KissMeData/028300/price/prices-20240901.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	20240930	160406	57	100.00	KSQ150		제약	N	N	N	N		Y	85700	-300	5	-0.35	66172170900	772180	98.42	85400	86600	84200	111800	60200	86000	85695.10	21.40	0	46209	89066	87532	86766	85232	84466	87150	84850	656	25800	500	60200	100	1	131127236	112376	-58.50	20.96	12	0.59	-1465.00	4088.00	129000	20240326	-33.57	27550	20231019	211.07	129000	-33.57	20240326	42000	104.05	20240117	129000	-33.57	20240326	27550	211.07	20231019	0.09	N	028300	500	655 억		28063267	N	N	242	N	00	N
3	20240930	150411	57	100.00	KSQ150		제약	N	N	N	N		Y	86000	0	3	0.00	57213277200	667894	85.12	85400	86600	84200	111800	60200	86000	85662.00	21.40	0	49827	89066	87532	86766	85232	84466	87150	84850	656	25800	500	60200	100	1	131127236	112769	-58.70	21.04	12	0.51	-1465.00	4088.00	129000	20240326	-33.33	27550	20231019	212.16	129000	-33.33	20240326	42000	104.76	20240117	129000	-33.33	20240326	27550	212.16	20231019	0.09	N	028300	500	655 억		28063267	N	N	1020	N	00	N
4	20240930	140410	57	100.00	KSQ150		제약	N	N	N	N		Y	85600	-400	5	-0.47	49771197500	581351	74.09	85400	86600	84200	111800	60200	86000	85612.72	21.40	0	38367	89066	87532	86766	85232	84466	87150	84850	656	25800	500	60200	100	1	131127236	112245	-58.43	20.94	12	0.44	-1465.00	4088.00	129000	20240326	-33.64	27550	20231019	210.71	129000	-33.64	20240326	42000	103.81	20240117	129000	-33.64	20240326	27550	210.71	20231019	0.09	N	028300	500	655 억		28063267	N	N	1020	N	00	N
5	20240930	130410	57	100.00	KSQ150		제약	N	N	N	N		Y	86200	200	2	0.23	44810052500	523657	66.74	85400	86600	84200	111800	60200	86000	85571.05	21.40	0	52160	89066	87532	86766	85232	84466	87150	84850	656	25800	500	60200	100	1	131127236	113032	-58.84	21.09	12	0.40	-1465.00	4088.00	129000	20240326	-33.18	27550	20231019	212.89	129000	-33.18	20240326	42000	105.24	20240117	129000	-33.18	20240326	27550	212.89	20231019	0.09	N	028300	500	655 억		28063267	N	N	1020	N	00	N
6	20240930	120408	57	100.00	KSQ150		제약	N	N	N	N		Y	85500	-500	5	-0.58	38782995500	453594	57.81	85400	86600	84200	111800	60200	86000	85501.11	21.40	0	46367	89066	87532	86766	85232	84466	87150	84850	656	25800	500	60200	100	1	131127236	112114	-58.36	20.91	12	0.35	-1465.00	4088.00	129000	20240326	-33.72	27550	20231019	210.34	129000	-33.72	20240326	42000	103.57	20240117	129000	-33.72	20240326	27550	210.34	20231019	0.09	N	028300	500	655 억		28063267	N	N	1020	N	00	N
7	20240930	110407	57	100.00	KSQ150		제약	N	N	N	N		Y	85500	-500	5	-0.58	31963150600	373492	47.60	85400	86600	84200	111800	60200	86000	85578.75	21.40	0	36390	89066	87532	86766	85232	84466	87150	84850	656	25800	500	60200	100	1	131127236	112114	-58.36	20.91	12	0.28	-1465.00	4088.00	129000	20240326	-33.72	27550	20231019	210.34	129000	-33.72	20240326	42000	103.57	20240117	129000	-33.72	20240326	27550	210.34	20231019	0.09	N	028300	500	655 억		28063267	N	N	1020	N	00	N
8	20240930	100405	57	100.00	KSQ150		제약	N	N	N	N		Y	85600	-400	5	-0.47	26773423000	312797	39.87	85400	86600	84200	111800	60200	86000	85593.07	21.40	0	33541	89066	87532	86766	85232	84466	87150	84850	656	25800	500	60200	100	1	131127236	112245	-58.43	20.94	12	0.24	-1465.00	4088.00	129000	20240326	-33.64	27550	20231019	210.71	129000	-33.64	20240326	42000	103.81	20240117	129000	-33.64	20240326	27550	210.71	20231019	0.09	N	028300	500	655 억		28063267	N	N	1020	N	00	N
9	20240930	090353	57	100.00	KSQ150		제약	N	N	N	N		Y	84900	-1100	5	-1.28	7175584400	84542	10.78	85400	85500	84200	111800	60200	86000	84870.51	21.40	0	4150	89066	87532	86766	85232	84466	87150	84850	656	25800	500	60200	100	1	131127236	111327	-57.95	20.77	12	0.06	-1465.00	4088.00	129000	20240326	-34.19	27550	20231019	208.17	129000	-34.19	20240326	42000	102.14	20240117	129000	-34.19	20240326	27550	208.17	20231019	0.09	N	028300	500	655 억		28063267	N	N	1020	N	00	N
10	20240927	160406	57	100.00	KSQ150		제약	N	N	N	N		Y	86000	-2400	5	-2.71	65109412400	750657	63.32	87600	88300	86000	114900	61900	88400	86740.01	21.41	0	8625	90933	89666	87833	86566	84733	90300	87200	654	26500	500	61880	100	1	130885364	112561	-58.70	21.04	12	0.57	-1465.00	4088.00	129000	20240326	-33.33	27550	20231019	212.16	129000	-33.33	20240326	42000	104.76	20240117	129000	-33.33	20240326	27550	212.16	20231019	0.09	N	028300	500	654 억		28018734	N	N	1020	N	00	N
11	20240927	150410	57	100.00	KSQ150		제약	N	N	N	N		Y	86400	-2000	5	-2.26	54831634600	631353	53.25	87600	88300	86200	114900	61900	88400	86847.54	21.41	0	15124	90933	89666	87833	86566	84733	90300	87200	654	26500	500	61880	100	1	130885364	113085	-58.98	21.14	12	0.48	-1465.00	4088.00	129000	20240326	-33.02	27550	20231019	213.61	129000	-33.02	20240326	42000	105.71	20240117	129000	-33.02	20240326	27550	213.61	20231019	0.09	N	028300	500	654 억		28018734	N	N	34	N	00	N
12	20240927	140411	57	100.00	KSQ150		제약	N	N	N	N		Y	86700	-1700	5	-1.92	44412002200	510844	43.09	87600	88300	86500	114900	61900	88400	86938.16	21.41	0	23255	90933	89666	87833	86566	84733	90300	87200	654	26500	500	61880	100	1	130885364	113478	-59.18	21.21	12	0.39	-1465.00	4088.00	129000	20240326	-32.79	27550	20231019	214.70	129000	-32.79	20240326	42000	106.43	20240117	129000	-32.79	20240326	27550	214.70	20231019	0.09	N	028300	500	654 억		28018734	N	N	34	N	00	N
13	20240927	130409	57	100.00	KSQ150		제약	N	N	N	N		Y	86700	-1700	5	-1.92	38813770400	446240	37.64	87600	88300	86600	114900	61900	88400	86979.22	21.41	0	24418	90933	89666	87833	86566	84733	90300	87200	654	26500	500	61880	100	1	130885364	113478	-59.18	21.21	12	0.34	-1465.00	4088.00	129000	20240326	-32.79	27550	20231019	214.70	129000	-32.79	20240326	42000	106.43	20240117	129000	-32.79	20240326	27550	214.70	20231019	0.09	N	028300	500	654 억		28018734	N	N	34	N	00	N
14	20240927	120407	57	100.00	KSQ150		제약	N	N	N	N		Y	87000	-1400	5	-1.58	33796432800	388427	32.76	87600	88300	86600	114900	61900	88400	87008.05	21.41	0	31437	90933	89666	87833	86566	84733	90300	87200	654	26500	500	61880	100	1	130885364	113870	-59.39	21.28	12	0.30	-1465.00	4088.00	129000	20240326	-32.56	27550	20231019	215.79	129000	-32.56	20240326	42000	107.14	20240117	129000	-32.56	20240326	27550	215.79	20231019	0.09	N	028300	500	654 억		28018734	N	N	34	N	00	N
15	20240927	110409	57	100.00	KSQ150		제약	N	N	N	N		Y	86800	-1600	5	-1.81	30369884700	349030	29.44	87600	88300	86600	114900	61900	88400	87011.79	21.41	0	25082	90933	89666	87833	86566	84733	90300	87200	654	26500	500	61880	100	1	130885364	113608	-59.25	21.23	12	0.27	-1465.00	4088.00	129000	20240326	-32.71	27550	20231019	215.06	129000	-32.71	20240326	42000	106.67	20240117	129000	-32.71	20240326	27550	215.06	20231019	0.09	N	028300	500	654 억		28018734	N	N	34	N	00	N
16	20240927	100408	57	100.00	KSQ150		제약	N	N	N	N		Y	87000	-1400	5	-1.58	23359265100	268303	22.63	87600	88300	86600	114900	61900	88400	87062.44	21.41	0	21036	90933	89666	87833	86566	84733	90300	87200	654	26500	500	61880	100	1	130885364	113870	-59.39	21.28	12	0.20	-1465.00	4088.00	129000	20240326	-32.56	27550	20231019	215.79	129000	-32.56	20240326	42000	107.14	20240117	129000	-32.56	20240326	27550	215.79	20231019	0.09	N	028300	500	654 억		28018734	N	N	34	N	00	N
17	20240927	090407	57	100.00	KSQ150		제약	N	N	N	N		Y	87100	-1300	5	-1.47	3469861900	39699	3.35	87600	88300	87000	114900	61900	88400	87401.40	21.41	0	1451	90933	89666	87833	86566	84733	90300	87200	654	26500	500	61880	100	1	130885364	114001	-59.45	21.31	12	0.03	-1465.00	4088.00	129000	20240326	-32.48	27550	20231019	216.15	129000	-32.48	20240326	42000	107.38	20240117	129000	-32.48	20240326	27550	216.15	20231019	0.09	N	028300	500	654 억		28018734	N	N	34	N	00	N
18	20240926	160402	57	100.00	KSQ150		제약	N	N	N	N		Y	88400	-200	5	-0.23	101798253100	1166291	103.02	87000	89100	86000	115100	62100	88600	87280.81	21.41	0	-41739	92866	90732	89366	87232	85866	90050	86550	654	26500	500	62020	100	1	130885364	115703	-60.34	21.62	12	0.89	-1465.00	4088.00	129000	20240326	-31.47	27550	20231019	220.87	129000	-31.47	20240326	42000	110.48	20240117	129000	-31.47	20240326	27550	220.87	20231019	0.09	N	028300	500	654 억		28018716	N	N	21	N	00	N
19	20240926	150402	57	100.00	KSQ150		제약	N	N	N	N		Y	87200	-1400	5	-1.58	91410921100	1048030	92.57	87000	89100	86000	115100	62100	88600	87221.42	21.41	0	-67116	92866	90732	89366	87232	85866	90050	86550	654	26500	500	62020	100	1	130885364	114132	-59.52	21.33	12	0.80	-1465.00	4088.00	129000	20240326	-32.40	27550	20231019	216.52	129000	-32.40	20240326	42000	107.62	20240117	129000	-32.40	20240326	27550	216.52	20231019	0.09	N	028300	500	654 억		28018716	N	N	399	N	00	N
20	20240926	140406	57	100.00	KSQ150		제약	N	N	N	N		Y	87000	-1600	5	-1.81	79716105600	913670	80.71	87000	89100	86000	115100	62100	88600	87247.98	21.41	0	-62180	92866	90732	89366	87232	85866	90050	86550	654	26500	500	62020	100	1	130885364	113870	-59.39	21.28	12	0.70	-1465.00	4088.00	129000	20240326	-32.56	27550	20231019	215.79	129000	-32.56	20240326	42000	107.14	20240117	129000	-32.56	20240326	27550	215.79	20231019	0.09	N	028300	500	654 억		28018716	N	N	399	N	00	N
21	20240926	130408	57	100.00	KSQ150		제약	N	N	N	N		Y	87400	-1200	5	-1.35	68593326800	785900	69.42	87000	89100	86000	115100	62100	88600	87279.66	21.41	0	-48353	92866	90732	89366	87232	85866	90050	86550	654	26500	500	62020	100	1	130885364	114394	-59.66	21.38	12	0.60	-1465.00	4088.00	129000	20240326	-32.25	27550	20231019	217.24	129000	-32.25	20240326	42000	108.10	20240117	129000	-32.25	20240326	27550	217.24	20231019	0.09	N	028300	500	654 억		28018716	N	N	399	N	00	N
22	20240926	120407	57	100.00	KSQ150		제약	N	N	N	N		Y	87800	-800	5	-0.90	62987830900	721985	63.77	87000	89100	86000	115100	62100	88600	87242.23	21.41	0	-42787	92866	90732	89366	87232	85866	90050	86550	654	26500	500	62020	100	1	130885364	114917	-59.93	21.48	12	0.55	-1465.00	4088.00	129000	20240326	-31.94	27550	20231019	218.69	129000	-31.94	20240326	42000	109.05	20240117	129000	-31.94	20240326	27550	218.69	20231019	0.09	N	028300	500	654 억		28018716	N	N	399	N	00	N
23	20240926	110407	57	100.00	KSQ150		제약	N	N	N	N		Y	87500	-1100	5	-1.24	58657696600	672533	59.41	87000	89100	86000	115100	62100	88600	87218.68	21.41	0	-40240	92866	90732	89366	87232	85866	90050	86550	654	26500	500	62020	100	1	130885364	114525	-59.73	21.40	12	0.51	-1465.00	4088.00	129000	20240326	-32.17	27550	20231019	217.60	129000	-32.17	20240326	42000	108.33	20240117	129000	-32.17	20240326	27550	217.60	20231019	0.09	N	028300	500	654 억		28018716	N	N	399	N	00	N
24	20240926	100409	57	100.00	KSQ150		제약	N	N	N	N		Y	88100	-500	5	-0.56	44237648000	508792	44.94	87000	88300	86000	115100	62100	88600	86945.84	21.41	0	-24312	92866	90732	89366	87232	85866	90050	86550	654	26500	500	62020	100	1	130885364	115310	-60.14	21.55	12	0.39	-1465.00	4088.00	129000	20240326	-31.71	27550	20231019	219.78	129000	-31.71	20240326	42000	109.76	20240117	129000	-31.71	20240326	27550	219.78	20231019	0.09	N	028300	500	654 억		28018716	N	N	399	N	00	N
25	20240926	090404	57	100.00	KSQ150		제약	N	N	N	N		Y	86600	-2000	5	-2.26	10742760000	124203	10.97	87000	87100	86000	115100	62100	88600	86490.45	21.41	0	-11705	92866	90732	89366	87232	85866	90050	86550	654	26500	500	62020	100	1	130885364	113347	-59.11	21.18	12	0.09	-1465.00	4088.00	129000	20240326	-32.87	27550	20231019	214.34	129000	-32.87	20240326	42000	106.19	20240117	129000	-32.87	20240326	27550	214.34	20231019	0.09	N	028300	500	654 억		28018716	N	N	399	N	00	N
26	20240925	160402	57	100.00	KSQ150		제약	N	N	N	N		Y	88600	-2600	5	-2.85	96456722700	1077354	94.69	91200	91500	88000	118500	63900	91200	89532.22	21.37	0	-3365	94200	92700	90900	89400	87600	92850	89550	654	27300	500	63840	100	1	130885364	115964	-60.48	21.67	12	0.82	-1465.00	4088.00	129000	20240326	-31.32	27550	20231019	221.60	129000	-31.32	20240326	42000	110.95	20240117	129000	-31.32	20240326	27550	221.60	20231019	0.09	N	028300	500	654 억		27970115	N	N	399	N	00	N
27	20240925	150405	57	100.00	KSQ150		제약	N	N	N	N		Y	88200	-3000	5	-3.29	85717590200	955773	84.00	91200	91500	88000	118500	63900	91200	89683.79	21.37	0	-27348	94200	92700	90900	89400	87600	92850	89550	654	27300	500	63840	100	1	130885364	115441	-60.20	21.58	12	0.73	-1465.00	4088.00	129000	20240326	-31.63	27550	20231019	220.15	129000	-31.63	20240326	42000	110.00	20240117	129000	-31.63	20240326	27550	220.15	20231019	0.09	N	028300	500	654 억		27970115	N	N	2827	N	00	N
28	20240925	140406	57	100.00	KSQ150		제약	N	N	N	N		Y	89100	-2100	5	-2.30	62740459000	696241	61.19	91200	91500	89000	118500	63900	91200	90112.88	21.37	0	-34151	94200	92700	90900	89400	87600	92850	89550	654	27300	500	63840	100	1	130885364	116619	-60.82	21.80	12	0.53	-1465.00	4088.00	129000	20240326	-30.93	27550	20231019	223.41	129000	-30.93	20240326	42000	112.14	20240117	129000	-30.93	20240326	27550	223.41	20231019	0.09	N	028300	500	654 억		27970115	N	N	2827	N	00	N
29	20240925	130406	57	100.00	KSQ150		제약	N	N	N	N		Y	89600	-1600	5	-1.75	52932072500	586362	51.54	91200	91500	89200	118500	63900	91200	90271.74	21.37	0	-9497	94200	92700	90900	89400	87600	92850	89550	654	27300	500	63840	100	1	130885364	117273	-61.16	21.92	12	0.45	-1465.00	4088.00	129000	20240326	-30.54	27550	20231019	225.23	129000	-30.54	20240326	42000	113.33	20240117	129000	-30.54	20240326	27550	225.23	20231019	0.09	N	028300	500	654 억		27970115	N	N	2827	N	00	N
30	20240925	120405	57	100.00	KSQ150		제약	N	N	N	N		Y	89400	-1800	5	-1.97	47159062900	521815	45.86	91200	91500	89200	118500	63900	91200	90374.80	21.37	0	-1291	94200	92700	90900	89400	87600	92850	89550	654	27300	500	63840	100	1	130885364	117012	-61.02	21.87	12	0.40	-1465.00	4088.00	129000	20240326	-30.70	27550	20231019	224.50	129000	-30.70	20240326	42000	112.86	20240117	129000	-30.70	20240326	27550	224.50	20231019	0.09	N	028300	500	654 억		27970115	N	N	2827	N	00	N
31	20240925	110404	57	100.00	KSQ150		제약	N	N	N	N		Y	90100	-1100	5	-1.21	35740914900	394560	34.68	91200	91500	89700	118500	63900	91200	90583.98	21.37	0	17424	94200	92700	90900	89400	87600	92850	89550	654	27300	500	63840	100	1	130885364	117928	-61.50	22.04	12	0.30	-1465.00	4088.00	129000	20240326	-30.16	27550	20231019	227.04	129000	-30.16	20240326	42000	114.52	20240117	129000	-30.16	20240326	27550	227.04	20231019	0.09	N	028300	500	654 억		27970115	N	N	2827	N	00	N
32	20240925	100405	57	100.00	KSQ150		제약	N	N	N	N		Y	90400	-800	5	-0.88	22824463200	251234	22.08	91200	91500	90200	118500	63900	91200	90849.19	21.37	0	18371	94200	92700	90900	89400	87600	92850	89550	654	27300	500	63840	100	1	130885364	118320	-61.71	22.11	12	0.19	-1465.00	4088.00	129000	20240326	-29.92	27550	20231019	228.13	129000	-29.92	20240326	42000	115.24	20240117	129000	-29.92	20240326	27550	228.13	20231019	0.09	N	028300	500	654 억		27970115	N	N	2827	N	00	N
33	20240925	090405	57	100.00	KSQ150		제약	N	N	N	N		Y	91300	100	2	0.11	3096438000	33958	2.98	91200	91500	90700	118500	63900	91200	91184.27	21.37	0	7504	94200	92700	90900	89400	87600	92850	89550	654	27300	500	63840	100	1	130885364	119498	-62.32	22.33	12	0.03	-1465.00	4088.00	129000	20240326	-29.22	27550	20231019	231.40	129000	-29.22	20240326	42000	117.38	20240117	129000	-29.22	20240326	27550	231.40	20231019	0.09	N	028300	500	654 억		27970115	N	N	2827	N	00	N
34	20240924	160403	57	100.00	KSQ150		제약	N	N	N	N		Y	91200	0	3	0.00	102669403300	1126127	36.17	91200	92400	89100	118500	63900	91200	91170.29	21.31	0	104647	100400	95800	93000	88400	85600	94400	87000	654	27300	500	63840	100	1	130885364	119367	-62.25	22.31	12	0.86	-1465.00	4088.00	129000	20240326	-29.30	27550	20231019	231.03	129000	-29.30	20240326	42000	117.14	20240117	129000	-29.30	20240326	27550	231.03	20231019	0.09	N	028300	500	654 억		27898028	N	N	2827	N	00	N
35	20240924	150402	57	100.00	KSQ150		제약	N	N	N	N		Y	91300	100	2	0.11	97001291600	1063998	34.17	91200	92400	89100	118500	63900	91200	91166.78	21.31	0	109846	100400	95800	93000	88400	85600	94400	87000	654	27300	500	63840	100	1	130885364	119498	-62.32	22.33	12	0.81	-1465.00	4088.00	129000	20240326	-29.22	27550	20231019	231.40	129000	-29.22	20240326	42000	117.38	20240117	129000	-29.22	20240326	27550	231.40	20231019	0.09	N	028300	500	654 억		27898028	N	N	7954	N	00	N
36	20240924	140402	57	100.00	KSQ150		제약	N	N	N	N		Y	90900	-300	5	-0.33	88711184800	973050	31.25	91200	92400	89100	118500	63900	91200	91168.14	21.31	0	117240	100400	95800	93000	88400	85600	94400	87000	654	27300	500	63840	100	1	130885364	118975	-62.05	22.24	12	0.74	-1465.00	4088.00	129000	20240326	-29.53	27550	20231019	229.95	129000	-29.53	20240326	42000	116.43	20240117	129000	-29.53	20240326	27550	229.95	20231019	0.09	N	028300	500	654 억		27898028	N	N	7954	N	00	N
37	20240924	130403	57	100.00	KSQ150		제약	N	N	N	N		Y	91800	600	2	0.66	80776394000	886099	28.46	91200	92400	89100	118500	63900	91200	91159.53	21.31	0	135274	100400	95800	93000	88400	85600	94400	87000	654	27300	500	63840	100	1	130885364	120153	-62.66	22.46	12	0.68	-1465.00	4088.00	129000	20240326	-28.84	27550	20231019	233.21	129000	-28.84	20240326	42000	118.57	20240117	129000	-28.84	20240326	27550	233.21	20231019	0.09	N	028300	500	654 억		27898028	N	N	7954	N	00	N
38	20240924	120403	57	100.00	KSQ150		제약	N	N	N	N		Y	91400	200	2	0.22	71781841200	787629	25.29	91200	92400	89100	118500	63900	91200	91136.56	21.31	0	117929	100400	95800	93000	88400	85600	94400	87000	654	27300	500	63840	100	1	130885364	119629	-62.39	22.36	12	0.60	-1465.00	4088.00	129000	20240326	-29.15	27550	20231019	231.76	129000	-29.15	20240326	42000	117.62	20240117	129000	-29.15	20240326	27550	231.76	20231019	0.09	N	028300	500	654 억		27898028	N	N	7954	N	00	N
39	20240924	110404	57	100.00	KSQ150		제약	N	N	N	N		Y	91200	0	3	0.00	65076845800	714190	22.94	91200	92400	89100	118500	63900	91200	91119.72	21.31	0	111325	100400	95800	93000	88400	85600	94400	87000	654	27300	500	63840	100	1	130885364	119367	-62.25	22.31	12	0.55	-1465.00	4088.00	129000	20240326	-29.30	27550	20231019	231.03	129000	-29.30	20240326	42000	117.14	20240117	129000	-29.30	20240326	27550	231.03	20231019	0.09	N	028300	500	654 억		27898028	N	N	7954	N	00	N
40	20240924	100402	57	100.00	KSQ150		제약	N	N	N	N		Y	92000	800	2	0.88	47274745700	520351	16.71	91200	92000	89100	118500	63900	91200	90851.18	21.31	0	63518	100400	95800	93000	88400	85600	94400	87000	654	27300	500	63840	100	1	130885364	120415	-62.80	22.50	12	0.40	-1465.00	4088.00	129000	20240326	-28.68	27550	20231019	233.94	129000	-28.68	20240326	42000	119.05	20240117	129000	-28.68	20240326	27550	233.94	20231019	0.09	N	028300	500	654 억		27898028	N	N	7954	N	00	N
41	20240924	090402	57	100.00	KSQ150		제약	N	N	N	N		Y	91300	100	2	0.11	5209393500	57365	1.84	91200	91300	90200	118500	63900	91200	90806.55	21.31	0	9457	100400	95800	93000	88400	85600	94400	87000	654	27300	500	63840	100	1	130885364	119498	-62.32	22.33	12	0.04	-1465.00	4088.00	129000	20240326	-29.22	27550	20231019	231.40	129000	-29.22	20240326	42000	117.38	20240117	129000	-29.22	20240326	27550	231.40	20231019	0.09	N	028300	500	654 억		27898028	N	N	7954	N	00	N
42	20240923	160402	57	100.00	KSQ150		제약	N	N	N	N		Y	91200	1500	2	1.67	287658330000	3094123	133.65	92200	97600	90200	116600	62800	89700	92970.89	21.33	0	15773	95100	92400	89500	86800	83900	93750	88150	654	26900	500	62790	100	1	130885364	119367	-62.25	22.31	12	2.36	-1465.00	4088.00	129000	20240326	-29.30	27550	20231019	231.03	129000	-29.30	20240326	42000	117.14	20240117	129000	-29.30	20240326	27550	231.03	20231019	0.09	N	028300	500	654 억		27918477	N	N	7937	N	00	N
43	20240923	150403	57	100.00	KSQ150		제약	N	N	N	N		Y	90500	800	2	0.89	275631418800	2961637	127.92	92200	97600	90200	116600	62800	89700	93067.31	21.33	0	-29502	95100	92400	89500	86800	83900	93750	88150	654	26900	500	62790	100	1	130885364	118451	-61.77	22.14	12	2.26	-1465.00	4088.00	129000	20240326	-29.84	27550	20231019	228.49	129000	-29.84	20240326	42000	115.48	20240117	129000	-29.84	20240326	27550	228.49	20231019	0.09	N	028300	500	654 억		27918477	N	N	11458	N	00	N
44	20240923	140405	57	100.00	KSQ150		제약	N	N	N	N		Y	91400	1700	2	1.90	255439086400	2738971	118.31	92200	97600	90600	116600	62800	89700	93261.03	21.33	0	-3025	95100	92400	89500	86800	83900	93750	88150	654	26900	500	62790	100	1	130885364	119629	-62.39	22.36	12	2.09	-1465.00	4088.00	129000	20240326	-29.15	27550	20231019	231.76	129000	-29.15	20240326	42000	117.62	20240117	129000	-29.15	20240326	27550	231.76	20231019	0.09	N	028300	500	654 억		27918477	N	N	11458	N	00	N
45	20240923	130403	57	100.00	KSQ150		제약	N	N	N	N		Y	91800	2100	2	2.34	245021567600	2625054	113.39	92200	97600	90600	116600	62800	89700	93339.69	21.33	0	15238	95100	92400	89500	86800	83900	93750	88150	654	26900	500	62790	100	1	130885364	120153	-62.66	22.46	12	2.01	-1465.00	4088.00	129000	20240326	-28.84	27550	20231019	233.21	129000	-28.84	20240326	42000	118.57	20240117	129000	-28.84	20240326	27550	233.21	20231019	0.09	N	028300	500	654 억		27918477	N	N	11458	N	00	N
46	20240923	120401	57	100.00	KSQ150		제약	N	N	N	N		Y	91400	1700	2	1.90	238412042600	2552985	110.27	92200	97600	90600	116600	62800	89700	93385.67	21.33	0	24575	95100	92400	89500	86800	83900	93750	88150	654	26900	500	62790	100	1	130885364	119629	-62.39	22.36	12	1.95	-1465.00	4088.00	129000	20240326	-29.15	27550	20231019	231.76	129000	-29.15	20240326	42000	117.62	20240117	129000	-29.15	20240326	27550	231.76	20231019	0.09	N	028300	500	654 억		27918477	N	N	11458	N	00	N
47	20240923	110403	57	100.00	KSQ150		제약	N	N	N	N		Y	92000	2300	2	2.56	218560448800	2335613	100.88	92200	97600	90600	116600	62800	89700	93577.42	21.33	0	74706	95100	92400	89500	86800	83900	93750	88150	654	26900	500	62790	100	1	130885364	120415	-62.80	22.50	12	1.78	-1465.00	4088.00	129000	20240326	-28.68	27550	20231019	233.94	129000	-28.68	20240326	42000	119.05	20240117	129000	-28.68	20240326	27550	233.94	20231019	0.09	N	028300	500	654 억		27918477	N	N	11458	N	00	N
48	20240923	100401	57	100.00	KSQ150		제약	N	N	N	N		Y	92000	2300	2	2.56	197594375400	2108346	91.07	92200	97600	90600	116600	62800	89700	93720.18	21.33	0	94738	95100	92400	89500	86800	83900	93750	88150	654	26900	500	62790	100	1	130885364	120415	-62.80	22.50	12	1.61	-1465.00	4088.00	129000	20240326	-28.68	27550	20231019	233.94	129000	-28.68	20240326	42000	119.05	20240117	129000	-28.68	20240326	27550	233.94	20231019	0.09	N	028300	500	654 억		27918477	N	N	11458	N	00	N
49	20240923	090400	57	100.00	KSQ150		제약	N	N	N	N		Y	93500	3800	2	4.24	28713099200	310421	13.41	92200	93600	91100	116600	62800	89700	92497.71	21.33	0	61350	95100	92400	89500	86800	83900	93750	88150	654	26900	500	62790	100	1	130885364	122378	-63.82	22.87	12	0.24	-1465.00	4088.00	129000	20240326	-27.52	27550	20231019	239.38	129000	-27.52	20240326	42000	122.62	20240117	129000	-27.52	20240326	27550	239.38	20231019	0.09	N	028300	500	654 억		27918477	N	N	11458	N	00	N
50	20240913	160344	57	100.00	KSQ150		제약	N	N	N	N		Y	89200	1000	2	1.13	74874661700	850232	90.67	88400	89700	86100	114600	61800	88200	88059.85	21.52	0	-19834	91800	90000	88200	86400	84600	90900	87300	654	26400	500	61740	100	1	130885364	116750	-60.89	21.82	12	0.65	-1465.00	4088.00	129000	20240326	-30.85	27550	20231019	223.77	129000	-30.85	20240326	42000	112.38	20240117	129000	-30.85	20240326	27550	223.77	20231019	0.09	N	028300	500	654 억		28169034	N	N	1455	N	00	N
51	20240913	150348	57	100.00	KSQ150		제약	N	N	N	N		Y	88700	500	2	0.57	63089993000	718060	76.57	88400	89700	86100	114600	61800	88200	87861.73	21.52	0	-36372	91800	90000	88200	86400	84600	90900	87300	654	26400	500	61740	100	1	130885364	116095	-60.55	21.70	12	0.55	-1465.00	4088.00	129000	20240326	-31.24	27550	20231019	221.96	129000	-31.24	20240326	42000	111.19	20240117	129000	-31.24	20240326	27550	221.96	20231019	0.09	N	028300	500	654 억		28169034	N	N	250	N	00	N
52	20240913	140349	57	100.00	KSQ150		제약	N	N	N	N		Y	88500	300	2	0.34	56529474000	644108	68.68	88400	89700	86100	114600	61800	88200	87763.97	21.52	0	-42341	91800	90000	88200	86400	84600	90900	87300	654	26400	500	61740	100	1	130885364	115834	-60.41	21.65	12	0.49	-1465.00	4088.00	129000	20240326	-31.40	27550	20231019	221.23	129000	-31.40	20240326	42000	110.71	20240117	129000	-31.40	20240326	27550	221.23	20231019	0.09	N	028300	500	654 억		28169034	N	N	250	N	00	N
53	20240913	130346	57	100.00	KSQ150		제약	N	N	N	N		Y	88400	200	2	0.23	51262884300	584709	62.35	88400	89700	86100	114600	61800	88200	87672.47	21.52	0	-43654	91800	90000	88200	86400	84600	90900	87300	654	26400	500	61740	100	1	130885364	115703	-60.34	21.62	12	0.45	-1465.00	4088.00	129000	20240326	-31.47	27550	20231019	220.87	129000	-31.47	20240326	42000	110.48	20240117	129000	-31.47	20240326	27550	220.87	20231019	0.09	N	028300	500	654 억		28169034	N	N	250	N	00	N
54	20240913	120347	57	100.00	KSQ150		제약	N	N	N	N		Y	88500	300	2	0.34	47574943700	542987	57.90	88400	89700	86100	114600	61800	88200	87617.09	21.52	0	-45086	91800	90000	88200	86400	84600	90900	87300	654	26400	500	61740	100	1	130885364	115834	-60.41	21.65	12	0.41	-1465.00	4088.00	129000	20240326	-31.40	27550	20231019	221.23	129000	-31.40	20240326	42000	110.71	20240117	129000	-31.40	20240326	27550	221.23	20231019	0.09	N	028300	500	654 억		28169034	N	N	250	N	00	N
55	20240913	110347	57	100.00	KSQ150		제약	N	N	N	N		Y	87400	-800	5	-0.91	35301628300	404410	43.12	88400	89000	86100	114600	61800	88200	87291.67	21.52	0	-50258	91800	90000	88200	86400	84600	90900	87300	654	26400	500	61740	100	1	130885364	114394	-59.66	21.38	12	0.31	-1465.00	4088.00	129000	20240326	-32.25	27550	20231019	217.24	129000	-32.25	20240326	42000	108.10	20240117	129000	-32.25	20240326	27550	217.24	20231019	0.09	N	028300	500	654 억		28169034	N	N	250	N	00	N
56	20240913	100347	57	100.00	KSQ150		제약	N	N	N	N		Y	86400	-1800	5	-2.04	30003742000	343421	36.62	88400	89000	86100	114600	61800	88200	87367.22	21.52	0	-38420	91800	90000	88200	86400	84600	90900	87300	654	26400	500	61740	100	1	130885364	113085	-58.98	21.14	12	0.26	-1465.00	4088.00	129000	20240326	-33.02	27550	20231019	213.61	129000	-33.02	20240326	42000	105.71	20240117	129000	-33.02	20240326	27550	213.61	20231019	0.09	N	028300	500	654 억		28169034	N	N	250	N	00	N
57	20240913	090348	57	100.00	KSQ150		제약	N	N	N	N		Y	88800	600	2	0.68	2813553800	31799	3.39	88400	89000	88200	114600	61800	88200	88479.35	21.52	0	-6751	91800	90000	88200	86400	84600	90900	87300	654	26400	500	61740	100	1	130885364	116226	-60.61	21.72	12	0.02	-1465.00	4088.00	129000	20240326	-31.16	27550	20231019	222.32	129000	-31.16	20240326	42000	111.43	20240117	129000	-31.16	20240326	27550	222.32	20231019	0.09	N	028300	500	654 억		28169034	N	N	250	N	00	N
58	20240912	160345	57	100.00	KSQ150		제약	N	N	N	N		Y	88200	1300	2	1.50	81896073000	922734	119.91	86600	90000	86400	112900	60900	86900	88760.36	21.32	0	268420	89633	88266	86433	85066	83233	88950	85750	654	26000	500	60830	100	1	130885364	115441	-60.20	21.58	12	0.70	-1465.00	4088.00	129000	20240326	-31.63	27550	20231019	220.15	129000	-31.63	20240326	42000	110.00	20240117	129000	-31.63	20240326	27550	220.15	20231019	0.09	N	028300	500	654 억		27900195	N	N	250	N	00	N
59	20240912	150346	57	100.00	KSQ150		제약	N	N	N	N		Y	89800	2900	2	3.34	62426442400	702882	91.34	86600	90000	86400	112900	60900	86900	88816.97	21.32	0	285774	89633	88266	86433	85066	83233	88950	85750	654	26000	500	60830	100	1	130885364	117535	-61.30	21.97	12	0.54	-1465.00	4088.00	129000	20240326	-30.39	27550	20231019	225.95	129000	-30.39	20240326	42000	113.81	20240117	129000	-30.39	20240326	27550	225.95	20231019	0.09	N	028300	500	654 억		27900195	N	N	6053	N	00	N
60	20240912	140347	57	100.00	KSQ150		제약	N	N	N	N		Y	88800	1900	2	2.19	43785427100	494578	64.27	86600	89400	86400	112900	60900	86900	88533.30	21.32	0	165941	89633	88266	86433	85066	83233	88950	85750	654	26000	500	60830	100	1	130885364	116226	-60.61	21.72	12	0.38	-1465.00	4088.00	129000	20240326	-31.16	27550	20231019	222.32	129000	-31.16	20240326	42000	111.43	20240117	129000	-31.16	20240326	27550	222.32	20231019	0.09	N	028300	500	654 억		27900195	N	N	6053	N	00	N
61	20240912	130346	57	100.00	KSQ150		제약	N	N	N	N		Y	88700	1800	2	2.07	39031553500	440945	57.30	86600	89400	86400	112900	60900	86900	88520.66	21.32	0	158242	89633	88266	86433	85066	83233	88950	85750	654	26000	500	60830	100	1	130885364	116095	-60.55	21.70	12	0.34	-1465.00	4088.00	129000	20240326	-31.24	27550	20231019	221.96	129000	-31.24	20240326	42000	111.19	20240117	129000	-31.24	20240326	27550	221.96	20231019	0.09	N	028300	500	654 억		27900195	N	N	6053	N	00	N
62	20240912	120345	57	100.00	KSQ150		제약	N	N	N	N		Y	89100	2200	2	2.53	34945102900	394994	51.33	86600	89400	86400	112900	60900	86900	88472.88	21.32	0	140747	89633	88266	86433	85066	83233	88950	85750	654	26000	500	60830	100	1	130885364	116619	-60.82	21.80	12	0.30	-1465.00	4088.00	129000	20240326	-30.93	27550	20231019	223.41	129000	-30.93	20240326	42000	112.14	20240117	129000	-30.93	20240326	27550	223.41	20231019	0.09	N	028300	500	654 억		27900195	N	N	6053	N	00	N
63	20240912	110345	57	100.00	KSQ150		제약	N	N	N	N		Y	88600	1700	2	1.96	28522226400	322723	41.94	86600	89400	86400	112900	60900	86900	88383.27	21.32	0	103733	89633	88266	86433	85066	83233	88950	85750	654	26000	500	60830	100	1	130885364	115964	-60.48	21.67	12	0.25	-1465.00	4088.00	129000	20240326	-31.32	27550	20231019	221.60	129000	-31.32	20240326	42000	110.95	20240117	129000	-31.32	20240326	27550	221.60	20231019	0.09	N	028300	500	654 억		27900195	N	N	6053	N	00	N
64	20240912	100345	57	100.00	KSQ150		제약	N	N	N	N		Y	88600	1700	2	1.96	24017860000	271894	35.33	86600	89400	86400	112900	60900	86900	88339.26	21.32	0	91117	89633	88266	86433	85066	83233	88950	85750	654	26000	500	60830	100	1	130885364	115964	-60.48	21.67	12	0.21	-1465.00	4088.00	129000	20240326	-31.32	27550	20231019	221.60	129000	-31.32	20240326	42000	110.95	20240117	129000	-31.32	20240326	27550	221.60	20231019	0.09	N	028300	500	654 억		27900195	N	N	6053	N	00	N
65	20240912	090345	57	100.00	KSQ150		제약	N	N	N	N		Y	86700	-200	5	-0.23	2146257200	24755	3.22	86600	87100	86400	112900	60900	86900	86693.84	21.32	0	644	89633	88266	86433	85066	83233	88950	85750	654	26000	500	60830	100	1	130885364	113478	-59.18	21.21	12	0.02	-1465.00	4088.00	129000	20240326	-32.79	27550	20231019	214.70	129000	-32.79	20240326	42000	106.43	20240117	129000	-32.79	20240326	27550	214.70	20231019	0.09	N	028300	500	654 억		27900195	N	N	6053	N	00	N
66	20240911	160339	57	100.00	KSQ150		제약	N	N	N	N		Y	86900	1200	2	1.40	65425489200	761504	65.93	85800	87800	84600	111400	60000	85700	85915.39	21.40	0	-127220	91633	88666	87033	84066	82433	87850	83250	654	25700	500	59990	100	1	130885364	113739	-59.32	21.26	12	0.58	-1465.00	4088.00	129000	20240326	-32.64	27550	20231019	215.43	129000	-32.64	20240326	42000	106.90	20240117	129000	-32.64	20240326	27550	215.43	20231019	0.09	N	028300	500	654 억		28007422	N	N	6053	N	00	N
67	20240911	150342	57	100.00	KSQ150		제약	N	N	N	N		Y	86400	700	2	0.82	61571764400	716970	62.08	85800	87800	84600	111400	60000	85700	85877.86	21.40	0	-133796	91633	88666	87033	84066	82433	87850	83250	654	25700	500	59990	100	1	130885364	113085	-58.98	21.14	12	0.55	-1465.00	4088.00	129000	20240326	-33.02	27550	20231019	213.61	129000	-33.02	20240326	42000	105.71	20240117	129000	-33.02	20240326	27550	213.61	20231019	0.09	N	028300	500	654 억		28007422	N	N	6799	N	00	N
68	20240911	140342	57	100.00	KSQ150		제약	N	N	N	N		Y	86800	1100	2	1.28	52178471200	608426	52.68	85800	87800	84600	111400	60000	85700	85759.81	21.40	0	-134649	91633	88666	87033	84066	82433	87850	83250	654	25700	500	59990	100	1	130885364	113608	-59.25	21.23	12	0.46	-1465.00	4088.00	129000	20240326	-32.71	27550	20231019	215.06	129000	-32.71	20240326	42000	106.67	20240117	129000	-32.71	20240326	27550	215.06	20231019	0.09	N	028300	500	654 억		28007422	N	N	6799	N	00	N
69	20240911	130340	57	100.00	KSQ150		제약	N	N	N	N		Y	85500	-200	5	-0.23	34091527300	397687	34.43	85800	86900	85000	111400	60000	85700	85724.55	21.40	0	-75352	91633	88666	87033	84066	82433	87850	83250	654	25700	500	59990	100	1	130885364	111907	-58.36	20.91	12	0.30	-1465.00	4088.00	129000	20240326	-33.72	27550	20231019	210.34	129000	-33.72	20240326	42000	103.57	20240117	129000	-33.72	20240326	27550	210.34	20231019	0.09	N	028300	500	654 억		28007422	N	N	6799	N	00	N
70	20240911	120344	57	100.00	KSQ150		제약	N	N	N	N		Y	85600	-100	5	-0.12	31498441900	367399	31.81	85800	86900	85000	111400	60000	85700	85733.65	21.40	0	-68805	91633	88666	87033	84066	82433	87850	83250	654	25700	500	59990	100	1	130885364	112038	-58.43	20.94	12	0.28	-1465.00	4088.00	129000	20240326	-33.64	27550	20231019	210.71	129000	-33.64	20240326	42000	103.81	20240117	129000	-33.64	20240326	27550	210.71	20231019	0.09	N	028300	500	654 억		28007422	N	N	6799	N	00	N
71	20240911	110338	57	100.00	KSQ150		제약	N	N	N	N		Y	85700	0	3	0.00	27585121100	321618	27.85	85800	86900	85000	111400	60000	85700	85769.94	21.40	0	-59805	91633	88666	87033	84066	82433	87850	83250	654	25700	500	59990	100	1	130885364	112169	-58.50	20.96	12	0.25	-1465.00	4088.00	129000	20240326	-33.57	27550	20231019	211.07	129000	-33.57	20240326	42000	104.05	20240117	129000	-33.57	20240326	27550	211.07	20231019	0.09	N	028300	500	654 억		28007422	N	N	6799	N	00	N
72	20240911	100339	57	100.00	KSQ150		제약	N	N	N	N		Y	85500	-200	5	-0.23	20269954000	236412	20.47	85800	86900	85000	111400	60000	85700	85740.04	21.40	0	-47959	91633	88666	87033	84066	82433	87850	83250	654	25700	500	59990	100	1	130885364	111907	-58.36	20.91	12	0.18	-1465.00	4088.00	129000	20240326	-33.72	27550	20231019	210.34	129000	-33.72	20240326	42000	103.57	20240117	129000	-33.72	20240326	27550	210.34	20231019	0.09	N	028300	500	654 억		28007422	N	N	6799	N	00	N
73	20240911	090342	57	100.00	KSQ150		제약	N	N	N	N		Y	86200	500	2	0.58	3613389900	42029	3.64	85800	86900	85500	111400	60000	85700	85976.98	21.40	0	-760	91633	88666	87033	84066	82433	87850	83250	654	25700	500	59990	100	1	130885364	112823	-58.84	21.09	12	0.03	-1465.00	4088.00	129000	20240326	-33.18	27550	20231019	212.89	129000	-33.18	20240326	42000	105.24	20240117	129000	-33.18	20240326	27550	212.89	20231019	0.09	N	028300	500	654 억		28007422	N	N	6799	N	00	N
74	20240910	160340	57	100.00	KSQ150		제약	N	N	N	N		Y	85700	-4700	5	-5.20	99737581000	1139148	65.62	90000	90000	85400	117500	63300	90400	87558.00	21.66	0	-405215	95266	92832	88566	86132	81866	94050	87350	654	27100	500	63280	100	1	130885364	112169	-58.50	20.96	12	0.87	-1465.00	4088.00	129000	20240326	-33.57	27550	20231019	211.07	129000	-33.57	20240326	42000	104.05	20240117	129000	-33.57	20240326	27550	211.07	20231019	0.09	N	028300	500	654 억		28350627	N	N	6799	N	00	N
75	20240910	150342	57	100.00	KSQ150		제약	N	N	N	N		Y	86700	-3700	5	-4.09	91894332600	1047950	60.37	90000	90000	85400	117500	63300	90400	87689.61	21.66	0	-369326	95266	92832	88566	86132	81866	94050	87350	654	27100	500	63280	100	1	130885364	113478	-59.18	21.21	12	0.80	-1465.00	4088.00	129000	20240326	-32.79	27550	20231019	214.70	129000	-32.79	20240326	42000	106.43	20240117	129000	-32.79	20240326	27550	214.70	20231019	0.09	N	028300	500	654 억		28350627	N	N	742	N	00	N
76	20240910	140340	57	100.00	KSQ150		제약	N	N	N	N		Y	86300	-4100	5	-4.54	82820571300	943019	54.32	90000	90000	85400	117500	63300	90400	87824.92	21.66	0	-323304	95266	92832	88566	86132	81866	94050	87350	654	27100	500	63280	100	1	130885364	112954	-58.91	21.11	12	0.72	-1465.00	4088.00	129000	20240326	-33.10	27550	20231019	213.25	129000	-33.10	20240326	42000	105.48	20240117	129000	-33.10	20240326	27550	213.25	20231019	0.09	N	028300	500	654 억		28350627	N	N	742	N	00	N
77	20240910	130340	57	100.00	KSQ150		제약	N	N	N	N		Y	86500	-3900	5	-4.31	66878162400	758144	43.67	90000	90000	86300	117500	63300	90400	88213.00	21.66	0	-270536	95266	92832	88566	86132	81866	94050	87350	654	27100	500	63280	100	1	130885364	113216	-59.04	21.16	12	0.58	-1465.00	4088.00	129000	20240326	-32.95	27550	20231019	213.97	129000	-32.95	20240326	42000	105.95	20240117	129000	-32.95	20240326	27550	213.97	20231019	0.09	N	028300	500	654 억		28350627	N	N	742	N	00	N
78	20240910	120339	57	100.00	KSQ150		제약	N	N	N	N		Y	88100	-2300	5	-2.54	52724918600	595892	34.33	90000	90000	87500	117500	63300	90400	88480.65	21.66	0	-192779	95266	92832	88566	86132	81866	94050	87350	654	27100	500	63280	100	1	130885364	115310	-60.14	21.55	12	0.46	-1465.00	4088.00	129000	20240326	-31.71	27550	20231019	219.78	129000	-31.71	20240326	42000	109.76	20240117	129000	-31.71	20240326	27550	219.78	20231019	0.09	N	028300	500	654 억		28350627	N	N	742	N	00	N
79	20240910	110339	57	100.00	KSQ150		제약	N	N	N	N		Y	87800	-2600	5	-2.88	47572056000	537167	30.94	90000	90000	87700	117500	63300	90400	88561.01	21.66	0	-178868	95266	92832	88566	86132	81866	94050	87350	654	27100	500	63280	100	1	130885364	114917	-59.93	21.48	12	0.41	-1465.00	4088.00	129000	20240326	-31.94	27550	20231019	218.69	129000	-31.94	20240326	42000	109.05	20240117	129000	-31.94	20240326	27550	218.69	20231019	0.09	N	028300	500	654 억		28350627	N	N	742	N	00	N
80	20240910	100340	57	100.00	KSQ150		제약	N	N	N	N		Y	88100	-2300	5	-2.54	38570804200	434807	25.05	90000	90000	87700	117500	63300	90400	88707.86	21.66	0	-135541	95266	92832	88566	86132	81866	94050	87350	654	27100	500	63280	100	1	130885364	115310	-60.14	21.55	12	0.33	-1465.00	4088.00	129000	20240326	-31.71	27550	20231019	219.78	129000	-31.71	20240326	42000	109.76	20240117	129000	-31.71	20240326	27550	219.78	20231019	0.09	N	028300	500	654 억		28350627	N	N	742	N	00	N
81	20240910	090339	57	100.00	KSQ150		제약	N	N	N	N		Y	89400	-1000	5	-1.11	7239260200	80889	4.66	90000	90000	89000	117500	63300	90400	89496.19	21.66	0	-35582	95266	92832	88566	86132	81866	94050	87350	654	27100	500	63280	100	1	130885364	117012	-61.02	21.87	12	0.06	-1465.00	4088.00	129000	20240326	-30.70	27550	20231019	224.50	129000	-30.70	20240326	42000	112.86	20240117	129000	-30.70	20240326	27550	224.50	20231019	0.09	N	028300	500	654 억		28350627	N	N	742	N	00	N
82	20240909	160334	57	100.00	KSQ150		제약	N	N	N	N		Y	90400	5000	2	5.85	153562278100	1721575	210.77	84500	91000	84300	111000	59800	85400	89197.26	21.40	0	353856	89600	87500	85800	83700	82000	86650	82850	654	25600	500	59780	100	1	130885364	118320	-61.71	22.11	12	1.32	-1465.00	4088.00	129000	20240326	-29.92	27550	20231019	228.13	129000	-29.92	20240326	42000	115.24	20240117	129000	-29.92	20240326	27550	228.13	20231019	0.09	N	028300	500	654 억		28006068	N	N	742	N	00	N
83	20240909	150336	57	100.00	KSQ150		제약	N	N	N	N		Y	89900	4500	2	5.27	144529794300	1621368	198.50	84500	91000	84300	111000	59800	85400	89141.64	21.40	0	324647	89600	87500	85800	83700	82000	86650	82850	654	25600	500	59780	100	1	130885364	117666	-61.37	21.99	12	1.24	-1465.00	4088.00	129000	20240326	-30.31	27550	20231019	226.32	129000	-30.31	20240326	42000	114.05	20240117	129000	-30.31	20240326	27550	226.32	20231019	0.09	N	028300	500	654 억		28006068	N	N	1215	N	00	N
84	20240909	140338	57	100.00	KSQ150		제약	N	N	N	N		Y	89700	4300	2	5.04	137296404700	1540841	188.64	84500	91000	84300	111000	59800	85400	89105.88	21.40	0	316212	89600	87500	85800	83700	82000	86650	82850	654	25600	500	59780	100	1	130885364	117404	-61.23	21.94	12	1.18	-1465.00	4088.00	129000	20240326	-30.47	27550	20231019	225.59	129000	-30.47	20240326	42000	113.57	20240117	129000	-30.47	20240326	27550	225.59	20231019	0.09	N	028300	500	654 억		28006068	N	N	1215	N	00	N
85	20240909	130335	57	100.00	KSQ150		제약	N	N	N	N		Y	89600	4200	2	4.92	128585434400	1443937	176.78	84500	91000	84300	111000	59800	85400	89053.06	21.40	0	301307	89600	87500	85800	83700	82000	86650	82850	654	25600	500	59780	100	1	130885364	117273	-61.16	21.92	12	1.10	-1465.00	4088.00	129000	20240326	-30.54	27550	20231019	225.23	129000	-30.54	20240326	42000	113.33	20240117	129000	-30.54	20240326	27550	225.23	20231019	0.09	N	028300	500	654 억		28006068	N	N	1215	N	00	N
86	20240909	120334	57	100.00	KSQ150		제약	N	N	N	N		Y	90600	5200	2	6.09	119148900600	1339065	163.94	84500	91000	84300	111000	59800	85400	88980.32	21.40	0	290818	89600	87500	85800	83700	82000	86650	82850	654	25600	500	59780	100	1	130885364	118582	-61.84	22.16	12	1.02	-1465.00	4088.00	129000	20240326	-29.77	27550	20231019	228.86	129000	-29.77	20240326	42000	115.71	20240117	129000	-29.77	20240326	27550	228.86	20231019	0.09	N	028300	500	654 억		28006068	N	N	1215	N	00	N
87	20240909	110335	57	100.00	KSQ150		제약	N	N	N	N		Y	89900	4500	2	5.27	97580988800	1100488	134.73	84500	90700	84300	111000	59800	85400	88671.93	21.40	0	195930	89600	87500	85800	83700	82000	86650	82850	654	25600	500	59780	100	1	130885364	117666	-61.37	21.99	12	0.84	-1465.00	4088.00	129000	20240326	-30.31	27550	20231019	226.32	129000	-30.31	20240326	42000	114.05	20240117	129000	-30.31	20240326	27550	226.32	20231019	0.09	N	028300	500	654 억		28006068	N	N	1215	N	00	N
88	20240909	100337	57	100.00	KSQ150		제약	N	N	N	N		Y	89200	3800	2	4.45	63949561200	725831	88.86	84500	89900	84300	111000	59800	85400	88106.90	21.40	0	99729	89600	87500	85800	83700	82000	86650	82850	654	25600	500	59780	100	1	130885364	116750	-60.89	21.82	12	0.55	-1465.00	4088.00	129000	20240326	-30.85	27550	20231019	223.77	129000	-30.85	20240326	42000	112.38	20240117	129000	-30.85	20240326	27550	223.77	20231019	0.09	N	028300	500	654 억		28006068	N	N	1215	N	00	N
89	20240909	090334	57	100.00	KSQ150		제약	N	N	N	N		Y	87000	1600	2	1.87	8688894600	100989	12.36	84500	87200	84300	111000	59800	85400	86040.75	21.40	0	18275	89600	87500	85800	83700	82000	86650	82850	654	25600	500	59780	100	1	130885364	113870	-59.39	21.28	12	0.08	-1465.00	4088.00	129000	20240326	-32.56	27550	20231019	215.79	129000	-32.56	20240326	42000	107.14	20240117	129000	-32.56	20240326	27550	215.79	20231019	0.09	N	028300	500	654 억		28006068	N	N	1215	N	00	N
90	20240906	160332	57	100.00	KSQ150		제약	N	N	N	N		Y	85400	-2100	5	-2.40	68381746900	802256	104.02	87800	87900	84100	113700	61300	87500	85236.40	21.53	0	-126590	90366	88932	87466	86032	84566	89650	86750	654	26200	500	61250	100	1	130885364	111776	-58.29	20.89	12	0.61	-1465.00	4088.00	129000	20240326	-33.80	27550	20231019	209.98	129000	-33.80	20240326	42000	103.33	20240117	129000	-33.80	20240326	27550	209.98	20231019	0.09	N	028300	500	654 억		28184834	N	N	1215	N	00	N
91	20240906	150336	57	100.00	KSQ150		제약	N	N	N	N		Y	85700	-1800	5	-2.06	62796780800	736896	95.54	87800	87900	84100	113700	61300	87500	85217.88	21.53	0	-132783	90366	88932	87466	86032	84566	89650	86750	654	26200	500	61250	100	1	130885364	112169	-58.50	20.96	12	0.56	-1465.00	4088.00	129000	20240326	-33.57	27550	20231019	211.07	129000	-33.57	20240326	42000	104.05	20240117	129000	-33.57	20240326	27550	211.07	20231019	0.09	N	028300	500	654 억		28184834	N	N	2283	N	00	N
92	20240906	140337	57	100.00	KSQ150		제약	N	N	N	N		Y	85400	-2100	5	-2.40	57331187000	673029	87.26	87800	87900	84100	113700	61300	87500	85183.73	21.53	0	-131067	90366	88932	87466	86032	84566	89650	86750	654	26200	500	61250	100	1	130885364	111776	-58.29	20.89	12	0.51	-1465.00	4088.00	129000	20240326	-33.80	27550	20231019	209.98	129000	-33.80	20240326	42000	103.33	20240117	129000	-33.80	20240326	27550	209.98	20231019	0.09	N	028300	500	654 억		28184834	N	N	2283	N	00	N
93	20240906	130334	57	100.00	KSQ150		제약	N	N	N	N		Y	85200	-2300	5	-2.63	54124941100	635483	82.40	87800	87900	84100	113700	61300	87500	85171.24	21.53	0	-134148	90366	88932	87466	86032	84566	89650	86750	654	26200	500	61250	100	1	130885364	111514	-58.16	20.84	12	0.49	-1465.00	4088.00	129000	20240326	-33.95	27550	20231019	209.26	129000	-33.95	20240326	42000	102.86	20240117	129000	-33.95	20240326	27550	209.26	20231019	0.09	N	028300	500	654 억		28184834	N	N	2283	N	00	N
94	20240906	120336	57	100.00	KSQ150		제약	N	N	N	N		Y	85200	-2300	5	-2.63	49521011900	581444	75.39	87800	87900	84100	113700	61300	87500	85168.90	21.53	0	-114687	90366	88932	87466	86032	84566	89650	86750	654	26200	500	61250	100	1	130885364	111514	-58.16	20.84	12	0.44	-1465.00	4088.00	129000	20240326	-33.95	27550	20231019	209.26	129000	-33.95	20240326	42000	102.86	20240117	129000	-33.95	20240326	27550	209.26	20231019	0.09	N	028300	500	654 억		28184834	N	N	2283	N	00	N
95	20240906	110337	57	100.00	KSQ150		제약	N	N	N	N		Y	85400	-2100	5	-2.40	44794806800	526007	68.20	87800	87900	84100	113700	61300	87500	85159.97	21.53	0	-123417	90366	88932	87466	86032	84566	89650	86750	654	26200	500	61250	100	1	130885364	111776	-58.29	20.89	12	0.40	-1465.00	4088.00	129000	20240326	-33.80	27550	20231019	209.98	129000	-33.80	20240326	42000	103.33	20240117	129000	-33.80	20240326	27550	209.98	20231019	0.09	N	028300	500	654 억		28184834	N	N	2283	N	00	N
96	20240906	100334	57	100.00	KSQ150		제약	N	N	N	N		Y	85000	-2500	5	-2.86	31737808800	371993	48.23	87800	87900	84100	113700	61300	87500	85318.13	21.53	0	-100351	90366	88932	87466	86032	84566	89650	86750	654	26200	500	61250	100	1	130885364	111253	-58.02	20.79	12	0.28	-1465.00	4088.00	129000	20240326	-34.11	27550	20231019	208.53	129000	-34.11	20240326	42000	102.38	20240117	129000	-34.11	20240326	27550	208.53	20231019	0.09	N	028300	500	654 억		28184834	N	N	2283	N	00	N
97	20240906	090336	57	100.00	KSQ150		제약	N	N	N	N		Y	87400	-100	5	-0.11	1682848300	19232	2.49	87800	87900	87100	113700	61300	87500	87502.52	21.53	0	-7963	90366	88932	87466	86032	84566	89650	86750	654	26200	500	61250	100	1	130885364	114394	-59.66	21.38	12	0.01	-1465.00	4088.00	129000	20240326	-32.25	27550	20231019	217.24	129000	-32.25	20240326	42000	108.10	20240117	129000	-32.25	20240326	27550	217.24	20231019	0.09	N	028300	500	654 억		28184834	N	N	2283	N	00	N
98	20240905	160329	57	100.00	KSQ150		제약	N	N	N	N		Y	87500	700	2	0.81	66462889400	761541	89.05	87000	88900	86000	112800	60800	86800	87273.81	21.53	0	-7914	90200	88500	86500	84800	82800	89350	85650	654	26000	500	60760	100	1	130885364	114525	-59.73	21.40	12	0.58	-1465.00	4088.00	129000	20240326	-32.17	27550	20231019	217.60	129000	-32.17	20240326	42000	108.33	20240117	129000	-32.17	20240326	27550	217.60	20231019	0.09	N	028300	500	654 억		28175668	N	N	2283	N	00	N
99	20240905	150335	57	100.00	KSQ150		제약	N	N	N	N		Y	88200	1400	2	1.61	60877609400	697930	81.61	87000	88900	86000	112800	60800	86800	87226.08	21.53	0	-5113	90200	88500	86500	84800	82800	89350	85650	654	26000	500	60760	100	1	130885364	115441	-60.20	21.58	12	0.53	-1465.00	4088.00	129000	20240326	-31.63	27550	20231019	220.15	129000	-31.63	20240326	42000	110.00	20240117	129000	-31.63	20240326	27550	220.15	20231019	0.09	N	028300	500	654 억		28175668	N	N	9655	N	00	N
100	20240905	140334	57	100.00	KSQ150		제약	N	N	N	N		Y	86800	0	3	0.00	51952069400	595739	69.66	87000	88900	86000	112800	60800	86800	87206.23	21.53	0	5334	90200	88500	86500	84800	82800	89350	85650	654	26000	500	60760	100	1	130885364	113608	-59.25	21.23	12	0.46	-1465.00	4088.00	129000	20240326	-32.71	27550	20231019	215.06	129000	-32.71	20240326	42000	106.67	20240117	129000	-32.71	20240326	27550	215.06	20231019	0.09	N	028300	500	654 억		28175668	N	N	9655	N	00	N
101	20240905	130335	57	100.00	KSQ150		제약	N	N	N	N		Y	86700	-100	5	-0.12	36150627700	415535	48.59	87000	88000	86000	112800	60800	86800	86997.89	21.53	0	6505	90200	88500	86500	84800	82800	89350	85650	654	26000	500	60760	100	1	130885364	113478	-59.18	21.21	12	0.32	-1465.00	4088.00	129000	20240326	-32.79	27550	20231019	214.70	129000	-32.79	20240326	42000	106.43	20240117	129000	-32.79	20240326	27550	214.70	20231019	0.09	N	028300	500	654 억		28175668	N	N	9655	N	00	N
102	20240905	120331	57	100.00	KSQ150		제약	N	N	N	N		Y	87100	300	2	0.35	28588733300	328767	38.45	87000	88000	86000	112800	60800	86800	86957.53	21.53	0	-18268	90200	88500	86500	84800	82800	89350	85650	654	26000	500	60760	100	1	130885364	114001	-59.45	21.31	12	0.25	-1465.00	4088.00	129000	20240326	-32.48	27550	20231019	216.15	129000	-32.48	20240326	42000	107.38	20240117	129000	-32.48	20240326	27550	216.15	20231019	0.09	N	028300	500	654 억		28175668	N	N	9655	N	00	N
103	20240905	110332	57	100.00	KSQ150		제약	N	N	N	N		Y	86700	-100	5	-0.12	20821002600	238980	27.95	87000	88000	86300	112800	60800	86800	87124.73	21.53	0	-25095	90200	88500	86500	84800	82800	89350	85650	654	26000	500	60760	100	1	130885364	113478	-59.18	21.21	12	0.18	-1465.00	4088.00	129000	20240326	-32.79	27550	20231019	214.70	129000	-32.79	20240326	42000	106.43	20240117	129000	-32.79	20240326	27550	214.70	20231019	0.09	N	028300	500	654 억		28175668	N	N	9655	N	00	N
104	20240905	100332	57	100.00	KSQ150		제약	N	N	N	N		Y	87500	700	2	0.81	16415313500	188334	22.02	87000	88000	86300	112800	60800	86800	87161.04	21.53	0	-19971	90200	88500	86500	84800	82800	89350	85650	654	26000	500	60760	100	1	130885364	114525	-59.73	21.40	12	0.14	-1465.00	4088.00	129000	20240326	-32.17	27550	20231019	217.60	129000	-32.17	20240326	42000	108.33	20240117	129000	-32.17	20240326	27550	217.60	20231019	0.09	N	028300	500	654 억		28175668	N	N	9655	N	00	N
105	20240905	090335	57	100.00	KSQ150		제약	N	N	N	N		Y	87700	900	2	1.04	2747140100	31458	3.68	87000	87900	87000	112800	60800	86800	87330.67	21.53	0	-8543	90200	88500	86500	84800	82800	89350	85650	654	26000	500	60760	100	1	130885364	114786	-59.86	21.45	12	0.02	-1465.00	4088.00	129000	20240326	-32.02	27550	20231019	218.33	129000	-32.02	20240326	42000	108.81	20240117	129000	-32.02	20240326	27550	218.33	20231019	0.09	N	028300	500	654 억		28175668	N	N	9655	N	00	N
106	20240904	160327	57	100.00	KSQ150		제약	N	N	N	N		Y	86800	-1200	5	-1.36	73172043700	844424	86.44	84700	88200	84500	114400	61600	88000	86652.94	21.45	0	89143	92133	90066	88833	86766	85533	89450	86150	654	26400	500	61600	100	1	130885364	113608	-59.25	21.23	12	0.65	-1465.00	4088.00	129000	20240326	-32.71	27550	20231019	215.06	129000	-32.71	20240326	42000	106.67	20240117	129000	-32.71	20240326	27550	215.06	20231019	0.09	N	028300	500	654 억		28076815	N	N	9655	N	00	N
107	20240904	150331	57	100.00	KSQ150		제약	N	N	N	N		Y	87000	-1000	5	-1.14	68573666000	791506	81.02	84700	88200	84500	114400	61600	88000	86636.86	21.45	0	84285	92133	90066	88833	86766	85533	89450	86150	654	26400	500	61600	100	1	130885364	113870	-59.39	21.28	12	0.60	-1465.00	4088.00	129000	20240326	-32.56	27550	20231019	215.79	129000	-32.56	20240326	42000	107.14	20240117	129000	-32.56	20240326	27550	215.79	20231019	0.09	N	028300	500	654 억		28076815	N	N	2274	N	00	N
108	20240904	140332	57	100.00	KSQ150		제약	N	N	N	N		Y	86300	-1700	5	-1.93	58198658900	671555	68.74	84700	88200	84500	114400	61600	88000	86662.43	21.45	0	79126	92133	90066	88833	86766	85533	89450	86150	654	26400	500	61600	100	1	130885364	112954	-58.91	21.11	12	0.51	-1465.00	4088.00	129000	20240326	-33.10	27550	20231019	213.25	129000	-33.10	20240326	42000	105.48	20240117	129000	-33.10	20240326	27550	213.25	20231019	0.09	N	028300	500	654 억		28076815	N	N	2274	N	00	N
109	20240904	130331	57	100.00	KSQ150		제약	N	N	N	N		Y	86900	-1100	5	-1.25	52552366200	606254	62.06	84700	88200	84500	114400	61600	88000	86683.62	21.45	0	90563	92133	90066	88833	86766	85533	89450	86150	654	26400	500	61600	100	1	130885364	113739	-59.32	21.26	12	0.46	-1465.00	4088.00	129000	20240326	-32.64	27550	20231019	215.43	129000	-32.64	20240326	42000	106.90	20240117	129000	-32.64	20240326	27550	215.43	20231019	0.09	N	028300	500	654 억		28076815	N	N	2274	N	00	N
110	20240904	120329	57	100.00	KSQ150		제약	N	N	N	N		Y	87100	-900	5	-1.02	47180557700	544453	55.73	84700	88200	84500	114400	61600	88000	86656.67	21.45	0	95566	92133	90066	88833	86766	85533	89450	86150	654	26400	500	61600	100	1	130885364	114001	-59.45	21.31	12	0.42	-1465.00	4088.00	129000	20240326	-32.48	27550	20231019	216.15	129000	-32.48	20240326	42000	107.38	20240117	129000	-32.48	20240326	27550	216.15	20231019	0.09	N	028300	500	654 억		28076815	N	N	2274	N	00	N
111	20240904	110330	57	100.00	KSQ150		제약	N	N	N	N		Y	86900	-1100	5	-1.25	44880965800	518052	53.03	84700	88200	84500	114400	61600	88000	86633.95	21.45	0	93599	92133	90066	88833	86766	85533	89450	86150	654	26400	500	61600	100	1	130885364	113739	-59.32	21.26	12	0.40	-1465.00	4088.00	129000	20240326	-32.64	27550	20231019	215.43	129000	-32.64	20240326	42000	106.90	20240117	129000	-32.64	20240326	27550	215.43	20231019	0.09	N	028300	500	654 억		28076815	N	N	2274	N	00	N
112	20240904	100331	57	100.00	KSQ150		제약	N	N	N	N		Y	87000	-1000	5	-1.14	38419352000	443539	45.40	84700	88200	84500	114400	61600	88000	86619.84	21.45	0	91467	92133	90066	88833	86766	85533	89450	86150	654	26400	500	61600	100	1	130885364	113870	-59.39	21.28	12	0.34	-1465.00	4088.00	129000	20240326	-32.56	27550	20231019	215.79	129000	-32.56	20240326	42000	107.14	20240117	129000	-32.56	20240326	27550	215.79	20231019	0.09	N	028300	500	654 억		28076815	N	N	2274	N	00	N
113	20240904	090329	57	100.00	KSQ150		제약	N	N	N	N		Y	86200	-1800	5	-2.05	10384262700	121672	12.45	84700	86700	84500	114400	61600	88000	85345.16	21.45	0	41705	92133	90066	88833	86766	85533	89450	86150	654	26400	500	61600	100	1	130885364	112823	-58.84	21.09	12	0.09	-1465.00	4088.00	129000	20240326	-33.18	27550	20231019	212.89	129000	-33.18	20240326	42000	105.24	20240117	129000	-33.18	20240326	27550	212.89	20231019	0.09	N	028300	500	654 억		28076815	N	N	2274	N	00	N
114	20240903	160326	57	100.00	KSQ150		제약	N	N	N	N		Y	88000	-2200	5	-2.44	86069798500	970186	89.85	90000	90900	87600	117200	63200	90200	88716.12	21.70	0	-257650	93000	91600	89900	88500	86800	90750	87650	654	27000	500	63140	100	1	130885364	115179	-60.07	21.53	12	0.74	-1465.00	4088.00	129000	20240326	-31.78	27550	20231019	219.42	129000	-31.78	20240326	42000	109.52	20240117	129000	-31.78	20240326	27550	219.42	20231019	0.09	N	028300	500	654 억		28403443	N	N	2274	N	00	N
115	20240903	150327	57	100.00	KSQ150		제약	N	N	N	N		Y	88000	-2200	5	-2.44	82019155300	924190	85.59	90000	90900	87600	117200	63200	90200	88746.82	21.70	0	-250497	93000	91600	89900	88500	86800	90750	87650	654	27000	500	63140	100	1	130885364	115179	-60.07	21.53	12	0.71	-1465.00	4088.00	129000	20240326	-31.78	27550	20231019	219.42	129000	-31.78	20240326	42000	109.52	20240117	129000	-31.78	20240326	27550	219.42	20231019	0.09	N	028300	500	654 억		28403443	N	N	3188	N	00	N
116	20240903	140327	57	100.00	KSQ150		제약	N	N	N	N		Y	88400	-1800	5	-2.00	71944413200	809642	74.98	90000	90900	87700	117200	63200	90200	88859.27	21.70	0	-234868	93000	91600	89900	88500	86800	90750	87650	654	27000	500	63140	100	1	130885364	115703	-60.34	21.62	12	0.62	-1465.00	4088.00	129000	20240326	-31.47	27550	20231019	220.87	129000	-31.47	20240326	42000	110.48	20240117	129000	-31.47	20240326	27550	220.87	20231019	0.09	N	028300	500	654 억		28403443	N	N	3188	N	00	N
117	20240903	130327	57	100.00	KSQ150		제약	N	N	N	N		Y	88400	-1800	5	-2.00	67740761700	762119	70.58	90000	90900	87700	117200	63200	90200	88884.48	21.70	0	-230733	93000	91600	89900	88500	86800	90750	87650	654	27000	500	63140	100	1	130885364	115703	-60.34	21.62	12	0.58	-1465.00	4088.00	129000	20240326	-31.47	27550	20231019	220.87	129000	-31.47	20240326	42000	110.48	20240117	129000	-31.47	20240326	27550	220.87	20231019	0.09	N	028300	500	654 억		28403443	N	N	3188	N	00	N
118	20240903	120325	57	100.00	KSQ150		제약	N	N	N	N		Y	88100	-2100	5	-2.33	63685751800	716128	66.32	90000	90900	87700	117200	63200	90200	88930.40	21.70	0	-219873	93000	91600	89900	88500	86800	90750	87650	654	27000	500	63140	100	1	130885364	115310	-60.14	21.55	12	0.55	-1465.00	4088.00	129000	20240326	-31.71	27550	20231019	219.78	129000	-31.71	20240326	42000	109.76	20240117	129000	-31.71	20240326	27550	219.78	20231019	0.09	N	028300	500	654 억		28403443	N	N	3188	N	00	N
119	20240903	110323	57	100.00	KSQ150		제약	N	N	N	N		Y	88200	-2000	5	-2.22	57003883700	640389	59.30	90000	90900	87700	117200	63200	90200	89014.17	21.70	0	-177245	93000	91600	89900	88500	86800	90750	87650	654	27000	500	63140	100	1	130885364	115441	-60.20	21.58	12	0.49	-1465.00	4088.00	129000	20240326	-31.63	27550	20231019	220.15	129000	-31.63	20240326	42000	110.00	20240117	129000	-31.63	20240326	27550	220.15	20231019	0.09	N	028300	500	654 억		28403443	N	N	3188	N	00	N
120	20240903	100324	57	100.00	KSQ150		제약	N	N	N	N		Y	88500	-1700	5	-1.88	41939599100	469610	43.49	90000	90900	88300	117200	63200	90200	89306.99	21.70	0	-111687	93000	91600	89900	88500	86800	90750	87650	654	27000	500	63140	100	1	130885364	115834	-60.41	21.65	12	0.36	-1465.00	4088.00	129000	20240326	-31.40	27550	20231019	221.23	129000	-31.40	20240326	42000	110.71	20240117	129000	-31.40	20240326	27550	221.23	20231019	0.09	N	028300	500	654 억		28403443	N	N	3188	N	00	N
121	20240903	090325	57	100.00	KSQ150		제약	N	N	N	N		Y	90300	100	2	0.11	2761878700	30648	2.84	90000	90500	89500	117200	63200	90200	90115.68	21.70	0	-685	93000	91600	89900	88500	86800	90750	87650	654	27000	500	63140	100	1	130885364	118189	-61.64	22.09	12	0.02	-1465.00	4088.00	129000	20240326	-30.00	27550	20231019	227.77	129000	-30.00	20240326	42000	115.00	20240117	129000	-30.00	20240326	27550	227.77	20231019	0.09	N	028300	500	654 억		28403443	N	N	3188	N	00	N
122	20240902	160322	57	100.00	KSQ150		제약	N	N	N	N		Y	90200	400	2	0.45	96359181400	1072734	32.97	91000	91300	88200	116700	62900	89800	89824.95	21.80	0	-159686	96400	93100	88900	85600	81400	94750	87250	654	26900	500	62860	100	1	130845364	118023	-61.57	22.06	12	0.82	-1465.00	4088.00	129000	20240326	-30.08	27550	20231019	227.40	129000	-30.08	20240326	42000	114.76	20240117	129000	-30.08	20240326	27550	227.40	20231019	0.09	N	028300	500	654 억		28519277	N	N	3188	N	00	N
123	20240902	150326	57	100.00	KSQ150		제약	N	N	N	N		Y	90000	200	2	0.22	91846106700	1022683	31.43	91000	91300	88200	116700	62900	89800	89808.97	21.80	0	-159565	96400	93100	88900	85600	81400	94750	87250	654	26900	500	62860	100	1	130845364	117761	-61.43	22.02	12	0.78	-1465.00	4088.00	129000	20240326	-30.23	27550	20231019	226.68	129000	-30.23	20240326	42000	114.29	20240117	129000	-30.23	20240326	27550	226.68	20231019	0.09	N	028300	500	654 억		28519277	N	N	2565	N	00	N
124	20240902	140326	57	100.00	KSQ150		제약	N	N	N	N		Y	90900	1100	2	1.22	83510470400	930395	28.59	91000	91300	88200	116700	62900	89800	89758.07	21.80	0	-154959	96400	93100	88900	85600	81400	94750	87250	654	26900	500	62860	100	1	130845364	118938	-62.05	22.24	12	0.71	-1465.00	4088.00	129000	20240326	-29.53	27550	20231019	229.95	129000	-29.53	20240326	42000	116.43	20240117	129000	-29.53	20240326	27550	229.95	20231019	0.09	N	028300	500	654 억		28519277	N	N	2565	N	00	N
125	20240902	130324	57	100.00	KSQ150		제약	N	N	N	N		Y	89800	0	3	0.00	74118169600	826444	25.40	91000	91300	88200	116700	62900	89800	89683.21	21.80	0	-166808	96400	93100	88900	85600	81400	94750	87250	654	26900	500	62860	100	1	130845364	117499	-61.30	21.97	12	0.63	-1465.00	4088.00	129000	20240326	-30.39	27550	20231019	225.95	129000	-30.39	20240326	42000	113.81	20240117	129000	-30.39	20240326	27550	225.95	20231019	0.09	N	028300	500	654 억		28519277	N	N	2565	N	00	N
126	20240902	120326	57	100.00	KSQ150		제약	N	N	N	N		Y	89400	-400	5	-0.45	66068221700	736927	22.65	91000	91300	88200	116700	62900	89800	89653.65	21.80	0	-151178	96400	93100	88900	85600	81400	94750	87250	654	26900	500	62860	100	1	130845364	116976	-61.02	21.87	12	0.56	-1465.00	4088.00	129000	20240326	-30.70	27550	20231019	224.50	129000	-30.70	20240326	42000	112.86	20240117	129000	-30.70	20240326	27550	224.50	20231019	0.09	N	028300	500	654 억		28519277	N	N	2565	N	00	N
127	20240902	110324	57	100.00	KSQ150		제약	N	N	N	N		Y	89200	-600	5	-0.67	61661056900	687479	21.13	91000	91300	88200	116700	62900	89800	89691.52	21.80	0	-146225	96400	93100	88900	85600	81400	94750	87250	654	26900	500	62860	100	1	130845364	116714	-60.89	21.82	12	0.53	-1465.00	4088.00	129000	20240326	-30.85	27550	20231019	223.77	129000	-30.85	20240326	42000	112.38	20240117	129000	-30.85	20240326	27550	223.77	20231019	0.09	N	028300	500	654 억		28519277	N	N	2565	N	00	N
128	20240902	100323	57	100.00	KSQ150		제약	N	N	N	N		Y	89300	-500	5	-0.56	42653647900	473368	14.55	91000	91300	89200	116700	62900	89800	90106.85	21.80	0	-101356	96400	93100	88900	85600	81400	94750	87250	654	26900	500	62860	100	1	130845364	116845	-60.96	21.84	12	0.36	-1465.00	4088.00	129000	20240326	-30.78	27550	20231019	224.14	129000	-30.78	20240326	42000	112.62	20240117	129000	-30.78	20240326	27550	224.14	20231019	0.09	N	028300	500	654 억		28519277	N	N	2565	N	00	N
129	20240902	090320	57	100.00	KSQ150		제약	N	N	N	N		Y	89900	100	2	0.11	9167678300	101331	3.11	91000	91100	89700	116700	62900	89800	90473.68	21.80	0	-44799	96400	93100	88900	85600	81400	94750	87250	654	26900	500	62860	100	1	130845364	117630	-61.37	21.99	12	0.08	-1465.00	4088.00	129000	20240326	-30.31	27550	20231019	226.32	129000	-30.31	20240326	42000	114.05	20240117	129000	-30.31	20240326	27550	226.32	20231019	0.09	N	028300	500	654 억		28519277	N	N	2565	N	00	N