	0.09	278410700	2471	1.32	112500	113400	112400	147200	79400	113300	112660.92	3.67	0	1165	119500	116400	114600	111500	109700	115500	110600	117	33900	500	79310	100	1	23457472	26601	-255.98	11.96	12	0.01	-443.00	9485.00	230000	20240710	-50.70	61100	20231120	85.60	230000	-50.70	20240710	61900	83.20	20240201	230000	-50.70	20240710	61900	83.20	20240201	4.57	N	000250	500	117 억		860476	N	N	341	N	00	N
50	20241121	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113300	-2400	5	-2.07	21144677600	185058	79.03	117600	117700	112800	150400	81000	115700	114260.34	3.85	0	-38816	122433	119066	115333	111966	108233	120750	113650	117	34700	500	80990	100	1	23457472	26577	-255.76	11.95	12	0.79	-443.00	9485.00	230000	20240710	-50.74	61100	20231120	85.43	230000	-50.74	20240710	61900	83.04	20240201	230000	-50.74	20240710	61900	83.04	20240201	4.57	N	000250	500	117 억		903618	N	N	341	N	00	N
51	20241121	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113200	-2500	5	-2.16	19518334300	170689	72.90	117600	117700	113000	150400	81000	115700	114350.28	3.85	0	-33884	122433	119066	115333	111966	108233	120750	113650	117	34700	500	80990	100	1	23457472	26554	-255.53	11.93	12	0.73	-443.00	9485.00	230000	20240710	-50.78	61100	20231120	85.27	230000	-50.78	20240710	61900	82.88	20240201	230000	-50.78	20240710	61900	82.88	20240201	4.57	N	000250	500	117 억		903618	N	N	297	N	00	N
52	20241121	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114200	-1500	5	-1.30	16509328800	144215	61.59	117600	117700	113100	150400	81000	115700	114477.20	3.85	0	-29679	122433	119066	115333	111966	108233	120750	113650	117	34700	500	80990	100	1	23457472	26788	-257.79	12.04	12	0.61	-443.00	9485.00	230000	20240710	-50.35	61100	20231120	86.91	230000	-50.35	20240710	61900	84.49	20240201	230000	-50.35	20240710	61900	84.49	20240201	4.57	N	000250	500	117 억		903618	N	N	297	N	00	N
53	20241121	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114300	-1400	5	-1.21	14708251800	128466	54.86	117600	117700	113100	150400	81000	115700	114491.40	3.85	0	-25411	122433	119066	115333	111966	108233	120750	113650	117	34700	500	80990	100	1	23457472	26812	-258.01	12.05	12	0.55	-443.00	9485.00	230000	20240710	-50.30	61100	20231120	87.07	230000	-50.30	20240710	61900	84.65	20240201	230000	-50.30	20240710	61900	84.65	20240201	4.57	N	000250	500	117 억		903618	N	N	297	N	00	N
54	20241121	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114100	-1600	5	-1.38	12900341700	112718	48.14	117600	117700	113100	150400	81000	115700	114447.93	3.85	0	-28714	122433	119066	115333	111966	108233	120750	113650	117	34700	500	80990	100	1	23457472	26765	-257.56	12.03	12	0.48	-443.00	9485.00	230000	20240710	-50.39	61100	20231120	86.74	230000	-50.39	20240710	61900	84.33	20240201	230000	-50.39	20240710	61900	84.33	20240201	4.57	N	000250	500	117 억		903618	N	N	297	N	00	N
55	20241121	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114700	-1000	5	-0.86	11343246300	99083	42.31	117600	117700	113100	150400	81000	115700	114482.27	3.85	0	-24045	122433	119066	115333	111966	108233	120750	113650	117	34700	500	80990	100	1	23457472	26906	-258.92	12.09	12	0.42	-443.00	9485.00	230000	20240710	-50.13	61100	20231120	87.73	230000	-50.13	20240710	61900	85.30	20240201	230000	-50.13	20240710	61900	85.30	20240201	4.57	N	000250	500	117 억		903618	N	N	297	N	00	N
56	20241121	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114000	-1700	5	-1.47	9470586800	82708	35.32	117600	117700	113100	150400	81000	115700	114506.30	3.85	0	-28002	122433	119066	115333	111966	108233	120750	113650	117	34700	500	80990	100	1	23457472	26742	-257.34	12.02	12	0.35	-443.00	9485.00	230000	20240710	-50.43	61100	20231120	86.58	230000	-50.43	20240710	61900	84.17	20240201	230000	-50.43	20240710	61900	84.17	20240201	4.57	N	000250	500	117 억		903618	N	N	297	N	00	N
57	20241121	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	117200	1500	2	1.30	508799900	4336	1.85	117600	117700	116300	150400	81000	115700	117343.15	3.85	0	-2276	122433	119066	115333	111966	108233	120750	113650	117	34700	500	80990	100	1	23457472	27492	-264.56	12.36	12	0.02	-443.00	9485.00	230000	20240710	-49.04	61100	20231120	91.82	230000	-49.04	20240710	61900	89.34	20240201	230000	-49.04	20240710	61900	89.34	20240201	4.57	N	000250	500	117 억		903618	N	N	297	N	00	N
58	20241120	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	115700	3700	2	3.30	26806829300	232633	100.14	112000	118700	111600	145600	78400	112000	115236.72	3.66	0	40925	121200	116600	114100	109500	107000	115350	108250	117	33600	500	78400	100	1	23457472	27140	-261.17	12.20	12	0.99	-443.00	9485.00	230000	20240710	-49.70	61100	20231120	89.36	230000	-49.70	20240710	61900	86.91	20240201	230000	-49.70	20240710	61100	89.36	20231120	4.51	N	000250	500	117 억		859463	N	N	297	N	00	N
59	20241120	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	116400	4400	2	3.93	24556445300	213202	91.77	112000	118700	111600	145600	78400	112000	115184.49	3.66	0	33153	121200	116600	114100	109500	107000	115350	108250	117	33600	500	78400	100	1	23457472	27304	-262.75	12.27	12	0.91	-443.00	9485.00	230000	20240710	-49.39	61100	20231120	90.51	230000	-49.39	20240710	61900	88.05	20240201	230000	-49.39	20240710	61100	90.51	20231120	4.51	N	000250	500	117 억		859463	N	N	176	N	00	N
60	20241120	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	116200	4200	2	3.75	21397755000	186177	80.14	112000	118700	111600	145600	78400	112000	114937.86	3.66	0	27443	121200	116600	114100	109500	107000	115350	108250	117	33600	500	78400	100	1	23457472	27258	-262.30	12.25	12	0.79	-443.00	9485.00	230000	20240710	-49.48	61100	20231120	90.18	230000	-49.48	20240710	61900	87.72	20240201	230000	-49.48	20240710	61100	90.18	20231120	4.51	N	000250	500	117 억		859463	N	N	176	N	00	N
61	20241120	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	117200	5200	2	4.64	19535552700	170225	73.27	112000	118700	111600	145600	78400	112000	114768.83	3.66	0	29207	121200	116600	114100	109500	107000	115350	108250	117	33600	500	78400	100	1	23457472	27492	-264.56	12.36	12	0.73	-443.00	9485.00	230000	20240710	-49.04	61100	20231120	91.82	230000	-49.04	20240710	61900	89.34	20240201	230000	-49.04	20240710	61100	91.82	20231120	4.51	N	000250	500	117 억		859463	N	N	176	N	00	N
62	20241120	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	115900	3900	2	3.48	14217096900	124840	53.74	112000	116100	111600	145600	78400	112000	113887.85	3.66	0	23820	121200	116600	114100	109500	107000	115350	108250	117	33600	500	78400	100	1	23457472	27187	-261.63	12.22	12	0.53	-443.00	9485.00	230000	20240710	-49.61	61100	20231120	89.69	230000	-49.61	20240710	61900	87.24	20240201	230000	-49.61	20240710	61100	89.69	20231120	4.51	N	000250	500	117 억		859463	N	N	176	N	00	N
63	20241120	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	115300	3300	2	2.95	11732754800	103326	44.48	112000	115400	111600	145600	78400	112000	113556.13	3.66	0	17271	121200	116600	114100	109500	107000	115350	108250	117	33600	500	78400	100	1	23457472	27046	-260.27	12.16	12	0.44	-443.00	9485.00	230000	20240710	-49.87	61100	20231120	88.71	230000	-49.87	20240710	61900	86.27	20240201	230000	-49.87	20240710	61100	88.71	20231120	4.51	N	000250	500	117 억		859463	N	N	176	N	00	N
64	20241120	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114900	2900	2	2.59	8222581000	72730	31.31	112000	115400	111600	145600	78400	112000	113061.37	3.66	0	13130	121200	116600	114100	109500	107000	115350	108250	117	33600	500	78400	100	1	23457472	26953	-259.37	12.11	12	0.31	-443.00	9485.00	230000	20240710	-50.04	61100	20231120	88.05	230000	-50.04	20240710	61900	85.62	20240201	230000	-50.04	20240710	61100	88.05	20231120	4.51	N	000250	500	117 억		859463	N	N	176	N	00	N
65	20241120	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	112700	700	2	0.62	341061000	3042	1.31	112000	113000	112000	145600	78400	112000	112132.66	3.66	0	315	121200	116600	114100	109500	107000	115350	108250	117	33600	500	78400	100	1	23457472	26437	-254.40	11.88	12	0.01	-443.00	9485.00	230000	20240710	-51.00	61100	20231120	84.45	230000	-51.00	20240710	61900	82.07	20240201	230000	-51.00	20240710	61100	84.45	20231120	4.51	N	000250	500	117 억		859463	N	N	176	N	00	N
66	20241119	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	112000	-2300	5	-2.01	26087054500	228381	85.98	113500	118700	111600	148500	80100	114300	114228.58	3.72	0	-9877	119566	116932	114466	111832	109366	115700	110600	117	34200	500	80010	100	1	23457472	26272	-252.82	11.81	12	0.97	-443.00	9485.00	230000	20240710	-51.30	61100	20231120	83.31	230000	-51.30	20240710	61900	80.94	20240201	230000	-51.30	20240710	61100	83.31	20231120	4.63	N	000250	500	117 억		873332	N	N	176	N	00	N
67	20241119	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	112700	-1600	5	-1.40	24317674800	212614	80.05	113500	118700	111600	148500	80100	114300	114374.77	3.72	0	-13208	119566	116932	114466	111832	109366	115700	110600	117	34200	500	80010	100	1	23457472	26437	-254.40	11.88	12	0.91	-443.00	9485.00	230000	20240710	-51.00	61100	20231120	84.45	230000	-51.00	20240710	61900	82.07	20240201	230000	-51.00	20240710	61100	84.45	20231120	4.63	N	000250	500	117 억		873332	N	N	470	N	00	N
68	20241119	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	112500	-1800	5	-1.57	21984329800	191902	72.25	113500	118700	111600	148500	80100	114300	114560.24	3.72	0	-16470	119566	116932	114466	111832	109366	115700	110600	117	34200	500	80010	100	1	23457472	26390	-253.95	11.86	12	0.82	-443.00	9485.00	230000	20240710	-51.09	61100	20231120	84.12	230000	-51.09	20240710	61900	81.74	20240201	230000	-51.09	20240710	61100	84.12	20231120	4.63	N	000250	500	117 억		873332	N	N	470	N	00	N
69	20241119	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	111900	-2400	5	-2.10	19384123700	168677	63.50	113500	118700	111700	148500	80100	114300	114918.74	3.72	0	-14672	119566	116932	114466	111832	109366	115700	110600	117	34200	500	80010	100	1	23457472	26249	-252.60	11.80	12	0.72	-443.00	9485.00	230000	20240710	-51.35	61100	20231120	83.14	230000	-51.35	20240710	61900	80.78	20240201	230000	-51.35	20240710	61100	83.14	20231120	4.63	N	000250	500	117 억		873332	N	N	470	N	00	N
70	20241119	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113300	-1000	5	-0.87	16288301100	141065	53.11	113500	118700	112400	148500	80100	114300	115466.96	3.72	0	-17186	119566	116932	114466	111832	109366	115700	110600	117	34200	500	80010	100	1	23457472	26577	-255.76	11.95	12	0.60	-443.00	9485.00	230000	20240710	-50.74	61100	20231120	85.43	230000	-50.74	20240710	61900	83.04	20240201	230000	-50.74	20240710	61100	85.43	20231120	4.63	N	000250	500	117 억		873332	N	N	470	N	00	N
71	20241119	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113200	-1100	5	-0.96	13880868500	119740	45.08	113500	118700	112800	148500	80100	114300	115925.60	3.72	0	-15046	119566	116932	114466	111832	109366	115700	110600	117	34200	500	80010	100	1	23457472	26554	-255.53	11.93	12	0.51	-443.00	9485.00	230000	20240710	-50.78	61100	20231120	85.27	230000	-50.78	20240710	61900	82.88	20240201	230000	-50.78	20240710	61100	85.27	20231120	4.63	N	000250	500	117 억		873332	N	N	470	N	00	N
72	20241119	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	115600	1300	2	1.14	11092894000	95359	35.90	113500	118700	112800	148500	80100	114300	116328.54	3.72	0	-10853	119566	116932	114466	111832	109366	115700	110600	117	34200	500	80010	100	1	23457472	27117	-260.95	12.19	12	0.41	-443.00	9485.00	230000	20240710	-49.74	61100	20231120	89.20	230000	-49.74	20240710	61900	86.75	20240201	230000	-49.74	20240710	61100	89.20	20231120	4.63	N	000250	500	117 억		873332	N	N	470	N	00	N
73	20241119	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114300	0	3	0.00	291700000	2564	0.97	113500	114500	113500	148500	80100	114300	113759.33	3.72	0	649	119566	116932	114466	111832	109366	115700	110600	117	34200	500	80010	100	1	23457472	26812	-258.01	12.05	12	0.01	-443.00	9485.00	230000	20240710	-50.30	61100	20231120	87.07	230000	-50.30	20240710	61900	84.65	20240201	230000	-50.30	20240710	61100	87.07	20231120	4.63	N	000250	500	117 억		873332	N	N	470	N	00	N
74	20241118	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114300	-2200	5	-1.89	30101769700	262968	54.28	115100	117100	112000	151400	81600	116500	114468.54	3.94	0	-30400	124966	120732	113366	109132	101766	122850	111250	117	34900	500	81550	100	1	23457472	26812	-258.01	12.05	12	1.12	-443.00	9485.00	230000	20240710	-50.30	61100	20231120	87.07	230000	-50.30	20240710	61900	84.65	20240201	230000	-50.30	20240710	61100	87.07	20231120	4.75	N	000250	500	117 억		923922	N	N	470	N	00	N
75	20241118	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114600	-1900	5	-1.63	28618261100	249992	51.61	115100	117100	112000	151400	81600	116500	114475.58	3.94	0	-33311	124966	120732	113366	109132	101766	122850	111250	117	34900	500	81550	100	1	23457472	26882	-258.69	12.08	12	1.07	-443.00	9485.00	230000	20240710	-50.17	61100	20231120	87.56	230000	-50.17	20240710	61900	85.14	20240201	230000	-50.17	20240710	61100	87.56	20231120	4.75	N	000250	500	117 억		923922	N	N	35	N	00	N
76	20241118	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114300	-2200	5	-1.89	25993444700	227073	46.87	115100	117100	112000	151400	81600	116500	114470.51	3.94	0	-39577	124966	120732	113366	109132	101766	122850	111250	117	34900	500	81550	100	1	23457472	26812	-258.01	12.05	12	0.97	-443.00	9485.00	230000	20240710	-50.30	61100	20231120	87.07	230000	-50.30	20240710	61900	84.65	20240201	230000	-50.30	20240710	61100	87.07	20231120	4.75	N	000250	500	117 억		923922	N	N	35	N	00	N
77	20241118	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113600	-2900	5	-2.49	23397326600	204227	42.16	115100	117100	112000	151400	81600	116500	114563.98	3.94	0	-34816	124966	120732	113366	109132	101766	122850	111250	117	34900	500	81550	100	1	23457472	26648	-256.43	11.98	12	0.87	-443.00	9485.00	230000	20240710	-50.61	61100	20231120	85.92	230000	-50.61	20240710	61900	83.52	20240201	230000	-50.61	20240710	61100	85.92	20231120	4.75	N	000250	500	117 억		923922	N	N	35	N	00	N
78	20241118	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114700	-1800	5	-1.55	21246045600	185433	38.28	115100	117100	112000	151400	81600	116500	114573.88	3.94	0	-27368	124966	120732	113366	109132	101766	122850	111250	117	34900	500	81550	100	1	23457472	26906	-258.92	12.09	12	0.79	-443.00	9485.00	230000	20240710	-50.13	61100	20231120	87.73	230000	-50.13	20240710	61900	85.30	20240201	230000	-50.13	20240710	61100	87.73	20231120	4.75	N	000250	500	117 억		923922	N	N	35	N	00	N
79	20241118	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114100	-2400	5	-2.06	17177685300	150101	30.98	115100	116000	112000	151400	81600	116500	114438.94	3.94	0	-26575	124966	120732	113366	109132	101766	122850	111250	117	34900	500	81550	100	1	23457472	26765	-257.56	12.03	12	0.64	-443.00	9485.00	230000	20240710	-50.39	61100	20231120	86.74	230000	-50.39	20240710	61900	84.33	20240201	230000	-50.39	20240710	61100	86.74	20231120	4.75	N	000250	500	117 억		923922	N	N	35	N	00	N
80	20241118	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114800	-1700	5	-1.46	13652346300	119406	24.65	115100	116000	112000	151400	81600	116500	114332.99	3.94	0	-15473	124966	120732	113366	109132	101766	122850	111250	117	34900	500	81550	100	1	23457472	26929	-259.14	12.10	12	0.51	-443.00	9485.00	230000	20240710	-50.09	61100	20231120	87.89	230000	-50.09	20240710	61900	85.46	20240201	230000	-50.09	20240710	61100	87.89	20231120	4.75	N	000250	500	117 억		923922	N	N	35	N	00	N
81	20241118	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	114200	-2300	5	-1.97	894362300	7798	1.61	115100	115300	113700	151400	81600	116500	114658.41	3.94	0	-2868	124966	120732	113366	109132	101766	122850	111250	117	34900	500	81550	100	1	23457472	26788	-257.79	12.04	12	0.03	-443.00	9485.00	230000	20240710	-50.35	61100	20231120	86.91	230000	-50.35	20240710	61900	84.49	20240201	230000	-50.35	20240710	61100	86.91	20231120	4.75	N	000250	500	117 억		923922	N	N	35	N	00	N
82	20241115	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	116500	8100	2	7.47	54236983000	481364	84.89	108000	117600	106000	140900	75900	108400	112677.52	3.66	0	64577	126466	117432	112466	103432	98466	114950	100950	117	32500	500	75880	100	1	23457472	27328	-262.98	12.28	12	2.05	-443.00	9485.00	230000	20240710	-49.35	61100	20231120	90.67	230000	-49.35	20240710	61900	88.21	20240201	230000	-49.35	20240710	61100	90.67	20231120	4.79	N	000250	500	117 억		858792	N	N	35	N	00	N
83	20241115	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	115700	7300	2	6.73	50651679600	450414	79.43	108000	117600	106000	140900	75900	108400	112460.57	3.66	0	64900	126466	117432	112466	103432	98466	114950	100950	117	32500	500	75880	100	1	23457472	27140	-261.17	12.20	12	1.92	-443.00	9485.00	230000	20240710	-49.70	61100	20231120	89.36	230000	-49.70	20240710	61900	86.91	20240201	230000	-49.70	20240710	61100	89.36	20231120	4.79	N	000250	500	117 억		858792	N	N	300	N	00	N
84	20241115	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	117000	8600	2	7.93	46312640200	413200	72.87	108000	117600	106000	140900	75900	108400	112087.56	3.66	0	63948	126466	117432	112466	103432	98466	114950	100950	117	32500	500	75880	100	1	23457472	27445	-264.11	12.34	12	1.76	-443.00	9485.00	230000	20240710	-49.13	61100	20231120	91.49	230000	-49.13	20240710	61900	89.01	20240201	230000	-49.13	20240710	61100	91.49	20231120	4.79	N	000250	500	117 억		858792	N	N	300	N	00	N
85	20241115	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113600	5200	2	4.80	39074160900	350410	61.80	108000	115000	106000	140900	75900	108400	111514.51	3.66	0	49921	126466	117432	112466	103432	98466	114950	100950	117	32500	500	75880	100	1	23457472	26648	-256.43	11.98	12	1.49	-443.00	9485.00	230000	20240710	-50.61	61100	20231120	85.92	230000	-50.61	20240710	61900	83.52	20240201	230000	-50.61	20240710	61100	85.92	20231120	4.79	N	000250	500	117 억		858792	N	N	300	N	00	N
86	20241115	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	111500	3100	2	2.86	35243158700	316412	55.80	108000	115000	106000	140900	75900	108400	111388.73	3.66	0	38058	126466	117432	112466	103432	98466	114950	100950	117	32500	500	75880	100	1	23457472	26155	-251.69	11.76	12	1.35	-443.00	9485.00	230000	20240710	-51.52	61100	20231120	82.49	230000	-51.52	20240710	61900	80.13	20240201	230000	-51.52	20240710	61100	82.49	20231120	4.79	N	000250	500	117 억		858792	N	N	300	N	00	N
87	20241115	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	113400	5000	2	4.61	32762354500	294280	51.90	108000	115000	106000	140900	75900	108400	111335.80	3.66	0	37059	126466	117432	112466	103432	98466	114950	100950	117	32500	500	75880	100	1	23457472	26601	-255.98	11.96	12	1.25	-443.00	9485.00	230000	20240710	-50.70	61100	20231120	85.60	230000	-50.70	20240710	61900	83.20	20240201	230000	-50.70	20240710	61100	85.60	20231120	4.79	N	000250	500	117 억		858792	N	N	300	N	00	N
88	20241115	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	112500	4100	2	3.78	25645575100	231098	40.76	108000	115000	106000	140900	75900	108400	110978.60	3.66	0	26819	126466	117432	112466	103432	98466	114950	100950	117	32500	500	75880	100	1	23457472	26390	-253.95	11.86	12	0.99	-443.00	9485.00	230000	20240710	-51.09	61100	20231120	84.12	230000	-51.09	20240710	61900	81.74	20240201	230000	-51.09	20240710	61100	84.12	20231120	4.79	N	000250	500	117 억		858792	N	N	300	N	00	N
89	20241115	090117	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	109200	800	2	0.74	2523037300	23302	4.11	108000	109500	108000	140900	75900	108400	108272.69	3.66	0	449	126466	117432	112466	103432	98466	114950	100950	117	32500	500	75880	100	1	23457472	25616	-246.50	11.51	12	0.10	-443.00	9485.00	230000	20240710	-52.52	61100	20231120	78.72	230000	-52.52	20240710	61900	76.41	20240201	230000	-52.52	20240710	61100	78.72	20231120	4.79	N	000250	500	117 억		858792	N	N	300	N	00	N
90	20241114	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	111200	-5500	5	-4.71	42974372300	367493	61.49	117000	121500	111100	151700	81700	116700	116939.33	3.18	0	77747	133500	125100	120900	112500	108300	123000	110400	117	35000	500	81690	100	1	23457472	26085	-251.02	11.72	12	1.57	-443.00	9485.00	230000	20240710	-51.65	61100	20231120	82.00	230000	-51.65	20240710	61900	79.64	20240201	230000	-51.65	20240710	61100	82.00	20231120	4.86	N	000250	500	117 억		746948	N	N	274	N	00	N
91	20241114	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	116000	-700	5	-0.60	28917715900	243822	40.80	117000	121500	115900	151700	81700	116700	118602.17	3.18	0	35456	133500	125100	120900	112500	108300	123000	110400	117	35000	500	81690	100	1	23457472	27211	-261.85	12.23	12	1.04	-443.00	9485.00	230000	20240710	-49.57	61100	20231120	89.85	230000	-49.57	20240710	61900	87.40	20240201	230000	-49.57	20240710	61100	89.85	20231120	4.86	N	000250	500	117 억		746948	N	N	274	N	00	N
92	20241114	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	117800	1100	2	0.94	23932737800	201100	33.65	117000	121500	116500	151700	81700	116700	119009.76	3.18	0	24322	133500	125100	120900	112500	108300	123000	110400	117	35000	500	81690	100	1	23457472	27633	-265.91	12.42	12	0.86	-443.00	9485.00	230000	20240710	-48.78	61100	20231120	92.80	230000	-48.78	20240710	61900	90.31	20240201	230000	-48.78	20240710	61100	92.80	20231120	4.86	N	000250	500	117 억		746948	N	N	274	N	00	N
93	20241114	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	118800	2100	2	1.80	19754227300	165871	27.76	117000	121500	116500	151700	81700	116700	119094.70	3.18	0	21564	133500	125100	120900	112500	108300	123000	110400	117	35000	500	81690	100	1	23457472	27867	-268.17	12.53	12	0.71	-443.00	9485.00	230000	20240710	-48.35	61100	20231120	94.44	230000	-48.35	20240710	61900	91.92	20240201	230000	-48.35	20240710	61100	94.44	20231120	4.86	N	000250	500	117 억		746948	N	N	274	N	00	N
94	20241114	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	119000	2300	2	1.97	17130485400	143860	24.07	117000	121500	116500	151700	81700	116700	119078.37	3.18	0	18527	133500	125100	120900	112500	108300	123000	110400	117	35000	500	81690	100	1	23457472	27914	-268.62	12.55	12	0.61	-443.00	9485.00	230000	20240710	-48.26	61100	20231120	94.76	230000	-48.26	20240710	61900	92.25	20240201	230000	-48.26	20240710	61100	94.76	20231120	4.86	N	000250	500	117 억		746948	N	N	274	N	00	N
95	20241114	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	120700	4000	2	3.43	13041625400	109573	18.33	117000	121500	116500	151700	81700	116700	119023.40	3.18	0	9763	133500	125100	120900	112500	108300	123000	110400	117	35000	500	81690	100	1	23457472	28313	-272.46	12.73	12	0.47	-443.00	9485.00	230000	20240710	-47.52	61100	20231120	97.55	230000	-47.52	20240710	61900	94.99	20240201	230000	-47.52	20240710	61100	97.55	20231120	4.86	N	000250	500	117 억		746948	N	N	274	N	00	N
96	20241114	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	117500	800	2	0.69	1134265200	9667	1.62	117000	118300	117000	151700	81700	116700	117337.29	3.18	0	-250	133500	125100	120900	112500	108300	123000	110400	117	35000	500	81690	100	1	23457472	27563	-265.24	12.39	12	0.04	-443.00	9485.00	230000	20240710	-48.91	61100	20231120	92.31	230000	-48.91	20240710	61900	89.82	20240201	230000	-48.91	20240710	61100	92.31	20231120	4.86	N	000250	500	117 억		746948	N	N	274	N	00	N
97	20241114	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	116700	0	3	0.00	0	0	0.00	0	0	0	151700	81700	116700	0.00	3.18	0	0	133500	125100	120900	112500	108300	123000	110400	117	35000	500	81690	100	1	23457472	27375	-263.43	12.30	12	0.00	-443.00	9485.00	230000	20240710	-49.26	61100	20231120	91.00	230000	-49.26	20240710	61900	88.53	20240201	230000	-49.26	20240710	61100	91.00	20231120	4.86	N	000250	500	117 억		746948	N	N	274	N	00	N
98	20241113	160101	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	116700	-12900	5	-9.95	70891757400	587932	165.31	129200	129300	116700	168400	90800	129600	120591.47	3.40	0	-33311	138200	133900	130600	126300	123000	132250	124650	117	38800	500	90720	100	1	23457472	27375	-263.43	12.30	12	2.51	-443.00	9485.00	230000	20240710	-49.26	61100	20231120	91.00	230000	-49.26	20240710	61900	88.53	20240201	230000	-49.26	20240710	61100	91.00	20231120	4.91	N	000250	500	117 억		797753	N	N	274	N	00	N
99	20241113	150102	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	117900	-11700	5	-9.03	62298971500	514612	144.69	129200	129300	117600	168400	90800	129600	121059.70	3.40	0	-50921	138200	133900	130600	126300	123000	132250	124650	117	38800	500	90720	100	1	23457472	27656	-266.14	12.43	12	2.19	-443.00	9485.00	230000	20240710	-48.74	61100	20231120	92.96	230000	-48.74	20240710	61900	90.47	20240201	230000	-48.74	20240710	61100	92.96	20231120	4.91	N	000250	500	117 억		797753	N	N	465	N	00	N
100	20241113	140101	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	118900	-10700	5	-8.26	54247456600	446684	125.59	129200	129300	118100	168400	90800	129600	121444.40	3.40	0	-54542	138200	133900	130600	126300	123000	132250	124650	117	38800	500	90720	100	1	23457472	27891	-268.40	12.54	12	1.90	-443.00	9485.00	230000	20240710	-48.30	61100	20231120	94.60	230000	-48.30	20240710	61900	92.08	20240201	230000	-48.30	20240710	61100	94.60	20231120	4.91	N	000250	500	117 억		797753	N	N	465	N	00	N
101	20241113	130101	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	118900	-10700	5	-8.26	47587139300	390986	109.93	129200	129300	118100	168400	90800	129600	121710.13	3.40	0	-54839	138200	133900	130600	126300	123000	132250	124650	117	38800	500	90720	100	1	23457472	27891	-268.40	12.54	12	1.67	-443.00	9485.00	230000	20240710	-48.30	61100	20231120	94.60	230000	-48.30	20240710	61900	92.08	20240201	230000	-48.30	20240710	61100	94.60	20231120	4.91	N	000250	500	117 억		797753	N	N	465	N	00	N
102	20241113	120101	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	119900	-9700	5	-7.48	44290544100	363425	102.18	129200	129300	118100	168400	90800	129600	121869.34	3.40	0	-53779	138200	133900	130600	126300	123000	132250	124650	117	38800	500	90720	100	1	23457472	28126	-270.65	12.64	12	1.55	-443.00	9485.00	230000	20240710	-47.87	61100	20231120	96.24	230000	-47.87	20240710	61900	93.70	20240201	230000	-47.87	20240710	61100	96.24	20231120	4.91	N	000250	500	117 억		797753	N	N	465	N	00	N
103	20241113	110100	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	120300	-9300	5	-7.18	38536699500	315330	88.66	129200	129300	118100	168400	90800	129600	122210.16	3.40	0	-38400	138200	133900	130600	126300	123000	132250	124650	117	38800	500	90720	100	1	23457472	28219	-271.56	12.68	12	1.34	-443.00	9485.00	230000	20240710	-47.70	61100	20231120	96.89	230000	-47.70	20240710	61900	94.35	20240201	230000	-47.70	20240710	61100	96.89	20231120	4.91	N	000250	500	117 억		797753	N	N	465	N	00	N
104	20241113	100101	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	121700	-7900	5	-6.10	21371691200	172325	48.45	129200	129300	120000	168400	90800	129600	124018.93	3.40	0	-23063	138200	133900	130600	126300	123000	132250	124650	117	38800	500	90720	100	1	23457472	28548	-274.72	12.83	12	0.73	-443.00	9485.00	230000	20240710	-47.09	61100	20231120	99.18	230000	-47.09	20240710	61900	96.61	20240201	230000	-47.09	20240710	61100	99.18	20231120	4.91	N	000250	500	117 억		797753	N	N	465	N	00	N
105	20241113	090100	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	128100	-1500	5	-1.16	578215700	4488	1.26	129200	129200	127200	168400	90800	129600	128832.00	3.40	0	1097	138200	133900	130600	126300	123000	132250	124650	117	38800	500	90720	100	1	23457472	30049	-289.16	13.51	12	0.02	-443.00	9485.00	230000	20240710	-44.30	61100	20231120	109.66	230000	-44.30	20240710	61900	106.95	20240201	230000	-44.30	20240710	61100	109.66	20231120	4.91	N	000250	500	117 억		797753	N	N	465	N	00	N
106	20241112	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129600	-4200	5	-3.14	45479702800	348910	113.45	132200	134900	127300	173900	93700	133800	130349.81	3.69	0	-35122	138466	136132	133066	130732	127666	134600	129200	117	40100	500	93660	100	1	23457472	30401	-292.55	13.66	12	1.49	-443.00	9485.00	230000	20240710	-43.65	61100	20231120	112.11	230000	-43.65	20240710	61900	109.37	20240201	230000	-43.65	20240710	61100	112.11	20231120	4.91	N	000250	500	117 억		865892	N	N	465	N	00	N
107	20241112	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	130500	-3300	5	-2.47	38214372800	293083	95.30	132200	134900	127300	173900	93700	133800	130387.25	3.69	0	-27608	138466	136132	133066	130732	127666	134600	129200	117	40100	500	93660	100	1	23457472	30612	-294.58	13.76	12	1.25	-443.00	9485.00	230000	20240710	-43.26	61100	20231120	113.58	230000	-43.26	20240710	61900	110.82	20240201	230000	-43.26	20240710	61100	113.58	20231120	4.91	N	000250	500	117 억		865892	N	N	436	N	00	N
108	20241112	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129000	-4800	5	-3.59	31086257700	237572	77.25	132200	134900	128200	173900	93700	133800	130849.53	3.69	0	-24368	138466	136132	133066	130732	127666	134600	129200	117	40100	500	93660	100	1	23457472	30260	-291.20	13.60	12	1.01	-443.00	9485.00	230000	20240710	-43.91	61100	20231120	111.13	230000	-43.91	20240710	61900	108.40	20240201	230000	-43.91	20240710	61100	111.13	20231120	4.91	N	000250	500	117 억		865892	N	N	436	N	00	N
109	20241112	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	129400	-4400	5	-3.29	26533180800	202304	65.78	132200	134900	129100	173900	93700	133800	131154.67	3.69	0	-18268	138466	136132	133066	130732	127666	134600	129200	117	40100	500	93660	100	1	23457472	30354	-292.10	13.64	12	0.86	-443.00	9485.00	230000	20240710	-43.74	61100	20231120	111.78	230000	-43.74	20240710	61900	109.05	20240201	230000	-43.74	20240710	61100	111.78	20231120	4.91	N	000250	500	117 억		865892	N	N	436	N	00	N
110	20241112	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	130100	-3700	5	-2.77	23513797900	179015	58.21	132200	134900	129100	173900	93700	133800	131350.65	3.69	0	-11343	138466	136132	133066	130732	127666	134600	129200	117	40100	500	93660	100	1	23457472	30518	-293.68	13.72	12	0.76	-443.00	9485.00	230000	20240710	-43.43	61100	20231120	112.93	230000	-43.43	20240710	61900	110.18	20240201	230000	-43.43	20240710	61100	112.93	20231120	4.91	N	000250	500	117 억		865892	N	N	436	N	00	N
111	20241112	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	131300	-2500	5	-1.87	19813444100	150648	48.98	132200	134900	129100	173900	93700	133800	131521.08	3.69	0	-3233	138466	136132	133066	130732	127666	134600	129200	117	40100	500	93660	100	1	23457472	30800	-296.39	13.84	12	0.64	-443.00	9485.00	230000	20240710	-42.91	61100	20231120	114.89	230000	-42.91	20240710	61900	112.12	20240201	230000	-42.91	20240710	61100	114.89	20231120	4.91	N	000250	500	117 억		865892	N	N	436	N	00	N
112	20241112	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	131000	-2800	5	-2.09	13260123200	101263	32.93	132200	134000	129100	173900	93700	133800	130946.66	3.69	0	-5005	138466	136132	133066	130732	127666	134600	129200	117	40100	500	93660	100	1	23457472	30729	-295.71	13.81	12	0.43	-443.00	9485.00	230000	20240710	-43.04	61100	20231120	114.40	230000	-43.04	20240710	61900	111.63	20240201	230000	-43.04	20240710	61100	114.40	20231120	4.91	N	000250	500	117 억		865892	N	N	436	N	00	N
113	20241112	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	132500	-1300	5	-0.97	816414000	6160	2.00	132200	133100	132200	173900	93700	133800	132529.58	3.69	0	-999	138466	136132	133066	130732	127666	134600	129200	117	40100	500	93660	100	1	23457472	31081	-299.10	13.97	12	0.03	-443.00	9485.00	230000	20240710	-42.39	61100	20231120	116.86	230000	-42.39	20240710	61900	114.05	20240201	230000	-42.39	20240710	61100	116.86	20231120	4.91	N	000250	500	117 억		865892	N	N	436	N	00	N
114	20241111	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	133800	-1800	5	-1.33	40448266700	304813	154.31	134300	135400	130000	176200	95000	135600	132696.63	3.50	0	34250	142200	138900	137200	133900	132200	138050	133050	117	40600	500	94920	100	1	23457472	31386	-302.03	14.11	12	1.30	-443.00	9485.00	230000	20240710	-41.83	61100	20231120	118.99	230000	-41.83	20240710	61900	116.16	20240201	230000	-41.83	20240710	61100	118.99	20231120	4.90	N	000250	500	117 억		820501	N	N	436	N	00	N
115	20241111	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	134300	-1300	5	-0.96	37363953000	281768	142.64	134300	135400	130000	176200	95000	135600	132605.14	3.50	0	30325	142200	138900	137200	133900	132200	138050	133050	117	40600	500	94920	100	1	23457472	31503	-303.16	14.16	12	1.20	-443.00	9485.00	230000	20240710	-41.61	61100	20231120	119.80	230000	-41.61	20240710	61900	116.96	20240201	230000	-41.61	20240710	61100	119.80	20231120	4.90	N	000250	500	117 억		820501	N	N	403	N	00	N
116	20241111	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	131600	-4000	5	-2.95	29076074000	219697	111.22	134300	134900	130000	176200	95000	135600	132345.91	3.50	0	18554	142200	138900	137200	133900	132200	138050	133050	117	40600	500	94920	100	1	23457472	30870	-297.07	13.87	12	0.94	-443.00	9485.00	230000	20240710	-42.78	61100	20231120	115.38	230000	-42.78	20240710	61900	112.60	20240201	230000	-42.78	20240710	61100	115.38	20231120	4.90	N	000250	500	117 억		820501	N	N	403	N	00	N
117	20241111	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	131900	-3700	5	-2.73	27109072300	204737	103.65	134300	134900	130000	176200	95000	135600	132408.89	3.50	0	17899	142200	138900	137200	133900	132200	138050	133050	117	40600	500	94920	100	1	23457472	30940	-297.74	13.91	12	0.87	-443.00	9485.00	230000	20240710	-42.65	61100	20231120	115.88	230000	-42.65	20240710	61900	113.09	20240201	230000	-42.65	20240710	61100	115.88	20231120	4.90	N	000250	500	117 억		820501	N	N	403	N	00	N
118	20241111	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	130700	-4900	5	-3.61	22748073000	171397	86.77	134300	134900	130500	176200	95000	135600	132721.15	3.50	0	17988	142200	138900	137200	133900	132200	138050	133050	117	40600	500	94920	100	1	23457472	30659	-295.03	13.78	12	0.73	-443.00	9485.00	230000	20240710	-43.17	61100	20231120	113.91	230000	-43.17	20240710	61900	111.15	20240201	230000	-43.17	20240710	61100	113.91	20231120	4.90	N	000250	500	117 억		820501	N	N	403	N	00	N
119	20241111	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	132500	-3100	5	-2.29	16667829400	125155	63.36	134300	134900	131900	176200	95000	135600	133177.05	3.50	0	6274	142200	138900	137200	133900	132200	138050	133050	117	40600	500	94920	100	1	23457472	31081	-299.10	13.97	12	0.53	-443.00	9485.00	230000	20240710	-42.39	61100	20231120	116.86	230000	-42.39	20240710	61900	114.05	20240201	230000	-42.39	20240710	61100	116.86	20231120	4.90	N	000250	500	117 억		820501	N	N	403	N	00	N
120	20241111	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	133100	-2500	5	-1.84	11644106400	87318	44.20	134300	134900	132300	176200	95000	135600	133352.28	3.50	0	4057	142200	138900	137200	133900	132200	138050	133050	117	40600	500	94920	100	1	23457472	31222	-300.45	14.03	12	0.37	-443.00	9485.00	230000	20240710	-42.13	61100	20231120	117.84	230000	-42.13	20240710	61900	115.02	20240201	230000	-42.13	20240710	61100	117.84	20231120	4.90	N	000250	500	117 억		820501	N	N	403	N	00	N
121	20241111	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	134100	-1500	5	-1.11	915486700	6817	3.45	134300	134900	133900	176200	95000	135600	134290.24	3.50	0	2816	142200	138900	137200	133900	132200	138050	133050	117	40600	500	94920	100	1	23457472	31456	-302.71	14.14	12	0.03	-443.00	9485.00	230000	20240710	-41.70	61100	20231120	119.48	230000	-41.70	20240710	61900	116.64	20240201	230000	-41.70	20240710	61100	119.48	20231120	4.90	N	000250	500	117 억		820501	N	N	403	N	00	N
122	20241108	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	135600	-1400	5	-1.02	26586772000	193393	63.61	137700	140500	135500	178100	95900	137000	137487.39	3.42	0	3429	146333	141666	137733	133066	129133	139700	131100	117	41100	500	95900	100	1	23457472	31808	-306.09	14.30	12	0.82	-443.00	9485.00	230000	20240710	-41.04	61100	20231120	121.93	230000	-41.04	20240710	61900	119.06	20240201	230000	-41.04	20240710	61100	121.93	20231120	4.88	N	000250	500	117 억		801367	N	N	403	N	00	N
123	20241108	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	136500	-500	5	-0.36	23941191400	173914	57.20	137700	140500	136000	178100	95900	137000	137661.90	3.42	0	2750	146333	141666	137733	133066	129133	139700	131100	117	41100	500	95900	100	1	23457472	32019	-308.13	14.39	12	0.74	-443.00	9485.00	230000	20240710	-40.65	61100	20231120	123.40	230000	-40.65	20240710	61900	120.52	20240201	230000	-40.65	20240710	61100	123.40	20231120	4.88	N	000250	500	117 억		801367	N	N	111	N	00	N
124	20241108	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	137900	900	2	0.66	19015114900	138022	45.39	137700	140500	136000	178100	95900	137000	137769.90	3.42	0	5350	146333	141666	137733	133066	129133	139700	131100	117	41100	500	95900	100	1	23457472	32348	-311.29	14.54	12	0.59	-443.00	9485.00	230000	20240710	-40.04	61100	20231120	125.70	230000	-40.04	20240710	61900	122.78	20240201	230000	-40.04	20240710	61100	125.70	20231120	4.88	N	000250	500	117 억		801367	N	N	111	N	00	N
125	20241108	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	137000	0	3	0.00	14188317500	102754	33.80	137700	140500	136500	178100	95900	137000	138082.66	3.42	0	827	146333	141666	137733	133066	129133	139700	131100	117	41100	500	95900	100	1	23457472	32137	-309.26	14.44	12	0.44	-443.00	9485.00	230000	20240710	-40.43	61100	20231120	124.22	230000	-40.43	20240710	61900	121.32	20240201	230000	-40.43	20240710	61100	124.22	20231120	4.88	N	000250	500	117 억		801367	N	N	111	N	00	N
126	20241108	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	137300	300	2	0.22	12336056600	89241	29.35	137700	140500	136500	178100	95900	137000	138235.98	3.42	0	6075	146333	141666	137733	133066	129133	139700	131100	117	41100	500	95900	100	1	23457472	32207	-309.93	14.48	12	0.38	-443.00	9485.00	230000	20240710	-40.30	61100	20231120	124.71	230000	-40.30	20240710	61900	121.81	20240201	230000	-40.30	20240710	61100	124.71	20231120	4.88	N	000250	500	117 억		801367	N	N	111	N	00	N
127	20241108	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	137500	500	2	0.36	11103260000	80255	26.40	137700	140500	136500	178100	95900	137000	138353.32	3.42	0	6992	146333	141666	137733	133066	129133	139700	131100	117	41100	500	95900	100	1	23457472	32254	-310.38	14.50	12	0.34	-443.00	9485.00	230000	20240710	-40.22	61100	20231120	125.04	230000	-40.22	20240710	61900	122.13	20240201	230000	-40.22	20240710	61100	125.04	20231120	4.88	N	000250	500	117 억		801367	N	N	111	N	00	N
128	20241108	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	137500	500	2	0.36	8616381900	62133	20.44	137700	140500	137000	178100	95900	137000	138682.13	3.42	0	7384	146333	141666	137733	133066	129133	139700	131100	117	41100	500	95900	100	1	23457472	32254	-310.38	14.50	12	0.26	-443.00	9485.00	230000	20240710	-40.22	61100	20231120	125.04	230000	-40.22	20240710	61900	122.13	20240201	230000	-40.22	20240710	61100	125.04	20231120	4.88	N	000250	500	117 억		801367	N	N	111	N	00	N
129	20241108	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	138400	1400	2	1.02	644003200	4673	1.54	137700	138700	137700	178100	95900	137000	137852.13	3.42	0	1577	146333	141666	137733	133066	129133	139700	131100	117	41100	500	95900	100	1	23457472	32465	-312.42	14.59	12	0.02	-443.00	9485.00	230000	20240710	-39.83	61100	20231120	126.51	230000	-39.83	20240710	61900	123.59	20240201	230000	-39.83	20240710	61100	126.51	20231120	4.88	N	000250	500	117 억		801367	N	N	111	N	00	N
130	20241107	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	137000	-4700	5	-3.32	41152580600	301239	99.61	142400	142400	133800	184200	99200	141700	136598.09	3.49	0	-8106	151633	146666	143533	138566	135433	145100	137000	117	42500	500	99190	100	1	23457472	32137	-309.26	14.44	12	1.28	-443.00	9485.00	230000	20240710	-40.43	61000	20231031	124.59	230000	-40.43	20240710	61900	121.32	20240201	230000	-40.43	20240710	61100	124.22	20231120	4.87	N	000250	500	117 억		818964	N	N	111	N	00	N
131	20241107	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	137900	-3800	5	-2.68	39032643100	285838	94.51	142400	142400	133800	184200	99200	141700	136541.91	3.49	0	-11042	151633	146666	143533	138566	135433	145100	137000	117	42500	500	99190	100	1	23457472	32348	-311.29	14.54	12	1.22	-443.00	9485.00	230000	20240710	-40.04	61000	20231031	126.07	230000	-40.04	20240710	61900	122.78	20240201	230000	-40.04	20240710	61100	125.70	20231120	4.87	N	000250	500	117 억		818964	N	N	581	N	00	N
132	20241107	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	138100	-3600	5	-2.54	36557129200	267868	88.57	142400	142400	133800	184200	99200	141700	136460.10	3.49	0	-10851	151633	146666	143533	138566	135433	145100	137000	117	42500	500	99190	100	1	23457472	32395	-311.74	14.56	12	1.14	-443.00	9485.00	230000	20240710	-39.96	61000	20231031	126.39	230000	-39.96	20240710	61900	123.10	20240201	230000	-39.96	20240710	61100	126.02	20231120	4.87	N	000250	500	117 억		818964	N	N	581	N	00	N
133	20241107	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	137200	-4500	5	-3.18	33597302800	246290	81.44	142400	142400	133800	184200	99200	141700	136397.83	3.49	0	-12056	151633	146666	143533	138566	135433	145100	137000	117	42500	500	99190	100	1	23457472	32184	-309.71	14.46	12	1.05	-443.00	9485.00	230000	20240710	-40.35	61000	20231031	124.92	230000	-40.35	20240710	61900	121.65	20240201	230000	-40.35	20240710	61100	124.55	20231120	4.87	N	000250	500	117 억		818964	N	N	581	N	00	N
134	20241107	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	136900	-4800	5	-3.39	31159820100	228494	75.55	142400	142400	133800	184200	99200	141700	136353.28	3.49	0	-13201	151633	146666	143533	138566	135433	145100	137000	117	42500	500	99190	100	1	23457472	32113	-309.03	14.43	12	0.97	-443.00	9485.00	230000	20240710	-40.48	61000	20231031	124.43	230000	-40.48	20240710	61900	121.16	20240201	230000	-40.48	20240710	61100	124.06	20231120	4.87	N	000250	500	117 억		818964	N	N	581	N	00	N
135	20241107	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	135800	-5900	5	-4.16	27996095700	205164	67.84	142400	142400	133800	184200	99200	141700	136438.38	3.49	0	-10104	151633	146666	143533	138566	135433	145100	137000	117	42500	500	99190	100	1	23457472	31855	-306.55	14.32	12	0.87	-443.00	9485.00	230000	20240710	-40.96	61000	20231031	122.62	230000	-40.96	20240710	61900	119.39	20240201	230000	-40.96	20240710	61100	122.26	20231120	4.87	N	000250	500	117 억		818964	N	N	581	N	00	N
136	20241107	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	134800	-6900	5	-4.87	20324818700	148408	49.07	142400	142400	134200	184200	99200	141700	136928.78	3.49	0	-3215	151633	146666	143533	138566	135433	145100	137000	117	42500	500	99190	100	1	23457472	31621	-304.29	14.21	12	0.63	-443.00	9485.00	230000	20240710	-41.39	61000	20231031	120.98	230000	-41.39	20240710	61900	117.77	20240201	230000	-41.39	20240710	61100	120.62	20231120	4.87	N	000250	500	117 억		818964	N	N	581	N	00	N
137	20241107	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	140200	-1500	5	-1.06	984547400	6947	2.30	142400	142400	140200	184200	99200	141700	141725.34	3.49	0	-1897	151633	146666	143533	138566	135433	145100	137000	117	42500	500	99190	100	1	23457472	32887	-316.48	14.78	12	0.03	-443.00	9485.00	230000	20240710	-39.04	61000	20231031	129.84	230000	-39.04	20240710	61900	126.49	20240201	230000	-39.04	20240710	61100	129.46	20231120	4.87	N	000250	500	117 억		818964	N	N	581	N	00	N
138	20241106	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	141700	-4800	5	-3.28	43021895500	299994	116.88	146400	148500	140400	190400	102600	146500	143414.70	3.46	0	22820	151433	148966	146033	143566	140633	150200	144800	117	43900	500	102550	100	1	23457472	33239	-319.86	14.94	12	1.28	-443.00	9485.00	230000	20240710	-38.39	61000	20231031	132.30	230000	-38.39	20240710	61900	128.92	20240201	230000	-38.39	20240710	61100	131.91	20231120	4.99	N	000250	500	117 억		811448	N	N	581	N	00	N
139	20241106	150105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142300	-4200	5	-2.87	38967792800	271349	105.72	146400	148500	140400	190400	102600	146500	143607.43	3.46	0	14474	151433	148966	146033	143566	140633	150200	144800	117	43900	500	102550	100	1	23457472	33380	-321.22	15.00	12	1.16	-443.00	9485.00	230000	20240710	-38.13	61000	20231031	133.28	230000	-38.13	20240710	61900	129.89	20240201	230000	-38.13	20240710	61100	132.90	20231120	4.99	N	000250	500	117 억		811448	N	N	407	N	00	N
140	20241106	140105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142700	-3800	5	-2.59	33867591300	235600	91.79	146400	148500	140400	190400	102600	146500	143750.14	3.46	0	13000	151433	148966	146033	143566	140633	150200	144800	117	43900	500	102550	100	1	23457472	33474	-322.12	15.04	12	1.00	-443.00	9485.00	230000	20240710	-37.96	61000	20231031	133.93	230000	-37.96	20240710	61900	130.53	20240201	230000	-37.96	20240710	61100	133.55	20231120	4.99	N	000250	500	117 억		811448	N	N	407	N	00	N
141	20241106	130105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	141100	-5400	5	-3.69	27301183200	189208	73.71	146400	148500	140400	190400	102600	146500	144291.66	3.46	0	4355	151433	148966	146033	143566	140633	150200	144800	117	43900	500	102550	100	1	23457472	33098	-318.51	14.88	12	0.81	-443.00	9485.00	230000	20240710	-38.65	61000	20231031	131.31	230000	-38.65	20240710	61900	127.95	20240201	230000	-38.65	20240710	61100	130.93	20231120	4.99	N	000250	500	117 억		811448	N	N	407	N	00	N
142	20241106	120105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	142300	-4200	5	-2.87	21371417500	147305	57.39	146400	148500	141300	190400	102600	146500	145082.57	3.46	0	-3086	151433	148966	146033	143566	140633	150200	144800	117	43900	500	102550	100	1	23457472	33380	-321.22	15.00	12	0.63	-443.00	9485.00	230000	20240710	-38.13	61000	20231031	133.28	230000	-38.13	20240710	61900	129.89	20240201	230000	-38.13	20240710	61100	132.90	20231120	4.99	N	000250	500	117 억		811448	N	N	407	N	00	N
143	20241106	110105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	144100	-2400	5	-1.64	14185795900	97027	37.80	146400	148500	144000	190400	102600	146500	146204.56	3.46	0	-7385	151433	148966	146033	143566	140633	150200	144800	117	43900	500	102550	100	1	23457472	33802	-325.28	15.19	12	0.41	-443.00	9485.00	230000	20240710	-37.35	61000	20231031	136.23	230000	-37.35	20240710	61900	132.79	20240201	230000	-37.35	20240710	61100	135.84	20231120	4.99	N	000250	500	117 억		811448	N	N	407	N	00	N
144	20241106	100105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	145200	-1300	5	-0.89	10102758600	68934	26.86	146400	148500	144400	190400	102600	146500	146556.99	3.46	0	-5072	151433	148966	146033	143566	140633	150200	144800	117	43900	500	102550	100	1	23457472	34060	-327.77	15.31	12	0.29	-443.00	9485.00	230000	20240710	-36.87	61000	20231031	138.03	230000	-36.87	20240710	61900	134.57	20240201	230000	-36.87	20240710	61100	137.64	20231120	4.99	N	000250	500	117 억		811448	N	N	407	N	00	N
145	20241106	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	146500	0	3	0.00	327662700	2234	0.87	146400	147900	146100	190400	102600	146500	146672.48	3.46	0	52	151433	148966	146033	143566	140633	150200	144800	117	43900	500	102550	100	1	23457472	34365	-330.70	15.45	12	0.01	-443.00	9485.00	230000	20240710	-36.30	61000	20231031	140.16	230000	-36.30	20240710	61900	136.67	20240201	230000	-36.30	20240710	61100	139.77	20231120	4.99	N	000250	500	117 억		811448	N	N	407	N	00	N
146	20241105	160105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	146500	1000	2	0.69	37445423200	255457	63.42	145500	148500	143100	189100	101900	145500	146582.42	3.52	0	-2176	155166	150332	142866	138032	130566	152750	140450	117	43600	500	101850	100	1	23457472	34365	-330.70	15.45	12	1.09	-443.00	9485.00	230000	20240710	-36.30	61000	20231031	140.16	230000	-36.30	20240710	61900	136.67	20240201	230000	-36.30	20240710	61100	139.77	20231120	5.02	N	000250	500	117 억		824909	N	N	407	N	00	N
147	20241105	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	147300	1800	2	1.24	35501285300	242195	60.12	145500	148500	143100	189100	101900	145500	146581.47	3.52	0	-7010	155166	150332	142866	138032	130566	152750	140450	117	43600	500	101850	100	1	23457472	34553	-332.51	15.53	12	1.03	-443.00	9485.00	230000	20240710	-35.96	61000	20231031	141.48	230000	-35.96	20240710	61900	137.96	20240201	230000	-35.96	20240710	61100	141.08	20231120	5.02	N	000250	500	117 억		824909	N	N	578	N	00	N
148	20241105	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	146800	1300	2	0.89	30725583300	209738	52.07	145500	148500	143100	189100	101900	145500	146495.13	3.52	0	-8291	155166	150332	142866	138032	130566	152750	140450	117	43600	500	101850	100	1	23457472	34436	-331.38	15.48	12	0.89	-443.00	9485.00	230000	20240710	-36.17	61000	20231031	140.66	230000	-36.17	20240710	61900	137.16	20240201	230000	-36.17	20240710	61100	140.26	20231120	5.02	N	000250	500	117 억		824909	N	N	578	N	00	N
149	20241105	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	147400	1900	2	1.31	28091011800	191757	47.60	145500	148500	143100	189100	101900	145500	146492.82	3.52	0	-9757	155166	150332	142866	138032	130566	152750	140450	117	43600	500	101850	100	1	23457472	34576	-332.73	15.54	12	0.82	-443.00	9485.00	230000	20240710	-35.91	61000	20231031	141.64	230000	-35.91	20240710	61900	138.13	20240201	230000	-35.91	20240710	61100	141.24	20231120	5.02	N	000250	500	117 억		824909	N	N	578	N	00	N
150	20241105	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	147600	2100	2	1.44	23684297400	161910	40.19	145500	148500	143100	189100	101900	145500	146280.69	3.52	0	-9496	155166	150332	142866	138032	130566	152750	140450	117	43600	500	101850	100	1	23457472	34623	-333.18	15.56	12	0.69	-443.00	9485.00	230000	20240710	-35.83	61000	20231031	141.97	230000	-35.83	20240710	61900	138.45	20240201	230000	-35.83	20240710	61100	141.57	20231120	5.02	N	000250	500	117 억		824909	N	N	578	N	00	N
151	20241105	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	146300	800	2	0.55	17785243900	121971	30.28	145500	147800	143100	189100	101900	145500	145815.38	3.52	0	-13038	155166	150332	142866	138032	130566	152750	140450	117	43600	500	101850	100	1	23457472	34318	-330.25	15.42	12	0.52	-443.00	9485.00	230000	20240710	-36.39	61000	20231031	139.84	230000	-36.39	20240710	61900	136.35	20240201	230000	-36.39	20240710	61100	139.44	20231120	5.02	N	000250	500	117 억		824909	N	N	578	N	00	N
152	20241105	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	144500	-1000	5	-0.69	13599739900	93334	23.17	145500	147800	143100	189100	101900	145500	145710.49	3.52	0	-15796	155166	150332	142866	138032	130566	152750	140450	117	43600	500	101850	100	1	23457472	33896	-326.19	15.23	12	0.40	-443.00	9485.00	230000	20240710	-37.17	61000	20231031	136.89	230000	-37.17	20240710	61900	133.44	20240201	230000	-37.17	20240710	61100	136.50	20231120	5.02	N	000250	500	117 억		824909	N	N	578	N	00	N
153	20241105	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	146000	500	2	0.34	493338800	3377	0.84	145500	147800	145400	189100	101900	145500	146089.99	3.52	0	-741	155166	150332	142866	138032	130566	152750	140450	117	43600	500	101850	100	1	23457472	34248	-329.57	15.39	12	0.01	-443.00	9485.00	230000	20240710	-36.52	61000	20231031	139.34	230000	-36.52	20240710	61900	135.86	20240201	230000	-36.52	20240710	61100	138.95	20231120	5.02	N	000250	500	117 억		824909	N	N	578	N	00	N
154	20241104	160104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	145500	6800	2	4.90	57312695100	400910	70.47	137400	147700	135400	180300	97100	138700	142955.87	3.45	0	51480	146300	142500	139000	135200	131700	144400	137100	117	41600	500	97090	100	1	23457472	34131	-328.44	15.34	12	1.71	-443.00	9485.00	230000	20240710	-36.74	61000	20231031	138.52	230000	-36.74	20240710	61900	135.06	20240201	230000	-36.74	20240710	61100	138.13	20231120	5.09	N	000250	500	117 억		808528	N	N	578	N	00	N
155	20241104	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	145000	6300	2	4.54	55007573300	385048	67.68	137400	147700	135400	180300	97100	138700	142860.12	3.45	0	44971	146300	142500	139000	135200	131700	144400	137100	117	41600	500	97090	100	1	23457472	34013	-327.31	15.29	12	1.64	-443.00	9485.00	230000	20240710	-36.96	61000	20231031	137.70	230000	-36.96	20240710	61900	134.25	20240201	230000	-36.96	20240710	61100	137.32	20231120	5.09	N	000250	500	117 억		808528	N	N	511	N	00	N
156	20241104	140104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	146900	8200	2	5.91	48372364200	339757	59.72	137400	147700	135400	180300	97100	138700	142374.53	3.45	0	34562	146300	142500	139000	135200	131700	144400	137100	117	41600	500	97090	100	1	23457472	34459	-331.60	15.49	12	1.45	-443.00	9485.00	230000	20240710	-36.13	61000	20231031	140.82	230000	-36.13	20240710	61900	137.32	20240201	230000	-36.13	20240710	61100	140.43	20231120	5.09	N	000250	500	117 억		808528	N	N	511	N	00	N
157	20241104	130103	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	144400	5700	2	4.11	33950940200	241201	42.40	137400	144600	135400	180300	97100	138700	140758.75	3.45	0	13290	146300	142500	139000	135200	131700	144400	137100	117	41600	500	97090	100	1	23457472	33873	-325.96	15.22	12	1.03	-443.00	9485.00	230000	20240710	-37.22	61000	20231031	136.72	230000	-37.22	20240710	61900	133.28	20240201	230000	-37.22	20240710	61100	136.33	20231120	5.09	N	000250	500	117 억		808528	N	N	511	N	00	N
158	20241104	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	143200	4500	2	3.24	27929961100	199348	35.04	137400	143400	135400	180300	97100	138700	140107.28	3.45	0	1153	146300	142500	139000	135200	131700	144400	137100	117	41600	500	97090	100	1	23457472	33591	-323.25	15.10	12	0.85	-443.00	9485.00	230000	20240710	-37.74	61000	20231031	134.75	230000	-37.74	20240710	61900	131.34	20240201	230000	-37.74	20240710	61100	134.37	20231120	5.09	N	000250	500	117 억		808528	N	N	511	N	00	N
159	20241104	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	141200	2500	2	1.80	19911662900	143042	25.14	137400	141700	135400	180300	97100	138700	139201.87	3.45	0	-4892	146300	142500	139000	135200	131700	144400	137100	117	41600	500	97090	100	1	23457472	33122	-318.74	14.89	12	0.61	-443.00	9485.00	230000	20240710	-38.61	61000	20231031	131.48	230000	-38.61	20240710	61900	128.11	20240201	230000	-38.61	20240710	61100	131.10	20231120	5.09	N	000250	500	117 억		808528	N	N	511	N	00	N
160	20241104	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	139200	500	2	0.36	12246452000	88565	15.57	137400	140900	135400	180300	97100	138700	138275.94	3.45	0	-5048	146300	142500	139000	135200	131700	144400	137100	117	41600	500	97090	100	1	23457472	32653	-314.22	14.68	12	0.38	-443.00	9485.00	230000	20240710	-39.48	61000	20231031	128.20	230000	-39.48	20240710	61900	124.88	20240201	230000	-39.48	20240710	61100	127.82	20231120	5.09	N	000250	500	117 억		808528	N	N	511	N	00	N
161	20241104	090104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	137100	-1600	5	-1.15	467020900	3391	0.60	137400	138400	137000	180300	97100	138700	137693.07	3.45	0	-1202	146300	142500	139000	135200	131700	144400	137100	117	41600	500	97090	100	1	23457472	32160	-309.48	14.45	12	0.01	-443.00	9485.00	230000	20240710	-40.39	61000	20231031	124.75	230000	-40.39	20240710	61900	121.49	20240201	230000	-40.39	20240710	61100	124.39	20231120	5.09	N	000250	500	117 억		808528	N	N	511	N	00	N
162	20241101	160103	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	138700	3400	2	2.51	78228226100	562320	158.54	137800	142800	135500	175800	94800	135300	139145.67	3.65	0	-30724	141900	138600	132000	128700	122100	140250	130350	117	40500	500	94710	100	1	23457472	32536	-313.09	14.62	12	2.40	-443.00	9485.00	230000	20240710	-39.70	61000	20231031	127.38	230000	-39.70	20240710	61900	124.07	20240201	230000	-39.70	20240710	61100	127.00	20231120	5.06	N	000250	500	117 억		856188	N	N	511	N	00	N
163	20241101	150104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	138100	2800	2	2.07	73555600700	528426	148.98	137800	142800	135500	175800	94800	135300	139227.85	3.65	0	-34606	141900	138600	132000	128700	122100	140250	130350	117	40500	500	94710	100	1	23457472	32395	-311.74	14.56	12	2.25	-443.00	9485.00	230000	20240710	-39.96	61000	20231031	126.39	230000	-39.96	20240710	61900	123.10	20240201	230000	-39.96	20240710	61100	126.02	20231120	5.06	N	000250	500	117 억		856188	N	N	117	N	00	N
164	20241101	140106	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	139900	4600	2	3.40	69380617900	498424	140.52	137800	142800	135500	175800	94800	135300	139232.16	3.65	0	-35745	141900	138600	132000	128700	122100	140250	130350	117	40500	500	94710	100	1	23457472	32817	-315.80	14.75	12	2.12	-443.00	9485.00	230000	20240710	-39.17	61000	20231031	129.34	230000	-39.17	20240710	61900	126.01	20240201	230000	-39.17	20240710	61100	128.97	20231120	5.06	N	000250	500	117 억		856188	N	N	117	N	00	N
165	20241101	130104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	140800	5500	2	4.07	65963927800	473946	133.62	137800	142800	135500	175800	94800	135300	139213.93	3.65	0	-34909	141900	138600	132000	128700	122100	140250	130350	117	40500	500	94710	100	1	23457472	33028	-317.83	14.84	12	2.02	-443.00	9485.00	230000	20240710	-38.78	61000	20231031	130.82	230000	-38.78	20240710	61900	127.46	20240201	230000	-38.78	20240710	61100	130.44	20231120	5.06	N	000250	500	117 억		856188	N	N	117	N	00	N
166	20241101	120104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	139500	4200	2	3.10	62880922700	451959	127.42	137800	142800	135500	175800	94800	135300	139164.57	3.65	0	-34937	141900	138600	132000	128700	122100	140250	130350	117	40500	500	94710	100	1	23457472	32723	-314.90	14.71	12	1.93	-443.00	9485.00	230000	20240710	-39.35	61000	20231031	128.69	230000	-39.35	20240710	61900	125.36	20240201	230000	-39.35	20240710	61100	128.31	20231120	5.06	N	000250	500	117 억		856188	N	N	117	N	00	N
167	20241101	110104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	137600	2300	2	1.70	58523723000	420698	118.61	137800	142800	135500	175800	94800	135300	139148.30	3.65	0	-34161	141900	138600	132000	128700	122100	140250	130350	117	40500	500	94710	100	1	23457472	32277	-310.61	14.51	12	1.79	-443.00	9485.00	230000	20240710	-40.17	61000	20231031	125.57	230000	-40.17	20240710	61900	122.29	20240201	230000	-40.17	20240710	61100	125.20	20231120	5.06	N	000250	500	117 억		856188	N	N	117	N	00	N
168	20241101	100104	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	138700	3400	2	2.51	48768412600	350253	98.75	137800	142800	135500	175800	94800	135300	139284.05	3.65	0	-23900	141900	138600	132000	128700	122100	140250	130350	117	40500	500	94710	100	1	23457472	32536	-313.09	14.62	12	1.49	-443.00	9485.00	230000	20240710	-39.70	61000	20231031	127.38	230000	-39.70	20240710	61900	124.07	20240201	230000	-39.70	20240710	61100	127.00	20231120	5.06	N	000250	500	117 억		856188	N	N	117	N	00	N
169	20241101	090105	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	138600	3300	2	2.44	5020793500	36453	10.28	137800	139000	137200	175800	94800	135300	138039.76	3.65	0	-7323	141900	138600	132000	128700	122100	140250	130350	117	40500	500	94710	100	1	23457472	32512	-312.87	14.61	12	0.16	-443.00	9485.00	230000	20240710	-39.74	61000	20231031	127.21	230000	-39.74	20240710	61900	123.91	20240201	230000	-39.74	20240710	61100	126.84	20231120	5.06	N	000250	500	117 억		856188	N	N	117	N	00	N