KissMeData/028300/price/prices-20230901.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	20230927	160357	57	100.00	KSQ150		제약	N	N	N	N		N	30000	1000	2	3.45	14359482550	484527	67.35	28700	30200	28700	37700	20300	29000	29635.26	11.64	0	-19876	30166	29582	29266	28682	28366	29425	28525	645	8700	500	21460	50	1	128929651	38679	-46.01	5.96	12	0.38	-652.00	5034.00	41081	20221005	-26.97	25991	20230102	15.42	40011	-25.02	20230517	25991	15.42	20230102	45800	-34.50	20221005	27250	10.09	20230102	0.45	Y	028300	500	644 억		15006062	N	N	65551	N	00	N
3	20230927	150400	57	100.00	KSQ150		제약	N	N	N	N		N	29950	950	2	3.28	12603387600	426117	59.23	28700	30200	28700	37700	20300	29000	29577.30	11.64	0	-5971	30166	29582	29266	28682	28366	29425	28525	645	8700	500	21460	50	1	128929651	38614	-45.94	5.95	12	0.33	-652.00	5034.00	41081	20221005	-27.10	25991	20230102	15.23	40011	-25.15	20230517	25991	15.23	20230102	45800	-34.61	20221005	27250	9.91	20230102	0.45	Y	028300	500	644 억		15006062	N	N	116355	N	00	N
4	20230927	140359	57	100.00	KSQ150		제약	N	N	N	N		N	29800	800	2	2.76	8556995450	291253	40.48	28700	29900	28700	37700	20300	29000	29379.94	11.64	0	17250	30166	29582	29266	28682	28366	29425	28525	645	8700	500	21460	50	1	128929651	38421	-45.71	5.92	12	0.23	-652.00	5034.00	41081	20221005	-27.46	25991	20230102	14.66	40011	-25.52	20230517	25991	14.66	20230102	45800	-34.93	20221005	27250	9.36	20230102	0.45	Y	028300	500	644 억		15006062	N	N	116355	N	00	N
5	20230927	130356	57	100.00	KSQ150		제약	N	N	N	N		N	29650	650	2	2.24	6838352950	233475	32.45	28700	29700	28700	37700	20300	29000	29289.45	11.64	0	12559	30166	29582	29266	28682	28366	29425	28525	645	8700	500	21460	50	1	128929651	38228	-45.48	5.89	12	0.18	-652.00	5034.00	41081	20221005	-27.83	25991	20230102	14.08	40011	-25.90	20230517	25991	14.08	20230102	45800	-35.26	20221005	27250	8.81	20230102	0.45	Y	028300	500	644 억		15006062	N	N	116355	N	00	N
6	20230927	120354	57	100.00	KSQ150		제약	N	N	N	N		N	29250	250	2	0.86	5357767400	183287	25.48	28700	29550	28700	37700	20300	29000	29231.58	11.64	0	1590	30166	29582	29266	28682	28366	29425	28525	645	8700	500	21460	50	1	128929651	37712	-44.86	5.81	12	0.14	-652.00	5034.00	41081	20221005	-28.80	25991	20230102	12.54	40011	-26.90	20230517	25991	12.54	20230102	45800	-36.14	20221005	27250	7.34	20230102	0.45	Y	028300	500	644 억		15006062	N	N	116355	N	00	N
7	20230927	110358	57	100.00	KSQ150		제약	N	N	N	N		N	29500	500	2	1.72	4587468750	157031	21.83	28700	29550	28700	37700	20300	29000	29213.78	11.64	0	4292	30166	29582	29266	28682	28366	29425	28525	645	8700	500	21460	50	1	128929651	38034	-45.25	5.86	12	0.12	-652.00	5034.00	41081	20221005	-28.19	25991	20230102	13.50	40011	-26.27	20230517	25991	13.50	20230102	45800	-35.59	20221005	27250	8.26	20230102	0.45	Y	028300	500	644 억		15006062	N	N	116355	N	00	N
8	20230927	100356	57	100.00	KSQ150		제약	N	N	N	N		N	29200	200	2	0.69	3366161500	115491	16.05	28700	29550	28700	37700	20300	29000	29146.53	11.64	0	7767	30166	29582	29266	28682	28366	29425	28525	645	8700	500	21460	50	1	128929651	37647	-44.79	5.80	12	0.09	-652.00	5034.00	41081	20221005	-28.92	25991	20230102	12.35	40011	-27.02	20230517	25991	12.35	20230102	45800	-36.24	20221005	27250	7.16	20230102	0.45	Y	028300	500	644 억		15006062	N	N	116355	N	00	N
9	20230927	090402	57	100.00	KSQ150		제약	N	N	N	N		N	29100	100	2	0.34	597727650	20695	2.88	28700	29100	28700	37700	20300	29000	28882.70	11.64	0	6654	30166	29582	29266	28682	28366	29425	28525	645	8700	500	21460	50	1	128929651	37519	-44.63	5.78	12	0.02	-652.00	5034.00	41081	20221005	-29.16	25991	20230102	11.96	40011	-27.27	20230517	25991	11.96	20230102	45800	-36.46	20221005	27250	6.79	20230102	0.45	Y	028300	500	644 억		15006062	N	N	116355	N	00	N
10	20230926	160355	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-400	5	-1.36	20800996950	710894	137.12	29450	29850	28950	38200	20600	29400	29260.78	11.71	0	-162339	30433	29916	29633	29116	28833	29775	28975	645	8800	500	21750	50	1	128929651	37390	-44.48	5.76	12	0.55	-652.00	5034.00	41081	20221005	-29.41	25991	20230102	11.58	40011	-27.52	20230517	25991	11.58	20230102	45800	-36.68	20221005	27250	6.42	20230102	0.46	Y	028300	500	644 억		15101632	N	N	116355	N	00	N
11	20230926	150357	57	100.00	KSQ150		제약	N	N	N	N		N	29100	-300	5	-1.02	18648022150	636773	122.82	29450	29850	28950	38200	20600	29400	29285.17	11.71	0	-143106	30433	29916	29633	29116	28833	29775	28975	645	8800	500	21750	50	1	128929651	37519	-44.63	5.78	12	0.49	-652.00	5034.00	41081	20221005	-29.16	25991	20230102	11.96	40011	-27.27	20230517	25991	11.96	20230102	45800	-36.46	20221005	27250	6.79	20230102	0.46	Y	028300	500	644 억		15101632	N	N	54937	N	00	N
12	20230926	140352	57	100.00	KSQ150		제약	N	N	N	N		N	29050	-350	5	-1.19	16582351050	565693	109.11	29450	29850	28950	38200	20600	29400	29313.32	11.71	0	-127593	30433	29916	29633	29116	28833	29775	28975	645	8800	500	21750	50	1	128929651	37454	-44.56	5.77	12	0.44	-652.00	5034.00	41081	20221005	-29.29	25991	20230102	11.77	40011	-27.39	20230517	25991	11.77	20230102	45800	-36.57	20221005	27250	6.61	20230102	0.46	Y	028300	500	644 억		15101632	N	N	54937	N	00	N
13	20230926	130353	57	100.00	KSQ150		제약	N	N	N	N		N	29150	-250	5	-0.85	14015056700	477311	92.06	29450	29850	29000	38200	20600	29400	29362.52	11.71	0	-112876	30433	29916	29633	29116	28833	29775	28975	645	8800	500	21750	50	1	128929651	37583	-44.71	5.79	12	0.37	-652.00	5034.00	41081	20221005	-29.04	25991	20230102	12.15	40011	-27.15	20230517	25991	12.15	20230102	45800	-36.35	20221005	27250	6.97	20230102	0.46	Y	028300	500	644 억		15101632	N	N	54937	N	00	N
14	20230926	120356	57	100.00	KSQ150		제약	N	N	N	N		N	29300	-100	5	-0.34	12582167200	428305	82.61	29450	29850	29000	38200	20600	29400	29376.65	11.71	0	-107140	30433	29916	29633	29116	28833	29775	28975	645	8800	500	21750	50	1	128929651	37776	-44.94	5.82	12	0.33	-652.00	5034.00	41081	20221005	-28.68	25991	20230102	12.73	40011	-26.77	20230517	25991	12.73	20230102	45800	-36.03	20221005	27250	7.52	20230102	0.46	Y	028300	500	644 억		15101632	N	N	54937	N	00	N
15	20230926	110355	57	100.00	KSQ150		제약	N	N	N	N		N	29450	50	2	0.17	9810651800	334042	64.43	29450	29850	29000	38200	20600	29400	29369.50	11.71	0	-89796	30433	29916	29633	29116	28833	29775	28975	645	8800	500	21750	50	1	128929651	37970	-45.17	5.85	12	0.26	-652.00	5034.00	41081	20221005	-28.31	25991	20230102	13.31	40011	-26.40	20230517	25991	13.31	20230102	45800	-35.70	20221005	27250	8.07	20230102	0.46	Y	028300	500	644 억		15101632	N	N	54937	N	00	N
16	20230926	100354	57	100.00	KSQ150		제약	N	N	N	N		N	29100	-300	5	-1.02	4329600050	147634	28.48	29450	29700	29050	38200	20600	29400	29326.52	11.71	0	-3214	30433	29916	29633	29116	28833	29775	28975	645	8800	500	21750	50	1	128929651	37519	-44.63	5.78	12	0.11	-652.00	5034.00	41081	20221005	-29.16	25991	20230102	11.96	40011	-27.27	20230517	25991	11.96	20230102	45800	-36.46	20221005	27250	6.79	20230102	0.46	Y	028300	500	644 억		15101632	N	N	54937	N	00	N
17	20230926	090354	57	100.00	KSQ150		제약	N	N	N	N		N	29600	200	2	0.68	510172450	17265	3.33	29450	29700	29300	38200	20600	29400	29550.57	11.71	0	2023	30433	29916	29633	29116	28833	29775	28975	645	8800	500	21750	50	1	128929651	38163	-45.40	5.88	12	0.01	-652.00	5034.00	41081	20221005	-27.95	25991	20230102	13.89	40011	-26.02	20230517	25991	13.89	20230102	45800	-35.37	20221005	27250	8.62	20230102	0.46	Y	028300	500	644 억		15101632	N	N	54937	N	00	N
18	20230925	160354	57	100.00	KSQ150		제약	N	N	N	N		N	29400	-750	5	-2.49	15141146800	511246	111.18	30150	30150	29350	39150	21150	30150	29616.44	11.79	0	-83994	30683	30416	29933	29666	29183	30550	29800	645	9000	500	22310	50	1	128929651	37905	-45.09	5.84	12	0.40	-652.00	5034.00	41081	20221005	-28.43	25991	20230102	13.12	40011	-26.52	20230517	25991	13.12	20230102	45800	-35.81	20221005	27250	7.89	20230102	0.47	Y	028300	500	644 억		15204609	N	N	54937	N	00	N
19	20230925	150357	57	100.00	KSQ150		제약	N	N	N	N		N	29500	-650	5	-2.16	12641514000	426374	92.72	30150	30150	29350	39150	21150	30150	29648.81	11.79	0	-75649	30683	30416	29933	29666	29183	30550	29800	645	9000	500	22310	50	1	128929651	38034	-45.25	5.86	12	0.33	-652.00	5034.00	41081	20221005	-28.19	25991	20230102	13.50	40011	-26.27	20230517	25991	13.50	20230102	45800	-35.59	20221005	27250	8.26	20230102	0.47	Y	028300	500	644 억		15204609	N	N	28485	N	00	N
20	20230925	140350	57	100.00	KSQ150		제약	N	N	N	N		N	29550	-600	5	-1.99	9508282050	320068	69.60	30150	30150	29450	39150	21150	30150	29706.98	11.79	0	-53680	30683	30416	29933	29666	29183	30550	29800	645	9000	500	22310	50	1	128929651	38099	-45.32	5.87	12	0.25	-652.00	5034.00	41081	20221005	-28.07	25991	20230102	13.69	40011	-26.15	20230517	25991	13.69	20230102	45800	-35.48	20221005	27250	8.44	20230102	0.47	Y	028300	500	644 억		15204609	N	N	28485	N	00	N
21	20230925	130351	57	100.00	KSQ150		제약	N	N	N	N		N	29700	-450	5	-1.49	8153071950	274300	59.65	30150	30150	29450	39150	21150	30150	29723.09	11.79	0	-40865	30683	30416	29933	29666	29183	30550	29800	645	9000	500	22310	50	1	128929651	38292	-45.55	5.90	12	0.21	-652.00	5034.00	41081	20221005	-27.70	25991	20230102	14.27	40011	-25.77	20230517	25991	14.27	20230102	45800	-35.15	20221005	27250	8.99	20230102	0.47	Y	028300	500	644 억		15204609	N	N	28485	N	00	N
22	20230925	120356	57	100.00	KSQ150		제약	N	N	N	N		N	29700	-450	5	-1.49	7435418250	250159	54.40	30150	30150	29450	39150	21150	30150	29722.65	11.79	0	-37796	30683	30416	29933	29666	29183	30550	29800	645	9000	500	22310	50	1	128929651	38292	-45.55	5.90	12	0.19	-652.00	5034.00	41081	20221005	-27.70	25991	20230102	14.27	40011	-25.77	20230517	25991	14.27	20230102	45800	-35.15	20221005	27250	8.99	20230102	0.47	Y	028300	500	644 억		15204609	N	N	28485	N	00	N
23	20230925	110351	57	100.00	KSQ150		제약	N	N	N	N		N	29650	-500	5	-1.66	6237550900	209903	45.65	30150	30150	29450	39150	21150	30150	29716.21	11.79	0	-36797	30683	30416	29933	29666	29183	30550	29800	645	9000	500	22310	50	1	128929651	38228	-45.48	5.89	12	0.16	-652.00	5034.00	41081	20221005	-27.83	25991	20230102	14.08	40011	-25.90	20230517	25991	14.08	20230102	45800	-35.26	20221005	27250	8.81	20230102	0.47	Y	028300	500	644 억		15204609	N	N	28485	N	00	N
24	20230925	100353	57	100.00	KSQ150		제약	N	N	N	N		N	29600	-550	5	-1.82	3615984500	121325	26.38	30150	30150	29600	39150	21150	30150	29803.93	11.79	0	-15078	30683	30416	29933	29666	29183	30550	29800	645	9000	500	22310	50	1	128929651	38163	-45.40	5.88	12	0.09	-652.00	5034.00	41081	20221005	-27.95	25991	20230102	13.89	40011	-26.02	20230517	25991	13.89	20230102	45800	-35.37	20221005	27250	8.62	20230102	0.47	Y	028300	500	644 억		15204609	N	N	28485	N	00	N
25	20230925	090353	57	100.00	KSQ150		제약	N	N	N	N		N	29950	-200	5	-0.66	277132500	9244	2.01	30150	30150	29750	39150	21150	30150	29978.47	11.79	0	-2957	30683	30416	29933	29666	29183	30550	29800	645	9000	500	22310	50	1	128929651	38614	-45.94	5.95	12	0.01	-652.00	5034.00	41081	20221005	-27.10	25991	20230102	15.23	40011	-25.15	20230517	25991	15.23	20230102	45800	-34.61	20221005	27250	9.91	20230102	0.47	Y	028300	500	644 억		15204609	N	N	28485	N	00	N
26	20230922	160404	57	100.00	KSQ150		제약	N	N	N	N		N	30150	150	2	0.50	13571796500	455018	45.26	29500	30200	29450	39000	21000	30000	29826.20	11.80	0	-20696	31933	30966	30383	29416	28833	30675	29125	645	9000	500	22200	50	1	128929651	38872	-46.24	5.99	12	0.35	-652.00	5034.00	41081	20221005	-26.61	25991	20230102	16.00	40011	-24.65	20230517	25991	16.00	20230102	45800	-34.17	20221005	27250	10.64	20230102	0.48	Y	028300	500	644 억		15219823	N	N	28485	N	00	N
27	20230922	150401	57	100.00	KSQ150		제약	N	N	N	N		N	30000	0	3	0.00	12064856850	404947	40.28	29500	30100	29450	39000	21000	30000	29793.65	11.80	0	-6860	31933	30966	30383	29416	28833	30675	29125	645	9000	500	22200	50	1	128929651	38679	-46.01	5.96	12	0.31	-652.00	5034.00	41081	20221005	-26.97	25991	20230102	15.42	40011	-25.02	20230517	25991	15.42	20230102	45800	-34.50	20221005	27250	10.09	20230102	0.48	Y	028300	500	644 억		15219823	N	N	216238	N	00	N
28	20230922	140402	57	100.00	KSQ150		제약	N	N	N	N		N	30000	0	3	0.00	10472789750	351822	35.00	29500	30100	29450	39000	21000	30000	29767.27	11.80	0	6524	31933	30966	30383	29416	28833	30675	29125	645	9000	500	22200	50	1	128929651	38679	-46.01	5.96	12	0.27	-652.00	5034.00	41081	20221005	-26.97	25991	20230102	15.42	40011	-25.02	20230517	25991	15.42	20230102	45800	-34.50	20221005	27250	10.09	20230102	0.48	Y	028300	500	644 억		15219823	N	N	216238	N	00	N
29	20230922	130341	57	100.00	KSQ150		제약	N	N	N	N		N	29850	-150	5	-0.50	9242982550	310581	30.90	29500	30100	29450	39000	21000	30000	29760.26	11.80	0	10094	31933	30966	30383	29416	28833	30675	29125	645	9000	500	22200	50	1	128929651	38486	-45.78	5.93	12	0.24	-652.00	5034.00	41081	20221005	-27.34	25991	20230102	14.85	40011	-25.40	20230517	25991	14.85	20230102	45800	-34.83	20221005	27250	9.54	20230102	0.48	Y	028300	500	644 억		15219823	N	N	216238	N	00	N
30	20230922	120339	57	100.00	KSQ150		제약	N	N	N	N		N	29800	-200	5	-0.67	8420739500	283056	28.16	29500	30100	29450	39000	21000	30000	29749.34	11.80	0	17447	31933	30966	30383	29416	28833	30675	29125	645	9000	500	22200	50	1	128929651	38421	-45.71	5.92	12	0.22	-652.00	5034.00	41081	20221005	-27.46	25991	20230102	14.66	40011	-25.52	20230517	25991	14.66	20230102	45800	-34.93	20221005	27250	9.36	20230102	0.48	Y	028300	500	644 억		15219823	N	N	216238	N	00	N
31	20230922	110339	57	100.00	KSQ150		제약	N	N	N	N		N	29800	-200	5	-0.67	6971758850	234464	23.32	29500	30100	29450	39000	21000	30000	29734.83	11.80	0	25253	31933	30966	30383	29416	28833	30675	29125	645	9000	500	22200	50	1	128929651	38421	-45.71	5.92	12	0.18	-652.00	5034.00	41081	20221005	-27.46	25991	20230102	14.66	40011	-25.52	20230517	25991	14.66	20230102	45800	-34.93	20221005	27250	9.36	20230102	0.48	Y	028300	500	644 억		15219823	N	N	216238	N	00	N
32	20230922	100340	57	100.00	KSQ150		제약	N	N	N	N		N	29850	-150	5	-0.50	5340882750	179740	17.88	29500	30100	29450	39000	21000	30000	29714.42	11.80	0	18380	31933	30966	30383	29416	28833	30675	29125	645	9000	500	22200	50	1	128929651	38486	-45.78	5.93	12	0.14	-652.00	5034.00	41081	20221005	-27.34	25991	20230102	14.85	40011	-25.40	20230517	25991	14.85	20230102	45800	-34.83	20221005	27250	9.54	20230102	0.48	Y	028300	500	644 억		15219823	N	N	216238	N	00	N
33	20230922	090335	57	100.00	KSQ150		제약	N	N	N	N		N	29850	-150	5	-0.50	991745950	33541	3.34	29500	29900	29450	39000	21000	30000	29567.58	11.80	0	14879	31933	30966	30383	29416	28833	30675	29125	645	9000	500	22200	50	1	128929651	38486	-45.78	5.93	12	0.03	-652.00	5034.00	41081	20221005	-27.34	25991	20230102	14.85	40011	-25.40	20230517	25991	14.85	20230102	45800	-34.83	20221005	27250	9.54	20230102	0.48	Y	028300	500	644 억		15219823	N	N	216238	N	00	N
34	20230921	160341	57	100.00	KSQ150		제약	N	N	N	N		N	30000	-950	5	-3.07	30324806600	996489	95.17	31100	31350	29800	40200	21700	30950	30425.45	11.95	0	-209084	32450	31700	31000	30250	29550	31350	29900	645	9250	500	22900	50	1	128929651	38679	-46.01	5.96	12	0.77	-652.00	5034.00	41081	20221005	-26.97	25991	20230102	15.42	40011	-25.02	20230517	25991	15.42	20230102	45800	-34.50	20221005	27250	10.09	20230102	0.48	Y	028300	500	644 억		15409191	N	N	216238	N	00	N
35	20230921	150336	57	100.00	KSQ150		제약	N	N	N	N		N	29900	-1050	5	-3.39	28452449650	934032	89.20	31100	31350	29800	40200	21700	30950	30454.87	11.95	0	-205161	32450	31700	31000	30250	29550	31350	29900	645	9250	500	22900	50	1	128929651	38550	-45.86	5.94	12	0.72	-652.00	5034.00	41081	20221005	-27.22	25991	20230102	15.04	40011	-25.27	20230517	25991	15.04	20230102	45800	-34.72	20221005	27250	9.72	20230102	0.48	Y	028300	500	644 억		15409191	N	N	148159	N	00	N
36	20230921	140337	57	100.00	KSQ150		제약	N	N	N	N		N	29950	-1000	5	-3.23	24393395600	798337	76.24	31100	31350	29900	40200	21700	30950	30548.53	11.95	0	-153470	32450	31700	31000	30250	29550	31350	29900	645	9250	500	22900	50	1	128929651	38614	-45.94	5.95	12	0.62	-652.00	5034.00	41081	20221005	-27.10	25991	20230102	15.23	40011	-25.15	20230517	25991	15.23	20230102	45800	-34.61	20221005	27250	9.91	20230102	0.48	Y	028300	500	644 억		15409191	N	N	148159	N	00	N
37	20230921	130334	57	100.00	KSQ150		제약	N	N	N	N		N	30250	-700	5	-2.26	19966819350	650994	62.17	31100	31350	30050	40200	21700	30950	30665.43	11.95	0	-115037	32450	31700	31000	30250	29550	31350	29900	645	9250	500	22900	50	1	128929651	39001	-46.40	6.01	12	0.50	-652.00	5034.00	41081	20221005	-26.36	25991	20230102	16.39	40011	-24.40	20230517	25991	16.39	20230102	45800	-33.95	20221005	27250	11.01	20230102	0.48	Y	028300	500	644 억		15409191	N	N	148159	N	00	N
38	20230921	120333	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-450	5	-1.45	16474628750	535400	51.13	31100	31350	30250	40200	21700	30950	30766.09	11.95	0	-81711	32450	31700	31000	30250	29550	31350	29900	645	9250	500	22900	50	1	128929651	39324	-46.78	6.06	12	0.42	-652.00	5034.00	41081	20221005	-25.76	25991	20230102	17.35	40011	-23.77	20230517	25991	17.35	20230102	45800	-33.41	20221005	27250	11.93	20230102	0.48	Y	028300	500	644 억		15409191	N	N	148159	N	00	N
39	20230921	110341	57	100.00	KSQ150		제약	N	N	N	N		N	30400	-550	5	-1.78	13407098050	434297	41.48	31100	31350	30350	40200	21700	30950	30868.29	11.95	0	-63098	32450	31700	31000	30250	29550	31350	29900	645	9250	500	22900	50	1	128929651	39195	-46.63	6.04	12	0.34	-652.00	5034.00	41081	20221005	-26.00	25991	20230102	16.96	40011	-24.02	20230517	25991	16.96	20230102	45800	-33.62	20221005	27250	11.56	20230102	0.48	Y	028300	500	644 억		15409191	N	N	148159	N	00	N
40	20230921	100335	57	100.00	KSQ150		제약	N	N	N	N		N	30900	-50	5	-0.16	8609157050	277339	26.49	31100	31350	30750	40200	21700	30950	31046.67	11.95	0	-28076	32450	31700	31000	30250	29550	31350	29900	645	9250	500	22900	50	1	128929651	39839	-47.39	6.14	12	0.22	-652.00	5034.00	41081	20221005	-24.78	25991	20230102	18.89	40011	-22.77	20230517	25991	18.89	20230102	45800	-32.53	20221005	27250	13.39	20230102	0.48	Y	028300	500	644 억		15409191	N	N	148159	N	00	N
41	20230921	090340	57	100.00	KSQ150		제약	N	N	N	N		N	30800	-150	5	-0.48	1341331450	43304	4.14	31100	31150	30800	40200	21700	30950	30985.85	11.95	0	-3854	32450	31700	31000	30250	29550	31350	29900	645	9250	500	22900	50	1	128929651	39710	-47.24	6.12	12	0.03	-652.00	5034.00	41081	20221005	-25.03	25991	20230102	18.50	40011	-23.02	20230517	25991	18.50	20230102	45800	-32.75	20221005	27250	13.03	20230102	0.48	Y	028300	500	644 억		15409191	N	N	148159	N	00	N
42	20230920	160340	57	100.00	KSQ150		제약	N	N	N	N		N	30950	-800	5	-2.52	32069864200	1039382	107.82	31500	31750	30300	41250	22250	31750	30854.22	12.02	0	-65129	33250	32500	31950	31200	30650	32225	30925	645	9500	500	23490	50	1	128929651	39904	-47.47	6.15	12	0.81	-652.00	5034.00	41081	20221005	-24.66	25991	20230102	19.08	40011	-22.65	20230517	25991	19.08	20230102	45800	-32.42	20221005	27250	13.58	20230102	0.50	Y	028300	500	644 억		15497181	N	N	148159	N	00	N
43	20230920	150330	57	100.00	KSQ150		제약	N	N	N	N		N	31100	-650	5	-2.05	30447340400	987030	102.39	31500	31750	30300	41250	22250	31750	30847.05	12.02	0	-71671	33250	32500	31950	31200	30650	32225	30925	645	9500	500	23490	50	1	128929651	40097	-47.70	6.18	12	0.77	-652.00	5034.00	41081	20221005	-24.30	25991	20230102	19.66	40011	-22.27	20230517	25991	19.66	20230102	45800	-32.10	20221005	27250	14.13	20230102	0.50	Y	028300	500	644 억		15497181	N	N	103966	N	00	N
44	20230920	140334	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-1250	5	-3.94	27040091650	876581	90.93	31500	31750	30300	41250	22250	31750	30846.80	12.02	0	-100322	33250	32500	31950	31200	30650	32225	30925	645	9500	500	23490	50	1	128929651	39324	-46.78	6.06	12	0.68	-652.00	5034.00	41081	20221005	-25.76	25991	20230102	17.35	40011	-23.77	20230517	25991	17.35	20230102	45800	-33.41	20221005	27250	11.93	20230102	0.50	Y	028300	500	644 억		15497181	N	N	103966	N	00	N
45	20230920	130333	57	100.00	KSQ150		제약	N	N	N	N		N	30750	-1000	5	-3.15	25299866550	819815	85.04	31500	31750	30300	41250	22250	31750	30860.01	12.02	0	-102034	33250	32500	31950	31200	30650	32225	30925	645	9500	500	23490	50	1	128929651	39646	-47.16	6.11	12	0.64	-652.00	5034.00	41081	20221005	-25.15	25991	20230102	18.31	40011	-23.15	20230517	25991	18.31	20230102	45800	-32.86	20221005	27250	12.84	20230102	0.50	Y	028300	500	644 억		15497181	N	N	103966	N	00	N
46	20230920	120332	57	100.00	KSQ150		제약	N	N	N	N		N	30700	-1050	5	-3.31	23855056650	772847	80.17	31500	31750	30300	41250	22250	31750	30865.99	12.02	0	-98364	33250	32500	31950	31200	30650	32225	30925	645	9500	500	23490	50	1	128929651	39581	-47.09	6.10	12	0.60	-652.00	5034.00	41081	20221005	-25.27	25991	20230102	18.12	40011	-23.27	20230517	25991	18.12	20230102	45800	-32.97	20221005	27250	12.66	20230102	0.50	Y	028300	500	644 억		15497181	N	N	103966	N	00	N
47	20230920	110336	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-1250	5	-3.94	20942930400	677336	70.26	31500	31750	30450	41250	22250	31750	30919.05	12.02	0	-81692	33250	32500	31950	31200	30650	32225	30925	645	9500	500	23490	50	1	128929651	39324	-46.78	6.06	12	0.53	-652.00	5034.00	41081	20221005	-25.76	25991	20230102	17.35	40011	-23.77	20230517	25991	17.35	20230102	45800	-33.41	20221005	27250	11.93	20230102	0.50	Y	028300	500	644 억		15497181	N	N	103966	N	00	N
48	20230920	100327	57	100.00	KSQ150		제약	N	N	N	N		N	30700	-1050	5	-3.31	12725496300	411535	42.69	31500	31600	30500	41250	22250	31750	30921.19	12.02	0	-45831	33250	32500	31950	31200	30650	32225	30925	645	9500	500	23490	50	1	128929651	39581	-47.09	6.10	12	0.32	-652.00	5034.00	41081	20221005	-25.27	25991	20230102	18.12	40011	-23.27	20230517	25991	18.12	20230102	45800	-32.97	20221005	27250	12.66	20230102	0.50	Y	028300	500	644 억		15497181	N	N	103966	N	00	N
49	20230920	090333	57	100.00	KSQ150		제약	N	N	N	N		N	31450	-300	5	-0.94	748838250	23803	2.47	31500	31600	31350	41250	22250	31750	31454.68	12.02	0	3044	33250	32500	31950	31200	30650	32225	30925	645	9500	500	23490	50	1	128929651	40548	-48.24	6.25	12	0.02	-652.00	5034.00	41081	20221005	-23.44	25991	20230102	21.00	40011	-21.40	20230517	25991	21.00	20230102	45800	-31.33	20221005	27250	15.41	20230102	0.50	Y	028300	500	644 억		15497181	N	N	103966	N	00	N
50	20230919	160330	57	100.00	KSQ150		제약	N	N	N	N		N	31750	-350	5	-1.09	30592319450	955995	98.94	32150	32700	31400	41700	22500	32100	32000.68	12.05	0	-77629	33233	32666	32183	31616	31133	32950	31900	645	9600	500	23750	50	1	128929651	40935	-48.70	6.31	12	0.74	-652.00	5034.00	41081	20221005	-22.71	25991	20230102	22.16	40011	-20.65	20230517	25991	22.16	20230102	45800	-30.68	20221005	27250	16.51	20230102	0.50	Y	028300	500	644 억		15541470	N	N	103966	N	00	N
51	20230919	150329	57	100.00	KSQ150		제약	N	N	N	N		N	31600	-500	5	-1.56	29161133500	910740	94.25	32150	32700	31400	41700	22500	32100	32019.12	12.05	0	-91638	33233	32666	32183	31616	31133	32950	31900	645	9600	500	23750	50	1	128929651	40742	-48.47	6.28	12	0.71	-652.00	5034.00	41081	20221005	-23.08	25991	20230102	21.58	40011	-21.02	20230517	25991	21.58	20230102	45800	-31.00	20221005	27250	15.96	20230102	0.50	Y	028300	500	644 억		15541470	N	N	56237	N	00	N
52	20230919	140327	57	100.00	KSQ150		제약	N	N	N	N		N	31650	-450	5	-1.40	25259382300	787106	81.46	32150	32700	31550	41700	22500	32100	32091.46	12.05	0	-91283	33233	32666	32183	31616	31133	32950	31900	645	9600	500	23750	50	1	128929651	40806	-48.54	6.29	12	0.61	-652.00	5034.00	41081	20221005	-22.96	25991	20230102	21.77	40011	-20.90	20230517	25991	21.77	20230102	45800	-30.90	20221005	27250	16.15	20230102	0.50	Y	028300	500	644 억		15541470	N	N	56237	N	00	N
53	20230919	130326	57	100.00	KSQ150		제약	N	N	N	N		N	31800	-300	5	-0.93	23010094050	716257	74.13	32150	32700	31550	41700	22500	32100	32125.49	12.05	0	-75946	33233	32666	32183	31616	31133	32950	31900	645	9600	500	23750	50	1	128929651	41000	-48.77	6.32	12	0.56	-652.00	5034.00	41081	20221005	-22.59	25991	20230102	22.35	40011	-20.52	20230517	25991	22.35	20230102	45800	-30.57	20221005	27250	16.70	20230102	0.50	Y	028300	500	644 억		15541470	N	N	56237	N	00	N
54	20230919	120336	57	100.00	KSQ150		제약	N	N	N	N		N	32000	-100	5	-0.31	20832823100	647932	67.05	32150	32700	31550	41700	22500	32100	32152.83	12.05	0	-68869	33233	32666	32183	31616	31133	32950	31900	645	9600	500	23750	50	1	128929651	41257	-49.08	6.36	12	0.50	-652.00	5034.00	41081	20221005	-22.11	25991	20230102	23.12	40011	-20.02	20230517	25991	23.12	20230102	45800	-30.13	20221005	27250	17.43	20230102	0.50	Y	028300	500	644 억		15541470	N	N	56237	N	00	N
55	20230919	110337	57	100.00	KSQ150		제약	N	N	N	N		N	32200	100	2	0.31	18259204300	567780	58.76	32150	32700	31550	41700	22500	32100	32158.99	12.05	0	-40316	33233	32666	32183	31616	31133	32950	31900	645	9600	500	23750	50	1	128929651	41515	-49.39	6.40	12	0.44	-652.00	5034.00	41081	20221005	-21.62	25991	20230102	23.89	40011	-19.52	20230517	25991	23.89	20230102	45800	-29.69	20221005	27250	18.17	20230102	0.50	Y	028300	500	644 억		15541470	N	N	56237	N	00	N
56	20230919	100332	57	100.00	KSQ150		제약	N	N	N	N		N	32050	-50	5	-0.16	9312785750	291139	30.13	32150	32350	31550	41700	22500	32100	31987.24	12.05	0	-16391	33233	32666	32183	31616	31133	32950	31900	645	9600	500	23750	50	1	128929651	41322	-49.16	6.37	12	0.23	-652.00	5034.00	41081	20221005	-21.98	25991	20230102	23.31	40011	-19.90	20230517	25991	23.31	20230102	45800	-30.02	20221005	27250	17.61	20230102	0.50	Y	028300	500	644 억		15541470	N	N	56237	N	00	N
57	20230919	090330	57	100.00	KSQ150		제약	N	N	N	N		N	32050	-50	5	-0.16	1163962700	36315	3.76	32150	32200	31900	41700	22500	32100	32051.21	12.05	0	-14336	33233	32666	32183	31616	31133	32950	31900	645	9600	500	23750	50	1	128929651	41322	-49.16	6.37	12	0.03	-652.00	5034.00	41081	20221005	-21.98	25991	20230102	23.31	40011	-19.90	20230517	25991	23.31	20230102	45800	-30.02	20221005	27250	17.61	20230102	0.50	Y	028300	500	644 억		15541470	N	N	56237	N	00	N
58	20230918	160334	57	100.00	KSQ150		제약	N	N	N	N		N	32100	150	2	0.47	30918719750	958282	87.82	31800	32750	31700	41500	22400	31950	32266.33	12.09	0	-8889	32850	32400	31900	31450	30950	32625	31675	645	9550	500	23640	50	1	128929651	41386	-49.23	6.38	12	0.74	-652.00	5034.00	41081	20221005	-21.86	25991	20230102	23.50	40011	-19.77	20230517	25991	23.50	20230102	45800	-29.91	20221005	27250	17.80	20230102	0.49	Y	028300	500	644 억		15589886	N	N	56237	N	00	N
59	20230918	150329	57	100.00	KSQ150		제약	N	N	N	N		N	32000	50	2	0.16	29020688250	899037	82.39	31800	32750	31700	41500	22400	31950	32281.32	12.09	0	-22552	32850	32400	31900	31450	30950	32625	31675	645	9550	500	23640	50	1	128929651	41257	-49.08	6.36	12	0.70	-652.00	5034.00	41081	20221005	-22.11	25991	20230102	23.12	40011	-20.02	20230517	25991	23.12	20230102	45800	-30.13	20221005	27250	17.43	20230102	0.49	Y	028300	500	644 억		15589886	N	N	73553	N	00	N
60	20230918	140337	57	100.00	KSQ150		제약	N	N	N	N		N	32100	150	2	0.47	26066003200	806916	73.95	31800	32750	31700	41500	22400	31950	32305.12	12.09	0	-26493	32850	32400	31900	31450	30950	32625	31675	645	9550	500	23640	50	1	128929651	41386	-49.23	6.38	12	0.63	-652.00	5034.00	41081	20221005	-21.86	25991	20230102	23.50	40011	-19.77	20230517	25991	23.50	20230102	45800	-29.91	20221005	27250	17.80	20230102	0.49	Y	028300	500	644 억		15589886	N	N	73553	N	00	N
61	20230918	130330	57	100.00	KSQ150		제약	N	N	N	N		N	32200	250	2	0.78	23346113300	722258	66.19	31800	32750	31700	41500	22400	31950	32326.00	12.09	0	-23389	32850	32400	31900	31450	30950	32625	31675	645	9550	500	23640	50	1	128929651	41515	-49.39	6.40	12	0.56	-652.00	5034.00	41081	20221005	-21.62	25991	20230102	23.89	40011	-19.52	20230517	25991	23.89	20230102	45800	-29.69	20221005	27250	18.17	20230102	0.49	Y	028300	500	644 억		15589886	N	N	73553	N	00	N
62	20230918	120333	57	100.00	KSQ150		제약	N	N	N	N		N	32200	250	2	0.78	21291832900	658456	60.34	31800	32750	31700	41500	22400	31950	32338.51	12.09	0	-15160	32850	32400	31900	31450	30950	32625	31675	645	9550	500	23640	50	1	128929651	41515	-49.39	6.40	12	0.51	-652.00	5034.00	41081	20221005	-21.62	25991	20230102	23.89	40011	-19.52	20230517	25991	23.89	20230102	45800	-29.69	20221005	27250	18.17	20230102	0.49	Y	028300	500	644 억		15589886	N	N	73553	N	00	N
63	20230918	110333	57	100.00	KSQ150		제약	N	N	N	N		N	32200	250	2	0.78	19204104150	593504	54.39	31800	32750	31700	41500	22400	31950	32360.10	12.09	0	-2821	32850	32400	31900	31450	30950	32625	31675	645	9550	500	23640	50	1	128929651	41515	-49.39	6.40	12	0.46	-652.00	5034.00	41081	20221005	-21.62	25991	20230102	23.89	40011	-19.52	20230517	25991	23.89	20230102	45800	-29.69	20221005	27250	18.17	20230102	0.49	Y	028300	500	644 억		15589886	N	N	73553	N	00	N
64	20230918	100327	57	100.00	KSQ150		제약	N	N	N	N		N	32450	500	2	1.56	14597182300	451054	41.34	31800	32750	31700	41500	22400	31950	32366.31	12.09	0	2239	32850	32400	31900	31450	30950	32625	31675	645	9550	500	23640	50	1	128929651	41838	-49.77	6.45	12	0.35	-652.00	5034.00	41081	20221005	-21.01	25991	20230102	24.85	40011	-18.90	20230517	25991	24.85	20230102	45800	-29.15	20221005	27250	19.08	20230102	0.49	Y	028300	500	644 억		15589886	N	N	73553	N	00	N
65	20230918	090324	57	100.00	KSQ150		제약	N	N	N	N		N	32000	50	2	0.16	2005557450	62753	5.75	31800	32300	31700	41500	22400	31950	31960.24	12.09	0	12474	32850	32400	31900	31450	30950	32625	31675	645	9550	500	23640	50	1	128929651	41257	-49.08	6.36	12	0.05	-652.00	5034.00	41081	20221005	-22.11	25991	20230102	23.12	40011	-20.02	20230517	25991	23.12	20230102	45800	-30.13	20221005	27250	17.43	20230102	0.49	Y	028300	500	644 억		15589886	N	N	73553	N	00	N
66	20230915	160330	57	100.00	KSQ150		제약	N	N	N	N		N	31950	0	3	0.00	34262906050	1073431	42.80	31900	32350	31400	41500	22400	31950	31919.02	12.11	0	-39067	33850	32900	31700	30750	29550	33375	31225	645	9550	500	23640	50	1	128929651	41193	-49.00	6.35	12	0.83	-652.00	5034.00	41081	20221005	-22.23	25991	20230102	22.93	40011	-20.15	20230517	25991	22.93	20230102	45800	-30.24	20221005	27250	17.25	20230102	0.48	Y	028300	500	644 억		15616082	N	N	73553	N	00	N
67	20230915	150331	57	100.00	KSQ150		제약	N	N	N	N		N	31850	-100	5	-0.31	29809378650	934011	37.24	31900	32350	31400	41500	22400	31950	31915.42	12.11	0	-39116	33850	32900	31700	30750	29550	33375	31225	645	9550	500	23640	50	1	128929651	41064	-48.85	6.33	12	0.72	-652.00	5034.00	41081	20221005	-22.47	25991	20230102	22.54	40011	-20.40	20230517	25991	22.54	20230102	45800	-30.46	20221005	27250	16.88	20230102	0.48	Y	028300	500	644 억		15616082	N	N	202972	N	00	N
68	20230915	140329	57	100.00	KSQ150		제약	N	N	N	N		N	31950	0	3	0.00	26759107200	838333	33.43	31900	32350	31400	41500	22400	31950	31919.40	12.11	0	-57124	33850	32900	31700	30750	29550	33375	31225	645	9550	500	23640	50	1	128929651	41193	-49.00	6.35	12	0.65	-652.00	5034.00	41081	20221005	-22.23	25991	20230102	22.93	40011	-20.15	20230517	25991	22.93	20230102	45800	-30.24	20221005	27250	17.25	20230102	0.48	Y	028300	500	644 억		15616082	N	N	202972	N	00	N
69	20230915	130327	57	100.00	KSQ150		제약	N	N	N	N		N	32150	200	2	0.63	24293777350	761372	30.36	31900	32350	31400	41500	22400	31950	31907.85	12.11	0	-78703	33850	32900	31700	30750	29550	33375	31225	645	9550	500	23640	50	1	128929651	41451	-49.31	6.39	12	0.59	-652.00	5034.00	41081	20221005	-21.74	25991	20230102	23.70	40011	-19.65	20230517	25991	23.70	20230102	45800	-29.80	20221005	27250	17.98	20230102	0.48	Y	028300	500	644 억		15616082	N	N	202972	N	00	N
70	20230915	120330	57	100.00	KSQ150		제약	N	N	N	N		N	32050	100	2	0.31	19873821450	624058	24.88	31900	32200	31400	41500	22400	31950	31845.98	12.11	0	-89360	33850	32900	31700	30750	29550	33375	31225	645	9550	500	23640	50	1	128929651	41322	-49.16	6.37	12	0.48	-652.00	5034.00	41081	20221005	-21.98	25991	20230102	23.31	40011	-19.90	20230517	25991	23.31	20230102	45800	-30.02	20221005	27250	17.61	20230102	0.48	Y	028300	500	644 억		15616082	N	N	202972	N	00	N
71	20230915	110331	57	100.00	KSQ150		제약	N	N	N	N		N	31850	-100	5	-0.31	16507606150	518483	20.67	31900	32200	31400	41500	22400	31950	31838.11	12.11	0	-90496	33850	32900	31700	30750	29550	33375	31225	645	9550	500	23640	50	1	128929651	41064	-48.85	6.33	12	0.40	-652.00	5034.00	41081	20221005	-22.47	25991	20230102	22.54	40011	-20.40	20230517	25991	22.54	20230102	45800	-30.46	20221005	27250	16.88	20230102	0.48	Y	028300	500	644 억		15616082	N	N	202972	N	00	N
72	20230915	100332	57	100.00	KSQ150		제약	N	N	N	N		N	31450	-500	5	-1.56	12671141600	397739	15.86	31900	32200	31450	41500	22400	31950	31857.75	12.11	0	-86438	33850	32900	31700	30750	29550	33375	31225	645	9550	500	23640	50	1	128929651	40548	-48.24	6.25	12	0.31	-652.00	5034.00	41081	20221005	-23.44	25991	20230102	21.00	40011	-21.40	20230517	25991	21.00	20230102	45800	-31.33	20221005	27250	15.41	20230102	0.48	Y	028300	500	644 억		15616082	N	N	202972	N	00	N
73	20230915	090326	57	100.00	KSQ150		제약	N	N	N	N		N	32050	100	2	0.31	2494238800	77936	3.11	31900	32200	31850	41500	22400	31950	32004.22	12.11	0	-4907	33850	32900	31700	30750	29550	33375	31225	645	9550	500	23640	50	1	128929651	41322	-49.16	6.37	12	0.06	-652.00	5034.00	41081	20221005	-21.98	25991	20230102	23.31	40011	-19.90	20230517	25991	23.31	20230102	45800	-30.02	20221005	27250	17.61	20230102	0.48	Y	028300	500	644 억		15616082	N	N	202972	N	00	N
74	20230914	160328	57	100.00	KSQ150		제약	N	N	N	N		N	31950	1150	2	3.73	78977322650	2483767	170.66	31100	32650	30500	40000	21600	30800	31797.36	12.04	0	333900	31933	31366	30783	30216	29633	31075	29925	645	9200	500	22790	50	1	128929651	41193	-49.00	6.35	12	1.93	-652.00	5034.00	41081	20221005	-22.23	25991	20230102	22.93	40011	-20.15	20230517	25991	22.93	20230102	50200	-36.35	20220914	27250	17.25	20230102	0.47	Y	028300	500	644 억		15524950	N	N	202972	N	00	N
75	20230914	150324	57	100.00	KSQ150		제약	N	N	N	N		N	32300	1500	2	4.87	62799405400	1978012	135.91	31100	32650	30500	40000	21600	30800	31749.04	12.04	0	345104	31933	31366	30783	30216	29633	31075	29925	645	9200	500	22790	50	1	128929651	41644	-49.54	6.42	12	1.53	-652.00	5034.00	41081	20221005	-21.37	25991	20230102	24.27	40011	-19.27	20230517	25991	24.27	20230102	50200	-35.66	20220914	27250	18.53	20230102	0.47	Y	028300	500	644 억		15524950	N	N	202250	N	00	N
76	20230914	140324	57	100.00	KSQ150		제약	N	N	N	N		N	32200	1400	2	4.55	50314328700	1591548	109.36	31100	32650	30500	40000	21600	30800	31613.77	12.04	0	267104	31933	31366	30783	30216	29633	31075	29925	645	9200	500	22790	50	1	128929651	41515	-49.39	6.40	12	1.23	-652.00	5034.00	41081	20221005	-21.62	25991	20230102	23.89	40011	-19.52	20230517	25991	23.89	20230102	50200	-35.86	20220914	27250	18.17	20230102	0.47	Y	028300	500	644 억		15524950	N	N	202250	N	00	N
77	20230914	130322	57	100.00	KSQ150		제약	N	N	N	N		N	31800	1000	2	3.25	29156227150	934621	64.22	31100	31850	30500	40000	21600	30800	31196.04	12.04	0	159503	31933	31366	30783	30216	29633	31075	29925	645	9200	500	22790	50	1	128929651	41000	-48.77	6.32	12	0.72	-652.00	5034.00	41081	20221005	-22.59	25991	20230102	22.35	40011	-20.52	20230517	25991	22.35	20230102	50200	-36.65	20220914	27250	16.70	20230102	0.47	Y	028300	500	644 억		15524950	N	N	202250	N	00	N
78	20230914	120328	57	100.00	KSQ150		제약	N	N	N	N		N	31800	1000	2	3.25	24568152550	789785	54.27	31100	31850	30500	40000	21600	30800	31107.63	12.04	0	107532	31933	31366	30783	30216	29633	31075	29925	645	9200	500	22790	50	1	128929651	41000	-48.77	6.32	12	0.61	-652.00	5034.00	41081	20221005	-22.59	25991	20230102	22.35	40011	-20.52	20230517	25991	22.35	20230102	50200	-36.65	20220914	27250	16.70	20230102	0.47	Y	028300	500	644 억		15524950	N	N	202250	N	00	N
79	20230914	110326	57	100.00	KSQ150		제약	N	N	N	N		N	31100	300	2	0.97	15141108900	490298	33.69	31100	31350	30500	40000	21600	30800	30881.54	12.04	0	19369	31933	31366	30783	30216	29633	31075	29925	645	9200	500	22790	50	1	128929651	40097	-47.70	6.18	12	0.38	-652.00	5034.00	41081	20221005	-24.30	25991	20230102	19.66	40011	-22.27	20230517	25991	19.66	20230102	50200	-38.05	20220914	27250	14.13	20230102	0.47	Y	028300	500	644 억		15524950	N	N	202250	N	00	N
80	20230914	100321	57	100.00	KSQ150		제약	N	N	N	N		N	30850	50	2	0.16	9435916700	305166	20.97	31100	31350	30550	40000	21600	30800	30920.85	12.04	0	16881	31933	31366	30783	30216	29633	31075	29925	645	9200	500	22790	50	1	128929651	39775	-47.32	6.13	12	0.24	-652.00	5034.00	41081	20221005	-24.90	25991	20230102	18.69	40011	-22.90	20230517	25991	18.69	20230102	50200	-38.55	20220914	27250	13.21	20230102	0.47	Y	028300	500	644 억		15524950	N	N	202250	N	00	N
81	20230914	090327	57	100.00	KSQ150		제약	N	N	N	N		N	30650	-150	5	-0.49	1288716850	41720	2.87	31100	31100	30650	40000	21600	30800	30891.00	12.04	0	-1423	31933	31366	30783	30216	29633	31075	29925	645	9200	500	22790	50	1	128929651	39517	-47.01	6.09	12	0.03	-652.00	5034.00	41081	20221005	-25.39	25991	20230102	17.93	40011	-23.40	20230517	25991	17.93	20230102	50200	-38.94	20220914	27250	12.48	20230102	0.47	Y	028300	500	644 억		15524950	N	N	202250	N	00	N
82	20230913	160329	57	100.00	KSQ150		제약	N	N	N	N		N	30800	-1050	5	-3.30	44225447400	1441266	55.16	31300	31350	30200	41400	22300	31850	30676.11	12.06	0	-15672	33783	32816	31083	30116	28383	33300	30600	645	9550	500	23560	50	1	128929651	39710	-47.24	6.12	12	1.12	-652.00	5034.00	45028	20220914	-31.60	25991	20230102	18.50	40011	-23.02	20230517	25991	18.50	20230102	57500	-46.43	20220913	27250	13.03	20230102	0.48	Y	028300	500	644 억		15552236	N	N	202250	N	00	N
83	20230913	150324	57	100.00	KSQ150		제약	N	N	N	N		N	30950	-900	5	-2.83	41502137800	1352769	51.77	31300	31350	30200	41400	22300	31850	30670.09	12.06	0	-36905	33783	32816	31083	30116	28383	33300	30600	645	9550	500	23560	50	1	128929651	39904	-47.47	6.15	12	1.05	-652.00	5034.00	45028	20220914	-31.26	25991	20230102	19.08	40011	-22.65	20230517	25991	19.08	20230102	57500	-46.17	20220913	27250	13.58	20230102	0.48	Y	028300	500	644 억		15552236	N	N	169061	N	00	N
84	20230913	140327	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-1250	5	-3.92	37684789600	1228137	47.00	31300	31350	30200	41400	22300	31850	30674.30	12.06	0	-29583	33783	32816	31083	30116	28383	33300	30600	645	9550	500	23560	50	1	128929651	39452	-46.93	6.08	12	0.95	-652.00	5034.00	45028	20220914	-32.04	25991	20230102	17.73	40011	-23.52	20230517	25991	17.73	20230102	57500	-46.78	20220913	27250	12.29	20230102	0.48	Y	028300	500	644 억		15552236	N	N	169061	N	00	N
85	20230913	130319	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-1350	5	-4.24	34400161800	1120526	42.88	31300	31350	30200	41400	22300	31850	30688.95	12.06	0	-29573	33783	32816	31083	30116	28383	33300	30600	645	9550	500	23560	50	1	128929651	39324	-46.78	6.06	12	0.87	-652.00	5034.00	45028	20220914	-32.26	25991	20230102	17.35	40011	-23.77	20230517	25991	17.35	20230102	57500	-46.96	20220913	27250	11.93	20230102	0.48	Y	028300	500	644 억		15552236	N	N	169061	N	00	N
86	20230913	120327	57	100.00	KSQ150		제약	N	N	N	N		N	31050	-800	5	-2.51	29726059350	968811	37.08	31300	31350	30200	41400	22300	31850	30670.03	12.06	0	-34131	33783	32816	31083	30116	28383	33300	30600	645	9550	500	23560	50	1	128929651	40033	-47.62	6.17	12	0.75	-652.00	5034.00	45028	20220914	-31.04	25991	20230102	19.46	40011	-22.40	20230517	25991	19.46	20230102	57500	-46.00	20220913	27250	13.94	20230102	0.48	Y	028300	500	644 억		15552236	N	N	169061	N	00	N
87	20230913	110324	57	100.00	KSQ150		제약	N	N	N	N		N	30750	-1100	5	-3.45	25568790300	834230	31.93	31300	31350	30200	41400	22300	31850	30634.01	12.06	0	-49955	33783	32816	31083	30116	28383	33300	30600	645	9550	500	23560	50	1	128929651	39646	-47.16	6.11	12	0.65	-652.00	5034.00	45028	20220914	-31.71	25991	20230102	18.31	40011	-23.15	20230517	25991	18.31	20230102	57500	-46.52	20220913	27250	12.84	20230102	0.48	Y	028300	500	644 억		15552236	N	N	169061	N	00	N
88	20230913	100323	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-1250	5	-3.92	20500695200	668989	25.60	31300	31350	30200	41400	22300	31850	30624.75	12.06	0	-79453	33783	32816	31083	30116	28383	33300	30600	645	9550	500	23560	50	1	128929651	39452	-46.93	6.08	12	0.52	-652.00	5034.00	45028	20220914	-32.04	25991	20230102	17.73	40011	-23.52	20230517	25991	17.73	20230102	57500	-46.78	20220913	27250	12.29	20230102	0.48	Y	028300	500	644 억		15552236	N	N	169061	N	00	N
89	20230913	090320	57	100.00	KSQ150		제약	N	N	N	N		N	30800	-1050	5	-3.30	4609149750	148399	5.68	31300	31350	30650	41400	22300	31850	30997.88	12.06	0	-28175	33783	32816	31083	30116	28383	33300	30600	645	9550	500	23560	50	1	128929651	39710	-47.24	6.12	12	0.12	-652.00	5034.00	45028	20220914	-31.60	25991	20230102	18.50	40011	-23.02	20230517	25991	18.50	20230102	57500	-46.43	20220913	27250	13.03	20230102	0.48	Y	028300	500	644 억		15552236	N	N	169061	N	00	N
90	20230912	160318	57	100.00	KSQ150		제약	N	N	N	N		N	31850	2250	2	7.60	76971910500	2523148	233.10	29700	32050	29350	38450	20750	29600	30481.97	12.13	0	-79984	30433	30016	29233	28816	28033	30225	29025	645	8850	500	21900	50	1	128929651	41064	-48.85	6.33	12	1.96	-652.00	5034.00	51576	20220913	-38.25	25991	20230102	22.54	40011	-20.40	20230517	25991	22.54	20230102	57500	-44.61	20220913	27250	16.88	20230102	0.48	Y	028300	500	644 억		15638493	N	N	169058	N	00	N
91	20230912	150323	57	100.00	KSQ150		제약	N	N	N	N		N	30500	900	2	3.04	54992750450	1821187	168.25	29700	30900	29350	38450	20750	29600	30196.11	12.13	0	-92556	30433	30016	29233	28816	28033	30225	29025	645	8850	500	21900	50	1	128929651	39324	-46.78	6.06	12	1.41	-652.00	5034.00	51576	20220913	-40.86	25991	20230102	17.35	40011	-23.77	20230517	25991	17.35	20230102	57500	-46.96	20220913	27250	11.93	20230102	0.48	Y	028300	500	644 억		15638493	N	N	68822	N	00	N
92	20230912	140322	57	100.00	KSQ150		제약	N	N	N	N		N	30100	500	2	1.69	47947968950	1588089	146.72	29700	30900	29350	38450	20750	29600	30192.25	12.13	0	-59848	30433	30016	29233	28816	28033	30225	29025	645	8850	500	21900	50	1	128929651	38808	-46.17	5.98	12	1.23	-652.00	5034.00	51576	20220913	-41.64	25991	20230102	15.81	40011	-24.77	20230517	25991	15.81	20230102	57500	-47.65	20220913	27250	10.46	20230102	0.48	Y	028300	500	644 억		15638493	N	N	68822	N	00	N
93	20230912	130320	57	100.00	KSQ150		제약	N	N	N	N		N	30000	400	2	1.35	29772419800	988908	91.36	29700	30600	29350	38450	20750	29600	30106.37	12.13	0	37255	30433	30016	29233	28816	28033	30225	29025	645	8850	500	21900	50	1	128929651	38679	-46.01	5.96	12	0.77	-652.00	5034.00	51576	20220913	-41.83	25991	20230102	15.42	40011	-25.02	20230517	25991	15.42	20230102	57500	-47.83	20220913	27250	10.09	20230102	0.48	Y	028300	500	644 억		15638493	N	N	68822	N	00	N
94	20230912	120314	57	100.00	KSQ150		제약	N	N	N	N		N	29950	350	2	1.18	26405434350	876011	80.93	29700	30600	29350	38450	20750	29600	30142.82	12.13	0	69679	30433	30016	29233	28816	28033	30225	29025	645	8850	500	21900	50	1	128929651	38614	-45.94	5.95	12	0.68	-652.00	5034.00	51576	20220913	-41.93	25991	20230102	15.23	40011	-25.15	20230517	25991	15.23	20230102	57500	-47.91	20220913	27250	9.91	20230102	0.48	Y	028300	500	644 억		15638493	N	N	68822	N	00	N
95	20230912	110319	57	100.00	KSQ150		제약	N	N	N	N		N	30450	850	2	2.87	22619524950	750092	69.30	29700	30600	29350	38450	20750	29600	30155.68	12.13	0	96701	30433	30016	29233	28816	28033	30225	29025	645	8850	500	21900	50	1	128929651	39259	-46.70	6.05	12	0.58	-652.00	5034.00	51576	20220913	-40.96	25991	20230102	17.16	40011	-23.90	20230517	25991	17.16	20230102	57500	-47.04	20220913	27250	11.74	20230102	0.48	Y	028300	500	644 억		15638493	N	N	68822	N	00	N
96	20230912	100319	57	100.00	KSQ150		제약	N	N	N	N		N	30350	750	2	2.53	16587349100	551334	50.94	29700	30600	29350	38450	20750	29600	30085.86	12.13	0	38470	30433	30016	29233	28816	28033	30225	29025	645	8850	500	21900	50	1	128929651	39130	-46.55	6.03	12	0.43	-652.00	5034.00	51576	20220913	-41.15	25991	20230102	16.77	40011	-24.15	20230517	25991	16.77	20230102	57500	-47.22	20220913	27250	11.38	20230102	0.48	Y	028300	500	644 억		15638493	N	N	68822	N	00	N
97	20230912	090323	57	100.00	KSQ150		제약	N	N	N	N		N	29500	-100	5	-0.34	1300988900	43903	4.06	29700	29750	29450	38450	20750	29600	29633.27	12.13	0	3687	30433	30016	29233	28816	28033	30225	29025	645	8850	500	21900	50	1	128929651	38034	-45.25	5.86	12	0.03	-652.00	5034.00	51576	20220913	-42.80	25991	20230102	13.50	40011	-26.27	20230517	25991	13.50	20230102	57500	-48.70	20220913	27250	8.26	20230102	0.48	Y	028300	500	644 억		15638493	N	N	68822	N	00	N
98	20230911	160315	57	100.00	KSQ150		제약	N	N	N	N		N	29600	1100	2	3.86	31251248450	1072393	136.67	28850	29650	28450	37050	19950	28500	29140.80	11.95	0	211639	30233	29366	28683	27816	27133	29800	28250	645	8550	500	21090	50	1	128929651	38163	-45.40	5.88	12	0.83	-652.00	5034.00	51576	20220913	-42.61	25991	20230102	13.89	40011	-26.02	20230517	25991	13.89	20230102	57500	-48.52	20220913	27250	8.62	20230102	0.47	Y	028300	500	644 억		15405996	N	N	68822	N	00	N
99	20230911	150322	57	100.00	KSQ150		제약	N	N	N	N		N	29450	950	2	3.33	28666144250	984944	125.53	28850	29650	28450	37050	19950	28500	29104.34	11.95	0	204734	30233	29366	28683	27816	27133	29800	28250	645	8550	500	21090	50	1	128929651	37970	-45.17	5.85	12	0.76	-652.00	5034.00	51576	20220913	-42.90	25991	20230102	13.31	40011	-26.40	20230517	25991	13.31	20230102	57500	-48.78	20220913	27250	8.07	20230102	0.47	Y	028300	500	644 억		15405996	N	N	71515	N	00	N
100	20230911	140323	57	100.00	KSQ150		제약	N	N	N	N		N	29600	1100	2	3.86	24131398600	830628	105.86	28850	29650	28450	37050	19950	28500	29052.00	11.95	0	222594	30233	29366	28683	27816	27133	29800	28250	645	8550	500	21090	50	1	128929651	38163	-45.40	5.88	12	0.64	-652.00	5034.00	51576	20220913	-42.61	25991	20230102	13.89	40011	-26.02	20230517	25991	13.89	20230102	57500	-48.52	20220913	27250	8.62	20230102	0.47	Y	028300	500	644 억		15405996	N	N	71515	N	00	N
101	20230911	130318	57	100.00	KSQ150		제약	N	N	N	N		N	29150	650	2	2.28	16175246300	559960	71.37	28850	29250	28450	37050	19950	28500	28886.44	11.95	0	164828	30233	29366	28683	27816	27133	29800	28250	645	8550	500	21090	50	1	128929651	37583	-44.71	5.79	12	0.43	-652.00	5034.00	51576	20220913	-43.48	25991	20230102	12.15	40011	-27.15	20230517	25991	12.15	20230102	57500	-49.30	20220913	27250	6.97	20230102	0.47	Y	028300	500	644 억		15405996	N	N	71515	N	00	N
102	20230911	120319	57	100.00	KSQ150		제약	N	N	N	N		N	28900	400	2	1.40	12658855650	438715	55.91	28850	29150	28450	37050	19950	28500	28854.40	11.95	0	92632	30233	29366	28683	27816	27133	29800	28250	645	8550	500	21090	50	1	128929651	37261	-44.33	5.74	12	0.34	-652.00	5034.00	51576	20220913	-43.97	25991	20230102	11.19	40011	-27.77	20230517	25991	11.19	20230102	57500	-49.74	20220913	27250	6.06	20230102	0.47	Y	028300	500	644 억		15405996	N	N	71515	N	00	N
103	20230911	110313	57	100.00	KSQ150		제약	N	N	N	N		N	28750	250	2	0.88	9372592750	325250	41.45	28850	29150	28450	37050	19950	28500	28816.59	11.95	0	51290	30233	29366	28683	27816	27133	29800	28250	645	8550	500	21090	50	1	128929651	37067	-44.10	5.71	12	0.25	-652.00	5034.00	51576	20220913	-44.26	25991	20230102	10.62	40011	-28.14	20230517	25991	10.62	20230102	57500	-50.00	20220913	27250	5.50	20230102	0.47	Y	028300	500	644 억		15405996	N	N	71515	N	00	N
104	20230911	100315	57	100.00	KSQ150		제약	N	N	N	N		N	28750	250	2	0.88	6856601350	237362	30.25	28850	29150	28450	37050	19950	28500	28886.69	11.95	0	53055	30233	29366	28683	27816	27133	29800	28250	645	8550	500	21090	50	1	128929651	37067	-44.10	5.71	12	0.18	-652.00	5034.00	51576	20220913	-44.26	25991	20230102	10.62	40011	-28.14	20230517	25991	10.62	20230102	57500	-50.00	20220913	27250	5.50	20230102	0.47	Y	028300	500	644 억		15405996	N	N	71515	N	00	N
105	20230911	090314	57	100.00	KSQ150		제약	N	N	N	N		N	28900	400	2	1.40	1042656400	36182	4.61	28850	29000	28450	37050	19950	28500	28817.04	11.95	0	14254	30233	29366	28683	27816	27133	29800	28250	645	8550	500	21090	50	1	128929651	37261	-44.33	5.74	12	0.03	-652.00	5034.00	51576	20220913	-43.97	25991	20230102	11.19	40011	-27.77	20230517	25991	11.19	20230102	57500	-49.74	20220913	27250	6.06	20230102	0.47	Y	028300	500	644 억		15405996	N	N	71515	N	00	N
106	20230908	160318	57	100.00	KSQ150		제약	N	N	N	N		N	28500	350	2	1.24	22422825250	780279	112.76	28300	29550	28000	36550	19750	28150	28737.34	11.92	0	-3220	29250	28700	28300	27750	27350	28500	27550	645	8400	500	20830	50	1	128929651	36745	-43.71	5.66	12	0.61	-652.00	5034.00	51576	20220913	-44.74	25991	20230102	9.65	40011	-28.77	20230517	25991	9.65	20230102	57500	-50.43	20220913	27250	4.59	20230102	0.47	Y	028300	500	644 억		15363089	N	N	71515	N	00	N
107	20230908	150319	57	100.00	KSQ150		제약	N	N	N	N		N	28500	350	2	1.24	21130777050	734987	106.21	28300	29550	28000	36550	19750	28150	28750.04	11.92	0	-13484	29250	28700	28300	27750	27350	28500	27550	645	8400	500	20830	50	1	128929651	36745	-43.71	5.66	12	0.57	-652.00	5034.00	51576	20220913	-44.74	25991	20230102	9.65	40011	-28.77	20230517	25991	9.65	20230102	57500	-50.43	20220913	27250	4.59	20230102	0.47	Y	028300	500	644 억		15363089	N	N	101244	N	00	N
108	20230908	140316	57	100.00	KSQ150		제약	N	N	N	N		N	28350	200	2	0.71	19273845450	669890	96.80	28300	29550	28000	36550	19750	28150	28771.85	11.92	0	-6357	29250	28700	28300	27750	27350	28500	27550	645	8400	500	20830	50	1	128929651	36552	-43.48	5.63	12	0.52	-652.00	5034.00	51576	20220913	-45.03	25991	20230102	9.08	40011	-29.14	20230517	25991	9.08	20230102	57500	-50.70	20220913	27250	4.04	20230102	0.47	Y	028300	500	644 억		15363089	N	N	101244	N	00	N
109	20230908	130321	57	100.00	KSQ150		제약	N	N	N	N		N	28500	350	2	1.24	17218550250	597566	86.35	28300	29550	28000	36550	19750	28150	28814.71	11.92	0	981	29250	28700	28300	27750	27350	28500	27550	645	8400	500	20830	50	1	128929651	36745	-43.71	5.66	12	0.46	-652.00	5034.00	51576	20220913	-44.74	25991	20230102	9.65	40011	-28.77	20230517	25991	9.65	20230102	57500	-50.43	20220913	27250	4.59	20230102	0.47	Y	028300	500	644 억		15363089	N	N	101244	N	00	N
110	20230908	120327	57	100.00	KSQ150		제약	N	N	N	N		N	28600	450	2	1.60	15976960250	554054	80.06	28300	29550	28000	36550	19750	28150	28836.73	11.92	0	492	29250	28700	28300	27750	27350	28500	27550	645	8400	500	20830	50	1	128929651	36874	-43.87	5.68	12	0.43	-652.00	5034.00	51576	20220913	-44.55	25991	20230102	10.04	40011	-28.52	20230517	25991	10.04	20230102	57500	-50.26	20220913	27250	4.95	20230102	0.47	Y	028300	500	644 억		15363089	N	N	101244	N	00	N
111	20230908	110321	57	100.00	KSQ150		제약	N	N	N	N		N	28650	500	2	1.78	14199828650	491921	71.09	28300	29550	28000	36550	19750	28150	28866.38	11.92	0	-5864	29250	28700	28300	27750	27350	28500	27550	645	8400	500	20830	50	1	128929651	36938	-43.94	5.69	12	0.38	-652.00	5034.00	51576	20220913	-44.45	25991	20230102	10.23	40011	-28.39	20230517	25991	10.23	20230102	57500	-50.17	20220913	27250	5.14	20230102	0.47	Y	028300	500	644 억		15363089	N	N	101244	N	00	N
112	20230908	100318	57	100.00	KSQ150		제약	N	N	N	N		N	28700	550	2	1.95	4727815900	165931	23.98	28300	28800	28000	36550	19750	28150	28493.10	11.92	0	25460	29250	28700	28300	27750	27350	28500	27550	645	8400	500	20830	50	1	128929651	37003	-44.02	5.70	12	0.13	-652.00	5034.00	51576	20220913	-44.35	25991	20230102	10.42	40011	-28.27	20230517	25991	10.42	20230102	57500	-50.09	20220913	27250	5.32	20230102	0.47	Y	028300	500	644 억		15363089	N	N	101244	N	00	N
113	20230908	090324	57	100.00	KSQ150		제약	N	N	N	N		N	28150	0	3	0.00	421665150	14968	2.16	28300	28300	28000	36550	19750	28150	28171.41	11.92	0	3056	29250	28700	28300	27750	27350	28500	27550	645	8400	500	20830	50	1	128929651	36294	-43.17	5.59	12	0.01	-652.00	5034.00	51576	20220913	-45.42	25991	20230102	8.31	40011	-29.64	20230517	25991	8.31	20230102	57500	-51.04	20220913	27250	3.30	20230102	0.47	Y	028300	500	644 억		15363089	N	N	101244	N	00	N
114	20230907	160318	57	100.00	KSQ150		제약	N	N	N	N		N	28150	-550	5	-1.92	19354040500	685467	107.78	28700	28850	27900	37300	20100	28700	28235.09	12.01	0	-138191	29500	29100	28550	28150	27600	29300	28350	645	8600	500	21230	50	1	128929651	36294	-43.17	5.59	12	0.53	-652.00	5034.00	51576	20220913	-45.42	25991	20230102	8.31	40011	-29.64	20230517	25991	8.31	20230102	57500	-51.04	20220913	27250	3.30	20230102	0.47	Y	028300	500	644 억		15490082	N	N	101244	N	00	N
115	20230907	150317	57	100.00	KSQ150		제약	N	N	N	N		N	28050	-650	5	-2.26	17719049750	627399	98.65	28700	28850	27900	37300	20100	28700	28242.05	12.01	0	-143357	29500	29100	28550	28150	27600	29300	28350	645	8600	500	21230	50	1	128929651	36165	-43.02	5.57	12	0.49	-652.00	5034.00	51576	20220913	-45.61	25991	20230102	7.92	40011	-29.89	20230517	25991	7.92	20230102	57500	-51.22	20220913	27250	2.94	20230102	0.47	Y	028300	500	644 억		15490082	N	N	106637	N	00	N
116	20230907	140317	57	100.00	KSQ150		제약	N	N	N	N		N	28050	-650	5	-2.26	15911523950	562933	88.51	28700	28850	27900	37300	20100	28700	28265.37	12.01	0	-138363	29500	29100	28550	28150	27600	29300	28350	645	8600	500	21230	50	1	128929651	36165	-43.02	5.57	12	0.44	-652.00	5034.00	51576	20220913	-45.61	25991	20230102	7.92	40011	-29.89	20230517	25991	7.92	20230102	57500	-51.22	20220913	27250	2.94	20230102	0.47	Y	028300	500	644 억		15490082	N	N	106637	N	00	N
117	20230907	130318	57	100.00	KSQ150		제약	N	N	N	N		N	28000	-700	5	-2.44	12903488650	455487	71.62	28700	28850	27950	37300	20100	28700	28328.97	12.01	0	-102947	29500	29100	28550	28150	27600	29300	28350	645	8600	500	21230	50	1	128929651	36100	-42.94	5.56	12	0.35	-652.00	5034.00	51576	20220913	-45.71	25991	20230102	7.73	40011	-30.02	20230517	25991	7.73	20230102	57500	-51.30	20220913	27250	2.75	20230102	0.47	Y	028300	500	644 억		15490082	N	N	106637	N	00	N
118	20230907	120320	57	100.00	KSQ150		제약	N	N	N	N		N	28250	-450	5	-1.57	8193723050	287666	45.23	28700	28850	28200	37300	20100	28700	28483.44	12.01	0	-77359	29500	29100	28550	28150	27600	29300	28350	645	8600	500	21230	50	1	128929651	36423	-43.33	5.61	12	0.22	-652.00	5034.00	51576	20220913	-45.23	25991	20230102	8.69	40011	-29.39	20230517	25991	8.69	20230102	57500	-50.87	20220913	27250	3.67	20230102	0.47	Y	028300	500	644 억		15490082	N	N	106637	N	00	N
119	20230907	110319	57	100.00	KSQ150		제약	N	N	N	N		N	28350	-350	5	-1.22	6458608150	226347	35.59	28700	28850	28300	37300	20100	28700	28534.08	12.01	0	-50959	29500	29100	28550	28150	27600	29300	28350	645	8600	500	21230	50	1	128929651	36552	-43.48	5.63	12	0.18	-652.00	5034.00	51576	20220913	-45.03	25991	20230102	9.08	40011	-29.14	20230517	25991	9.08	20230102	57500	-50.70	20220913	27250	4.04	20230102	0.47	Y	028300	500	644 억		15490082	N	N	106637	N	00	N
120	20230907	100318	57	100.00	KSQ150		제약	N	N	N	N		N	28600	-100	5	-0.35	3650970150	127717	20.08	28700	28850	28400	37300	20100	28700	28586.38	12.01	0	-20687	29500	29100	28550	28150	27600	29300	28350	645	8600	500	21230	50	1	128929651	36874	-43.87	5.68	12	0.10	-652.00	5034.00	51576	20220913	-44.55	25991	20230102	10.04	40011	-28.52	20230517	25991	10.04	20230102	57500	-50.26	20220913	27250	4.95	20230102	0.47	Y	028300	500	644 억		15490082	N	N	106637	N	00	N
121	20230907	090321	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-250	5	-0.87	503049300	17602	2.77	28700	28700	28400	37300	20100	28700	28578.89	12.01	0	-5686	29500	29100	28550	28150	27600	29300	28350	645	8600	500	21230	50	1	128929651	36680	-43.63	5.65	12	0.01	-652.00	5034.00	51576	20220913	-44.84	25991	20230102	9.46	40011	-28.89	20230517	25991	9.46	20230102	57500	-50.52	20220913	27250	4.40	20230102	0.47	Y	028300	500	644 억		15490082	N	N	106637	N	00	N
122	20230906	160316	57	100.00	KSQ150		제약	N	N	N	N		N	28700	400	2	1.41	17893731650	627814	121.99	28300	28950	28000	36750	19850	28300	28501.46	12.00	0	14254	29166	28732	28516	28082	27866	28625	27975	645	8450	500	20940	50	1	128929651	37003	-44.02	5.70	12	0.49	-652.00	5034.00	51576	20220913	-44.35	25991	20230102	10.42	40011	-28.27	20230517	25991	10.42	20230102	57500	-50.09	20220913	27250	5.32	20230102	0.46	Y	028300	500	644 억		15470626	N	N	106637	N	00	N
123	20230906	150316	57	100.00	KSQ150		제약	N	N	N	N		N	28650	350	2	1.24	16059605550	563898	109.57	28300	28950	28000	36750	19850	28300	28479.63	12.00	0	-224	29166	28732	28516	28082	27866	28625	27975	645	8450	500	20940	50	1	128929651	36938	-43.94	5.69	12	0.44	-652.00	5034.00	51576	20220913	-44.45	25991	20230102	10.23	40011	-28.39	20230517	25991	10.23	20230102	57500	-50.17	20220913	27250	5.14	20230102	0.46	Y	028300	500	644 억		15470626	N	N	84907	N	00	N
124	20230906	140318	57	100.00	KSQ150		제약	N	N	N	N		N	28700	400	2	1.41	13495986750	474438	92.19	28300	28950	28000	36750	19850	28300	28446.26	12.00	0	-9993	29166	28732	28516	28082	27866	28625	27975	645	8450	500	20940	50	1	128929651	37003	-44.02	5.70	12	0.37	-652.00	5034.00	51576	20220913	-44.35	25991	20230102	10.42	40011	-28.27	20230517	25991	10.42	20230102	57500	-50.09	20220913	27250	5.32	20230102	0.46	Y	028300	500	644 억		15470626	N	N	84907	N	00	N
125	20230906	130318	57	100.00	KSQ150		제약	N	N	N	N		N	28300	0	3	0.00	8419547000	297214	57.75	28300	28550	28000	36750	19850	28300	28328.23	12.00	0	-4515	29166	28732	28516	28082	27866	28625	27975	645	8450	500	20940	50	1	128929651	36487	-43.40	5.62	12	0.23	-652.00	5034.00	51576	20220913	-45.13	25991	20230102	8.88	40011	-29.27	20230517	25991	8.88	20230102	57500	-50.78	20220913	27250	3.85	20230102	0.46	Y	028300	500	644 억		15470626	N	N	84907	N	00	N
126	20230906	120320	57	100.00	KSQ150		제약	N	N	N	N		N	28300	0	3	0.00	7078761000	249822	48.54	28300	28550	28000	36750	19850	28300	28335.22	12.00	0	6415	29166	28732	28516	28082	27866	28625	27975	645	8450	500	20940	50	1	128929651	36487	-43.40	5.62	12	0.19	-652.00	5034.00	51576	20220913	-45.13	25991	20230102	8.88	40011	-29.27	20230517	25991	8.88	20230102	57500	-50.78	20220913	27250	3.85	20230102	0.46	Y	028300	500	644 억		15470626	N	N	84907	N	00	N
127	20230906	110319	57	100.00	KSQ150		제약	N	N	N	N		N	28450	150	2	0.53	5399947250	190499	37.02	28300	28550	28000	36750	19850	28300	28346.33	12.00	0	9685	29166	28732	28516	28082	27866	28625	27975	645	8450	500	20940	50	1	128929651	36680	-43.63	5.65	12	0.15	-652.00	5034.00	51576	20220913	-44.84	25991	20230102	9.46	40011	-28.89	20230517	25991	9.46	20230102	57500	-50.52	20220913	27250	4.40	20230102	0.46	Y	028300	500	644 억		15470626	N	N	84907	N	00	N
128	20230906	100312	57	100.00	KSQ150		제약	N	N	N	N		N	28400	100	2	0.35	3316325250	117191	22.77	28300	28550	28000	36750	19850	28300	28298.46	12.00	0	-2255	29166	28732	28516	28082	27866	28625	27975	645	8450	500	20940	50	1	128929651	36616	-43.56	5.64	12	0.09	-652.00	5034.00	51576	20220913	-44.94	25991	20230102	9.27	40011	-29.02	20230517	25991	9.27	20230102	57500	-50.61	20220913	27250	4.22	20230102	0.46	Y	028300	500	644 억		15470626	N	N	84907	N	00	N
129	20230906	090314	57	100.00	KSQ150		제약	N	N	N	N		N	28150	-150	5	-0.53	690501350	24537	4.77	28300	28300	28000	36750	19850	28300	28141.23	12.00	0	-7198	29166	28732	28516	28082	27866	28625	27975	645	8450	500	20940	50	1	128929651	36294	-43.17	5.59	12	0.02	-652.00	5034.00	51576	20220913	-45.42	25991	20230102	8.31	40011	-29.64	20230517	25991	8.31	20230102	57500	-51.04	20220913	27250	3.30	20230102	0.46	Y	028300	500	644 억		15470626	N	N	84907	N	00	N
130	20230905	160313	57	100.00	KSQ150		제약	N	N	N	N		N	28300	-500	5	-1.74	14412960400	506291	129.67	28700	28950	28300	37400	20200	28800	28467.95	12.10	0	-95626	29166	28982	28616	28432	28066	29075	28525	645	8600	500	21310	50	1	128929651	36487	-43.40	5.62	12	0.39	-652.00	5034.00	51576	20220913	-45.13	25991	20230102	8.88	40011	-29.27	20230517	25991	8.88	20230102	57500	-50.78	20220913	27250	3.85	20230102	0.47	Y	028300	500	644 억		15603792	N	N	84907	N	00	N
131	20230905	150323	57	100.00	KSQ150		제약	N	N	N	N		N	28350	-450	5	-1.56	13010937050	456846	117.01	28700	28950	28300	37400	20200	28800	28479.90	12.10	0	-85129	29166	28982	28616	28432	28066	29075	28525	645	8600	500	21310	50	1	128929651	36552	-43.48	5.63	12	0.35	-652.00	5034.00	51576	20220913	-45.03	25991	20230102	9.08	40011	-29.14	20230517	25991	9.08	20230102	57500	-50.70	20220913	27250	4.04	20230102	0.47	Y	028300	500	644 억		15603792	N	N	68172	N	00	N
132	20230905	140316	57	100.00	KSQ150		제약	N	N	N	N		N	28350	-450	5	-1.56	11195302050	392802	100.60	28700	28950	28300	37400	20200	28800	28501.12	12.10	0	-70480	29166	28982	28616	28432	28066	29075	28525	645	8600	500	21310	50	1	128929651	36552	-43.48	5.63	12	0.30	-652.00	5034.00	51576	20220913	-45.03	25991	20230102	9.08	40011	-29.14	20230517	25991	9.08	20230102	57500	-50.70	20220913	27250	4.04	20230102	0.47	Y	028300	500	644 억		15603792	N	N	68172	N	00	N
133	20230905	130307	57	100.00	KSQ150		제약	N	N	N	N		N	28350	-450	5	-1.56	9478125400	332250	85.10	28700	28950	28350	37400	20200	28800	28527.07	12.10	0	-46557	29166	28982	28616	28432	28066	29075	28525	645	8600	500	21310	50	1	128929651	36552	-43.48	5.63	12	0.26	-652.00	5034.00	51576	20220913	-45.03	25991	20230102	9.08	40011	-29.14	20230517	25991	9.08	20230102	57500	-50.70	20220913	27250	4.04	20230102	0.47	Y	028300	500	644 억		15603792	N	N	68172	N	00	N
134	20230905	120315	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-350	5	-1.22	7883027300	276070	70.71	28700	28950	28350	37400	20200	28800	28554.43	12.10	0	-23370	29166	28982	28616	28432	28066	29075	28525	645	8600	500	21310	50	1	128929651	36680	-43.63	5.65	12	0.21	-652.00	5034.00	51576	20220913	-44.84	25991	20230102	9.46	40011	-28.89	20230517	25991	9.46	20230102	57500	-50.52	20220913	27250	4.40	20230102	0.47	Y	028300	500	644 억		15603792	N	N	68172	N	00	N
135	20230905	110314	57	100.00	KSQ150		제약	N	N	N	N		N	28650	-150	5	-0.52	6245034100	218600	55.99	28700	28950	28350	37400	20200	28800	28568.30	12.10	0	13492	29166	28982	28616	28432	28066	29075	28525	645	8600	500	21310	50	1	128929651	36938	-43.94	5.69	12	0.17	-652.00	5034.00	51576	20220913	-44.45	25991	20230102	10.23	40011	-28.39	20230517	25991	10.23	20230102	57500	-50.17	20220913	27250	5.14	20230102	0.47	Y	028300	500	644 억		15603792	N	N	68172	N	00	N
136	20230905	100312	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-350	5	-1.22	4768225750	166925	42.75	28700	28950	28350	37400	20200	28800	28565.05	12.10	0	6729	29166	28982	28616	28432	28066	29075	28525	645	8600	500	21310	50	1	128929651	36680	-43.63	5.65	12	0.13	-652.00	5034.00	51576	20220913	-44.84	25991	20230102	9.46	40011	-28.89	20230517	25991	9.46	20230102	57500	-50.52	20220913	27250	4.40	20230102	0.47	Y	028300	500	644 억		15603792	N	N	68172	N	00	N
137	20230905	090308	57	100.00	KSQ150		제약	N	N	N	N		N	28850	50	2	0.17	426181050	14828	3.80	28700	28850	28650	37400	20200	28800	28741.56	12.10	0	4918	29166	28982	28616	28432	28066	29075	28525	645	8600	500	21310	50	1	128929651	37196	-44.25	5.73	12	0.01	-652.00	5034.00	51576	20220913	-44.06	25991	20230102	11.00	40011	-27.89	20230517	25991	11.00	20230102	57500	-49.83	20220913	27250	5.87	20230102	0.47	Y	028300	500	644 억		15603792	N	N	68172	N	00	N
138	20230904	160311	57	100.00	KSQ150		제약	N	N	N	N		N	28800	400	2	1.41	10974290800	384420	57.95	28500	28800	28250	36900	19900	28400	28547.51	12.09	0	2178	29266	28832	28566	28132	27866	28700	28000	645	8500	500	21010	50	1	128929651	37132	-44.17	5.72	12	0.30	-652.00	5034.00	51576	20220913	-44.16	25991	20230102	10.81	40011	-28.02	20230517	25991	10.81	20230102	57500	-49.91	20220913	27250	5.69	20230102	0.46	Y	028300	500	644 억		15588312	N	N	68172	N	00	N
139	20230904	150307	57	100.00	KSQ150		제약	N	N	N	N		N	28600	200	2	0.70	9445834400	331156	49.92	28500	28700	28250	36900	19900	28400	28523.87	12.09	0	8627	29266	28832	28566	28132	27866	28700	28000	645	8500	500	21010	50	1	128929651	36874	-43.87	5.68	12	0.26	-652.00	5034.00	51576	20220913	-44.55	25991	20230102	10.04	40011	-28.52	20230517	25991	10.04	20230102	57500	-50.26	20220913	27250	4.95	20230102	0.46	Y	028300	500	644 억		15588312	N	N	209339	N	00	N
140	20230904	140306	57	100.00	KSQ150		제약	N	N	N	N		N	28550	150	2	0.53	7742193750	271534	40.93	28500	28700	28250	36900	19900	28400	28512.85	12.09	0	4127	29266	28832	28566	28132	27866	28700	28000	645	8500	500	21010	50	1	128929651	36809	-43.79	5.67	12	0.21	-652.00	5034.00	51576	20220913	-44.64	25991	20230102	9.85	40011	-28.64	20230517	25991	9.85	20230102	57500	-50.35	20220913	27250	4.77	20230102	0.46	Y	028300	500	644 억		15588312	N	N	209339	N	00	N
141	20230904	130310	57	100.00	KSQ150		제약	N	N	N	N		N	28650	250	2	0.88	6495190750	227916	34.36	28500	28700	28250	36900	19900	28400	28498.24	12.09	0	4917	29266	28832	28566	28132	27866	28700	28000	645	8500	500	21010	50	1	128929651	36938	-43.94	5.69	12	0.18	-652.00	5034.00	51576	20220913	-44.45	25991	20230102	10.23	40011	-28.39	20230517	25991	10.23	20230102	57500	-50.17	20220913	27250	5.14	20230102	0.46	Y	028300	500	644 억		15588312	N	N	209339	N	00	N
142	20230904	120306	57	100.00	KSQ150		제약	N	N	N	N		N	28450	50	2	0.18	5049328500	177297	26.73	28500	28700	28250	36900	19900	28400	28479.55	12.09	0	5784	29266	28832	28566	28132	27866	28700	28000	645	8500	500	21010	50	1	128929651	36680	-43.63	5.65	12	0.14	-652.00	5034.00	51576	20220913	-44.84	25991	20230102	9.46	40011	-28.89	20230517	25991	9.46	20230102	57500	-50.52	20220913	27250	4.40	20230102	0.46	Y	028300	500	644 억		15588312	N	N	209339	N	00	N
143	20230904	110301	57	100.00	KSQ150		제약	N	N	N	N		N	28500	100	2	0.35	4134194500	145103	21.87	28500	28700	28250	36900	19900	28400	28491.53	12.09	0	8569	29266	28832	28566	28132	27866	28700	28000	645	8500	500	21010	50	1	128929651	36745	-43.71	5.66	12	0.11	-652.00	5034.00	51576	20220913	-44.74	25991	20230102	9.65	40011	-28.77	20230517	25991	9.65	20230102	57500	-50.43	20220913	27250	4.59	20230102	0.46	Y	028300	500	644 억		15588312	N	N	209339	N	00	N
144	20230904	100300	57	100.00	KSQ150		제약	N	N	N	N		N	28550	150	2	0.53	2701501200	94730	14.28	28500	28700	28250	36900	19900	28400	28518.08	12.09	0	7661	29266	28832	28566	28132	27866	28700	28000	645	8500	500	21010	50	1	128929651	36809	-43.79	5.67	12	0.07	-652.00	5034.00	51576	20220913	-44.64	25991	20230102	9.85	40011	-28.64	20230517	25991	9.85	20230102	57500	-50.35	20220913	27250	4.77	20230102	0.46	Y	028300	500	644 억		15588312	N	N	209339	N	00	N
145	20230904	090307	57	100.00	KSQ150		제약	N	N	N	N		N	28350	-50	5	-0.18	492497500	17328	2.61	28500	28550	28250	36900	19900	28400	28422.24	12.09	0	531	29266	28832	28566	28132	27866	28700	28000	645	8500	500	21010	50	1	128929651	36552	-43.48	5.63	12	0.01	-652.00	5034.00	51576	20220913	-45.03	25991	20230102	9.08	40011	-29.14	20230517	25991	9.08	20230102	57500	-50.70	20220913	27250	4.04	20230102	0.46	Y	028300	500	644 억		15588312	N	N	209339	N	00	N
146	20230901	160303	57	100.00	KSQ150		제약	N	N	N	N		N	28400	-450	5	-1.56	18530144200	649562	68.81	28750	29000	28300	37500	20200	28850	28527.27	12.19	0	-125683	30116	29482	29166	28532	28216	29325	28375	645	8650	500	21340	50	1	128929651	36616	-43.56	5.64	12	0.50	-652.00	5034.00	51576	20220913	-44.94	25991	20230102	9.27	40011	-29.02	20230517	25991	9.27	20230102	57500	-50.61	20220913	27250	4.22	20230102	0.45	Y	028300	500	644 억		15720629	N	N	209339	N	00	N
147	20230901	150307	57	100.00	KSQ150		제약	N	N	N	N		N	28350	-500	5	-1.73	16610741450	581890	61.64	28750	29000	28300	37500	20200	28850	28546.19	12.19	0	-101854	30116	29482	29166	28532	28216	29325	28375	645	8650	500	21340	50	1	128929651	36552	-43.48	5.63	12	0.45	-652.00	5034.00	51576	20220913	-45.03	25991	20230102	9.08	40011	-29.14	20230517	25991	9.08	20230102	57500	-50.70	20220913	27250	4.04	20230102	0.45	Y	028300	500	644 억		15720629	N	N	225396	N	00	N
148	20230901	140305	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-400	5	-1.39	14085297350	492920	52.22	28750	29000	28400	37500	20200	28850	28575.22	12.19	0	-80905	30116	29482	29166	28532	28216	29325	28375	645	8650	500	21340	50	1	128929651	36680	-43.63	5.65	12	0.38	-652.00	5034.00	51576	20220913	-44.84	25991	20230102	9.46	40011	-28.89	20230517	25991	9.46	20230102	57500	-50.52	20220913	27250	4.40	20230102	0.45	Y	028300	500	644 억		15720629	N	N	225396	N	00	N
149	20230901	130303	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-350	5	-1.21	11489345000	401673	42.55	28750	29000	28450	37500	20200	28850	28603.73	12.19	0	-56715	30116	29482	29166	28532	28216	29325	28375	645	8650	500	21340	50	1	128929651	36745	-43.71	5.66	12	0.31	-652.00	5034.00	51576	20220913	-44.74	25991	20230102	9.65	40011	-28.77	20230517	25991	9.65	20230102	57500	-50.43	20220913	27250	4.59	20230102	0.45	Y	028300	500	644 억		15720629	N	N	225396	N	00	N
150	20230901	120304	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-350	5	-1.21	10261967250	358570	37.98	28750	29000	28450	37500	20200	28850	28619.15	12.19	0	-54778	30116	29482	29166	28532	28216	29325	28375	645	8650	500	21340	50	1	128929651	36745	-43.71	5.66	12	0.28	-652.00	5034.00	51576	20220913	-44.74	25991	20230102	9.65	40011	-28.77	20230517	25991	9.65	20230102	57500	-50.43	20220913	27250	4.59	20230102	0.45	Y	028300	500	644 억		15720629	N	N	225396	N	00	N
151	20230901	110303	57	100.00	KSQ150		제약	N	N	N	N		N	28600	-250	5	-0.87	8267424300	288640	30.58	28750	29000	28450	37500	20200	28850	28642.68	12.19	0	-33785	30116	29482	29166	28532	28216	29325	28375	645	8650	500	21340	50	1	128929651	36874	-43.87	5.68	12	0.22	-652.00	5034.00	51576	20220913	-44.55	25991	20230102	10.04	40011	-28.52	20230517	25991	10.04	20230102	57500	-50.26	20220913	27250	4.95	20230102	0.45	Y	028300	500	644 억		15720629	N	N	225396	N	00	N
152	20230901	100302	57	100.00	KSQ150		제약	N	N	N	N		N	28550	-300	5	-1.04	4844854800	168795	17.88	28750	29000	28500	37500	20200	28850	28702.60	12.19	0	-31759	30116	29482	29166	28532	28216	29325	28375	645	8650	500	21340	50	1	128929651	36809	-43.79	5.67	12	0.13	-652.00	5034.00	51576	20220913	-44.64	25991	20230102	9.85	40011	-28.64	20230517	25991	9.85	20230102	57500	-50.35	20220913	27250	4.77	20230102	0.45	Y	028300	500	644 억		15720629	N	N	225396	N	00	N
153	20230901	090259	57	100.00	KSQ150		제약	N	N	N	N		N	28950	100	2	0.35	405076050	14038	1.49	28750	29000	28700	37500	20200	28850	28855.68	12.19	0	4761	30116	29482	29166	28532	28216	29325	28375	645	8650	500	21340	50	1	128929651	37325	-44.40	5.75	12	0.01	-652.00	5034.00	51576	20220913	-43.87	25991	20230102	11.38	40011	-27.64	20230517	25991	11.38	20230102	57500	-49.65	20220913	27250	6.24	20230102	0.45	Y	028300	500	644 억		15720629	N	N	225396	N	00	N