KissMeData/145020/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	160917	55	40.00	KSQ150		제약	N	N	N	Y	40	N	152400	800	2	0.53	6376646700	41655	74.15	150400	154300	150300	197000	106200	151600	153082.78	56.57	0	6539	156333	153966	152233	149866	148133	153100	149000	63	45400	500	109150	100	1	12385455	18875	32.92	2.12	12	0.34	4629.00	71739.00	166500	20230210	-8.47	99700	20230626	52.86	166500	-8.47	20230210	99700	52.86	20230626	166500	-8.47	20230210	99700	52.86	20230626	1.00	N	145020	500	62 억		7006764	N	N	921	N	00	N
3	20231130	150918	55	40.00	KSQ150		제약	N	N	N	Y	40	N	153800	2200	2	1.45	5409763800	35331	62.89	150400	154300	150300	197000	106200	151600	153116.63	56.57	0	5765	156333	153966	152233	149866	148133	153100	149000	63	45400	500	109150	100	1	12385455	19049	33.23	2.14	12	0.29	4629.00	71739.00	166500	20230210	-7.63	99700	20230626	54.26	166500	-7.63	20230210	99700	54.26	20230626	166500	-7.63	20230210	99700	54.26	20230626	1.00	N	145020	500	62 억		7006764	N	N	112	N	00	N
4	20231130	140913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	153900	2300	2	1.52	4237202600	27697	49.30	150400	154300	150300	197000	106200	151600	152984.17	56.57	0	5925	156333	153966	152233	149866	148133	153100	149000	63	45400	500	109150	100	1	12385455	19061	33.25	2.15	12	0.22	4629.00	71739.00	166500	20230210	-7.57	99700	20230626	54.36	166500	-7.57	20230210	99700	54.36	20230626	166500	-7.57	20230210	99700	54.36	20230626	1.00	N	145020	500	62 억		7006764	N	N	112	N	00	N
5	20231130	130912	55	40.00	KSQ150		제약	N	N	N	Y	40	N	154000	2400	2	1.58	2824179600	18522	32.97	150400	154300	150300	197000	106200	151600	152477.03	56.57	0	5755	156333	153966	152233	149866	148133	153100	149000	63	45400	500	109150	100	1	12385455	19074	33.27	2.15	12	0.15	4629.00	71739.00	166500	20230210	-7.51	99700	20230626	54.46	166500	-7.51	20230210	99700	54.46	20230626	166500	-7.51	20230210	99700	54.46	20230626	1.00	N	145020	500	62 억		7006764	N	N	112	N	00	N
6	20231130	120924	55	40.00	KSQ150		제약	N	N	N	Y	40	N	152000	400	2	0.26	1743782500	11468	20.41	150400	153200	150300	197000	106200	151600	152056.37	56.57	0	4360	156333	153966	152233	149866	148133	153100	149000	63	45400	500	109150	100	1	12385455	18826	32.84	2.12	12	0.09	4629.00	71739.00	166500	20230210	-8.71	99700	20230626	52.46	166500	-8.71	20230210	99700	52.46	20230626	166500	-8.71	20230210	99700	52.46	20230626	1.00	N	145020	500	62 억		7006764	N	N	112	N	00	N
7	20231130	110920	55	40.00	KSQ150		제약	N	N	N	Y	40	N	152300	700	2	0.46	1450865400	9542	16.99	150400	153200	150300	197000	106200	151600	152050.45	56.57	0	3377	156333	153966	152233	149866	148133	153100	149000	63	45400	500	109150	100	1	12385455	18863	32.90	2.12	12	0.08	4629.00	71739.00	166500	20230210	-8.53	99700	20230626	52.76	166500	-8.53	20230210	99700	52.76	20230626	166500	-8.53	20230210	99700	52.76	20230626	1.00	N	145020	500	62 억		7006764	N	N	112	N	00	N
8	20231130	100913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	151900	300	2	0.20	948178100	6247	11.12	150400	153000	150300	197000	106200	151600	151781.35	56.57	0	2166	156333	153966	152233	149866	148133	153100	149000	63	45400	500	109150	100	1	12385455	18814	32.81	2.12	12	0.05	4629.00	71739.00	166500	20230210	-8.77	99700	20230626	52.36	166500	-8.77	20230210	99700	52.36	20230626	166500	-8.77	20230210	99700	52.36	20230626	1.00	N	145020	500	62 억		7006764	N	N	112	N	00	N
9	20231130	090914	55	40.00	KSQ150		제약	N	N	N	Y	40	N	151100	-500	5	-0.33	81266000	538	0.96	150400	151800	150400	197000	106200	151600	151052.04	56.57	0	-3	156333	153966	152233	149866	148133	153100	149000	63	45400	500	109150	100	1	12385455	18714	32.64	2.11	12	0.00	4629.00	71739.00	166500	20230210	-9.25	99700	20230626	51.55	166500	-9.25	20230210	99700	51.55	20230626	166500	-9.25	20230210	99700	51.55	20230626	1.00	N	145020	500	62 억		7006764	N	N	112	N	00	N
10	20231129	160910	55	40.00	KSQ150		제약	N	N	N	Y	40	N	151600	-3300	5	-2.13	8548189500	56144	213.49	154600	154600	150500	201000	108500	154900	152255.31	56.48	0	8966	158500	156700	155800	154000	153100	156250	153550	63	46100	500	111520	100	1	12385455	18776	32.75	2.11	12	0.45	4629.00	71739.00	166500	20230210	-8.95	99700	20230626	52.06	166500	-8.95	20230210	99700	52.06	20230626	166500	-8.95	20230210	99700	52.06	20230626	1.02	N	145020	500	62 억		6995901	N	N	112	N	00	N
11	20231129	150918	55	40.00	KSQ150		제약	N	N	N	Y	40	N	152100	-2800	5	-1.81	8110048400	53267	202.55	154600	154600	150500	201000	108500	154900	152252.77	56.48	0	8719	158500	156700	155800	154000	153100	156250	153550	63	46100	500	111520	100	1	12385455	18838	32.86	2.12	12	0.43	4629.00	71739.00	166500	20230210	-8.65	99700	20230626	52.56	166500	-8.65	20230210	99700	52.56	20230626	166500	-8.65	20230210	99700	52.56	20230626	1.02	N	145020	500	62 억		6995901	N	N	46	N	00	N
12	20231129	140912	55	40.00	KSQ150		제약	N	N	N	Y	40	N	150800	-4100	5	-2.65	6557274000	42986	163.46	154600	154600	150800	201000	108500	154900	152544.41	56.48	0	6999	158500	156700	155800	154000	153100	156250	153550	63	46100	500	111520	100	1	12385455	18677	32.58	2.10	12	0.35	4629.00	71739.00	166500	20230210	-9.43	99700	20230626	51.25	166500	-9.43	20230210	99700	51.25	20230626	166500	-9.43	20230210	99700	51.25	20230626	1.02	N	145020	500	62 억		6995901	N	N	46	N	00	N
13	20231129	130913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	151900	-3000	5	-1.94	4855066000	31749	120.73	154600	154600	151900	201000	108500	154900	152920.28	56.48	0	5188	158500	156700	155800	154000	153100	156250	153550	63	46100	500	111520	100	1	12385455	18814	32.81	2.12	12	0.26	4629.00	71739.00	166500	20230210	-8.77	99700	20230626	52.36	166500	-8.77	20230210	99700	52.36	20230626	166500	-8.77	20230210	99700	52.36	20230626	1.02	N	145020	500	62 억		6995901	N	N	46	N	00	N
14	20231129	120915	55	40.00	KSQ150		제약	N	N	N	Y	40	N	152400	-2500	5	-1.61	3444060900	22489	85.52	154600	154600	152200	201000	108500	154900	153144.24	56.48	0	3373	158500	156700	155800	154000	153100	156250	153550	63	46100	500	111520	100	1	12385455	18875	32.92	2.12	12	0.18	4629.00	71739.00	166500	20230210	-8.47	99700	20230626	52.86	166500	-8.47	20230210	99700	52.86	20230626	166500	-8.47	20230210	99700	52.86	20230626	1.02	N	145020	500	62 억		6995901	N	N	46	N	00	N
15	20231129	110915	55	40.00	KSQ150		제약	N	N	N	Y	40	N	153100	-1800	5	-1.16	2295851400	14976	56.95	154600	154600	152400	201000	108500	154900	153302.04	56.48	0	3013	158500	156700	155800	154000	153100	156250	153550	63	46100	500	111520	100	1	12385455	18962	33.07	2.13	12	0.12	4629.00	71739.00	166500	20230210	-8.05	99700	20230626	53.56	166500	-8.05	20230210	99700	53.56	20230626	166500	-8.05	20230210	99700	53.56	20230626	1.02	N	145020	500	62 억		6995901	N	N	46	N	00	N
16	20231129	100913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	153200	-1700	5	-1.10	1120730600	7308	27.79	154600	154600	152400	201000	108500	154900	153356.68	56.48	0	316	158500	156700	155800	154000	153100	156250	153550	63	46100	500	111520	100	1	12385455	18975	33.10	2.14	12	0.06	4629.00	71739.00	166500	20230210	-7.99	99700	20230626	53.66	166500	-7.99	20230210	99700	53.66	20230626	166500	-7.99	20230210	99700	53.66	20230626	1.02	N	145020	500	62 억		6995901	N	N	46	N	00	N
17	20231129	090909	55	40.00	KSQ150		제약	N	N	N	Y	40	N	154200	-700	5	-0.45	155958300	1014	3.86	154600	154600	153500	201000	108500	154900	153805.03	56.48	0	329	158500	156700	155800	154000	153100	156250	153550	63	46100	500	111520	100	1	12385455	19098	33.31	2.15	12	0.01	4629.00	71739.00	166500	20230210	-7.39	99700	20230626	54.66	166500	-7.39	20230210	99700	54.66	20230626	166500	-7.39	20230210	99700	54.66	20230626	1.02	N	145020	500	62 억		6995901	N	N	46	N	00	N
18	20231128	160910	55	40.00	KSQ150		제약	N	N	N	Y	40	N	154900	-1200	5	-0.77	4059573300	25968	71.96	155100	157600	154900	202500	109300	156100	156330.17	56.42	0	1102	160366	158232	155366	153232	150366	159300	154300	63	46400	500	112390	100	1	12385455	19185	33.46	2.16	12	0.21	4629.00	71739.00	166500	20230210	-6.97	99700	20230626	55.37	166500	-6.97	20230210	99700	55.37	20230626	166500	-6.97	20230210	99700	55.37	20230626	0.96	N	145020	500	62 억		6987938	N	N	46	N	00	N
19	20231128	150811	55	40.00	KSQ150		제약	N	N	N	Y	40	N	155900	-200	5	-0.13	3651400300	23338	64.68	155100	157600	154900	202500	109300	156100	156457.29	56.42	0	1304	160366	158232	155366	153232	150366	159300	154300	63	46400	500	112390	100	1	12385455	19309	33.68	2.17	12	0.19	4629.00	71739.00	166500	20230210	-6.37	99700	20230626	56.37	166500	-6.37	20230210	99700	56.37	20230626	166500	-6.37	20230210	99700	56.37	20230626	0.96	N	145020	500	62 억		6987938	N	N	280	N	00	N
20	20231128	140909	55	40.00	KSQ150		제약	N	N	N	Y	40	N	156500	400	2	0.26	2976938400	19024	52.72	155100	157600	154900	202500	109300	156100	156483.31	56.42	0	961	160366	158232	155366	153232	150366	159300	154300	63	46400	500	112390	100	1	12385455	19383	33.81	2.18	12	0.15	4629.00	71739.00	166500	20230210	-6.01	99700	20230626	56.97	166500	-6.01	20230210	99700	56.97	20230626	166500	-6.01	20230210	99700	56.97	20230626	0.96	N	145020	500	62 억		6987938	N	N	280	N	00	N
21	20231128	130903	55	40.00	KSQ150		제약	N	N	N	Y	40	N	157000	900	2	0.58	2158616500	13784	38.20	155100	157600	154900	202500	109300	156100	156603.05	56.42	0	383	160366	158232	155366	153232	150366	159300	154300	63	46400	500	112390	100	1	12385455	19445	33.92	2.19	12	0.11	4629.00	71739.00	166500	20230210	-5.71	99700	20230626	57.47	166500	-5.71	20230210	99700	57.47	20230626	166500	-5.71	20230210	99700	57.47	20230626	0.96	N	145020	500	62 억		6987938	N	N	280	N	00	N
22	20231128	120909	55	40.00	KSQ150		제약	N	N	N	Y	40	N	157100	1000	2	0.64	1496817500	9566	26.51	155100	157600	154900	202500	109300	156100	156472.66	56.42	0	489	160366	158232	155366	153232	150366	159300	154300	63	46400	500	112390	100	1	12385455	19458	33.94	2.19	12	0.08	4629.00	71739.00	166500	20230210	-5.65	99700	20230626	57.57	166500	-5.65	20230210	99700	57.57	20230626	166500	-5.65	20230210	99700	57.57	20230626	0.96	N	145020	500	62 억		6987938	N	N	280	N	00	N
23	20231128	110909	55	40.00	KSQ150		제약	N	N	N	Y	40	N	156700	600	2	0.38	874712300	5609	15.54	155100	157000	154900	202500	109300	156100	155947.99	56.42	0	325	160366	158232	155366	153232	150366	159300	154300	63	46400	500	112390	100	1	12385455	19408	33.85	2.18	12	0.05	4629.00	71739.00	166500	20230210	-5.89	99700	20230626	57.17	166500	-5.89	20230210	99700	57.17	20230626	166500	-5.89	20230210	99700	57.17	20230626	0.96	N	145020	500	62 억		6987938	N	N	280	N	00	N
24	20231128	100905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	157000	900	2	0.58	590464200	3792	10.51	155100	157000	154900	202500	109300	156100	155713.13	56.42	0	412	160366	158232	155366	153232	150366	159300	154300	63	46400	500	112390	100	1	12385455	19445	33.92	2.19	12	0.03	4629.00	71739.00	166500	20230210	-5.71	99700	20230626	57.47	166500	-5.71	20230210	99700	57.47	20230626	166500	-5.71	20230210	99700	57.47	20230626	0.96	N	145020	500	62 억		6987938	N	N	280	N	00	N
25	20231128	090905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	155100	-1000	5	-0.64	129438200	834	2.31	155100	156000	154900	202500	109300	156100	155201.68	56.42	0	73	160366	158232	155366	153232	150366	159300	154300	63	46400	500	112390	100	1	12385455	19210	33.51	2.16	12	0.01	4629.00	71739.00	166500	20230210	-6.85	99700	20230626	55.57	166500	-6.85	20230210	99700	55.57	20230626	166500	-6.85	20230210	99700	55.57	20230626	0.96	N	145020	500	62 억		6987938	N	N	280	N	00	N
26	20231127	160902	55	40.00	KSQ150		제약	N	N	N	Y	40	N	156100	2600	2	1.69	5614749000	36045	46.38	154000	157500	152500	199500	107500	153500	155770.43	56.41	0	4613	165300	159400	155200	149300	145100	157300	147200	63	46000	500	110520	100	1	12385455	19334	33.72	2.18	12	0.29	4629.00	71739.00	166500	20230210	-6.25	99700	20230626	56.57	166500	-6.25	20230210	99700	56.57	20230626	166500	-6.25	20230210	99700	56.57	20230626	0.95	N	145020	500	62 억		6986894	N	N	280	N	00	N
27	20231127	150907	55	40.00	KSQ150		제약	N	N	N	Y	40	N	156000	2500	2	1.63	5358144400	34400	44.26	154000	157500	152500	199500	107500	153500	155760.01	56.41	0	4903	165300	159400	155200	149300	145100	157300	147200	63	46000	500	110520	100	1	12385455	19321	33.70	2.17	12	0.28	4629.00	71739.00	166500	20230210	-6.31	99700	20230626	56.47	166500	-6.31	20230210	99700	56.47	20230626	166500	-6.31	20230210	99700	56.47	20230626	0.95	N	145020	500	62 억		6986894	N	N	71	N	00	N
28	20231127	140906	55	40.00	KSQ150		제약	N	N	N	Y	40	N	156500	3000	2	1.95	4488893300	28851	37.12	154000	157500	152500	199500	107500	153500	155588.83	56.41	0	4274	165300	159400	155200	149300	145100	157300	147200	63	46000	500	110520	100	1	12385455	19383	33.81	2.18	12	0.23	4629.00	71739.00	166500	20230210	-6.01	99700	20230626	56.97	166500	-6.01	20230210	99700	56.97	20230626	166500	-6.01	20230210	99700	56.97	20230626	0.95	N	145020	500	62 억		6986894	N	N	71	N	00	N
29	20231127	130909	55	40.00	KSQ150		제약	N	N	N	Y	40	N	155900	2400	2	1.56	3954186500	25433	32.72	154000	157500	152500	199500	107500	153500	155474.64	56.41	0	4133	165300	159400	155200	149300	145100	157300	147200	63	46000	500	110520	100	1	12385455	19309	33.68	2.17	12	0.21	4629.00	71739.00	166500	20230210	-6.37	99700	20230626	56.37	166500	-6.37	20230210	99700	56.37	20230626	166500	-6.37	20230210	99700	56.37	20230626	0.95	N	145020	500	62 억		6986894	N	N	71	N	00	N
30	20231127	120911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	156100	2600	2	1.69	3245592700	20900	26.89	154000	157500	152500	199500	107500	153500	155291.52	56.41	0	5001	165300	159400	155200	149300	145100	157300	147200	63	46000	500	110520	100	1	12385455	19334	33.72	2.18	12	0.17	4629.00	71739.00	166500	20230210	-6.25	99700	20230626	56.57	166500	-6.25	20230210	99700	56.57	20230626	166500	-6.25	20230210	99700	56.57	20230626	0.95	N	145020	500	62 억		6986894	N	N	71	N	00	N
31	20231127	110857	55	40.00	KSQ150		제약	N	N	N	Y	40	N	156300	2800	2	1.82	2493126400	16088	20.70	154000	157500	152500	199500	107500	153500	154968.08	56.41	0	5233	165300	159400	155200	149300	145100	157300	147200	63	46000	500	110520	100	1	12385455	19358	33.77	2.18	12	0.13	4629.00	71739.00	166500	20230210	-6.13	99700	20230626	56.77	166500	-6.13	20230210	99700	56.77	20230626	166500	-6.13	20230210	99700	56.77	20230626	0.95	N	145020	500	62 억		6986894	N	N	71	N	00	N
32	20231127	100855	55	40.00	KSQ150		제약	N	N	N	Y	40	N	153400	-100	5	-0.07	1368841000	8887	11.43	154000	155600	152500	199500	107500	153500	154027.34	56.41	0	4245	165300	159400	155200	149300	145100	157300	147200	63	46000	500	110520	100	1	12385455	18999	33.14	2.14	12	0.07	4629.00	71739.00	166500	20230210	-7.87	99700	20230626	53.86	166500	-7.87	20230210	99700	53.86	20230626	166500	-7.87	20230210	99700	53.86	20230626	0.95	N	145020	500	62 억		6986894	N	N	71	N	00	N
33	20231127	090859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	153300	-200	5	-0.13	279752900	1818	2.34	154000	154800	153100	199500	107500	153500	153879.48	56.41	0	784	165300	159400	155200	149300	145100	157300	147200	63	46000	500	110520	100	1	12385455	18987	33.12	2.14	12	0.01	4629.00	71739.00	166500	20230210	-7.93	99700	20230626	53.76	166500	-7.93	20230210	99700	53.76	20230626	166500	-7.93	20230210	99700	53.76	20230626	0.95	N	145020	500	62 억		6986894	N	N	71	N	00	N
34	20231124	160851	55	40.00	KSQ150		제약	N	N	N	Y	40	N	153500	-4200	5	-2.66	12034891100	77541	211.00	158200	161100	151000	205000	110400	157700	155207.50	56.52	0	-43	162566	160132	158866	156432	155166	159500	155800	63	47300	500	113540	100	1	12385455	19012	33.16	2.14	12	0.63	4629.00	71739.00	166500	20230210	-7.81	99700	20230626	53.96	166500	-7.81	20230210	99700	53.96	20230626	166500	-7.81	20230210	99700	53.96	20230626	0.91	N	145020	500	62 억		7000726	N	N	71	N	00	N
35	20231124	150900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	154200	-3500	5	-2.22	11640166100	74970	204.01	158200	161100	151000	205000	110400	157700	155264.00	56.52	0	-386	162566	160132	158866	156432	155166	159500	155800	63	47300	500	113540	100	1	12385455	19098	33.31	2.15	12	0.61	4629.00	71739.00	166500	20230210	-7.39	99700	20230626	54.66	166500	-7.39	20230210	99700	54.66	20230626	166500	-7.39	20230210	99700	54.66	20230626	0.91	N	145020	500	62 억		7000726	N	N	190	N	00	N
36	20231124	140900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	154900	-2800	5	-1.78	10094369500	65001	176.88	158200	161100	151000	205000	110400	157700	155295.23	56.52	0	-342	162566	160132	158866	156432	155166	159500	155800	63	47300	500	113540	100	1	12385455	19185	33.46	2.16	12	0.52	4629.00	71739.00	166500	20230210	-6.97	99700	20230626	55.37	166500	-6.97	20230210	99700	55.37	20230626	166500	-6.97	20230210	99700	55.37	20230626	0.91	N	145020	500	62 억		7000726	N	N	190	N	00	N
37	20231124	130855	55	40.00	KSQ150		제약	N	N	N	Y	40	N	155600	-2100	5	-1.33	8701255900	56032	152.47	158200	161100	151000	205000	110400	157700	155290.40	56.52	0	-234	162566	160132	158866	156432	155166	159500	155800	63	47300	500	113540	100	1	12385455	19272	33.61	2.17	12	0.45	4629.00	71739.00	166500	20230210	-6.55	99700	20230626	56.07	166500	-6.55	20230210	99700	56.07	20230626	166500	-6.55	20230210	99700	56.07	20230626	0.91	N	145020	500	62 억		7000726	N	N	190	N	00	N
38	20231124	120902	55	40.00	KSQ150		제약	N	N	N	Y	40	N	155100	-2600	5	-1.65	7386586800	47573	129.45	158200	161100	151000	205000	110400	157700	155267.96	56.52	0	-1262	162566	160132	158866	156432	155166	159500	155800	63	47300	500	113540	100	1	12385455	19210	33.51	2.16	12	0.38	4629.00	71739.00	166500	20230210	-6.85	99700	20230626	55.57	166500	-6.85	20230210	99700	55.57	20230626	166500	-6.85	20230210	99700	55.57	20230626	0.91	N	145020	500	62 억		7000726	N	N	190	N	00	N
39	20231124	110858	55	40.00	KSQ150		제약	N	N	N	Y	40	N	151700	-6000	5	-3.80	5760213600	37046	100.81	158200	161100	151000	205000	110400	157700	155487.54	56.52	0	-4535	162566	160132	158866	156432	155166	159500	155800	63	47300	500	113540	100	1	12385455	18789	32.77	2.11	12	0.30	4629.00	71739.00	166500	20230210	-8.89	99700	20230626	52.16	166500	-8.89	20230210	99700	52.16	20230626	166500	-8.89	20230210	99700	52.16	20230626	0.91	N	145020	500	62 억		7000726	N	N	190	N	00	N
40	20231124	100857	55	40.00	KSQ150		제약	N	N	N	Y	40	N	154400	-3300	5	-2.09	3446604900	21883	59.55	158200	161100	153800	205000	110400	157700	157501.39	56.52	0	-6293	162566	160132	158866	156432	155166	159500	155800	63	47300	500	113540	100	1	12385455	19123	33.35	2.15	12	0.18	4629.00	71739.00	166500	20230210	-7.27	99700	20230626	54.86	166500	-7.27	20230210	99700	54.86	20230626	166500	-7.27	20230210	99700	54.86	20230626	0.91	N	145020	500	62 억		7000726	N	N	190	N	00	N
41	20231124	090854	55	40.00	KSQ150		제약	N	N	N	Y	40	N	159200	1500	2	0.95	529464900	3304	8.99	158200	161100	158200	205000	110400	157700	160257.41	56.52	0	199	162566	160132	158866	156432	155166	159500	155800	63	47300	500	113540	100	1	12385455	19718	34.39	2.22	12	0.03	4629.00	71739.00	166500	20230210	-4.38	99700	20230626	59.68	166500	-4.38	20230210	99700	59.68	20230626	166500	-4.38	20230210	99700	59.68	20230626	0.91	N	145020	500	62 억		7000726	N	N	190	N	00	N
42	20231123	160845	55	40.00	KSQ150		제약	N	N	N	Y	40	N	157700	-1700	5	-1.07	5838680400	36673	46.50	159400	161300	157600	207000	111600	159400	159210.85	56.57	0	-1433	165266	162332	158066	155132	150866	163800	156600	63	47600	500	114760	100	1	12385455	19532	34.07	2.20	12	0.30	4629.00	71739.00	166500	20230210	-5.29	99700	20230626	58.17	166500	-5.29	20230210	99700	58.17	20230626	166500	-5.29	20230210	99700	58.17	20230626	0.98	N	145020	500	62 억		7006400	N	N	190	N	00	N
43	20231123	150913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	158400	-1000	5	-0.63	5490208800	34466	43.70	159400	161300	157600	207000	111600	159400	159293.47	56.57	0	-1777	165266	162332	158066	155132	150866	163800	156600	63	47600	500	114760	100	1	12385455	19619	34.22	2.21	12	0.28	4629.00	71739.00	166500	20230210	-4.86	99700	20230626	58.88	166500	-4.86	20230210	99700	58.88	20230626	166500	-4.86	20230210	99700	58.88	20230626	0.98	N	145020	500	62 억		7006400	N	N	185	N	00	N
44	20231123	140911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	159400	0	3	0.00	4685699700	29399	37.28	159400	161300	157600	207000	111600	159400	159382.96	56.57	0	-1829	165266	162332	158066	155132	150866	163800	156600	63	47600	500	114760	100	1	12385455	19742	34.44	2.22	12	0.24	4629.00	71739.00	166500	20230210	-4.26	99700	20230626	59.88	166500	-4.26	20230210	99700	59.88	20230626	166500	-4.26	20230210	99700	59.88	20230626	0.98	N	145020	500	62 억		7006400	N	N	185	N	00	N
45	20231123	130911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	159800	400	2	0.25	4171379600	26168	33.18	159400	161300	157600	207000	111600	159400	159407.66	56.57	0	-1749	165266	162332	158066	155132	150866	163800	156600	63	47600	500	114760	100	1	12385455	19792	34.52	2.23	12	0.21	4629.00	71739.00	166500	20230210	-4.02	99700	20230626	60.28	166500	-4.02	20230210	99700	60.28	20230626	166500	-4.02	20230210	99700	60.28	20230626	0.98	N	145020	500	62 억		7006400	N	N	185	N	00	N
46	20231123	120859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	160000	600	2	0.38	3506447500	22006	27.90	159400	161300	157600	207000	111600	159400	159340.52	56.57	0	-1432	165266	162332	158066	155132	150866	163800	156600	63	47600	500	114760	100	1	12385455	19817	34.56	2.23	12	0.18	4629.00	71739.00	166500	20230210	-3.90	99700	20230626	60.48	166500	-3.90	20230210	99700	60.48	20230626	166500	-3.90	20230210	99700	60.48	20230626	0.98	N	145020	500	62 억		7006400	N	N	185	N	00	N
47	20231123	110919	55	40.00	KSQ150		제약	N	N	N	Y	40	N	160100	700	2	0.44	2865669200	18004	22.83	159400	161300	157600	207000	111600	159400	159168.47	56.57	0	-867	165266	162332	158066	155132	150866	163800	156600	63	47600	500	114760	100	1	12385455	19829	34.59	2.23	12	0.15	4629.00	71739.00	166500	20230210	-3.84	99700	20230626	60.58	166500	-3.84	20230210	99700	60.58	20230626	166500	-3.84	20230210	99700	60.58	20230626	0.98	N	145020	500	62 억		7006400	N	N	185	N	00	N
48	20231123	100901	55	40.00	KSQ150		제약	N	N	N	Y	40	N	159200	-200	5	-0.13	1543982200	9733	12.34	159400	159900	157600	207000	111600	159400	158633.74	56.57	0	-1253	165266	162332	158066	155132	150866	163800	156600	63	47600	500	114760	100	1	12385455	19718	34.39	2.22	12	0.08	4629.00	71739.00	166500	20230210	-4.38	99700	20230626	59.68	166500	-4.38	20230210	99700	59.68	20230626	166500	-4.38	20230210	99700	59.68	20230626	0.98	N	145020	500	62 억		7006400	N	N	185	N	00	N
49	20231123	090857	55	40.00	KSQ150		제약	N	N	N	Y	40	N	159400	0	3	0.00	273410700	1719	2.18	159400	159900	158100	207000	111600	159400	159052.18	56.57	0	-238	165266	162332	158066	155132	150866	163800	156600	63	47600	500	114760	100	1	12385455	19742	34.44	2.22	12	0.01	4629.00	71739.00	166500	20230210	-4.26	99700	20230626	59.88	166500	-4.26	20230210	99700	59.88	20230626	166500	-4.26	20230210	99700	59.88	20230626	0.98	N	145020	500	62 억		7006400	N	N	185	N	00	N
50	20231122	160825	55	40.00	KSQ150		제약	N	N	N	Y	40	N	159400	3400	2	2.18	12506351900	78849	103.38	155700	161000	153800	202500	109200	156000	158611.51	56.57	0	4436	160933	158466	153533	151066	146133	159700	152300	63	46500	500	112320	100	1	12385455	19742	34.44	2.22	12	0.64	4629.00	71739.00	166500	20230210	-4.26	99700	20230626	59.88	166500	-4.26	20230210	99700	59.88	20230626	166500	-4.26	20230210	99700	59.88	20230626	1.00	N	145020	500	62 억		7006460	N	N	185	N	00	N
51	20231122	150840	55	40.00	KSQ150		제약	N	N	N	Y	40	N	158900	2900	2	1.86	11896098000	75012	98.35	155700	161000	153800	202500	109200	156000	158589.54	56.57	0	3919	160933	158466	153533	151066	146133	159700	152300	63	46500	500	112320	100	1	12385455	19680	34.33	2.21	12	0.61	4629.00	71739.00	166500	20230210	-4.56	99700	20230626	59.38	166500	-4.56	20230210	99700	59.38	20230626	166500	-4.56	20230210	99700	59.38	20230626	1.00	N	145020	500	62 억		7006460	N	N	155	N	00	N
52	20231122	140833	55	40.00	KSQ150		제약	N	N	N	Y	40	N	158900	2900	2	1.86	9907929500	62482	81.92	155700	161000	153800	202500	109200	156000	158572.87	56.57	0	2080	160933	158466	153533	151066	146133	159700	152300	63	46500	500	112320	100	1	12385455	19680	34.33	2.21	12	0.50	4629.00	71739.00	166500	20230210	-4.56	99700	20230626	59.38	166500	-4.56	20230210	99700	59.38	20230626	166500	-4.56	20230210	99700	59.38	20230626	1.00	N	145020	500	62 억		7006460	N	N	155	N	00	N
53	20231122	130904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	160300	4300	2	2.76	8344921600	52659	69.04	155700	161000	153800	202500	109200	156000	158471.32	56.57	0	1737	160933	158466	153533	151066	146133	159700	152300	63	46500	500	112320	100	1	12385455	19854	34.63	2.23	12	0.43	4629.00	71739.00	166500	20230210	-3.72	99700	20230626	60.78	166500	-3.72	20230210	99700	60.78	20230626	166500	-3.72	20230210	99700	60.78	20230626	1.00	N	145020	500	62 억		7006460	N	N	155	N	00	N
54	20231122	120907	55	40.00	KSQ150		제약	N	N	N	Y	40	N	159500	3500	2	2.24	5706129800	36194	47.46	155700	160000	153800	202500	109200	156000	157654.39	56.57	0	-4209	160933	158466	153533	151066	146133	159700	152300	63	46500	500	112320	100	1	12385455	19755	34.46	2.22	12	0.29	4629.00	71739.00	166500	20230210	-4.20	99700	20230626	59.98	166500	-4.20	20230210	99700	59.98	20230626	166500	-4.20	20230210	99700	59.98	20230626	1.00	N	145020	500	62 억		7006460	N	N	155	N	00	N
55	20231122	110948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	159800	3800	2	2.44	4323779800	27497	36.05	155700	160000	153800	202500	109200	156000	157245.87	56.57	0	-5539	160933	158466	153533	151066	146133	159700	152300	63	46500	500	112320	100	1	12385455	19792	34.52	2.23	12	0.22	4629.00	71739.00	166500	20230210	-4.02	99700	20230626	60.28	166500	-4.02	20230210	99700	60.28	20230626	166500	-4.02	20230210	99700	60.28	20230626	1.00	N	145020	500	62 억		7006460	N	N	155	N	00	N
56	20231122	100919	55	40.00	KSQ150		제약	N	N	N	Y	40	N	155000	-1000	5	-0.64	1344189000	8686	11.39	155700	156200	153800	202500	109200	156000	154752.36	56.57	0	-3791	160933	158466	153533	151066	146133	159700	152300	63	46500	500	112320	100	1	12385455	19197	33.48	2.16	12	0.07	4629.00	71739.00	166500	20230210	-6.91	99700	20230626	55.47	166500	-6.91	20230210	99700	55.47	20230626	166500	-6.91	20230210	99700	55.47	20230626	1.00	N	145020	500	62 억		7006460	N	N	155	N	00	N
57	20231122	090833	55	40.00	KSQ150		제약	N	N	N	Y	40	N	155100	-900	5	-0.58	326173700	2097	2.75	155700	156200	154700	202500	109200	156000	155541.26	56.57	0	-1277	160933	158466	153533	151066	146133	159700	152300	63	46500	500	112320	100	1	12385455	19210	33.51	2.16	12	0.02	4629.00	71739.00	166500	20230210	-6.85	99700	20230626	55.57	166500	-6.85	20230210	99700	55.57	20230626	166500	-6.85	20230210	99700	55.57	20230626	1.00	N	145020	500	62 억		7006460	N	N	155	N	00	N
58	20231121	160836	55	40.00	KSQ150		제약	N	N	N	Y	40	N	156000	6200	2	4.14	11686449100	76179	198.27	149800	156000	148600	194700	104900	149800	153407.14	56.37	0	23207	152466	151132	148666	147332	144866	151800	148000	63	44900	500	107850	100	1	12385455	19321	33.70	2.17	12	0.62	4629.00	71739.00	166500	20230210	-6.31	99700	20230626	56.47	166500	-6.31	20230210	99700	56.47	20230626	166500	-6.31	20230210	99700	56.47	20230626	1.01	N	145020	500	62 억		6981513	N	N	155	N	00	N
59	20231121	150837	55	40.00	KSQ150		제약	N	N	N	Y	40	N	155100	5300	2	3.54	10937891200	71372	185.76	149800	155900	148600	194700	104900	149800	153251.85	56.37	0	20186	152466	151132	148666	147332	144866	151800	148000	63	44900	500	107850	100	1	12385455	19210	33.51	2.16	12	0.58	4629.00	71739.00	166500	20230210	-6.85	99700	20230626	55.57	166500	-6.85	20230210	99700	55.57	20230626	166500	-6.85	20230210	99700	55.57	20230626	1.01	N	145020	500	62 억		6981513	N	N	172	N	00	N
60	20231121	140827	55	40.00	KSQ150		제약	N	N	N	Y	40	N	155400	5600	2	3.74	8326686300	54574	142.04	149800	155900	148600	194700	104900	149800	152576.07	56.37	0	16055	152466	151132	148666	147332	144866	151800	148000	63	44900	500	107850	100	1	12385455	19247	33.57	2.17	12	0.44	4629.00	71739.00	166500	20230210	-6.67	99700	20230626	55.87	166500	-6.67	20230210	99700	55.87	20230626	166500	-6.67	20230210	99700	55.87	20230626	1.01	N	145020	500	62 억		6981513	N	N	172	N	00	N
61	20231121	130821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	151400	1600	2	1.07	3574163300	23755	61.83	149800	151900	148600	194700	104900	149800	150459.41	56.37	0	8894	152466	151132	148666	147332	144866	151800	148000	63	44900	500	107850	100	1	12385455	18752	32.71	2.11	12	0.19	4629.00	71739.00	166500	20230210	-9.07	99700	20230626	51.86	166500	-9.07	20230210	99700	51.86	20230626	166500	-9.07	20230210	99700	51.86	20230626	1.01	N	145020	500	62 억		6981513	N	N	172	N	00	N
62	20231121	120820	55	40.00	KSQ150		제약	N	N	N	Y	40	N	151700	1900	2	1.27	3009906400	20033	52.14	149800	151800	148600	194700	104900	149800	150247.41	56.37	0	7005	152466	151132	148666	147332	144866	151800	148000	63	44900	500	107850	100	1	12385455	18789	32.77	2.11	12	0.16	4629.00	71739.00	166500	20230210	-8.89	99700	20230626	52.16	166500	-8.89	20230210	99700	52.16	20230626	166500	-8.89	20230210	99700	52.16	20230626	1.01	N	145020	500	62 억		6981513	N	N	172	N	00	N
63	20231121	110817	55	40.00	KSQ150		제약	N	N	N	Y	40	N	150400	600	2	0.40	2046619500	13644	35.51	149800	151100	148600	194700	104900	149800	150001.43	56.37	0	3405	152466	151132	148666	147332	144866	151800	148000	63	44900	500	107850	100	1	12385455	18628	32.49	2.10	12	0.11	4629.00	71739.00	166500	20230210	-9.67	99700	20230626	50.85	166500	-9.67	20230210	99700	50.85	20230626	166500	-9.67	20230210	99700	50.85	20230626	1.01	N	145020	500	62 억		6981513	N	N	172	N	00	N
64	20231121	100756	55	40.00	KSQ150		제약	N	N	N	Y	40	N	149900	100	2	0.07	1264892300	8435	21.95	149800	151100	148600	194700	104900	149800	149957.59	56.37	0	1661	152466	151132	148666	147332	144866	151800	148000	63	44900	500	107850	100	1	12385455	18566	32.38	2.09	12	0.07	4629.00	71739.00	166500	20230210	-9.97	99700	20230626	50.35	166500	-9.97	20230210	99700	50.35	20230626	166500	-9.97	20230210	99700	50.35	20230626	1.01	N	145020	500	62 억		6981513	N	N	172	N	00	N
65	20231121	090809	55	40.00	KSQ150		제약	N	N	N	Y	40	N	149000	-800	5	-0.53	107417200	720	1.87	149800	149800	148600	194700	104900	149800	149190.56	56.37	0	-270	152466	151132	148666	147332	144866	151800	148000	63	44900	500	107850	100	1	12385455	18454	32.19	2.08	12	0.01	4629.00	71739.00	166500	20230210	-10.51	99700	20230626	49.45	166500	-10.51	20230210	99700	49.45	20230626	166500	-10.51	20230210	99700	49.45	20230626	1.01	N	145020	500	62 억		6981513	N	N	172	N	00	N
66	20231120	160813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	149800	1800	2	1.22	5727799900	38401	68.22	147000	150000	146200	192400	103600	148000	149157.54	56.41	0	924	150933	149466	146633	145166	142333	150200	145900	63	44400	500	106560	100	1	12385455	18553	32.36	2.09	12	0.31	4629.00	71739.00	166500	20230210	-10.03	99700	20230626	50.25	166500	-10.03	20230210	99700	50.25	20230626	166500	-10.03	20230210	99700	50.25	20230626	1.00	N	145020	500	62 억		6986388	N	N	172	N	00	N
67	20231120	150821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	149800	1800	2	1.22	5368014800	35998	63.95	147000	150000	146200	192400	103600	148000	149119.81	56.41	0	660	150933	149466	146633	145166	142333	150200	145900	63	44400	500	106560	100	1	12385455	18553	32.36	2.09	12	0.29	4629.00	71739.00	166500	20230210	-10.03	99700	20230626	50.25	166500	-10.03	20230210	99700	50.25	20230626	166500	-10.03	20230210	99700	50.25	20230626	1.00	N	145020	500	62 억		6986388	N	N	206	N	00	N
68	20231120	140820	55	40.00	KSQ150		제약	N	N	N	Y	40	N	150000	2000	2	1.35	4386738400	29446	52.31	147000	150000	146200	192400	103600	148000	148975.70	56.41	0	354	150933	149466	146633	145166	142333	150200	145900	63	44400	500	106560	100	1	12385455	18578	32.40	2.09	12	0.24	4629.00	71739.00	166500	20230210	-9.91	99700	20230626	50.45	166500	-9.91	20230210	99700	50.45	20230626	166500	-9.91	20230210	99700	50.45	20230626	1.00	N	145020	500	62 억		6986388	N	N	206	N	00	N
69	20231120	130815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	149400	1400	2	0.95	3453195100	23216	41.25	147000	150000	146200	192400	103600	148000	148742.04	56.41	0	-649	150933	149466	146633	145166	142333	150200	145900	63	44400	500	106560	100	1	12385455	18504	32.27	2.08	12	0.19	4629.00	71739.00	166500	20230210	-10.27	99700	20230626	49.85	166500	-10.27	20230210	99700	49.85	20230626	166500	-10.27	20230210	99700	49.85	20230626	1.00	N	145020	500	62 억		6986388	N	N	206	N	00	N
70	20231120	120817	55	40.00	KSQ150		제약	N	N	N	Y	40	N	149500	1500	2	1.01	2637193600	17769	31.57	147000	150000	146200	192400	103600	148000	148415.42	56.41	0	-259	150933	149466	146633	145166	142333	150200	145900	63	44400	500	106560	100	1	12385455	18516	32.30	2.08	12	0.14	4629.00	71739.00	166500	20230210	-10.21	99700	20230626	49.95	166500	-10.21	20230210	99700	49.95	20230626	166500	-10.21	20230210	99700	49.95	20230626	1.00	N	145020	500	62 억		6986388	N	N	206	N	00	N
71	20231120	110816	55	40.00	KSQ150		제약	N	N	N	Y	40	N	149800	1800	2	1.22	1681716900	11388	20.23	147000	149800	146200	192400	103600	148000	147674.47	56.41	0	175	150933	149466	146633	145166	142333	150200	145900	63	44400	500	106560	100	1	12385455	18553	32.36	2.09	12	0.09	4629.00	71739.00	166500	20230210	-10.03	99700	20230626	50.25	166500	-10.03	20230210	99700	50.25	20230626	166500	-10.03	20230210	99700	50.25	20230626	1.00	N	145020	500	62 억		6986388	N	N	206	N	00	N
72	20231120	100812	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147500	-500	5	-0.34	836203900	5689	10.11	147000	148000	146200	192400	103600	148000	146986.10	56.41	0	-860	150933	149466	146633	145166	142333	150200	145900	63	44400	500	106560	100	1	12385455	18269	31.86	2.06	12	0.05	4629.00	71739.00	166500	20230210	-11.41	99700	20230626	47.94	166500	-11.41	20230210	99700	47.94	20230626	166500	-11.41	20230210	99700	47.94	20230626	1.00	N	145020	500	62 억		6986388	N	N	206	N	00	N
73	20231120	090820	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147500	-500	5	-0.34	134146800	913	1.62	147000	148000	146200	192400	103600	148000	146929.68	56.41	0	-443	150933	149466	146633	145166	142333	150200	145900	63	44400	500	106560	100	1	12385455	18269	31.86	2.06	12	0.01	4629.00	71739.00	166500	20230210	-11.41	99700	20230626	47.94	166500	-11.41	20230210	99700	47.94	20230626	166500	-11.41	20230210	99700	47.94	20230626	1.00	N	145020	500	62 억		6986388	N	N	206	N	00	N
74	20231117	160836	55	40.00	KSQ150		제약	N	N	N	Y	40	N	148000	500	2	0.34	8244955100	56259	86.78	146700	148100	143800	191700	103300	147500	146553.38	56.38	0	11784	151500	149500	148000	146000	144500	148750	145250	63	44200	500	106200	100	1	12385455	18330	31.97	2.06	12	0.45	4629.00	71739.00	166500	20230210	-11.11	99700	20230626	48.45	166500	-11.11	20230210	99700	48.45	20230626	166500	-11.11	20230210	99700	48.45	20230626	1.02	N	145020	500	62 억		6983013	N	N	206	N	00	N
75	20231117	150841	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147100	-400	5	-0.27	7782526000	53127	81.95	146700	148100	143800	191700	103300	147500	146489.09	56.38	0	9874	151500	149500	148000	146000	144500	148750	145250	63	44200	500	106200	100	1	12385455	18219	31.78	2.05	12	0.43	4629.00	71739.00	166500	20230210	-11.65	99700	20230626	47.54	166500	-11.65	20230210	99700	47.54	20230626	166500	-11.65	20230210	99700	47.54	20230626	1.02	N	145020	500	62 억		6983013	N	N	387	N	00	N
76	20231117	140837	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147500	0	3	0.00	6468548600	44216	68.20	146700	148100	143800	191700	103300	147500	146294.30	56.38	0	8002	151500	149500	148000	146000	144500	148750	145250	63	44200	500	106200	100	1	12385455	18269	31.86	2.06	12	0.36	4629.00	71739.00	166500	20230210	-11.41	99700	20230626	47.94	166500	-11.41	20230210	99700	47.94	20230626	166500	-11.41	20230210	99700	47.94	20230626	1.02	N	145020	500	62 억		6983013	N	N	387	N	00	N
77	20231117	130836	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147400	-100	5	-0.07	5176798700	35466	54.70	146700	148100	143800	191700	103300	147500	145965.11	56.38	0	5667	151500	149500	148000	146000	144500	148750	145250	63	44200	500	106200	100	1	12385455	18256	31.84	2.05	12	0.29	4629.00	71739.00	166500	20230210	-11.47	99700	20230626	47.84	166500	-11.47	20230210	99700	47.84	20230626	166500	-11.47	20230210	99700	47.84	20230626	1.02	N	145020	500	62 억		6983013	N	N	387	N	00	N
78	20231117	120837	55	40.00	KSQ150		제약	N	N	N	Y	40	N	143900	-3600	5	-2.44	4011212000	27504	42.42	146700	148100	143800	191700	103300	147500	145841.04	56.38	0	3918	151500	149500	148000	146000	144500	148750	145250	63	44200	500	106200	100	1	12385455	17823	31.09	2.01	12	0.22	4629.00	71739.00	166500	20230210	-13.57	99700	20230626	44.33	166500	-13.57	20230210	99700	44.33	20230626	166500	-13.57	20230210	99700	44.33	20230626	1.02	N	145020	500	62 억		6983013	N	N	387	N	00	N
79	20231117	110841	55	40.00	KSQ150		제약	N	N	N	Y	40	N	145600	-1900	5	-1.29	2607092400	17810	27.47	146700	148100	145500	191700	103300	147500	146383.63	56.38	0	2414	151500	149500	148000	146000	144500	148750	145250	63	44200	500	106200	100	1	12385455	18033	31.45	2.03	12	0.14	4629.00	71739.00	166500	20230210	-12.55	99700	20230626	46.04	166500	-12.55	20230210	99700	46.04	20230626	166500	-12.55	20230210	99700	46.04	20230626	1.02	N	145020	500	62 억		6983013	N	N	387	N	00	N
80	20231117	100838	55	40.00	KSQ150		제약	N	N	N	Y	40	N	146800	-700	5	-0.47	1490632800	10170	15.69	146700	148100	145800	191700	103300	147500	146571.56	56.38	0	827	151500	149500	148000	146000	144500	148750	145250	63	44200	500	106200	100	1	12385455	18182	31.71	2.05	12	0.08	4629.00	71739.00	166500	20230210	-11.83	99700	20230626	47.24	166500	-11.83	20230210	99700	47.24	20230626	166500	-11.83	20230210	99700	47.24	20230626	1.02	N	145020	500	62 억		6983013	N	N	387	N	00	N
81	20231117	090840	55	40.00	KSQ150		제약	N	N	N	Y	40	N	146900	-600	5	-0.41	338621300	2307	3.56	146700	148100	145800	191700	103300	147500	146779.93	56.38	0	-575	151500	149500	148000	146000	144500	148750	145250	63	44200	500	106200	100	1	12385455	18194	31.73	2.05	12	0.02	4629.00	71739.00	166500	20230210	-11.77	99700	20230626	47.34	166500	-11.77	20230210	99700	47.34	20230626	166500	-11.77	20230210	99700	47.34	20230626	1.02	N	145020	500	62 억		6983013	N	N	387	N	00	N
82	20231116	160838	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147700	-1000	5	-0.67	8954582000	60583	68.93	148900	150000	146500	193300	104100	148700	147806.84	56.43	0	6824	152633	150666	147933	145966	143233	149300	144600	63	44600	500	107060	100	1	12385455	18293	31.91	2.06	12	0.49	4629.00	71739.00	166500	20230210	-11.29	99700	20230626	48.14	166500	-11.29	20230210	99700	48.14	20230626	166500	-11.29	20230210	99700	48.14	20230626	1.03	N	145020	500	62 억		6989115	N	N	405	N	00	N
83	20231116	150832	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147700	-1000	5	-0.67	7882540700	53330	60.68	148900	150000	146500	193300	104100	148700	147806.88	56.43	0	5185	152633	150666	147933	145966	143233	149300	144600	63	44600	500	107060	100	1	12385455	18293	31.91	2.06	12	0.43	4629.00	71739.00	166500	20230210	-11.29	99700	20230626	48.14	166500	-11.29	20230210	99700	48.14	20230626	166500	-11.29	20230210	99700	48.14	20230626	1.03	N	145020	500	62 억		6989115	N	N	405	N	00	N
84	20231116	140810	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147800	-900	5	-0.61	6622442200	44797	50.97	148900	150000	146500	193300	104100	148700	147832.27	56.43	0	3577	152633	150666	147933	145966	143233	149300	144600	63	44600	500	107060	100	1	12385455	18306	31.93	2.06	12	0.36	4629.00	71739.00	166500	20230210	-11.23	99700	20230626	48.24	166500	-11.23	20230210	99700	48.24	20230626	166500	-11.23	20230210	99700	48.24	20230626	1.03	N	145020	500	62 억		6989115	N	N	405	N	00	N
85	20231116	130832	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147600	-1100	5	-0.74	5530864200	37404	42.56	148900	150000	146500	193300	104100	148700	147868.25	56.43	0	3351	152633	150666	147933	145966	143233	149300	144600	63	44600	500	107060	100	1	12385455	18281	31.89	2.06	12	0.30	4629.00	71739.00	166500	20230210	-11.35	99700	20230626	48.04	166500	-11.35	20230210	99700	48.04	20230626	166500	-11.35	20230210	99700	48.04	20230626	1.03	N	145020	500	62 억		6989115	N	N	405	N	00	N
86	20231116	120834	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147600	-1100	5	-0.74	3909992400	26438	30.08	148900	150000	146500	193300	104100	148700	147892.90	56.43	0	3693	152633	150666	147933	145966	143233	149300	144600	63	44600	500	107060	100	1	12385455	18281	31.89	2.06	12	0.21	4629.00	71739.00	166500	20230210	-11.35	99700	20230626	48.04	166500	-11.35	20230210	99700	48.04	20230626	166500	-11.35	20230210	99700	48.04	20230626	1.03	N	145020	500	62 억		6989115	N	N	405	N	00	N
87	20231116	110832	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147800	-900	5	-0.61	2364597100	15993	18.20	148900	150000	146500	193300	104100	148700	147852.00	56.43	0	1044	152633	150666	147933	145966	143233	149300	144600	63	44600	500	107060	100	1	12385455	18306	31.93	2.06	12	0.13	4629.00	71739.00	166500	20230210	-11.23	99700	20230626	48.24	166500	-11.23	20230210	99700	48.24	20230626	166500	-11.23	20230210	99700	48.24	20230626	1.03	N	145020	500	62 억		6989115	N	N	405	N	00	N
88	20231116	100832	55	40.00	KSQ150		제약	N	N	N	Y	40	N	148200	-500	5	-0.34	542639600	3655	4.16	148900	150000	147200	193300	104100	148700	148465.01	56.43	0	-655	152633	150666	147933	145966	143233	149300	144600	63	44600	500	107060	100	1	12385455	18355	32.02	2.07	12	0.03	4629.00	71739.00	166500	20230210	-10.99	99700	20230626	48.65	166500	-10.99	20230210	99700	48.65	20230626	166500	-10.99	20230210	99700	48.65	20230626	1.03	N	145020	500	62 억		6989115	N	N	405	N	00	N
89	20231116	090835	55	40.00	KSQ150		제약	N	N	N	Y	40	N	148700	0	3	0.00	0	0	0.00	0	0	0	193300	104100	148700	0.00	56.43	0	0	152633	150666	147933	145966	143233	149300	144600	63	44600	500	107060	100	1	12385455	18417	32.12	2.07	12	0.00	4629.00	71739.00	166500	20230210	-10.69	99700	20230626	49.15	166500	-10.69	20230210	99700	49.15	20230626	166500	-10.69	20230210	99700	49.15	20230626	1.03	N	145020	500	62 억		6989115	N	N	405	N	00	N
90	20231115	160738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	148700	1900	2	1.29	12882610600	87643	47.68	149700	149900	145200	190800	102800	146800	146980.65	56.34	0	29096	158000	152400	147600	142000	137200	155200	144800	63	44000	500	105690	100	1	12385455	18417	32.12	2.07	12	0.71	4629.00	71739.00	166500	20230210	-10.69	99700	20230626	49.15	166500	-10.69	20230210	99700	49.15	20230626	166500	-10.69	20230210	99700	49.15	20230626	1.19	N	145020	500	62 억		6977408	N	N	405	N	00	N
91	20231115	150847	55	40.00	KSQ150		제약	N	N	N	Y	40	N	149000	2200	2	1.50	11410935500	77766	42.31	149700	149900	145200	190800	102800	146800	146734.25	56.34	0	25171	158000	152400	147600	142000	137200	155200	144800	63	44000	500	105690	100	1	12385455	18454	32.19	2.08	12	0.63	4629.00	71739.00	166500	20230210	-10.51	99700	20230626	49.45	166500	-10.51	20230210	99700	49.45	20230626	166500	-10.51	20230210	99700	49.45	20230626	1.19	N	145020	500	62 억		6977408	N	N	3565	N	00	N
92	20231115	140844	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147000	200	2	0.14	9036385100	61659	33.55	149700	149900	145200	190800	102800	146800	146554.19	56.34	0	14579	158000	152400	147600	142000	137200	155200	144800	63	44000	500	105690	100	1	12385455	18207	31.76	2.05	12	0.50	4629.00	71739.00	166500	20230210	-11.71	99700	20230626	47.44	166500	-11.71	20230210	99700	47.44	20230626	166500	-11.71	20230210	99700	47.44	20230626	1.19	N	145020	500	62 억		6977408	N	N	3565	N	00	N
93	20231115	130845	55	40.00	KSQ150		제약	N	N	N	Y	40	N	146300	-500	5	-0.34	7668928000	52337	28.47	149700	149900	145200	190800	102800	146800	146529.76	56.34	0	10392	158000	152400	147600	142000	137200	155200	144800	63	44000	500	105690	100	1	12385455	18120	31.61	2.04	12	0.42	4629.00	71739.00	166500	20230210	-12.13	99700	20230626	46.74	166500	-12.13	20230210	99700	46.74	20230626	166500	-12.13	20230210	99700	46.74	20230626	1.19	N	145020	500	62 억		6977408	N	N	3565	N	00	N
94	20231115	120847	55	40.00	KSQ150		제약	N	N	N	Y	40	N	145500	-1300	5	-0.89	6620507900	45148	24.56	149700	149900	145200	190800	102800	146800	146640.11	56.34	0	7796	158000	152400	147600	142000	137200	155200	144800	63	44000	500	105690	100	1	12385455	18021	31.43	2.03	12	0.36	4629.00	71739.00	166500	20230210	-12.61	99700	20230626	45.94	166500	-12.61	20230210	99700	45.94	20230626	166500	-12.61	20230210	99700	45.94	20230626	1.19	N	145020	500	62 억		6977408	N	N	3565	N	00	N
95	20231115	110856	55	40.00	KSQ150		제약	N	N	N	Y	40	N	146100	-700	5	-0.48	5432580200	36984	20.12	149700	149900	145500	190800	102800	146800	146890.01	56.34	0	5630	158000	152400	147600	142000	137200	155200	144800	63	44000	500	105690	100	1	12385455	18095	31.56	2.04	12	0.30	4629.00	71739.00	166500	20230210	-12.25	99700	20230626	46.54	166500	-12.25	20230210	99700	46.54	20230626	166500	-12.25	20230210	99700	46.54	20230626	1.19	N	145020	500	62 억		6977408	N	N	3565	N	00	N
96	20231115	100849	55	40.00	KSQ150		제약	N	N	N	Y	40	N	145900	-900	5	-0.61	4030467200	27384	14.90	149700	149900	145500	190800	102800	146800	147183.29	56.34	0	2828	158000	152400	147600	142000	137200	155200	144800	63	44000	500	105690	100	1	12385455	18070	31.52	2.03	12	0.22	4629.00	71739.00	166500	20230210	-12.37	99700	20230626	46.34	166500	-12.37	20230210	99700	46.34	20230626	166500	-12.37	20230210	99700	46.34	20230626	1.19	N	145020	500	62 억		6977408	N	N	3565	N	00	N
97	20231115	090840	55	40.00	KSQ150		제약	N	N	N	Y	40	N	149200	2400	2	1.63	985724000	6620	3.60	149700	149900	147900	190800	102800	146800	148900.91	56.34	0	946	158000	152400	147600	142000	137200	155200	144800	63	44000	500	105690	100	1	12385455	18479	32.23	2.08	12	0.05	4629.00	71739.00	166500	20230210	-10.39	99700	20230626	49.65	166500	-10.39	20230210	99700	49.65	20230626	166500	-10.39	20230210	99700	49.65	20230626	1.19	N	145020	500	62 억		6977408	N	N	3565	N	00	N
98	20231114	160829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	146800	5100	2	3.60	27223012600	183458	113.20	143300	153200	142800	184200	99200	141700	148389.44	56.14	0	36769	149500	145600	138600	134700	127700	147550	136650	63	42500	500	102020	100	1	12385455	18182	31.71	2.05	12	1.48	4629.00	71739.00	166500	20230210	-11.83	99700	20230626	47.24	166500	-11.83	20230210	99700	47.24	20230626	166500	-11.83	20230210	99700	47.24	20230626	1.20	N	145020	500	62 억		6952749	N	N	3565	N	00	N
99	20231114	150832	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147500	5800	2	4.09	26118443400	175955	108.57	143300	153200	142800	184200	99200	141700	148438.20	56.14	0	34281	149500	145600	138600	134700	127700	147550	136650	63	42500	500	102020	100	1	12385455	18269	31.86	2.06	12	1.42	4629.00	71739.00	166500	20230210	-11.41	99700	20230626	47.94	166500	-11.41	20230210	99700	47.94	20230626	166500	-11.41	20230210	99700	47.94	20230626	1.20	N	145020	500	62 억		6952749	N	N	3063	N	00	N
100	20231114	140831	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147700	6000	2	4.23	24086211900	162130	100.04	143300	153200	142800	184200	99200	141700	148561.10	56.14	0	32732	149500	145600	138600	134700	127700	147550	136650	63	42500	500	102020	100	1	12385455	18293	31.91	2.06	12	1.31	4629.00	71739.00	166500	20230210	-11.29	99700	20230626	48.14	166500	-11.29	20230210	99700	48.14	20230626	166500	-11.29	20230210	99700	48.14	20230626	1.20	N	145020	500	62 억		6952749	N	N	3063	N	00	N
101	20231114	130833	55	40.00	KSQ150		제약	N	N	N	Y	40	N	147400	5700	2	4.02	22526839700	151555	93.51	143300	153200	142800	184200	99200	141700	148638.05	56.14	0	31140	149500	145600	138600	134700	127700	147550	136650	63	42500	500	102020	100	1	12385455	18256	31.84	2.05	12	1.22	4629.00	71739.00	166500	20230210	-11.47	99700	20230626	47.84	166500	-11.47	20230210	99700	47.84	20230626	166500	-11.47	20230210	99700	47.84	20230626	1.20	N	145020	500	62 억		6952749	N	N	3063	N	00	N
102	20231114	120835	55	40.00	KSQ150		제약	N	N	N	Y	40	N	148300	6600	2	4.66	21200982600	142568	87.97	143300	153200	142800	184200	99200	141700	148707.86	56.14	0	30355	149500	145600	138600	134700	127700	147550	136650	63	42500	500	102020	100	1	12385455	18368	32.04	2.07	12	1.15	4629.00	71739.00	166500	20230210	-10.93	99700	20230626	48.75	166500	-10.93	20230210	99700	48.75	20230626	166500	-10.93	20230210	99700	48.75	20230626	1.20	N	145020	500	62 억		6952749	N	N	3063	N	00	N
103	20231114	110843	55	40.00	KSQ150		제약	N	N	N	Y	40	N	149900	8200	2	5.79	19335811700	130066	80.25	143300	153200	142800	184200	99200	141700	148661.54	56.14	0	28733	149500	145600	138600	134700	127700	147550	136650	63	42500	500	102020	100	1	12385455	18566	32.38	2.09	12	1.05	4629.00	71739.00	166500	20230210	-9.97	99700	20230626	50.35	166500	-9.97	20230210	99700	50.35	20230626	166500	-9.97	20230210	99700	50.35	20230626	1.20	N	145020	500	62 억		6952749	N	N	3063	N	00	N
104	20231114	100834	55	40.00	KSQ150		제약	N	N	N	Y	40	N	149900	8200	2	5.79	16296655500	109841	67.77	143300	153200	142800	184200	99200	141700	148365.87	56.14	0	24113	149500	145600	138600	134700	127700	147550	136650	63	42500	500	102020	100	1	12385455	18566	32.38	2.09	12	0.89	4629.00	71739.00	166500	20230210	-9.97	99700	20230626	50.35	166500	-9.97	20230210	99700	50.35	20230626	166500	-9.97	20230210	99700	50.35	20230626	1.20	N	145020	500	62 억		6952749	N	N	3063	N	00	N
105	20231114	090825	55	40.00	KSQ150		제약	N	N	N	Y	40	N	151000	9300	2	6.56	7915560000	53823	33.21	143300	152500	142800	184200	99200	141700	147066.50	56.14	0	6045	149500	145600	138600	134700	127700	147550	136650	63	42500	500	102020	100	1	12385455	18702	32.62	2.10	12	0.43	4629.00	71739.00	166500	20230210	-9.31	99700	20230626	51.45	166500	-9.31	20230210	99700	51.45	20230626	166500	-9.31	20230210	99700	51.45	20230626	1.20	N	145020	500	62 억		6952749	N	N	3063	N	00	N
106	20231113	160818	55	40.00	KSQ150		제약	N	N	N	Y	40	N	141700	6200	2	4.58	21911428600	159458	600.17	135700	142500	131600	176100	94900	135500	137385.80	56.01	0	28406	139033	137266	135733	133966	132433	138150	134850	63	40600	500	97560	100	1	12385455	17550	30.61	1.98	12	1.29	4629.00	71739.00	166500	20230210	-14.89	99700	20230626	42.13	166500	-14.89	20230210	99700	42.13	20230626	166500	-14.89	20230210	99700	42.13	20230626	1.15	N	145020	500	62 억		6937286	N	N	3063	N	00	N
107	20231113	150816	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140000	4500	2	3.32	15211037000	111978	421.46	135700	140300	131600	176100	94900	135500	135839.51	56.01	0	31962	139033	137266	135733	133966	132433	138150	134850	63	40600	500	97560	100	1	12385455	17340	30.24	1.95	12	0.90	4629.00	71739.00	166500	20230210	-15.92	99700	20230626	40.42	166500	-15.92	20230210	99700	40.42	20230626	166500	-15.92	20230210	99700	40.42	20230626	1.15	N	145020	500	62 억		6937286	N	N	69	N	00	N
108	20231113	140815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132200	-3300	5	-2.44	6177679700	46440	174.79	135700	137500	131600	176100	94900	135500	133024.97	56.01	0	24566	139033	137266	135733	133966	132433	138150	134850	63	40600	500	97560	100	1	12385455	16374	28.56	1.84	12	0.37	4629.00	71739.00	166500	20230210	-20.60	99700	20230626	32.60	166500	-20.60	20230210	99700	32.60	20230626	166500	-20.60	20230210	99700	32.60	20230626	1.15	N	145020	500	62 억		6937286	N	N	69	N	00	N
109	20231113	130813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132100	-3400	5	-2.51	5172972600	38832	146.16	135700	137500	131600	176100	94900	135500	133214.17	56.01	0	18851	139033	137266	135733	133966	132433	138150	134850	63	40600	500	97560	100	1	12385455	16361	28.54	1.84	12	0.31	4629.00	71739.00	166500	20230210	-20.66	99700	20230626	32.50	166500	-20.66	20230210	99700	32.50	20230626	166500	-20.66	20230210	99700	32.50	20230626	1.15	N	145020	500	62 억		6937286	N	N	69	N	00	N
110	20231113	120815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132600	-2900	5	-2.14	4328413600	32441	122.10	135700	137500	131600	176100	94900	135500	133424.17	56.01	0	14623	139033	137266	135733	133966	132433	138150	134850	63	40600	500	97560	100	1	12385455	16423	28.65	1.85	12	0.26	4629.00	71739.00	166500	20230210	-20.36	99700	20230626	33.00	166500	-20.36	20230210	99700	33.00	20230626	166500	-20.36	20230210	99700	33.00	20230626	1.15	N	145020	500	62 억		6937286	N	N	69	N	00	N
111	20231113	110813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	133600	-1900	5	-1.40	3496001000	26186	98.56	135700	137500	131600	176100	94900	135500	133506.49	56.01	0	9587	139033	137266	135733	133966	132433	138150	134850	63	40600	500	97560	100	1	12385455	16547	28.86	1.86	12	0.21	4629.00	71739.00	166500	20230210	-19.76	99700	20230626	34.00	166500	-19.76	20230210	99700	34.00	20230626	166500	-19.76	20230210	99700	34.00	20230626	1.15	N	145020	500	62 억		6937286	N	N	69	N	00	N
112	20231113	100810	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132300	-3200	5	-2.36	1808625700	13460	50.66	135700	137500	132300	176100	94900	135500	134370.41	56.01	0	1427	139033	137266	135733	133966	132433	138150	134850	63	40600	500	97560	100	1	12385455	16386	28.58	1.84	12	0.11	4629.00	71739.00	166500	20230210	-20.54	99700	20230626	32.70	166500	-20.54	20230210	99700	32.70	20230626	166500	-20.54	20230210	99700	32.70	20230626	1.15	N	145020	500	62 억		6937286	N	N	69	N	00	N
113	20231113	090817	55	40.00	KSQ150		제약	N	N	N	Y	40	N	135600	100	2	0.07	344820600	2547	9.59	135700	137500	134100	176100	94900	135500	135383.04	56.01	0	-632	139033	137266	135733	133966	132433	138150	134850	63	40600	500	97560	100	1	12385455	16795	29.29	1.89	12	0.02	4629.00	71739.00	166500	20230210	-18.56	99700	20230626	36.01	166500	-18.56	20230210	99700	36.01	20230626	166500	-18.56	20230210	99700	36.01	20230626	1.15	N	145020	500	62 억		6937286	N	N	69	N	00	N
114	20231110	160830	55	40.00	KSQ150		제약	N	N	N	Y	40	N	135500	-1000	5	-0.73	3466946700	25563	49.18	135100	137500	134200	177400	95600	136500	135623.96	56.03	0	5380	143433	139966	138233	134766	133033	139100	133900	63	40900	500	98280	100	1	12385455	16782	29.27	1.89	12	0.21	4629.00	71739.00	166500	20230210	-18.62	99700	20230626	35.91	166500	-18.62	20230210	99700	35.91	20230626	166500	-18.62	20230210	99700	35.91	20230626	1.20	N	145020	500	62 억		6939531	N	N	69	N	00	N
115	20231110	150829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	136000	-500	5	-0.37	3052827900	22511	43.31	135100	137500	134200	177400	95600	136500	135614.70	56.03	0	4438	143433	139966	138233	134766	133033	139100	133900	63	40900	500	98280	100	1	12385455	16844	29.38	1.90	12	0.18	4629.00	71739.00	166500	20230210	-18.32	99700	20230626	36.41	166500	-18.32	20230210	99700	36.41	20230626	166500	-18.32	20230210	99700	36.41	20230626	1.20	N	145020	500	62 억		6939531	N	N	40	N	00	N
116	20231110	140821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	136000	-500	5	-0.37	2545489300	18779	36.13	135100	137500	134200	177400	95600	136500	135549.48	56.03	0	4761	143433	139966	138233	134766	133033	139100	133900	63	40900	500	98280	100	1	12385455	16844	29.38	1.90	12	0.15	4629.00	71739.00	166500	20230210	-18.32	99700	20230626	36.41	166500	-18.32	20230210	99700	36.41	20230626	166500	-18.32	20230210	99700	36.41	20230626	1.20	N	145020	500	62 억		6939531	N	N	40	N	00	N
117	20231110	130821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	136100	-400	5	-0.29	1995747600	14740	28.36	135100	136700	134200	177400	95600	136500	135396.27	56.03	0	4537	143433	139966	138233	134766	133033	139100	133900	63	40900	500	98280	100	1	12385455	16857	29.40	1.90	12	0.12	4629.00	71739.00	166500	20230210	-18.26	99700	20230626	36.51	166500	-18.26	20230210	99700	36.51	20230626	166500	-18.26	20230210	99700	36.51	20230626	1.20	N	145020	500	62 억		6939531	N	N	40	N	00	N
118	20231110	120825	55	40.00	KSQ150		제약	N	N	N	Y	40	N	136200	-300	5	-0.22	1699185500	12559	24.16	135100	136700	134200	177400	95600	136500	135295.67	56.03	0	3886	143433	139966	138233	134766	133033	139100	133900	63	40900	500	98280	100	1	12385455	16869	29.42	1.90	12	0.10	4629.00	71739.00	166500	20230210	-18.20	99700	20230626	36.61	166500	-18.20	20230210	99700	36.61	20230626	166500	-18.20	20230210	99700	36.61	20230626	1.20	N	145020	500	62 억		6939531	N	N	40	N	00	N
119	20231110	110813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	135500	-1000	5	-0.73	1430492800	10584	20.36	135100	136700	134200	177400	95600	136500	135155.40	56.03	0	3227	143433	139966	138233	134766	133033	139100	133900	63	40900	500	98280	100	1	12385455	16782	29.27	1.89	12	0.09	4629.00	71739.00	166500	20230210	-18.62	99700	20230626	35.91	166500	-18.62	20230210	99700	35.91	20230626	166500	-18.62	20230210	99700	35.91	20230626	1.20	N	145020	500	62 억		6939531	N	N	40	N	00	N
120	20231110	100821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	135300	-1200	5	-0.88	1095457900	8116	15.61	135100	136700	134200	177400	95600	136500	134973.97	56.03	0	2098	143433	139966	138233	134766	133033	139100	133900	63	40900	500	98280	100	1	12385455	16758	29.23	1.89	12	0.07	4629.00	71739.00	166500	20230210	-18.74	99700	20230626	35.71	166500	-18.74	20230210	99700	35.71	20230626	166500	-18.74	20230210	99700	35.71	20230626	1.20	N	145020	500	62 억		6939531	N	N	40	N	00	N
121	20231110	090807	55	40.00	KSQ150		제약	N	N	N	Y	40	N	135900	-600	5	-0.44	267589600	1980	3.81	135100	136700	134200	177400	95600	136500	135142.15	56.03	0	-46	143433	139966	138233	134766	133033	139100	133900	63	40900	500	98280	100	1	12385455	16832	29.36	1.89	12	0.02	4629.00	71739.00	166500	20230210	-18.38	99700	20230626	36.31	166500	-18.38	20230210	99700	36.31	20230626	166500	-18.38	20230210	99700	36.31	20230626	1.20	N	145020	500	62 억		6939531	N	N	40	N	00	N
122	20231109	160801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	136500	-4500	5	-3.19	7131956400	51824	155.95	141700	141700	136500	183300	98700	141000	137619.36	56.02	0	-827	143466	142232	140266	139032	137066	142850	139650	63	42300	500	101520	100	1	12385455	16906	29.49	1.90	12	0.42	4629.00	71739.00	166500	20230210	-18.02	99700	20230626	36.91	166500	-18.02	20230210	99700	36.91	20230626	166500	-18.02	20230210	99700	36.91	20230626	1.16	N	145020	500	62 억		6938198	N	N	40	N	00	N
123	20231109	150759	55	40.00	KSQ150		제약	N	N	N	Y	40	N	136900	-4100	5	-2.91	5529682100	40119	120.72	141700	141700	136600	183300	98700	141000	137832.00	56.02	0	-441	143466	142232	140266	139032	137066	142850	139650	63	42300	500	101520	100	1	12385455	16956	29.57	1.91	12	0.32	4629.00	71739.00	166500	20230210	-17.78	99700	20230626	37.31	166500	-17.78	20230210	99700	37.31	20230626	166500	-17.78	20230210	99700	37.31	20230626	1.16	N	145020	500	62 억		6938198	N	N	926	N	00	N
124	20231109	140757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	136900	-4100	5	-2.91	4276360000	30983	93.23	141700	141700	136600	183300	98700	141000	138022.79	56.02	0	-902	143466	142232	140266	139032	137066	142850	139650	63	42300	500	101520	100	1	12385455	16956	29.57	1.91	12	0.25	4629.00	71739.00	166500	20230210	-17.78	99700	20230626	37.31	166500	-17.78	20230210	99700	37.31	20230626	166500	-17.78	20230210	99700	37.31	20230626	1.16	N	145020	500	62 억		6938198	N	N	926	N	00	N
125	20231109	130801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	137600	-3400	5	-2.41	3425705400	24784	74.58	141700	141700	136600	183300	98700	141000	138222.46	56.02	0	-815	143466	142232	140266	139032	137066	142850	139650	63	42300	500	101520	100	1	12385455	17042	29.73	1.92	12	0.20	4629.00	71739.00	166500	20230210	-17.36	99700	20230626	38.01	166500	-17.36	20230210	99700	38.01	20230626	166500	-17.36	20230210	99700	38.01	20230626	1.16	N	145020	500	62 억		6938198	N	N	926	N	00	N
126	20231109	120804	55	40.00	KSQ150		제약	N	N	N	Y	40	N	137400	-3600	5	-2.55	3004851700	21721	65.36	141700	141700	136600	183300	98700	141000	138338.55	56.02	0	-968	143466	142232	140266	139032	137066	142850	139650	63	42300	500	101520	100	1	12385455	17018	29.68	1.92	12	0.18	4629.00	71739.00	166500	20230210	-17.48	99700	20230626	37.81	166500	-17.48	20230210	99700	37.81	20230626	166500	-17.48	20230210	99700	37.81	20230626	1.16	N	145020	500	62 억		6938198	N	N	926	N	00	N
127	20231109	110801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	137200	-3800	5	-2.70	2420748800	17464	52.55	141700	141700	137100	183300	98700	141000	138613.65	56.02	0	-1439	143466	142232	140266	139032	137066	142850	139650	63	42300	500	101520	100	1	12385455	16993	29.64	1.91	12	0.14	4629.00	71739.00	166500	20230210	-17.60	99700	20230626	37.61	166500	-17.60	20230210	99700	37.61	20230626	166500	-17.60	20230210	99700	37.61	20230626	1.16	N	145020	500	62 억		6938198	N	N	926	N	00	N
128	20231109	100756	55	40.00	KSQ150		제약	N	N	N	Y	40	N	138200	-2800	5	-1.99	1348538800	9681	29.13	141700	141700	138100	183300	98700	141000	139297.47	56.02	0	-617	143466	142232	140266	139032	137066	142850	139650	63	42300	500	101520	100	1	12385455	17117	29.86	1.93	12	0.08	4629.00	71739.00	166500	20230210	-17.00	99700	20230626	38.62	166500	-17.00	20230210	99700	38.62	20230626	166500	-17.00	20230210	99700	38.62	20230626	1.16	N	145020	500	62 억		6938198	N	N	926	N	00	N
129	20231109	090802	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140500	-500	5	-0.35	209396300	1484	4.47	141700	141700	140200	183300	98700	141000	141102.63	56.02	0	-507	143466	142232	140266	139032	137066	142850	139650	63	42300	500	101520	100	1	12385455	17402	30.35	1.96	12	0.01	4629.00	71739.00	166500	20230210	-15.62	99700	20230626	40.92	166500	-15.62	20230210	99700	40.92	20230626	166500	-15.62	20230210	99700	40.92	20230626	1.16	N	145020	500	62 억		6938198	N	N	926	N	00	N
130	20231108	160753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	141000	3400	2	2.47	4651531300	33171	78.26	139000	141500	138300	178800	96400	137600	140228.63	55.94	0	11210	143533	140566	138633	135666	133733	139600	134700	63	41200	500	99070	100	1	12385455	17463	30.46	1.97	12	0.27	4629.00	71739.00	166500	20230210	-15.32	99700	20230626	41.42	166500	-15.32	20230210	99700	41.42	20230626	166500	-15.32	20230210	99700	41.42	20230626	1.07	N	145020	500	62 억		6928484	N	N	926	N	00	N
131	20231108	150758	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140500	2900	2	2.11	4287579500	30587	72.16	139000	141500	138300	178800	96400	137600	140177.20	55.94	0	10186	143533	140566	138633	135666	133733	139600	134700	63	41200	500	99070	100	1	12385455	17402	30.35	1.96	12	0.25	4629.00	71739.00	166500	20230210	-15.62	99700	20230626	40.92	166500	-15.62	20230210	99700	40.92	20230626	166500	-15.62	20230210	99700	40.92	20230626	1.07	N	145020	500	62 억		6928484	N	N	3274	N	00	N
132	20231108	140754	55	40.00	KSQ150		제약	N	N	N	Y	40	N	139600	2000	2	1.45	3636790000	25953	61.23	139000	141500	138300	178800	96400	137600	140130.63	55.94	0	9390	143533	140566	138633	135666	133733	139600	134700	63	41200	500	99070	100	1	12385455	17290	30.16	1.95	12	0.21	4629.00	71739.00	166500	20230210	-16.16	99700	20230626	40.02	166500	-16.16	20230210	99700	40.02	20230626	166500	-16.16	20230210	99700	40.02	20230626	1.07	N	145020	500	62 억		6928484	N	N	3274	N	00	N
133	20231108	130752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	139700	2100	2	1.53	3371219500	24054	56.75	139000	141500	138300	178800	96400	137600	140152.99	55.94	0	8268	143533	140566	138633	135666	133733	139600	134700	63	41200	500	99070	100	1	12385455	17302	30.18	1.95	12	0.19	4629.00	71739.00	166500	20230210	-16.10	99700	20230626	40.12	166500	-16.10	20230210	99700	40.12	20230626	166500	-16.10	20230210	99700	40.12	20230626	1.07	N	145020	500	62 억		6928484	N	N	3274	N	00	N
134	20231108	120747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140600	3000	2	2.18	2993767200	21358	50.39	139000	141500	138300	178800	96400	137600	140171.73	55.94	0	8157	143533	140566	138633	135666	133733	139600	134700	63	41200	500	99070	100	1	12385455	17414	30.37	1.96	12	0.17	4629.00	71739.00	166500	20230210	-15.56	99700	20230626	41.02	166500	-15.56	20230210	99700	41.02	20230626	166500	-15.56	20230210	99700	41.02	20230626	1.07	N	145020	500	62 억		6928484	N	N	3274	N	00	N
135	20231108	110755	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140300	2700	2	1.96	2268447900	16206	38.23	139000	141500	138300	178800	96400	137600	139976.98	55.94	0	7179	143533	140566	138633	135666	133733	139600	134700	63	41200	500	99070	100	1	12385455	17377	30.31	1.96	12	0.13	4629.00	71739.00	166500	20230210	-15.74	99700	20230626	40.72	166500	-15.74	20230210	99700	40.72	20230626	166500	-15.74	20230210	99700	40.72	20230626	1.07	N	145020	500	62 억		6928484	N	N	3274	N	00	N
136	20231108	100754	55	40.00	KSQ150		제약	N	N	N	Y	40	N	139900	2300	2	1.67	941163200	6757	15.94	139000	139900	138300	178800	96400	137600	139289.14	55.94	0	2935	143533	140566	138633	135666	133733	139600	134700	63	41200	500	99070	100	1	12385455	17327	30.22	1.95	12	0.05	4629.00	71739.00	166500	20230210	-15.98	99700	20230626	40.32	166500	-15.98	20230210	99700	40.32	20230626	166500	-15.98	20230210	99700	40.32	20230626	1.07	N	145020	500	62 억		6928484	N	N	3274	N	00	N
137	20231108	090751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	139200	1600	2	1.16	357206300	2568	6.06	139000	139800	138300	178800	96400	137600	139103.71	55.94	0	1022	143533	140566	138633	135666	133733	139600	134700	63	41200	500	99070	100	1	12385455	17241	30.07	1.94	12	0.02	4629.00	71739.00	166500	20230210	-16.40	99700	20230626	39.62	166500	-16.40	20230210	99700	39.62	20230626	166500	-16.40	20230210	99700	39.62	20230626	1.07	N	145020	500	62 억		6928484	N	N	3274	N	00	N
138	20231107	160754	55	40.00	KSQ150		제약	N	N	N	Y	40	N	137600	-3400	5	-2.41	5875249300	42347	65.22	140800	141600	136700	183300	98700	141000	138741.30	55.70	0	9130	146733	143866	140833	137966	134933	142350	136450	63	42300	500	101520	100	1	12385455	17042	29.73	1.92	12	0.34	4629.00	71739.00	166500	20230210	-17.36	99700	20230626	38.01	166500	-17.36	20230210	99700	38.01	20230626	166500	-17.36	20230210	99700	38.01	20230626	1.05	N	145020	500	62 억		6899288	N	N	3273	N	00	N
139	20231107	150755	55	40.00	KSQ150		제약	N	N	N	Y	40	N	138100	-2900	5	-2.06	5254633200	37845	58.29	140800	141600	136700	183300	98700	141000	138846.17	55.70	0	8359	146733	143866	140833	137966	134933	142350	136450	63	42300	500	101520	100	1	12385455	17104	29.83	1.93	12	0.31	4629.00	71739.00	166500	20230210	-17.06	99700	20230626	38.52	166500	-17.06	20230210	99700	38.52	20230626	166500	-17.06	20230210	99700	38.52	20230626	1.05	N	145020	500	62 억		6899288	N	N	7602	N	00	N
140	20231107	140758	55	40.00	KSQ150		제약	N	N	N	Y	40	N	137900	-3100	5	-2.20	4266293900	30650	47.21	140800	141600	137100	183300	98700	141000	139193.93	55.70	0	8212	146733	143866	140833	137966	134933	142350	136450	63	42300	500	101520	100	1	12385455	17080	29.79	1.92	12	0.25	4629.00	71739.00	166500	20230210	-17.18	99700	20230626	38.31	166500	-17.18	20230210	99700	38.31	20230626	166500	-17.18	20230210	99700	38.31	20230626	1.05	N	145020	500	62 억		6899288	N	N	7602	N	00	N
141	20231107	130756	55	40.00	KSQ150		제약	N	N	N	Y	40	N	138300	-2700	5	-1.91	3036080100	21718	33.45	140800	141600	138100	183300	98700	141000	139795.57	55.70	0	10079	146733	143866	140833	137966	134933	142350	136450	63	42300	500	101520	100	1	12385455	17129	29.88	1.93	12	0.18	4629.00	71739.00	166500	20230210	-16.94	99700	20230626	38.72	166500	-16.94	20230210	99700	38.72	20230626	166500	-16.94	20230210	99700	38.72	20230626	1.05	N	145020	500	62 억		6899288	N	N	7602	N	00	N
142	20231107	120752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	138800	-2200	5	-1.56	2532474700	18080	27.85	140800	141600	138200	183300	98700	141000	140070.50	55.70	0	8080	146733	143866	140833	137966	134933	142350	136450	63	42300	500	101520	100	1	12385455	17191	29.98	1.93	12	0.15	4629.00	71739.00	166500	20230210	-16.64	99700	20230626	39.22	166500	-16.64	20230210	99700	39.22	20230626	166500	-16.64	20230210	99700	39.22	20230626	1.05	N	145020	500	62 억		6899288	N	N	7602	N	00	N
143	20231107	110752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140600	-400	5	-0.28	1707289800	12155	18.72	140800	141600	139500	183300	98700	141000	140459.88	55.70	0	5715	146733	143866	140833	137966	134933	142350	136450	63	42300	500	101520	100	1	12385455	17414	30.37	1.96	12	0.10	4629.00	71739.00	166500	20230210	-15.56	99700	20230626	41.02	166500	-15.56	20230210	99700	41.02	20230626	166500	-15.56	20230210	99700	41.02	20230626	1.05	N	145020	500	62 억		6899288	N	N	7602	N	00	N
144	20231107	100802	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140000	-1000	5	-0.71	1183475400	8411	12.95	140800	141600	139500	183300	98700	141000	140705.67	55.70	0	3195	146733	143866	140833	137966	134933	142350	136450	63	42300	500	101520	100	1	12385455	17340	30.24	1.95	12	0.07	4629.00	71739.00	166500	20230210	-15.92	99700	20230626	40.42	166500	-15.92	20230210	99700	40.42	20230626	166500	-15.92	20230210	99700	40.42	20230626	1.05	N	145020	500	62 억		6899288	N	N	7602	N	00	N
145	20231107	090742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	141400	400	2	0.28	265001700	1886	2.90	140800	141400	139500	183300	98700	141000	140509.92	55.70	0	599	146733	143866	140833	137966	134933	142350	136450	63	42300	500	101520	100	1	12385455	17513	30.55	1.97	12	0.02	4629.00	71739.00	166500	20230210	-15.08	99700	20230626	41.83	166500	-15.08	20230210	99700	41.83	20230626	166500	-15.08	20230210	99700	41.83	20230626	1.05	N	145020	500	62 억		6899288	N	N	7602	N	00	N
146	20231106	160735	55	40.00	KSQ150		제약	N	N	N	Y	40	N	141000	-400	5	-0.28	9044629900	64718	227.69	142000	143700	137800	183800	99000	141400	139752.99	55.66	0	5318	144200	142800	140700	139300	137200	143500	140000	63	42400	500	101800	100	1	12385455	17463	30.46	1.97	12	0.52	4629.00	71739.00	166500	20230210	-15.32	99700	20230626	41.42	166500	-15.32	20230210	99700	41.42	20230626	166500	-15.32	20230210	99700	41.42	20230626	1.05	Y	145020	500	62 억		6894257	N	N	7598	N	00	N
147	20231106	150739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140100	-1300	5	-0.92	8100394500	58016	204.11	142000	143700	137800	183800	99000	141400	139623.46	55.66	0	2018	144200	142800	140700	139300	137200	143500	140000	63	42400	500	101800	100	1	12385455	17352	30.27	1.95	12	0.47	4629.00	71739.00	166500	20230210	-15.86	99700	20230626	40.52	166500	-15.86	20230210	99700	40.52	20230626	166500	-15.86	20230210	99700	40.52	20230626	1.05	Y	145020	500	62 억		6894257	N	N	2449	N	00	N
148	20231106	140735	55	40.00	KSQ150		제약	N	N	N	Y	40	N	139500	-1900	5	-1.34	6464256500	46308	162.92	142000	143700	137800	183800	99000	141400	139592.65	55.66	0	-588	144200	142800	140700	139300	137200	143500	140000	63	42400	500	101800	100	1	12385455	17278	30.14	1.94	12	0.37	4629.00	71739.00	166500	20230210	-16.22	99700	20230626	39.92	166500	-16.22	20230210	99700	39.92	20230626	166500	-16.22	20230210	99700	39.92	20230626	1.05	Y	145020	500	62 억		6894257	N	N	2449	N	00	N
149	20231106	130744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	139800	-1600	5	-1.13	5565130000	39873	140.28	142000	143700	137800	183800	99000	141400	139571.39	55.66	0	-1093	144200	142800	140700	139300	137200	143500	140000	63	42400	500	101800	100	1	12385455	17315	30.20	1.95	12	0.32	4629.00	71739.00	166500	20230210	-16.04	99700	20230626	40.22	166500	-16.04	20230210	99700	40.22	20230626	166500	-16.04	20230210	99700	40.22	20230626	1.05	Y	145020	500	62 억		6894257	N	N	2449	N	00	N
150	20231106	120741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	138600	-2800	5	-1.98	4759570200	34094	119.95	142000	143700	137800	183800	99000	141400	139601.40	55.66	0	-2531	144200	142800	140700	139300	137200	143500	140000	63	42400	500	101800	100	1	12385455	17166	29.94	1.93	12	0.28	4629.00	71739.00	166500	20230210	-16.76	99700	20230626	39.02	166500	-16.76	20230210	99700	39.02	20230626	166500	-16.76	20230210	99700	39.02	20230626	1.05	Y	145020	500	62 억		6894257	N	N	2449	N	00	N
151	20231106	110739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	138600	-2800	5	-1.98	3683819400	26315	92.58	142000	143700	138500	183800	99000	141400	139989.34	55.66	0	-2068	144200	142800	140700	139300	137200	143500	140000	63	42400	500	101800	100	1	12385455	17166	29.94	1.93	12	0.21	4629.00	71739.00	166500	20230210	-16.76	99700	20230626	39.02	166500	-16.76	20230210	99700	39.02	20230626	166500	-16.76	20230210	99700	39.02	20230626	1.05	Y	145020	500	62 억		6894257	N	N	2449	N	00	N
152	20231106	100717	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140000	-1400	5	-0.99	2170193400	15461	54.39	142000	143700	139200	183800	99000	141400	140365.66	55.66	0	1038	144200	142800	140700	139300	137200	143500	140000	63	42400	500	101800	100	1	12385455	17340	30.24	1.95	12	0.12	4629.00	71739.00	166500	20230210	-15.92	99700	20230626	40.42	166500	-15.92	20230210	99700	40.42	20230626	166500	-15.92	20230210	99700	40.42	20230626	1.05	Y	145020	500	62 억		6894257	N	N	2449	N	00	N
153	20231106	090739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	139800	-1600	5	-1.13	551389800	3902	13.73	142000	143700	139600	183800	99000	141400	141309.53	55.66	0	-41	144200	142800	140700	139300	137200	143500	140000	63	42400	500	101800	100	1	12385455	17315	30.20	1.95	12	0.03	4629.00	71739.00	166500	20230210	-16.04	99700	20230626	40.22	166500	-16.04	20230210	99700	40.22	20230626	166500	-16.04	20230210	99700	40.22	20230626	1.05	Y	145020	500	62 억		6894257	N	N	2449	N	00	N
154	20231103	160731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	141400	0	3	0.00	3971464800	28370	64.42	141100	142100	138600	183800	99000	141400	139987.69	55.62	0	7570	144933	143166	141133	139366	137333	144050	140250	63	42400	500	101800	100	1	12385455	17513	30.55	1.97	12	0.23	4629.00	71739.00	166500	20230210	-15.08	99700	20230626	41.83	166500	-15.08	20230210	99700	41.83	20230626	166500	-15.08	20230210	99700	41.83	20230626	1.00	Y	145020	500	62 억		6889272	N	N	2449	N	00	N
155	20231103	150728	55	40.00	KSQ150		제약	N	N	N	Y	40	N	141000	-400	5	-0.28	3599376900	25739	58.44	141100	142100	138600	183800	99000	141400	139841.37	55.62	0	6821	144933	143166	141133	139366	137333	144050	140250	63	42400	500	101800	100	1	12385455	17463	30.46	1.97	12	0.21	4629.00	71739.00	166500	20230210	-15.32	99700	20230626	41.42	166500	-15.32	20230210	99700	41.42	20230626	166500	-15.32	20230210	99700	41.42	20230626	1.00	Y	145020	500	62 억		6889272	N	N	2896	N	00	N
156	20231103	140727	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140300	-1100	5	-0.78	2944925000	21084	47.87	141100	142100	138600	183800	99000	141400	139675.82	55.62	0	5355	144933	143166	141133	139366	137333	144050	140250	63	42400	500	101800	100	1	12385455	17377	30.31	1.96	12	0.17	4629.00	71739.00	166500	20230210	-15.74	99700	20230626	40.72	166500	-15.74	20230210	99700	40.72	20230626	166500	-15.74	20230210	99700	40.72	20230626	1.00	Y	145020	500	62 억		6889272	N	N	2896	N	00	N
157	20231103	130728	55	40.00	KSQ150		제약	N	N	N	Y	40	N	139800	-1600	5	-1.13	2535004400	18153	41.22	141100	142100	138600	183800	99000	141400	139646.58	55.62	0	4381	144933	143166	141133	139366	137333	144050	140250	63	42400	500	101800	100	1	12385455	17315	30.20	1.95	12	0.15	4629.00	71739.00	166500	20230210	-16.04	99700	20230626	40.22	166500	-16.04	20230210	99700	40.22	20230626	166500	-16.04	20230210	99700	40.22	20230626	1.00	Y	145020	500	62 억		6889272	N	N	2896	N	00	N
158	20231103	120726	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140000	-1400	5	-0.99	2156571500	15442	35.06	141100	142100	138600	183800	99000	141400	139656.23	55.62	0	3181	144933	143166	141133	139366	137333	144050	140250	63	42400	500	101800	100	1	12385455	17340	30.24	1.95	12	0.12	4629.00	71739.00	166500	20230210	-15.92	99700	20230626	40.42	166500	-15.92	20230210	99700	40.42	20230626	166500	-15.92	20230210	99700	40.42	20230626	1.00	Y	145020	500	62 억		6889272	N	N	2896	N	00	N
159	20231103	110734	55	40.00	KSQ150		제약	N	N	N	Y	40	N	139000	-2400	5	-1.70	1755172500	12569	28.54	141100	142100	138600	183800	99000	141400	139642.97	55.62	0	1990	144933	143166	141133	139366	137333	144050	140250	63	42400	500	101800	100	1	12385455	17216	30.03	1.94	12	0.10	4629.00	71739.00	166500	20230210	-16.52	99700	20230626	39.42	166500	-16.52	20230210	99700	39.42	20230626	166500	-16.52	20230210	99700	39.42	20230626	1.00	Y	145020	500	62 억		6889272	N	N	2896	N	00	N
160	20231103	100718	55	40.00	KSQ150		제약	N	N	N	Y	40	N	138900	-2500	5	-1.77	1194629500	8538	19.39	141100	142100	138900	183800	99000	141400	139919.13	55.62	0	1127	144933	143166	141133	139366	137333	144050	140250	63	42400	500	101800	100	1	12385455	17203	30.01	1.94	12	0.07	4629.00	71739.00	166500	20230210	-16.58	99700	20230626	39.32	166500	-16.58	20230210	99700	39.32	20230626	166500	-16.58	20230210	99700	39.32	20230626	1.00	Y	145020	500	62 억		6889272	N	N	2896	N	00	N
161	20231103	090722	55	40.00	KSQ150		제약	N	N	N	Y	40	N	141100	-300	5	-0.21	251572100	1783	4.05	141100	142100	140500	183800	99000	141400	141094.84	55.62	0	442	144933	143166	141133	139366	137333	144050	140250	63	42400	500	101800	100	1	12385455	17476	30.48	1.97	12	0.01	4629.00	71739.00	166500	20230210	-15.26	99700	20230626	41.52	166500	-15.26	20230210	99700	41.52	20230626	166500	-15.26	20230210	99700	41.52	20230626	1.00	Y	145020	500	62 억		6889272	N	N	2896	N	00	N
162	20231102	160722	55	40.00	KSQ150		제약	N	N	N	Y	40	N	141400	3300	2	2.39	6195292200	43906	96.27	140500	142900	139100	179500	96700	138100	141102.94	55.59	0	4102	143500	140800	139400	136700	135300	140100	136000	63	41400	500	99430	100	1	12385455	17513	30.55	1.97	12	0.35	4629.00	71739.00	166500	20230210	-15.08	99700	20230626	41.83	166500	-15.08	20230210	99700	41.83	20230626	166500	-15.08	20230210	99700	41.83	20230626	1.02	Y	145020	500	62 억		6884472	N	N	2896	N	00	N
163	20231102	150731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	142200	4100	2	2.97	5508436300	39078	85.68	140500	142900	139100	179500	96700	138100	140960.04	55.59	0	3512	143500	140800	139400	136700	135300	140100	136000	63	41400	500	99430	100	1	12385455	17612	30.72	1.98	12	0.32	4629.00	71739.00	166500	20230210	-14.59	99700	20230626	42.63	166500	-14.59	20230210	99700	42.63	20230626	166500	-14.59	20230210	99700	42.63	20230626	1.02	Y	145020	500	62 억		6884472	N	N	8782	N	00	N
164	20231102	140717	55	40.00	KSQ150		제약	N	N	N	Y	40	N	141400	3300	2	2.39	4277540100	30394	66.64	140500	142900	139100	179500	96700	138100	140736.33	55.59	0	2056	143500	140800	139400	136700	135300	140100	136000	63	41400	500	99430	100	1	12385455	17513	30.55	1.97	12	0.25	4629.00	71739.00	166500	20230210	-15.08	99700	20230626	41.83	166500	-15.08	20230210	99700	41.83	20230626	166500	-15.08	20230210	99700	41.83	20230626	1.02	Y	145020	500	62 억		6884472	N	N	8782	N	00	N
165	20231102	130723	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140500	2400	2	1.74	3306338700	23513	51.56	140500	142900	139100	179500	96700	138100	140617.48	55.59	0	727	143500	140800	139400	136700	135300	140100	136000	63	41400	500	99430	100	1	12385455	17402	30.35	1.96	12	0.19	4629.00	71739.00	166500	20230210	-15.62	99700	20230626	40.92	166500	-15.62	20230210	99700	40.92	20230626	166500	-15.62	20230210	99700	40.92	20230626	1.02	Y	145020	500	62 억		6884472	N	N	8782	N	00	N
166	20231102	120720	55	40.00	KSQ150		제약	N	N	N	Y	40	N	141100	3000	2	2.17	2783964300	19797	43.41	140500	142900	139100	179500	96700	138100	140625.56	55.59	0	-428	143500	140800	139400	136700	135300	140100	136000	63	41400	500	99430	100	1	12385455	17476	30.48	1.97	12	0.16	4629.00	71739.00	166500	20230210	-15.26	99700	20230626	41.52	166500	-15.26	20230210	99700	41.52	20230626	166500	-15.26	20230210	99700	41.52	20230626	1.02	Y	145020	500	62 억		6884472	N	N	8782	N	00	N
167	20231102	110719	55	40.00	KSQ150		제약	N	N	N	Y	40	N	141000	2900	2	2.10	2282907000	16240	35.61	140500	142900	139100	179500	96700	138100	140573.09	55.59	0	-1477	143500	140800	139400	136700	135300	140100	136000	63	41400	500	99430	100	1	12385455	17463	30.46	1.97	12	0.13	4629.00	71739.00	166500	20230210	-15.32	99700	20230626	41.42	166500	-15.32	20230210	99700	41.42	20230626	166500	-15.32	20230210	99700	41.42	20230626	1.02	Y	145020	500	62 억		6884472	N	N	8782	N	00	N
168	20231102	100721	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140100	2000	2	1.45	1352935800	9637	21.13	140500	142900	139100	179500	96700	138100	140389.73	55.59	0	-2568	143500	140800	139400	136700	135300	140100	136000	63	41400	500	99430	100	1	12385455	17352	30.27	1.95	12	0.08	4629.00	71739.00	166500	20230210	-15.86	99700	20230626	40.52	166500	-15.86	20230210	99700	40.52	20230626	166500	-15.86	20230210	99700	40.52	20230626	1.02	Y	145020	500	62 억		6884472	N	N	8782	N	00	N
169	20231102	090725	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140800	2700	2	1.96	450536700	3189	6.99	140500	142900	139100	179500	96700	138100	141278.36	55.59	0	-522	143500	140800	139400	136700	135300	140100	136000	63	41400	500	99430	100	1	12385455	17439	30.42	1.96	12	0.03	4629.00	71739.00	166500	20230210	-15.44	99700	20230626	41.22	166500	-15.44	20230210	99700	41.22	20230626	166500	-15.44	20230210	99700	41.22	20230626	1.02	Y	145020	500	62 억		6884472	N	N	8782	N	00	N
170	20231101	160717	55	40.00	KSQ150		제약	N	N	N	Y	40	N	138100	-3900	5	-2.75	6337160600	45532	58.05	142100	142100	138000	184600	99400	142000	139181.18	55.65	0	-11061	147800	144900	141600	138700	135400	146350	140150	63	42600	500	102240	100	1	12385455	17104	29.83	1.93	12	0.37	4629.00	71739.00	166500	20230210	-17.06	99700	20230626	38.52	166500	-17.06	20230210	99700	38.52	20230626	166500	-17.06	20230210	99700	38.52	20230626	1.02	Y	145020	500	62 억		6892803	N	N	8782	N	00	N
171	20231101	150718	55	40.00	KSQ150		제약	N	N	N	Y	40	N	138800	-3200	5	-2.25	5809911500	41727	53.20	142100	142100	138000	184600	99400	142000	139236.26	55.65	0	-11284	147800	144900	141600	138700	135400	146350	140150	63	42600	500	102240	100	1	12385455	17191	29.98	1.93	12	0.34	4629.00	71739.00	166500	20230210	-16.64	99700	20230626	39.22	166500	-16.64	20230210	99700	39.22	20230626	166500	-16.64	20230210	99700	39.22	20230626	1.02	Y	145020	500	62 억		6892803	N	N	12779	N	00	N
172	20231101	140712	55	40.00	KSQ150		제약	N	N	N	Y	40	N	138300	-3700	5	-2.61	4341576300	31143	39.70	142100	142100	138000	184600	99400	142000	139407.77	55.65	0	-10827	147800	144900	141600	138700	135400	146350	140150	63	42600	500	102240	100	1	12385455	17129	29.88	1.93	12	0.25	4629.00	71739.00	166500	20230210	-16.94	99700	20230626	38.72	166500	-16.94	20230210	99700	38.72	20230626	166500	-16.94	20230210	99700	38.72	20230626	1.02	Y	145020	500	62 억		6892803	N	N	12779	N	00	N
173	20231101	130718	55	40.00	KSQ150		제약	N	N	N	Y	40	N	139400	-2600	5	-1.83	3555851300	25489	32.49	142100	142100	138000	184600	99400	142000	139505.33	55.65	0	-8474	147800	144900	141600	138700	135400	146350	140150	63	42600	500	102240	100	1	12385455	17265	30.11	1.94	12	0.21	4629.00	71739.00	166500	20230210	-16.28	99700	20230626	39.82	166500	-16.28	20230210	99700	39.82	20230626	166500	-16.28	20230210	99700	39.82	20230626	1.02	Y	145020	500	62 억		6892803	N	N	12779	N	00	N
174	20231101	120734	55	40.00	KSQ150		제약	N	N	N	Y	40	N	139400	-2600	5	-1.83	3190861600	22873	29.16	142100	142100	138000	184600	99400	142000	139503.41	55.65	0	-7798	147800	144900	141600	138700	135400	146350	140150	63	42600	500	102240	100	1	12385455	17265	30.11	1.94	12	0.18	4629.00	71739.00	166500	20230210	-16.28	99700	20230626	39.82	166500	-16.28	20230210	99700	39.82	20230626	166500	-16.28	20230210	99700	39.82	20230626	1.02	Y	145020	500	62 억		6892803	N	N	12779	N	00	N
175	20231101	110738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	138500	-3500	5	-2.46	2805903500	20102	25.63	142100	142100	138000	184600	99400	142000	139583.30	55.65	0	-6838	147800	144900	141600	138700	135400	146350	140150	63	42600	500	102240	100	1	12385455	17154	29.92	1.93	12	0.16	4629.00	71739.00	166500	20230210	-16.82	99700	20230626	38.92	166500	-16.82	20230210	99700	38.92	20230626	166500	-16.82	20230210	99700	38.92	20230626	1.02	Y	145020	500	62 억		6892803	N	N	12779	N	00	N
176	20231101	100729	55	40.00	KSQ150		제약	N	N	N	Y	40	N	139600	-2400	5	-1.69	1837104700	13128	16.74	142100	142100	139000	184600	99400	142000	139937.90	55.65	0	-4788	147800	144900	141600	138700	135400	146350	140150	63	42600	500	102240	100	1	12385455	17290	30.16	1.95	12	0.11	4629.00	71739.00	166500	20230210	-16.16	99700	20230626	40.02	166500	-16.16	20230210	99700	40.02	20230626	166500	-16.16	20230210	99700	40.02	20230626	1.02	Y	145020	500	62 억		6892803	N	N	12779	N	00	N
177	20231101	090729	55	40.00	KSQ150		제약	N	N	N	Y	40	N	140000	-2000	5	-1.41	294830900	2093	2.67	142100	142100	139700	184600	99400	142000	140865.22	55.65	0	-541	147800	144900	141600	138700	135400	146350	140150	63	42600	500	102240	100	1	12385455	17340	30.24	1.95	12	0.02	4629.00	71739.00	166500	20230210	-15.92	99700	20230626	40.42	166500	-15.92	20230210	99700	40.42	20230626	166500	-15.92	20230210	99700	40.42	20230626	1.02	Y	145020	500	62 억		6892803	N	N	12779	N	00	N