KissMeData/195940/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	160910	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42100	500	2	1.20	17276837000	411823	75.02	41100	42800	40750	54000	29150	41600	41952.22	4.27	0	-19052	42833	42216	41383	40766	39933	42525	41075	145	12400	500	32440	50	1	28329891	11927	31.92	1.02	12	1.45	1319.00	41115.00	43600	20230925	-3.44	27900	20230707	50.90	43600	-3.44	20230925	27900	50.90	20230707	43600	-3.44	20230925	27900	50.90	20230707	2.26	Y	195940	500	144 억		1210311	N	N	32264	N	00	N
3	20230927	150920	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42400	800	2	1.92	16018082050	381990	69.58	41100	42800	40750	54000	29150	41600	41933.43	4.27	0	-18156	42833	42216	41383	40766	39933	42525	41075	145	12400	500	32440	50	1	28329891	12012	32.15	1.03	12	1.35	1319.00	41115.00	43600	20230925	-2.75	27900	20230707	51.97	43600	-2.75	20230925	27900	51.97	20230707	43600	-2.75	20230925	27900	51.97	20230707	2.26	Y	195940	500	144 억		1210311	N	N	67469	N	00	N
4	20230927	140920	55	40.00	KSQ150		제약	N	N	N	Y	40	N	42300	700	2	1.68	11893891350	284853	51.89	41100	42450	40750	54000	29150	41600	41754.60	4.27	0	-1546	42833	42216	41383	40766	39933	42525	41075	145	12400	500	32440	50	1	28329891	11984	32.07	1.03	12	1.01	1319.00	41115.00	43600	20230925	-2.98	27900	20230707	51.61	43600	-2.98	20230925	27900	51.61	20230707	43600	-2.98	20230925	27900	51.61	20230707	2.26	Y	195940	500	144 억		1210311	N	N	67469	N	00	N
5	20230927	130906	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41900	300	2	0.72	8087401550	194570	35.44	41100	42050	40750	54000	29150	41600	41565.47	4.27	0	-19756	42833	42216	41383	40766	39933	42525	41075	145	12400	500	32440	50	1	28329891	11870	31.77	1.02	12	0.69	1319.00	41115.00	43600	20230925	-3.90	27900	20230707	50.18	43600	-3.90	20230925	27900	50.18	20230707	43600	-3.90	20230925	27900	50.18	20230707	2.26	Y	195940	500	144 억		1210311	N	N	67469	N	00	N
6	20230927	120908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41700	100	2	0.24	6016519900	145146	26.44	41100	41950	40750	54000	29150	41600	41451.29	4.27	0	-20353	42833	42216	41383	40766	39933	42525	41075	145	12400	500	32440	50	1	28329891	11814	31.61	1.01	12	0.51	1319.00	41115.00	43600	20230925	-4.36	27900	20230707	49.46	43600	-4.36	20230925	27900	49.46	20230707	43600	-4.36	20230925	27900	49.46	20230707	2.26	Y	195940	500	144 억		1210311	N	N	67469	N	00	N
7	20230927	110916	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41450	-150	5	-0.36	4911367500	118597	21.60	41100	41950	40750	54000	29150	41600	41411.90	4.27	0	-19010	42833	42216	41383	40766	39933	42525	41075	145	12400	500	32440	50	1	28329891	11743	31.43	1.01	12	0.42	1319.00	41115.00	43600	20230925	-4.93	27900	20230707	48.57	43600	-4.93	20230925	27900	48.57	20230707	43600	-4.93	20230925	27900	48.57	20230707	2.26	Y	195940	500	144 억		1210311	N	N	67469	N	00	N
8	20230927	100908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41400	-200	5	-0.48	3851470750	93045	16.95	41100	41950	40750	54000	29150	41600	41393.16	4.27	0	-17866	42833	42216	41383	40766	39933	42525	41075	145	12400	500	32440	50	1	28329891	11729	31.39	1.01	12	0.33	1319.00	41115.00	43600	20230925	-5.05	27900	20230707	48.39	43600	-5.05	20230925	27900	48.39	20230707	43600	-5.05	20230925	27900	48.39	20230707	2.26	Y	195940	500	144 억		1210311	N	N	67469	N	00	N
9	20230927	090926	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41200	-400	5	-0.96	1016016700	24594	4.48	41100	41800	41000	54000	29150	41600	41309.06	4.27	0	-7036	42833	42216	41383	40766	39933	42525	41075	145	12400	500	32440	50	1	28329891	11672	31.24	1.00	12	0.09	1319.00	41115.00	43600	20230925	-5.50	27900	20230707	47.67	43600	-5.50	20230925	27900	47.67	20230707	43600	-5.50	20230925	27900	47.67	20230707	2.26	Y	195940	500	144 억		1210311	N	N	67469	N	00	N
10	20230926	160908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41600	800	2	1.96	22533431050	543731	33.22	41100	42000	40550	53000	28600	40800	41441.21	4.80	0	-131071	44733	42766	41633	39666	38533	43750	40650	145	12200	500	31820	50	1	28329891	11785	31.54	1.01	12	1.92	1319.00	41115.00	43600	20230925	-4.59	27900	20230707	49.10	43600	-4.59	20230925	27900	49.10	20230707	43600	-4.59	20230925	27900	49.10	20230707	2.25	Y	195940	500	144 억		1360800	N	N	67469	N	00	N
11	20230926	150907	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41750	950	2	2.33	21430994050	517254	31.60	41100	42000	40550	53000	28600	40800	41432.27	4.80	0	-125784	44733	42766	41633	39666	38533	43750	40650	145	12200	500	31820	50	1	28329891	11828	31.65	1.02	12	1.83	1319.00	41115.00	43600	20230925	-4.24	27900	20230707	49.64	43600	-4.24	20230925	27900	49.64	20230707	43600	-4.24	20230925	27900	49.64	20230707	2.25	Y	195940	500	144 억		1360800	N	N	84180	N	00	N
12	20230926	140902	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41800	1000	2	2.45	17576731700	424801	25.95	41100	42000	40550	53000	28600	40800	41376.42	4.80	0	-103383	44733	42766	41633	39666	38533	43750	40650	145	12200	500	31820	50	1	28329891	11842	31.69	1.02	12	1.50	1319.00	41115.00	43600	20230925	-4.13	27900	20230707	49.82	43600	-4.13	20230925	27900	49.82	20230707	43600	-4.13	20230925	27900	49.82	20230707	2.25	Y	195940	500	144 억		1360800	N	N	84180	N	00	N
13	20230926	130904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41350	550	2	1.35	15324517900	370604	22.64	41100	42000	40550	53000	28600	40800	41350.14	4.80	0	-90170	44733	42766	41633	39666	38533	43750	40650	145	12200	500	31820	50	1	28329891	11714	31.35	1.01	12	1.31	1319.00	41115.00	43600	20230925	-5.16	27900	20230707	48.21	43600	-5.16	20230925	27900	48.21	20230707	43600	-5.16	20230925	27900	48.21	20230707	2.25	Y	195940	500	144 억		1360800	N	N	84180	N	00	N
14	20230926	120911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41650	850	2	2.08	14098664100	340987	20.83	41100	42000	40550	53000	28600	40800	41346.66	4.80	0	-85064	44733	42766	41633	39666	38533	43750	40650	145	12200	500	31820	50	1	28329891	11799	31.58	1.01	12	1.20	1319.00	41115.00	43600	20230925	-4.47	27900	20230707	49.28	43600	-4.47	20230925	27900	49.28	20230707	43600	-4.47	20230925	27900	49.28	20230707	2.25	Y	195940	500	144 억		1360800	N	N	84180	N	00	N
15	20230926	110907	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41300	500	2	1.23	11043912200	267682	16.35	41100	42000	40550	53000	28600	40800	41257.62	4.80	0	-65736	44733	42766	41633	39666	38533	43750	40650	145	12200	500	31820	50	1	28329891	11700	31.31	1.00	12	0.94	1319.00	41115.00	43600	20230925	-5.28	27900	20230707	48.03	43600	-5.28	20230925	27900	48.03	20230707	43600	-5.28	20230925	27900	48.03	20230707	2.25	Y	195940	500	144 억		1360800	N	N	84180	N	00	N
16	20230926	100906	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41500	700	2	1.72	6251268800	152304	9.30	41100	41600	40550	53000	28600	40800	41044.71	4.80	0	-34259	44733	42766	41633	39666	38533	43750	40650	145	12200	500	31820	50	1	28329891	11757	31.46	1.01	12	0.54	1319.00	41115.00	43600	20230925	-4.82	27900	20230707	48.75	43600	-4.82	20230925	27900	48.75	20230707	43600	-4.82	20230925	27900	48.75	20230707	2.25	Y	195940	500	144 억		1360800	N	N	84180	N	00	N
17	20230926	090908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40600	-200	5	-0.49	2361223650	57490	3.51	41100	41400	40600	53000	28600	40800	41072.00	4.80	0	-29481	44733	42766	41633	39666	38533	43750	40650	145	12200	500	31820	50	1	28329891	11502	30.78	0.99	12	0.20	1319.00	41115.00	43600	20230925	-6.88	27900	20230707	45.52	43600	-6.88	20230925	27900	45.52	20230707	43600	-6.88	20230925	27900	45.52	20230707	2.25	Y	195940	500	144 억		1360800	N	N	84180	N	00	N
18	20230925	160908	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	40800	1000	2	2.51	68728271200	1629221	380.78	40550	43600	40500	51700	27900	39800	42189.67	4.52	0	76348	41933	40866	39333	38266	36733	41400	38800	145	11900	500	31040	50	1	28329891	11559	30.93	0.99	12	5.75	1319.00	41115.00	43600	20230925	-6.42	27900	20230707	46.24	43600	-6.42	20230925	27900	46.24	20230707	43600	-6.42	20230925	27900	46.24	20230707	2.24	Y	195940	500	144 억		1279435	N	N	84151	N	00	N
19	20230925	150910	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	40900	1100	2	2.76	66782459000	1581587	369.65	40550	43600	40500	51700	27900	39800	42228.60	4.52	0	72208	41933	40866	39333	38266	36733	41400	38800	145	11900	500	31040	50	1	28329891	11587	31.01	0.99	12	5.58	1319.00	41115.00	43600	20230925	-6.19	27900	20230707	46.59	43600	-6.19	20230925	27900	46.59	20230707	43600	-6.19	20230925	27900	46.59	20230707	2.24	Y	195940	500	144 억		1279435	N	N	50865	N	00	N
20	20230925	140855	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	41200	1400	2	3.52	61609803900	1455501	340.18	40550	43600	40500	51700	27900	39800	42333.05	4.52	0	56985	41933	40866	39333	38266	36733	41400	38800	145	11900	500	31040	50	1	28329891	11672	31.24	1.00	12	5.14	1319.00	41115.00	43600	20230925	-5.50	27900	20230707	47.67	43600	-5.50	20230925	27900	47.67	20230707	43600	-5.50	20230925	27900	47.67	20230707	2.24	Y	195940	500	144 억		1279435	N	N	50865	N	00	N
21	20230925	130900	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	41550	1750	2	4.40	57138784600	1347442	314.93	40550	43600	40500	51700	27900	39800	42409.95	4.52	0	46766	41933	40866	39333	38266	36733	41400	38800	145	11900	500	31040	50	1	28329891	11771	31.50	1.01	12	4.76	1319.00	41115.00	43600	20230925	-4.70	27900	20230707	48.92	43600	-4.70	20230925	27900	48.92	20230707	43600	-4.70	20230925	27900	48.92	20230707	2.24	Y	195940	500	144 억		1279435	N	N	50865	N	00	N
22	20230925	120905	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	42000	2200	2	5.53	52107340700	1227143	286.81	40550	43600	40500	51700	27900	39800	42467.46	4.52	0	93996	41933	40866	39333	38266	36733	41400	38800	145	11900	500	31040	50	1	28329891	11899	31.84	1.02	12	4.33	1319.00	41115.00	43600	20230925	-3.67	27900	20230707	50.54	43600	-3.67	20230925	27900	50.54	20230707	43600	-3.67	20230925	27900	50.54	20230707	2.24	Y	195940	500	144 억		1279435	N	N	50865	N	00	N
23	20230925	110901	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	42400	2600	2	6.53	47521396400	1118078	261.32	40550	43600	40500	51700	27900	39800	42508.48	4.52	0	100226	41933	40866	39333	38266	36733	41400	38800	145	11900	500	31040	50	1	28329891	12012	32.15	1.03	12	3.95	1319.00	41115.00	43600	20230925	-2.75	27900	20230707	51.97	43600	-2.75	20230925	27900	51.97	20230707	43600	-2.75	20230925	27900	51.97	20230707	2.24	Y	195940	500	144 억		1279435	N	N	50865	N	00	N
24	20230925	100905	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	42900	3100	2	7.79	34205803650	808444	188.95	40550	43500	40500	51700	27900	39800	42318.03	4.52	0	108795	41933	40866	39333	38266	36733	41400	38800	145	11900	500	31040	50	1	28329891	12154	32.52	1.04	12	2.85	1319.00	41115.00	43500	20230925	-1.38	27900	20230707	53.76	43500	-1.38	20230925	27900	53.76	20230707	43500	-1.38	20230925	27900	53.76	20230707	2.24	Y	195940	500	144 억		1279435	N	N	50865	N	00	N
25	20230925	090900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	41100	1300	2	3.27	4829108200	118177	27.62	40550	41450	40500	51700	27900	39800	40885.06	4.52	0	8357	41933	40866	39333	38266	36733	41400	38800	145	11900	500	31040	50	1	28329891	11644	31.16	1.00	12	0.42	1319.00	41115.00	42850	20230119	-4.08	27900	20230707	47.31	42850	-4.08	20230119	27900	47.31	20230707	42850	-4.08	20230119	27900	47.31	20230707	2.24	Y	195940	500	144 억		1279435	N	N	50865	N	00	N
26	20230922	160933	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39800	1150	2	2.98	16827626500	423029	154.14	38000	40400	37800	50200	27100	38650	39778.91	4.52	0	10584	40183	39416	38783	38016	37383	39100	37700	145	11550	500	30140	50	1	28329891	11275	30.17	0.97	12	1.49	1319.00	41115.00	42850	20230119	-7.12	27900	20230707	42.65	42850	-7.12	20230119	27900	42.65	20230707	42850	-7.12	20230119	27900	42.65	20230707	2.21	Y	195940	500	144 억		1281410	N	N	50857	N	00	N
27	20230922	150927	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40000	1350	2	3.49	15943335500	400858	146.06	38000	40400	37800	50200	27100	38650	39773.06	4.52	0	9915	40183	39416	38783	38016	37383	39100	37700	145	11550	500	30140	50	1	28329891	11332	30.33	0.97	12	1.41	1319.00	41115.00	42850	20230119	-6.65	27900	20230707	43.37	42850	-6.65	20230119	27900	43.37	20230707	42850	-6.65	20230119	27900	43.37	20230707	2.21	Y	195940	500	144 억		1281410	N	N	51125	N	00	N
28	20230922	140925	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39900	1250	2	3.23	13232436500	333036	121.35	38000	40400	37800	50200	27100	38650	39732.79	4.52	0	28775	40183	39416	38783	38016	37383	39100	37700	145	11550	500	30140	50	1	28329891	11304	30.25	0.97	12	1.18	1319.00	41115.00	42850	20230119	-6.88	27900	20230707	43.01	42850	-6.88	20230119	27900	43.01	20230707	42850	-6.88	20230119	27900	43.01	20230707	2.21	Y	195940	500	144 억		1281410	N	N	51125	N	00	N
29	20230922	130830	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40150	1500	2	3.88	11160673300	281102	102.43	38000	40400	37800	50200	27100	38650	39703.34	4.52	0	41081	40183	39416	38783	38016	37383	39100	37700	145	11550	500	30140	50	1	28329891	11374	30.44	0.98	12	0.99	1319.00	41115.00	42850	20230119	-6.30	27900	20230707	43.91	42850	-6.30	20230119	27900	43.91	20230707	42850	-6.30	20230119	27900	43.91	20230707	2.21	Y	195940	500	144 억		1281410	N	N	51125	N	00	N
30	20230922	120829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40100	1450	2	3.75	9422870800	237545	86.56	38000	40400	37800	50200	27100	38650	39667.79	4.52	0	40875	40183	39416	38783	38016	37383	39100	37700	145	11550	500	30140	50	1	28329891	11360	30.40	0.98	12	0.84	1319.00	41115.00	42850	20230119	-6.42	27900	20230707	43.73	42850	-6.42	20230119	27900	43.73	20230707	42850	-6.42	20230119	27900	43.73	20230707	2.21	Y	195940	500	144 억		1281410	N	N	51125	N	00	N
31	20230922	110824	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39750	1100	2	2.85	3970578100	101741	37.07	38000	40000	37800	50200	27100	38650	39026.38	4.52	0	2897	40183	39416	38783	38016	37383	39100	37700	145	11550	500	30140	50	1	28329891	11261	30.14	0.97	12	0.36	1319.00	41115.00	42850	20230119	-7.23	27900	20230707	42.47	42850	-7.23	20230119	27900	42.47	20230707	42850	-7.23	20230119	27900	42.47	20230707	2.21	Y	195940	500	144 억		1281410	N	N	51125	N	00	N
32	20230922	100825	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38500	-150	5	-0.39	1384189050	36121	13.16	38000	38650	37800	50200	27100	38650	38320.78	4.52	0	3881	40183	39416	38783	38016	37383	39100	37700	145	11550	500	30140	50	1	28329891	10907	29.19	0.94	12	0.13	1319.00	41115.00	42850	20230119	-10.15	27900	20230707	37.99	42850	-10.15	20230119	27900	37.99	20230707	42850	-10.15	20230119	27900	37.99	20230707	2.21	Y	195940	500	144 억		1281410	N	N	51125	N	00	N
33	20230922	090821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38350	-300	5	-0.78	447000400	11745	4.28	38000	38400	37800	50200	27100	38650	38058.13	4.52	0	2611	40183	39416	38783	38016	37383	39100	37700	145	11550	500	30140	50	1	28329891	10865	29.08	0.93	12	0.04	1319.00	41115.00	42850	20230119	-10.50	27900	20230707	37.46	42850	-10.50	20230119	27900	37.46	20230707	42850	-10.50	20230119	27900	37.46	20230707	2.21	Y	195940	500	144 억		1281410	N	N	51125	N	00	N
34	20230921	160826	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38650	-1050	5	-2.64	10571822200	273640	60.36	39550	39550	38150	51600	27800	39700	38634.03	4.80	0	-85929	40966	40332	39216	38582	37466	40650	38900	145	11900	500	30960	50	1	28329891	10950	29.30	0.94	12	0.97	1319.00	41115.00	42850	20230119	-9.80	27900	20230707	38.53	42850	-9.80	20230119	27900	38.53	20230707	42850	-9.80	20230119	27900	38.53	20230707	2.25	Y	195940	500	144 억		1360468	N	N	51045	N	00	N
35	20230921	150815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38750	-950	5	-2.39	10083919050	261040	57.58	39550	39550	38150	51600	27800	39700	38629.78	4.80	0	-82148	40966	40332	39216	38582	37466	40650	38900	145	11900	500	30960	50	1	28329891	10978	29.38	0.94	12	0.92	1319.00	41115.00	42850	20230119	-9.57	27900	20230707	38.89	42850	-9.57	20230119	27900	38.89	20230707	42850	-9.57	20230119	27900	38.89	20230707	2.25	Y	195940	500	144 억		1360468	N	N	37062	N	00	N
36	20230921	140821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38800	-900	5	-2.27	8568635700	221988	48.97	39550	39550	38150	51600	27800	39700	38599.54	4.80	0	-64097	40966	40332	39216	38582	37466	40650	38900	145	11900	500	30960	50	1	28329891	10992	29.42	0.94	12	0.78	1319.00	41115.00	42850	20230119	-9.45	27900	20230707	39.07	42850	-9.45	20230119	27900	39.07	20230707	42850	-9.45	20230119	27900	39.07	20230707	2.25	Y	195940	500	144 억		1360468	N	N	37062	N	00	N
37	20230921	130816	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38400	-1300	5	-3.27	6907386200	179133	39.51	39550	39550	38150	51600	27800	39700	38560.09	4.80	0	-53353	40966	40332	39216	38582	37466	40650	38900	145	11900	500	30960	50	1	28329891	10879	29.11	0.93	12	0.63	1319.00	41115.00	42850	20230119	-10.39	27900	20230707	37.63	42850	-10.39	20230119	27900	37.63	20230707	42850	-10.39	20230119	27900	37.63	20230707	2.25	Y	195940	500	144 억		1360468	N	N	37062	N	00	N
38	20230921	120809	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38300	-1400	5	-3.53	5971042850	154741	34.13	39550	39550	38150	51600	27800	39700	38587.33	4.80	0	-40314	40966	40332	39216	38582	37466	40650	38900	145	11900	500	30960	50	1	28329891	10850	29.04	0.93	12	0.55	1319.00	41115.00	42850	20230119	-10.62	27900	20230707	37.28	42850	-10.62	20230119	27900	37.28	20230707	42850	-10.62	20230119	27900	37.28	20230707	2.25	Y	195940	500	144 억		1360468	N	N	37062	N	00	N
39	20230921	110828	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38400	-1300	5	-3.27	5120942050	132521	29.23	39550	39550	38150	51600	27800	39700	38642.49	4.80	0	-37703	40966	40332	39216	38582	37466	40650	38900	145	11900	500	30960	50	1	28329891	10879	29.11	0.93	12	0.47	1319.00	41115.00	42850	20230119	-10.39	27900	20230707	37.63	42850	-10.39	20230119	27900	37.63	20230707	42850	-10.39	20230119	27900	37.63	20230707	2.25	Y	195940	500	144 억		1360468	N	N	37062	N	00	N
40	20230921	100811	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38500	-1200	5	-3.02	3459193250	89189	19.67	39550	39550	38300	51600	27800	39700	38784.97	4.80	0	-29036	40966	40332	39216	38582	37466	40650	38900	145	11900	500	30960	50	1	28329891	10907	29.19	0.94	12	0.31	1319.00	41115.00	42850	20230119	-10.15	27900	20230707	37.99	42850	-10.15	20230119	27900	37.99	20230707	42850	-10.15	20230119	27900	37.99	20230707	2.25	Y	195940	500	144 억		1360468	N	N	37062	N	00	N
41	20230921	090817	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39050	-650	5	-1.64	745685450	19050	4.20	39550	39550	38850	51600	27800	39700	39143.56	4.80	0	-3254	40966	40332	39216	38582	37466	40650	38900	145	11900	500	30960	50	1	28329891	11063	29.61	0.95	12	0.07	1319.00	41115.00	42850	20230119	-8.87	27900	20230707	39.96	42850	-8.87	20230119	27900	39.96	20230707	42850	-8.87	20230119	27900	39.96	20230707	2.25	Y	195940	500	144 억		1360468	N	N	37062	N	00	N
42	20230920	160821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39700	1100	2	2.85	17821926550	452157	197.50	38650	39850	38100	50100	27050	38600	39414.95	4.92	0	-26403	39166	38882	38466	38182	37766	39025	38325	145	11500	500	30100	50	1	28329891	11247	30.10	0.97	12	1.60	1319.00	41115.00	42850	20230119	-7.35	27900	20230707	42.29	42850	-7.35	20230119	27900	42.29	20230707	42850	-7.35	20230119	27900	42.29	20230707	2.27	Y	195940	500	144 억		1394060	N	N	37062	N	00	N
43	20230920	150759	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39800	1200	2	3.11	16945852300	430115	187.88	38650	39850	38100	50100	27050	38600	39398.54	4.92	0	-24574	39166	38882	38466	38182	37766	39025	38325	145	11500	500	30100	50	1	28329891	11275	30.17	0.97	12	1.52	1319.00	41115.00	42850	20230119	-7.12	27900	20230707	42.65	42850	-7.12	20230119	27900	42.65	20230707	42850	-7.12	20230119	27900	42.65	20230707	2.27	Y	195940	500	144 억		1394060	N	N	10372	N	00	N
44	20230920	140811	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39300	700	2	1.81	13619890500	346250	151.24	38650	39850	38100	50100	27050	38600	39335.55	4.92	0	-17574	39166	38882	38466	38182	37766	39025	38325	145	11500	500	30100	50	1	28329891	11134	29.80	0.96	12	1.22	1319.00	41115.00	42850	20230119	-8.28	27900	20230707	40.86	42850	-8.28	20230119	27900	40.86	20230707	42850	-8.28	20230119	27900	40.86	20230707	2.27	Y	195940	500	144 억		1394060	N	N	10372	N	00	N
45	20230920	130806	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39450	850	2	2.20	12041587950	306102	133.71	38650	39850	38100	50100	27050	38600	39338.63	4.92	0	-5381	39166	38882	38466	38182	37766	39025	38325	145	11500	500	30100	50	1	28329891	11176	29.91	0.96	12	1.08	1319.00	41115.00	42850	20230119	-7.93	27900	20230707	41.40	42850	-7.93	20230119	27900	41.40	20230707	42850	-7.93	20230119	27900	41.40	20230707	2.27	Y	195940	500	144 억		1394060	N	N	10372	N	00	N
46	20230920	120805	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39650	1050	2	2.72	10623925450	270231	118.04	38650	39850	38100	50100	27050	38600	39314.40	4.92	0	9246	39166	38882	38466	38182	37766	39025	38325	145	11500	500	30100	50	1	28329891	11233	30.06	0.96	12	0.95	1319.00	41115.00	42850	20230119	-7.47	27900	20230707	42.11	42850	-7.47	20230119	27900	42.11	20230707	42850	-7.47	20230119	27900	42.11	20230707	2.27	Y	195940	500	144 억		1394060	N	N	10372	N	00	N
47	20230920	110815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39500	900	2	2.33	8722157550	222206	97.06	38650	39850	38100	50100	27050	38600	39252.75	4.92	0	4866	39166	38882	38466	38182	37766	39025	38325	145	11500	500	30100	50	1	28329891	11190	29.95	0.96	12	0.78	1319.00	41115.00	42850	20230119	-7.82	27900	20230707	41.58	42850	-7.82	20230119	27900	41.58	20230707	42850	-7.82	20230119	27900	41.58	20230707	2.27	Y	195940	500	144 억		1394060	N	N	10372	N	00	N
48	20230920	100756	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38500	-100	5	-0.26	1540228050	40114	17.52	38650	38650	38100	50100	27050	38600	38395.96	4.92	0	-3459	39166	38882	38466	38182	37766	39025	38325	145	11500	500	30100	50	1	28329891	10907	29.19	0.94	12	0.14	1319.00	41115.00	42850	20230119	-10.15	27900	20230707	37.99	42850	-10.15	20230119	27900	37.99	20230707	42850	-10.15	20230119	27900	37.99	20230707	2.27	Y	195940	500	144 억		1394060	N	N	10372	N	00	N
49	20230920	090807	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38450	-150	5	-0.39	343426800	8918	3.90	38650	38650	38100	50100	27050	38600	38508.77	4.92	0	-5353	39166	38882	38466	38182	37766	39025	38325	145	11500	500	30100	50	1	28329891	10893	29.15	0.94	12	0.03	1319.00	41115.00	42850	20230119	-10.27	27900	20230707	37.81	42850	-10.27	20230119	27900	37.81	20230707	42850	-10.27	20230119	27900	37.81	20230707	2.27	Y	195940	500	144 억		1394060	N	N	10372	N	00	N
50	20230919	160803	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38600	300	2	0.78	8765141750	228421	84.34	38300	38750	38050	49750	26850	38300	38372.57	4.72	0	50552	39966	39132	38366	37532	36766	39550	37950	145	11450	500	29870	50	1	28329891	10935	29.26	0.94	12	0.81	1319.00	41115.00	42850	20230119	-9.92	27900	20230707	38.35	42850	-9.92	20230119	27900	38.35	20230707	42850	-9.92	20230119	27900	38.35	20230707	2.25	Y	195940	500	144 억		1338176	N	N	10372	N	00	N
51	20230919	150805	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38400	100	2	0.26	8246082200	214953	79.37	38300	38750	38050	49750	26850	38300	38362.26	4.72	0	52090	39966	39132	38366	37532	36766	39550	37950	145	11450	500	29870	50	1	28329891	10879	29.11	0.93	12	0.76	1319.00	41115.00	42850	20230119	-10.39	27900	20230707	37.63	42850	-10.39	20230119	27900	37.63	20230707	42850	-10.39	20230119	27900	37.63	20230707	2.25	Y	195940	500	144 억		1338176	N	N	4923	N	00	N
52	20230919	140802	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38150	-150	5	-0.39	6443713250	167894	61.99	38300	38750	38050	49750	26850	38300	38379.65	4.72	0	41600	39966	39132	38366	37532	36766	39550	37950	145	11450	500	29870	50	1	28329891	10808	28.92	0.93	12	0.59	1319.00	41115.00	42850	20230119	-10.97	27900	20230707	36.74	42850	-10.97	20230119	27900	36.74	20230707	42850	-10.97	20230119	27900	36.74	20230707	2.25	Y	195940	500	144 억		1338176	N	N	4923	N	00	N
53	20230919	130749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38350	50	2	0.13	5152662950	134239	49.57	38300	38750	38050	49750	26850	38300	38384.25	4.72	0	35614	39966	39132	38366	37532	36766	39550	37950	145	11450	500	29870	50	1	28329891	10865	29.08	0.93	12	0.47	1319.00	41115.00	42850	20230119	-10.50	27900	20230707	37.46	42850	-10.50	20230119	27900	37.46	20230707	42850	-10.50	20230119	27900	37.46	20230707	2.25	Y	195940	500	144 억		1338176	N	N	4923	N	00	N
54	20230919	120806	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38350	50	2	0.13	4453799950	116031	42.84	38300	38750	38050	49750	26850	38300	38384.57	4.72	0	34218	39966	39132	38366	37532	36766	39550	37950	145	11450	500	29870	50	1	28329891	10865	29.08	0.93	12	0.41	1319.00	41115.00	42850	20230119	-10.50	27900	20230707	37.46	42850	-10.50	20230119	27900	37.46	20230707	42850	-10.50	20230119	27900	37.46	20230707	2.25	Y	195940	500	144 억		1338176	N	N	4923	N	00	N
55	20230919	110809	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38400	100	2	0.26	3160889550	82323	30.40	38300	38750	38050	49750	26850	38300	38396.19	4.72	0	19249	39966	39132	38366	37532	36766	39550	37950	145	11450	500	29870	50	1	28329891	10879	29.11	0.93	12	0.29	1319.00	41115.00	42850	20230119	-10.39	27900	20230707	37.63	42850	-10.39	20230119	27900	37.63	20230707	42850	-10.39	20230119	27900	37.63	20230707	2.25	Y	195940	500	144 억		1338176	N	N	4923	N	00	N
56	20230919	100803	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38200	-100	5	-0.26	1510989850	39381	14.54	38300	38750	38050	49750	26850	38300	38368.50	4.72	0	-5175	39966	39132	38366	37532	36766	39550	37950	145	11450	500	29870	50	1	28329891	10822	28.96	0.93	12	0.14	1319.00	41115.00	42850	20230119	-10.85	27900	20230707	36.92	42850	-10.85	20230119	27900	36.92	20230707	42850	-10.85	20230119	27900	36.92	20230707	2.25	Y	195940	500	144 억		1338176	N	N	4923	N	00	N
57	20230919	090800	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38200	-100	5	-0.26	213099450	5578	2.06	38300	38300	38050	49750	26850	38300	38203.56	4.72	0	-87	39966	39132	38366	37532	36766	39550	37950	145	11450	500	29870	50	1	28329891	10822	28.96	0.93	12	0.02	1319.00	41115.00	42850	20230119	-10.85	27900	20230707	36.92	42850	-10.85	20230119	27900	36.92	20230707	42850	-10.85	20230119	27900	36.92	20230707	2.25	Y	195940	500	144 억		1338176	N	N	4923	N	00	N
58	20230918	160803	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38300	450	2	1.19	10364630650	270049	175.94	37800	39200	37600	49200	26500	37850	38381.54	4.52	0	63562	38850	38350	38000	37500	37150	38175	37325	145	11350	500	29520	50	1	28329891	10850	29.04	0.93	12	0.95	1319.00	41115.00	42850	20230119	-10.62	27900	20230707	37.28	42850	-10.62	20230119	27900	37.28	20230707	42850	-10.62	20230119	27900	37.28	20230707	2.19	Y	195940	500	144 억		1279610	N	N	4923	N	00	N
59	20230918	150802	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38250	400	2	1.06	9408961150	245014	159.63	37800	39200	37600	49200	26500	37850	38402.66	4.52	0	50776	38850	38350	38000	37500	37150	38175	37325	145	11350	500	29520	50	1	28329891	10836	29.00	0.93	12	0.86	1319.00	41115.00	42850	20230119	-10.74	27900	20230707	37.10	42850	-10.74	20230119	27900	37.10	20230707	42850	-10.74	20230119	27900	37.10	20230707	2.19	Y	195940	500	144 억		1279610	N	N	6376	N	00	N
60	20230918	140822	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38100	250	2	0.66	7612377300	198088	129.06	37800	39200	37600	49200	26500	37850	38430.48	4.52	0	38271	38850	38350	38000	37500	37150	38175	37325	145	11350	500	29520	50	1	28329891	10794	28.89	0.93	12	0.70	1319.00	41115.00	42850	20230119	-11.09	27900	20230707	36.56	42850	-11.09	20230119	27900	36.56	20230707	42850	-11.09	20230119	27900	36.56	20230707	2.19	Y	195940	500	144 억		1279610	N	N	6376	N	00	N
61	20230918	130801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38100	250	2	0.66	6991177300	181760	118.42	37800	39200	37600	49200	26500	37850	38465.18	4.52	0	34100	38850	38350	38000	37500	37150	38175	37325	145	11350	500	29520	50	1	28329891	10794	28.89	0.93	12	0.64	1319.00	41115.00	42850	20230119	-11.09	27900	20230707	36.56	42850	-11.09	20230119	27900	36.56	20230707	42850	-11.09	20230119	27900	36.56	20230707	2.19	Y	195940	500	144 억		1279610	N	N	6376	N	00	N
62	20230918	120806	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38200	350	2	0.92	5897443050	153059	99.72	37800	39200	37600	49200	26500	37850	38532.36	4.52	0	28802	38850	38350	38000	37500	37150	38175	37325	145	11350	500	29520	50	1	28329891	10822	28.96	0.93	12	0.54	1319.00	41115.00	42850	20230119	-10.85	27900	20230707	36.92	42850	-10.85	20230119	27900	36.92	20230707	42850	-10.85	20230119	27900	36.92	20230707	2.19	Y	195940	500	144 억		1279610	N	N	6376	N	00	N
63	20230918	110753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38450	600	2	1.59	4911681300	127316	82.95	37800	39200	37600	49200	26500	37850	38581.03	4.52	0	21737	38850	38350	38000	37500	37150	38175	37325	145	11350	500	29520	50	1	28329891	10893	29.15	0.94	12	0.45	1319.00	41115.00	42850	20230119	-10.27	27900	20230707	37.81	42850	-10.27	20230119	27900	37.81	20230707	42850	-10.27	20230119	27900	37.81	20230707	2.19	Y	195940	500	144 억		1279610	N	N	6376	N	00	N
64	20230918	100748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38650	800	2	2.11	2163064600	56561	36.85	37800	38700	37600	49200	26500	37850	38245.92	4.52	0	18414	38850	38350	38000	37500	37150	38175	37325	145	11350	500	29520	50	1	28329891	10950	29.30	0.94	12	0.20	1319.00	41115.00	42850	20230119	-9.80	27900	20230707	38.53	42850	-9.80	20230119	27900	38.53	20230707	42850	-9.80	20230119	27900	38.53	20230707	2.19	Y	195940	500	144 억		1279610	N	N	6376	N	00	N
65	20230918	090751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38400	550	2	1.45	555444400	14571	9.49	37800	38700	37600	49200	26500	37850	38127.71	4.52	0	1038	38850	38350	38000	37500	37150	38175	37325	145	11350	500	29520	50	1	28329891	10879	29.11	0.93	12	0.05	1319.00	41115.00	42850	20230119	-10.39	27900	20230707	37.63	42850	-10.39	20230119	27900	37.63	20230707	42850	-10.39	20230119	27900	37.63	20230707	2.19	Y	195940	500	144 억		1279610	N	N	6376	N	00	N
66	20230915	160758	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37850	-650	5	-1.69	5794640250	152645	77.44	38500	38500	37650	50000	26950	38500	37961.57	4.43	0	9033	39000	38750	38250	38000	37500	38875	38125	145	11500	500	30030	50	1	28329891	10723	28.70	0.92	12	0.54	1319.00	41115.00	42850	20230119	-11.67	27900	20230707	35.66	42850	-11.67	20230119	27900	35.66	20230707	42850	-11.67	20230119	27900	35.66	20230707	2.18	Y	195940	500	144 억		1254954	N	N	6376	N	00	N
67	20230915	150758	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37950	-550	5	-1.43	4367351500	114986	58.34	38500	38500	37650	50000	26950	38500	37981.59	4.43	0	11743	39000	38750	38250	38000	37500	38875	38125	145	11500	500	30030	50	1	28329891	10751	28.77	0.92	12	0.41	1319.00	41115.00	42850	20230119	-11.44	27900	20230707	36.02	42850	-11.44	20230119	27900	36.02	20230707	42850	-11.44	20230119	27900	36.02	20230707	2.18	Y	195940	500	144 억		1254954	N	N	11301	N	00	N
68	20230915	140758	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37950	-550	5	-1.43	3533089150	93017	47.19	38500	38500	37650	50000	26950	38500	37983.26	4.43	0	8073	39000	38750	38250	38000	37500	38875	38125	145	11500	500	30030	50	1	28329891	10751	28.77	0.92	12	0.33	1319.00	41115.00	42850	20230119	-11.44	27900	20230707	36.02	42850	-11.44	20230119	27900	36.02	20230707	42850	-11.44	20230119	27900	36.02	20230707	2.18	Y	195940	500	144 억		1254954	N	N	11301	N	00	N
69	20230915	130752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37950	-550	5	-1.43	2987605550	78638	39.90	38500	38500	37650	50000	26950	38500	37991.88	4.43	0	7675	39000	38750	38250	38000	37500	38875	38125	145	11500	500	30030	50	1	28329891	10751	28.77	0.92	12	0.28	1319.00	41115.00	42850	20230119	-11.44	27900	20230707	36.02	42850	-11.44	20230119	27900	36.02	20230707	42850	-11.44	20230119	27900	36.02	20230707	2.18	Y	195940	500	144 억		1254954	N	N	11301	N	00	N
70	20230915	120757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38000	-500	5	-1.30	2586609900	68089	34.54	38500	38500	37650	50000	26950	38500	37988.66	4.43	0	7898	39000	38750	38250	38000	37500	38875	38125	145	11500	500	30030	50	1	28329891	10765	28.81	0.92	12	0.24	1319.00	41115.00	42850	20230119	-11.32	27900	20230707	36.20	42850	-11.32	20230119	27900	36.20	20230707	42850	-11.32	20230119	27900	36.20	20230707	2.18	Y	195940	500	144 억		1254954	N	N	11301	N	00	N
71	20230915	110805	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38050	-450	5	-1.17	1909164150	50302	25.52	38500	38500	37650	50000	26950	38500	37954.04	4.43	0	4114	39000	38750	38250	38000	37500	38875	38125	145	11500	500	30030	50	1	28329891	10780	28.85	0.93	12	0.18	1319.00	41115.00	42850	20230119	-11.20	27900	20230707	36.38	42850	-11.20	20230119	27900	36.38	20230707	42850	-11.20	20230119	27900	36.38	20230707	2.18	Y	195940	500	144 억		1254954	N	N	11301	N	00	N
72	20230915	100802	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37850	-650	5	-1.69	1276314300	33661	17.08	38500	38500	37650	50000	26950	38500	37916.71	4.43	0	948	39000	38750	38250	38000	37500	38875	38125	145	11500	500	30030	50	1	28329891	10723	28.70	0.92	12	0.12	1319.00	41115.00	42850	20230119	-11.67	27900	20230707	35.66	42850	-11.67	20230119	27900	35.66	20230707	42850	-11.67	20230119	27900	35.66	20230707	2.18	Y	195940	500	144 억		1254954	N	N	11301	N	00	N
73	20230915	090751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37950	-550	5	-1.43	200441300	5249	2.66	38500	38500	37900	50000	26950	38500	38186.57	4.43	0	-2751	39000	38750	38250	38000	37500	38875	38125	145	11500	500	30030	50	1	28329891	10751	28.77	0.92	12	0.02	1319.00	41115.00	42850	20230119	-11.44	27900	20230707	36.02	42850	-11.44	20230119	27900	36.02	20230707	42850	-11.44	20230119	27900	36.02	20230707	2.18	Y	195940	500	144 억		1254954	N	N	11301	N	00	N
74	20230914	160800	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38500	100	2	0.26	7472919300	195762	104.71	38400	38500	37750	49900	26900	38400	38173.43	4.39	0	-254	39666	39032	38316	37682	36966	38675	37325	145	11500	500	29950	50	1	28329891	10907	29.19	0.94	12	0.69	1319.00	41115.00	42850	20230119	-10.15	27900	20230707	37.99	42850	-10.15	20230119	27900	37.99	20230707	42850	-10.15	20230119	27900	37.99	20230707	2.05	Y	195940	500	144 억		1243168	N	N	11301	N	00	N
75	20230914	150738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38250	-150	5	-0.39	5890154000	154609	82.70	38400	38400	37750	49900	26900	38400	38097.07	4.39	0	16128	39666	39032	38316	37682	36966	38675	37325	145	11500	500	29950	50	1	28329891	10836	29.00	0.93	12	0.55	1319.00	41115.00	42850	20230119	-10.74	27900	20230707	37.10	42850	-10.74	20230119	27900	37.10	20230707	42850	-10.74	20230119	27900	37.10	20230707	2.05	Y	195940	500	144 억		1243168	N	N	14314	N	00	N
76	20230914	140751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38200	-200	5	-0.52	4736080700	124406	66.55	38400	38400	37750	49900	26900	38400	38069.52	4.39	0	17950	39666	39032	38316	37682	36966	38675	37325	145	11500	500	29950	50	1	28329891	10822	28.96	0.93	12	0.44	1319.00	41115.00	42850	20230119	-10.85	27900	20230707	36.92	42850	-10.85	20230119	27900	36.92	20230707	42850	-10.85	20230119	27900	36.92	20230707	2.05	Y	195940	500	144 억		1243168	N	N	14314	N	00	N
77	20230914	130737	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38100	-300	5	-0.78	3694311800	97112	51.95	38400	38400	37750	49900	26900	38400	38041.72	4.39	0	14272	39666	39032	38316	37682	36966	38675	37325	145	11500	500	29950	50	1	28329891	10794	28.89	0.93	12	0.34	1319.00	41115.00	42850	20230119	-11.09	27900	20230707	36.56	42850	-11.09	20230119	27900	36.56	20230707	42850	-11.09	20230119	27900	36.56	20230707	2.05	Y	195940	500	144 억		1243168	N	N	14314	N	00	N
78	20230914	120746	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38150	-250	5	-0.65	3281656050	86285	46.15	38400	38400	37750	49900	26900	38400	38032.70	4.39	0	10449	39666	39032	38316	37682	36966	38675	37325	145	11500	500	29950	50	1	28329891	10808	28.92	0.93	12	0.30	1319.00	41115.00	42850	20230119	-10.97	27900	20230707	36.74	42850	-10.97	20230119	27900	36.74	20230707	42850	-10.97	20230119	27900	36.74	20230707	2.05	Y	195940	500	144 억		1243168	N	N	14314	N	00	N
79	20230914	110740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38100	-300	5	-0.78	2685938000	70649	37.79	38400	38400	37750	49900	26900	38400	38018.00	4.39	0	6311	39666	39032	38316	37682	36966	38675	37325	145	11500	500	29950	50	1	28329891	10794	28.89	0.93	12	0.25	1319.00	41115.00	42850	20230119	-11.09	27900	20230707	36.56	42850	-11.09	20230119	27900	36.56	20230707	42850	-11.09	20230119	27900	36.56	20230707	2.05	Y	195940	500	144 억		1243168	N	N	14314	N	00	N
80	20230914	100734	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38100	-300	5	-0.78	1879522750	49480	26.47	38400	38400	37750	49900	26900	38400	37985.40	4.39	0	70	39666	39032	38316	37682	36966	38675	37325	145	11500	500	29950	50	1	28329891	10794	28.89	0.93	12	0.17	1319.00	41115.00	42850	20230119	-11.09	27900	20230707	36.56	42850	-11.09	20230119	27900	36.56	20230707	42850	-11.09	20230119	27900	36.56	20230707	2.05	Y	195940	500	144 억		1243168	N	N	14314	N	00	N
81	20230914	090749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38050	-350	5	-0.91	405297950	10625	5.68	38400	38400	37850	49900	26900	38400	38145.40	4.39	0	-6602	39666	39032	38316	37682	36966	38675	37325	145	11500	500	29950	50	1	28329891	10780	28.85	0.93	12	0.04	1319.00	41115.00	42850	20230119	-11.20	27900	20230707	36.38	42850	-11.20	20230119	27900	36.38	20230707	42850	-11.20	20230119	27900	36.38	20230707	2.05	Y	195940	500	144 억		1243168	N	N	14314	N	00	N
82	20230913	160753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38400	-150	5	-0.39	7137956350	186649	46.76	38900	38950	37600	50100	27000	38550	38242.47	4.41	0	-6523	40383	39466	38883	37966	37383	39175	37675	145	11550	500	30060	50	1	28329891	10879	29.11	0.93	12	0.66	1319.00	41115.00	42850	20230119	-10.39	27900	20230707	37.63	42850	-10.39	20230119	27900	37.63	20230707	42850	-10.39	20230119	27900	37.63	20230707	1.99	Y	195940	500	144 억		1247993	N	N	14314	N	00	N
83	20230913	150745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38250	-300	5	-0.78	6833242750	178698	44.77	38900	38950	37600	50100	27000	38550	38238.94	4.41	0	-6008	40383	39466	38883	37966	37383	39175	37675	145	11550	500	30060	50	1	28329891	10836	29.00	0.93	12	0.63	1319.00	41115.00	42850	20230119	-10.74	27900	20230707	37.10	42850	-10.74	20230119	27900	37.10	20230707	42850	-10.74	20230119	27900	37.10	20230707	1.99	Y	195940	500	144 억		1247993	N	N	29291	N	00	N
84	20230913	140752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38450	-100	5	-0.26	6123249050	160167	40.13	38900	38950	37600	50100	27000	38550	38230.27	4.41	0	72	40383	39466	38883	37966	37383	39175	37675	145	11550	500	30060	50	1	28329891	10893	29.15	0.94	12	0.57	1319.00	41115.00	42850	20230119	-10.27	27900	20230707	37.81	42850	-10.27	20230119	27900	37.81	20230707	42850	-10.27	20230119	27900	37.81	20230707	1.99	Y	195940	500	144 억		1247993	N	N	29291	N	00	N
85	20230913	130729	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38100	-450	5	-1.17	4786423100	125390	31.42	38900	38950	37600	50100	27000	38550	38172.09	4.41	0	4860	40383	39466	38883	37966	37383	39175	37675	145	11550	500	30060	50	1	28329891	10794	28.89	0.93	12	0.44	1319.00	41115.00	42850	20230119	-11.09	27900	20230707	36.56	42850	-11.09	20230119	27900	36.56	20230707	42850	-11.09	20230119	27900	36.56	20230707	1.99	Y	195940	500	144 억		1247993	N	N	29291	N	00	N
86	20230913	120747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38200	-350	5	-0.91	4446787400	116491	29.19	38900	38950	37600	50100	27000	38550	38172.59	4.41	0	8667	40383	39466	38883	37966	37383	39175	37675	145	11550	500	30060	50	1	28329891	10822	28.96	0.93	12	0.41	1319.00	41115.00	42850	20230119	-10.85	27900	20230707	36.92	42850	-10.85	20230119	27900	36.92	20230707	42850	-10.85	20230119	27900	36.92	20230707	1.99	Y	195940	500	144 억		1247993	N	N	29291	N	00	N
87	20230913	110748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37850	-700	5	-1.82	3506509000	91717	22.98	38900	38950	37600	50100	27000	38550	38231.61	4.41	0	1476	40383	39466	38883	37966	37383	39175	37675	145	11550	500	30060	50	1	28329891	10723	28.70	0.92	12	0.32	1319.00	41115.00	42850	20230119	-11.67	27900	20230707	35.66	42850	-11.67	20230119	27900	35.66	20230707	42850	-11.67	20230119	27900	35.66	20230707	1.99	Y	195940	500	144 억		1247993	N	N	29291	N	00	N
88	20230913	100741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38300	-250	5	-0.65	1608457100	41743	10.46	38900	38950	38250	50100	27000	38550	38532.35	4.41	0	-7872	40383	39466	38883	37966	37383	39175	37675	145	11550	500	30060	50	1	28329891	10850	29.04	0.93	12	0.15	1319.00	41115.00	42850	20230119	-10.62	27900	20230707	37.28	42850	-10.62	20230119	27900	37.28	20230707	42850	-10.62	20230119	27900	37.28	20230707	1.99	Y	195940	500	144 억		1247993	N	N	29291	N	00	N
89	20230913	090734	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38300	-250	5	-0.65	506771750	13115	3.29	38900	38950	38250	50100	27000	38550	38641.07	4.41	0	-5433	40383	39466	38883	37966	37383	39175	37675	145	11550	500	30060	50	1	28329891	10850	29.04	0.93	12	0.05	1319.00	41115.00	42850	20230119	-10.62	27900	20230707	37.28	42850	-10.62	20230119	27900	37.28	20230707	42850	-10.62	20230119	27900	37.28	20230707	1.99	Y	195940	500	144 억		1247993	N	N	29291	N	00	N
90	20230912	160731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38550	-800	5	-2.03	15574820250	397962	77.15	39550	39800	38300	51100	27550	39350	39136.48	4.50	0	6109	40916	40132	39016	38232	37116	40525	38625	145	11750	500	30690	50	1	28329891	10921	29.23	0.94	12	1.40	1319.00	41115.00	42850	20230119	-10.04	27900	20230707	38.17	42850	-10.04	20230119	27900	38.17	20230707	42850	-10.04	20230119	27900	38.17	20230707	1.98	Y	195940	500	144 억		1273541	N	N	29288	N	00	N
91	20230912	150738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38500	-850	5	-2.16	14783976200	377423	73.16	39550	39800	38300	51100	27550	39350	39170.84	4.50	0	6739	40916	40132	39016	38232	37116	40525	38625	145	11750	500	30690	50	1	28329891	10907	29.19	0.94	12	1.33	1319.00	41115.00	42850	20230119	-10.15	27900	20230707	37.99	42850	-10.15	20230119	27900	37.99	20230707	42850	-10.15	20230119	27900	37.99	20230707	1.98	Y	195940	500	144 억		1273541	N	N	27459	N	00	N
92	20230912	140736	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38450	-900	5	-2.29	12558646500	319544	61.94	39550	39800	38350	51100	27550	39350	39301.78	4.50	0	-1349	40916	40132	39016	38232	37116	40525	38625	145	11750	500	30690	50	1	28329891	10893	29.15	0.94	12	1.13	1319.00	41115.00	42850	20230119	-10.27	27900	20230707	37.81	42850	-10.27	20230119	27900	37.81	20230707	42850	-10.27	20230119	27900	37.81	20230707	1.98	Y	195940	500	144 억		1273541	N	N	27459	N	00	N
93	20230912	130728	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38950	-400	5	-1.02	10348159550	262497	50.89	39550	39800	38950	51100	27550	39350	39422.01	4.50	0	14326	40916	40132	39016	38232	37116	40525	38625	145	11750	500	30690	50	1	28329891	11034	29.53	0.95	12	0.93	1319.00	41115.00	42850	20230119	-9.10	27900	20230707	39.61	42850	-9.10	20230119	27900	39.61	20230707	42850	-9.10	20230119	27900	39.61	20230707	1.98	Y	195940	500	144 억		1273541	N	N	27459	N	00	N
94	20230912	120724	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39350	0	3	0.00	8655655700	219299	42.51	39550	39800	39000	51100	27550	39350	39469.65	4.50	0	22186	40916	40132	39016	38232	37116	40525	38625	145	11750	500	30690	50	1	28329891	11148	29.83	0.96	12	0.77	1319.00	41115.00	42850	20230119	-8.17	27900	20230707	41.04	42850	-8.17	20230119	27900	41.04	20230707	42850	-8.17	20230119	27900	41.04	20230707	1.98	Y	195940	500	144 억		1273541	N	N	27459	N	00	N
95	20230912	110731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39450	100	2	0.25	6675169700	169087	32.78	39550	39800	39000	51100	27550	39350	39477.72	4.50	0	17055	40916	40132	39016	38232	37116	40525	38625	145	11750	500	30690	50	1	28329891	11176	29.91	0.96	12	0.60	1319.00	41115.00	42850	20230119	-7.93	27900	20230707	41.40	42850	-7.93	20230119	27900	41.40	20230707	42850	-7.93	20230119	27900	41.40	20230707	1.98	Y	195940	500	144 억		1273541	N	N	27459	N	00	N
96	20230912	100725	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39600	250	2	0.64	4536382700	114892	22.27	39550	39800	39000	51100	27550	39350	39483.89	4.50	0	-8919	40916	40132	39016	38232	37116	40525	38625	145	11750	500	30690	50	1	28329891	11219	30.02	0.96	12	0.41	1319.00	41115.00	42850	20230119	-7.58	27900	20230707	41.94	42850	-7.58	20230119	27900	41.94	20230707	42850	-7.58	20230119	27900	41.94	20230707	1.98	Y	195940	500	144 억		1273541	N	N	27459	N	00	N
97	20230912	090742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39200	-150	5	-0.38	1190647300	30254	5.86	39550	39600	39000	51100	27550	39350	39355.04	4.50	0	-15057	40916	40132	39016	38232	37116	40525	38625	145	11750	500	30690	50	1	28329891	11105	29.72	0.95	12	0.11	1319.00	41115.00	42850	20230119	-8.52	27900	20230707	40.50	42850	-8.52	20230119	27900	40.50	20230707	42850	-8.52	20230119	27900	40.50	20230707	1.98	Y	195940	500	144 억		1273541	N	N	27459	N	00	N
98	20230911	160726	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39350	1500	2	3.96	20118297250	514409	120.36	37900	39800	37900	49200	26500	37850	39109.77	4.42	0	10187	40050	38950	37900	36800	35750	39500	37350	145	11350	500	29520	50	1	28329891	11148	29.83	0.96	12	1.82	1319.00	41115.00	42850	20230119	-8.17	27900	20230707	41.04	42850	-8.17	20230119	27900	41.04	20230707	42850	-8.17	20230119	27900	41.04	20230707	1.98	Y	195940	500	144 억		1252298	N	N	27459	N	00	N
99	20230911	150730	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39350	1500	2	3.96	19522529000	499261	116.82	37900	39800	37900	49200	26500	37850	39103.14	4.42	0	8454	40050	38950	37900	36800	35750	39500	37350	145	11350	500	29520	50	1	28329891	11148	29.83	0.96	12	1.76	1319.00	41115.00	42850	20230119	-8.17	27900	20230707	41.04	42850	-8.17	20230119	27900	41.04	20230707	42850	-8.17	20230119	27900	41.04	20230707	1.98	Y	195940	500	144 억		1252298	N	N	17192	N	00	N
100	20230911	140740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39200	1350	2	3.57	15481178950	396773	92.84	37900	39800	37900	49200	26500	37850	39018.06	4.42	0	23525	40050	38950	37900	36800	35750	39500	37350	145	11350	500	29520	50	1	28329891	11105	29.72	0.95	12	1.40	1319.00	41115.00	42850	20230119	-8.52	27900	20230707	40.50	42850	-8.52	20230119	27900	40.50	20230707	42850	-8.52	20230119	27900	40.50	20230707	1.98	Y	195940	500	144 억		1252298	N	N	17192	N	00	N
101	20230911	130714	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39200	1350	2	3.57	13363166550	342728	80.19	37900	39800	37900	49200	26500	37850	38990.98	4.42	0	14449	40050	38950	37900	36800	35750	39500	37350	145	11350	500	29520	50	1	28329891	11105	29.72	0.95	12	1.21	1319.00	41115.00	42850	20230119	-8.52	27900	20230707	40.50	42850	-8.52	20230119	27900	40.50	20230707	42850	-8.52	20230119	27900	40.50	20230707	1.98	Y	195940	500	144 억		1252298	N	N	17192	N	00	N
102	20230911	120727	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39150	1300	2	3.43	11478172450	294613	68.94	37900	39800	37900	49200	26500	37850	38960.61	4.42	0	11301	40050	38950	37900	36800	35750	39500	37350	145	11350	500	29520	50	1	28329891	11091	29.68	0.95	12	1.04	1319.00	41115.00	42850	20230119	-8.63	27900	20230707	40.32	42850	-8.63	20230119	27900	40.32	20230707	42850	-8.63	20230119	27900	40.32	20230707	1.98	Y	195940	500	144 억		1252298	N	N	17192	N	00	N
103	20230911	110715	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39200	1350	2	3.57	6119954700	158804	37.16	37900	39250	37900	49200	26500	37850	38538.29	4.42	0	7157	40050	38950	37900	36800	35750	39500	37350	145	11350	500	29520	50	1	28329891	11105	29.72	0.95	12	0.56	1319.00	41115.00	42850	20230119	-8.52	27900	20230707	40.50	42850	-8.52	20230119	27900	40.50	20230707	42850	-8.52	20230119	27900	40.50	20230707	1.98	Y	195940	500	144 억		1252298	N	N	17192	N	00	N
104	20230911	100715	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38200	350	2	0.92	2278039200	59639	13.95	37900	38500	37900	49200	26500	37850	38197.82	4.42	0	-7929	40050	38950	37900	36800	35750	39500	37350	145	11350	500	29520	50	1	28329891	10822	28.96	0.93	12	0.21	1319.00	41115.00	42850	20230119	-10.85	27900	20230707	36.92	42850	-10.85	20230119	27900	36.92	20230707	42850	-10.85	20230119	27900	36.92	20230707	1.98	Y	195940	500	144 억		1252298	N	N	17192	N	00	N
105	20230911	090712	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38150	300	2	0.79	347972500	9121	2.13	37900	38400	37900	49200	26500	37850	38154.57	4.42	0	-973	40050	38950	37900	36800	35750	39500	37350	145	11350	500	29520	50	1	28329891	10808	28.92	0.93	12	0.03	1319.00	41115.00	42850	20230119	-10.97	27900	20230707	36.74	42850	-10.97	20230119	27900	36.74	20230707	42850	-10.97	20230119	27900	36.74	20230707	1.98	Y	195940	500	144 억		1252298	N	N	17192	N	00	N
106	20230908	160731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37850	1050	2	2.85	16337646300	425899	415.83	37300	39000	36850	47800	25800	36800	38361.01	4.31	0	42930	37833	37316	37033	36516	36233	37175	36375	145	11000	500	28700	50	1	28329891	10723	28.70	0.92	12	1.50	1319.00	41115.00	42850	20230119	-11.67	27900	20230707	35.66	42850	-11.67	20230119	27900	35.66	20230707	42850	-11.67	20230119	27900	35.66	20230707	2.00	Y	195940	500	144 억		1221670	N	N	17192	N	00	N
107	20230908	150729	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38000	1200	2	3.26	15602050000	406472	396.86	37300	39000	36850	47800	25800	36800	38384.07	4.31	0	38611	37833	37316	37033	36516	36233	37175	36375	145	11000	500	28700	50	1	28329891	10765	28.81	0.92	12	1.43	1319.00	41115.00	42850	20230119	-11.32	27900	20230707	36.20	42850	-11.32	20230119	27900	36.20	20230707	42850	-11.32	20230119	27900	36.20	20230707	2.00	Y	195940	500	144 억		1221670	N	N	15624	N	00	N
108	20230908	140722	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38000	1200	2	3.26	14749651450	384009	374.93	37300	39000	36850	47800	25800	36800	38409.65	4.31	0	40793	37833	37316	37033	36516	36233	37175	36375	145	11000	500	28700	50	1	28329891	10765	28.81	0.92	12	1.36	1319.00	41115.00	42850	20230119	-11.32	27900	20230707	36.20	42850	-11.32	20230119	27900	36.20	20230707	42850	-11.32	20230119	27900	36.20	20230707	2.00	Y	195940	500	144 억		1221670	N	N	15624	N	00	N
109	20230908	130730	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38250	1450	2	3.94	13975699450	363691	355.09	37300	39000	36850	47800	25800	36800	38427.40	4.31	0	43036	37833	37316	37033	36516	36233	37175	36375	145	11000	500	28700	50	1	28329891	10836	29.00	0.93	12	1.28	1319.00	41115.00	42850	20230119	-10.74	27900	20230707	37.10	42850	-10.74	20230119	27900	37.10	20230707	42850	-10.74	20230119	27900	37.10	20230707	2.00	Y	195940	500	144 억		1221670	N	N	15624	N	00	N
110	20230908	120738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38100	1300	2	3.53	13376938150	347986	339.76	37300	39000	36850	47800	25800	36800	38441.02	4.31	0	44216	37833	37316	37033	36516	36233	37175	36375	145	11000	500	28700	50	1	28329891	10794	28.89	0.93	12	1.23	1319.00	41115.00	42850	20230119	-11.09	27900	20230707	36.56	42850	-11.09	20230119	27900	36.56	20230707	42850	-11.09	20230119	27900	36.56	20230707	2.00	Y	195940	500	144 억		1221670	N	N	15624	N	00	N
111	20230908	110735	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37900	1100	2	2.99	12829123800	333613	325.72	37300	39000	36850	47800	25800	36800	38455.11	4.31	0	47518	37833	37316	37033	36516	36233	37175	36375	145	11000	500	28700	50	1	28329891	10737	28.73	0.92	12	1.18	1319.00	41115.00	42850	20230119	-11.55	27900	20230707	35.84	42850	-11.55	20230119	27900	35.84	20230707	42850	-11.55	20230119	27900	35.84	20230707	2.00	Y	195940	500	144 억		1221670	N	N	15624	N	00	N
112	20230908	100727	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38750	1950	2	5.30	10545914900	273908	267.43	37300	39000	36850	47800	25800	36800	38501.67	4.31	0	45271	37833	37316	37033	36516	36233	37175	36375	145	11000	500	28700	50	1	28329891	10978	29.38	0.94	12	0.97	1319.00	41115.00	42850	20230119	-9.57	27900	20230707	38.89	42850	-9.57	20230119	27900	38.89	20230707	42850	-9.57	20230119	27900	38.89	20230707	2.00	Y	195940	500	144 억		1221670	N	N	15624	N	00	N
113	20230908	090731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37450	650	2	1.77	272470400	7295	7.12	37300	37600	36850	47800	25800	36800	37350.29	4.31	0	1435	37833	37316	37033	36516	36233	37175	36375	145	11000	500	28700	50	1	28329891	10610	28.39	0.91	12	0.03	1319.00	41115.00	42850	20230119	-12.60	27900	20230707	34.23	42850	-12.60	20230119	27900	34.23	20230707	42850	-12.60	20230119	27900	34.23	20230707	2.00	Y	195940	500	144 억		1221670	N	N	15624	N	00	N
114	20230907	160719	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36800	-400	5	-1.08	3789708950	102299	66.01	37250	37550	36750	48350	26050	37200	37045.54	4.42	0	-22408	38700	37950	36700	35950	34700	38325	36325	145	11150	500	29010	50	1	28329891	10425	27.90	0.90	12	0.36	1319.00	41115.00	42850	20230119	-14.12	27900	20230707	31.90	42850	-14.12	20230119	27900	31.90	20230707	42850	-14.12	20230119	27900	31.90	20230707	2.07	Y	195940	500	144 억		1251728	N	N	15624	N	00	N
115	20230907	150725	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37000	-200	5	-0.54	3566621150	96250	62.10	37250	37550	36750	48350	26050	37200	37055.80	4.42	0	-22267	38700	37950	36700	35950	34700	38325	36325	145	11150	500	29010	50	1	28329891	10482	28.05	0.90	12	0.34	1319.00	41115.00	42850	20230119	-13.65	27900	20230707	32.62	42850	-13.65	20230119	27900	32.62	20230707	42850	-13.65	20230119	27900	32.62	20230707	2.07	Y	195940	500	144 억		1251728	N	N	19094	N	00	N
116	20230907	140721	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37000	-200	5	-0.54	2752535450	74221	47.89	37250	37550	36750	48350	26050	37200	37085.67	4.42	0	-15622	38700	37950	36700	35950	34700	38325	36325	145	11150	500	29010	50	1	28329891	10482	28.05	0.90	12	0.26	1319.00	41115.00	42850	20230119	-13.65	27900	20230707	32.62	42850	-13.65	20230119	27900	32.62	20230707	42850	-13.65	20230119	27900	32.62	20230707	2.07	Y	195940	500	144 억		1251728	N	N	19094	N	00	N
117	20230907	130720	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36900	-300	5	-0.81	2042116500	55012	35.50	37250	37550	36750	48350	26050	37200	37121.29	4.42	0	-12007	38700	37950	36700	35950	34700	38325	36325	145	11150	500	29010	50	1	28329891	10454	27.98	0.90	12	0.19	1319.00	41115.00	42850	20230119	-13.89	27900	20230707	32.26	42850	-13.89	20230119	27900	32.26	20230707	42850	-13.89	20230119	27900	32.26	20230707	2.07	Y	195940	500	144 억		1251728	N	N	19094	N	00	N
118	20230907	120729	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36950	-250	5	-0.67	1674249300	45048	29.07	37250	37550	36900	48350	26050	37200	37165.90	4.42	0	-8509	38700	37950	36700	35950	34700	38325	36325	145	11150	500	29010	50	1	28329891	10468	28.01	0.90	12	0.16	1319.00	41115.00	42850	20230119	-13.77	27900	20230707	32.44	42850	-13.77	20230119	27900	32.44	20230707	42850	-13.77	20230119	27900	32.44	20230707	2.07	Y	195940	500	144 억		1251728	N	N	19094	N	00	N
119	20230907	110726	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37100	-100	5	-0.27	1263380100	33969	21.92	37250	37550	36900	48350	26050	37200	37192.15	4.42	0	-5951	38700	37950	36700	35950	34700	38325	36325	145	11150	500	29010	50	1	28329891	10510	28.13	0.90	12	0.12	1319.00	41115.00	42850	20230119	-13.42	27900	20230707	32.97	42850	-13.42	20230119	27900	32.97	20230707	42850	-13.42	20230119	27900	32.97	20230707	2.07	Y	195940	500	144 억		1251728	N	N	19094	N	00	N
120	20230907	100725	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37050	-150	5	-0.40	707376750	19006	12.26	37250	37550	36900	48350	26050	37200	37218.60	4.42	0	-2317	38700	37950	36700	35950	34700	38325	36325	145	11150	500	29010	50	1	28329891	10496	28.09	0.90	12	0.07	1319.00	41115.00	42850	20230119	-13.54	27900	20230707	32.80	42850	-13.54	20230119	27900	32.80	20230707	42850	-13.54	20230119	27900	32.80	20230707	2.07	Y	195940	500	144 억		1251728	N	N	19094	N	00	N
121	20230907	090735	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37000	-200	5	-0.54	62566300	1686	1.09	37250	37300	36900	48350	26050	37200	37109.31	4.42	0	-488	38700	37950	36700	35950	34700	38325	36325	145	11150	500	29010	50	1	28329891	10482	28.05	0.90	12	0.01	1319.00	41115.00	42850	20230119	-13.65	27900	20230707	32.62	42850	-13.65	20230119	27900	32.62	20230707	42850	-13.65	20230119	27900	32.62	20230707	2.07	Y	195940	500	144 억		1251728	N	N	19094	N	00	N
122	20230906	160721	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37200	-200	5	-0.53	5698695550	154209	53.66	37150	37450	35450	48600	26200	37400	36954.26	4.47	0	-13390	39400	38400	37200	36200	35000	38900	36700	145	11200	500	29170	50	1	28329891	10539	28.20	0.90	12	0.54	1319.00	41115.00	42850	20230119	-13.19	27900	20230707	33.33	42850	-13.19	20230119	27900	33.33	20230707	42850	-13.19	20230119	27900	33.33	20230707	2.09	Y	195940	500	144 억		1265080	N	N	19094	N	00	N
123	20230906	150723	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37050	-350	5	-0.94	5485588950	148469	51.66	37150	37450	35450	48600	26200	37400	36947.71	4.47	0	-12692	39400	38400	37200	36200	35000	38900	36700	145	11200	500	29170	50	1	28329891	10496	28.09	0.90	12	0.52	1319.00	41115.00	42850	20230119	-13.54	27900	20230707	32.80	42850	-13.54	20230119	27900	32.80	20230707	42850	-13.54	20230119	27900	32.80	20230707	2.09	Y	195940	500	144 억		1265080	N	N	14230	N	00	N
124	20230906	140724	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37300	-100	5	-0.27	4637211650	125669	43.73	37150	37450	35450	48600	26200	37400	36900.20	4.47	0	-9058	39400	38400	37200	36200	35000	38900	36700	145	11200	500	29170	50	1	28329891	10567	28.28	0.91	12	0.44	1319.00	41115.00	42850	20230119	-12.95	27900	20230707	33.69	42850	-12.95	20230119	27900	33.69	20230707	42850	-12.95	20230119	27900	33.69	20230707	2.09	Y	195940	500	144 억		1265080	N	N	14230	N	00	N
125	20230906	130717	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37050	-350	5	-0.94	3752567400	101818	35.43	37150	37450	35450	48600	26200	37400	36855.64	4.47	0	-8432	39400	38400	37200	36200	35000	38900	36700	145	11200	500	29170	50	1	28329891	10496	28.09	0.90	12	0.36	1319.00	41115.00	42850	20230119	-13.54	27900	20230707	32.80	42850	-13.54	20230119	27900	32.80	20230707	42850	-13.54	20230119	27900	32.80	20230707	2.09	Y	195940	500	144 억		1265080	N	N	14230	N	00	N
126	20230906	120729	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37200	-200	5	-0.53	2963657750	80602	28.04	37150	37400	35450	48600	26200	37400	36769.03	4.47	0	-7179	39400	38400	37200	36200	35000	38900	36700	145	11200	500	29170	50	1	28329891	10539	28.20	0.90	12	0.28	1319.00	41115.00	42850	20230119	-13.19	27900	20230707	33.33	42850	-13.19	20230119	27900	33.33	20230707	42850	-13.19	20230119	27900	33.33	20230707	2.09	Y	195940	500	144 억		1265080	N	N	14230	N	00	N
127	20230906	110730	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37100	-300	5	-0.80	2527734350	68881	23.97	37150	37400	35450	48600	26200	37400	36697.12	4.47	0	-3800	39400	38400	37200	36200	35000	38900	36700	145	11200	500	29170	50	1	28329891	10510	28.13	0.90	12	0.24	1319.00	41115.00	42850	20230119	-13.42	27900	20230707	32.97	42850	-13.42	20230119	27900	32.97	20230707	42850	-13.42	20230119	27900	32.97	20230707	2.09	Y	195940	500	144 억		1265080	N	N	14230	N	00	N
128	20230906	100707	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36900	-500	5	-1.34	1932093950	52802	18.37	37150	37150	35450	48600	26200	37400	36591.30	4.47	0	-22	39400	38400	37200	36200	35000	38900	36700	145	11200	500	29170	50	1	28329891	10454	27.98	0.90	12	0.19	1319.00	41115.00	42850	20230119	-13.89	27900	20230707	32.26	42850	-13.89	20230119	27900	32.26	20230707	42850	-13.89	20230119	27900	32.26	20230707	2.09	Y	195940	500	144 억		1265080	N	N	14230	N	00	N
129	20230906	090714	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36800	-600	5	-1.60	1077528550	29636	10.31	37150	37150	35450	48600	26200	37400	36358.77	4.47	0	-310	39400	38400	37200	36200	35000	38900	36700	145	11200	500	29170	50	1	28329891	10425	27.90	0.90	12	0.10	1319.00	41115.00	42850	20230119	-14.12	27900	20230707	31.90	42850	-14.12	20230119	27900	31.90	20230707	42850	-14.12	20230119	27900	31.90	20230707	2.09	Y	195940	500	144 억		1265080	N	N	14230	N	00	N
130	20230905	160716	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37400	1200	2	3.31	10778812950	287013	347.83	36050	38200	36000	47050	25350	36200	37555.18	4.30	0	18898	36866	36532	36166	35832	35466	36700	36000	145	10850	500	28230	50	1	28329891	10595	28.35	0.91	12	1.01	1319.00	41115.00	42850	20230119	-12.72	27900	20230707	34.05	42850	-12.72	20230119	27900	34.05	20230707	42850	-12.72	20230119	27900	34.05	20230707	2.07	Y	195940	500	144 억		1217547	N	N	14230	N	00	N
131	20230905	150726	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37350	1150	2	3.18	10452517200	278281	337.25	36050	38200	36000	47050	25350	36200	37561.02	4.30	0	19494	36866	36532	36166	35832	35466	36700	36000	145	10850	500	28230	50	1	28329891	10581	28.32	0.91	12	0.98	1319.00	41115.00	42850	20230119	-12.84	27900	20230707	33.87	42850	-12.84	20230119	27900	33.87	20230707	42850	-12.84	20230119	27900	33.87	20230707	2.07	Y	195940	500	144 억		1217547	N	N	5574	N	00	N
132	20230905	140725	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37450	1250	2	3.45	9339215650	248564	301.23	36050	38200	36000	47050	25350	36200	37572.68	4.30	0	27915	36866	36532	36166	35832	35466	36700	36000	145	10850	500	28230	50	1	28329891	10610	28.39	0.91	12	0.88	1319.00	41115.00	42850	20230119	-12.60	27900	20230707	34.23	42850	-12.60	20230119	27900	34.23	20230707	42850	-12.60	20230119	27900	34.23	20230707	2.07	Y	195940	500	144 억		1217547	N	N	5574	N	00	N
133	20230905	130706	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37450	1250	2	3.45	8683856400	231066	280.03	36050	38200	36000	47050	25350	36200	37581.71	4.30	0	31914	36866	36532	36166	35832	35466	36700	36000	145	10850	500	28230	50	1	28329891	10610	28.39	0.91	12	0.82	1319.00	41115.00	42850	20230119	-12.60	27900	20230707	34.23	42850	-12.60	20230119	27900	34.23	20230707	42850	-12.60	20230119	27900	34.23	20230707	2.07	Y	195940	500	144 억		1217547	N	N	5574	N	00	N
134	20230905	120710	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37850	1650	2	4.56	7535111850	200477	242.96	36050	38200	36000	47050	25350	36200	37585.92	4.30	0	31511	36866	36532	36166	35832	35466	36700	36000	145	10850	500	28230	50	1	28329891	10723	28.70	0.92	12	0.71	1319.00	41115.00	42850	20230119	-11.67	27900	20230707	35.66	42850	-11.67	20230119	27900	35.66	20230707	42850	-11.67	20230119	27900	35.66	20230707	2.07	Y	195940	500	144 억		1217547	N	N	5574	N	00	N
135	20230905	110717	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38000	1800	2	4.97	6169561100	164493	199.35	36050	38200	36000	47050	25350	36200	37506.53	4.30	0	23185	36866	36532	36166	35832	35466	36700	36000	145	10850	500	28230	50	1	28329891	10765	28.81	0.92	12	0.58	1319.00	41115.00	42850	20230119	-11.32	27900	20230707	36.20	42850	-11.32	20230119	27900	36.20	20230707	42850	-11.32	20230119	27900	36.20	20230707	2.07	Y	195940	500	144 억		1217547	N	N	5574	N	00	N
136	20230905	100706	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36400	200	2	0.55	597145550	16455	19.94	36050	36450	36000	47050	25350	36200	36289.61	4.30	0	2486	36866	36532	36166	35832	35466	36700	36000	145	10850	500	28230	50	1	28329891	10312	27.60	0.89	12	0.06	1319.00	41115.00	42850	20230119	-15.05	27900	20230707	30.47	42850	-15.05	20230119	27900	30.47	20230707	42850	-15.05	20230119	27900	30.47	20230707	2.07	Y	195940	500	144 억		1217547	N	N	5574	N	00	N
137	20230905	090705	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36150	-50	5	-0.14	85306050	2361	2.86	36050	36300	36000	47050	25350	36200	36131.32	4.30	0	1586	36866	36532	36166	35832	35466	36700	36000	145	10850	500	28230	50	1	28329891	10241	27.41	0.88	12	0.01	1319.00	41115.00	42850	20230119	-15.64	27900	20230707	29.57	42850	-15.64	20230119	27900	29.57	20230707	42850	-15.64	20230119	27900	29.57	20230707	2.07	Y	195940	500	144 억		1217547	N	N	5574	N	00	N
138	20230904	160703	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36200	-100	5	-0.28	2970287200	82395	43.71	36100	36500	35800	47150	25450	36300	36049.36	4.39	0	16711	37866	37082	36416	35632	34966	36750	35300	145	10850	500	28310	50	1	28329891	10255	27.45	0.88	12	0.29	1319.00	41115.00	42850	20230119	-15.52	27900	20230707	29.75	42850	-15.52	20230119	27900	29.75	20230707	42850	-15.52	20230119	27900	29.75	20230707	2.09	Y	195940	500	144 억		1245051	N	N	5574	N	00	N
139	20230904	150654	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36100	-200	5	-0.55	2763330900	76661	40.67	36100	36500	35800	47150	25450	36300	36046.11	4.39	0	14588	37866	37082	36416	35632	34966	36750	35300	145	10850	500	28310	50	1	28329891	10227	27.37	0.88	12	0.27	1319.00	41115.00	42850	20230119	-15.75	27900	20230707	29.39	42850	-15.75	20230119	27900	29.39	20230707	42850	-15.75	20230119	27900	29.39	20230707	2.09	Y	195940	500	144 억		1245051	N	N	16259	N	00	N
140	20230904	140649	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36100	-200	5	-0.55	2270568750	63001	33.42	36100	36500	35800	47150	25450	36300	36040.20	4.39	0	10640	37866	37082	36416	35632	34966	36750	35300	145	10850	500	28310	50	1	28329891	10227	27.37	0.88	12	0.22	1319.00	41115.00	42850	20230119	-15.75	27900	20230707	29.39	42850	-15.75	20230119	27900	29.39	20230707	42850	-15.75	20230119	27900	29.39	20230707	2.09	Y	195940	500	144 억		1245051	N	N	16259	N	00	N
141	20230904	130702	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36000	-300	5	-0.83	1988445200	55175	29.27	36100	36500	35800	47150	25450	36300	36038.88	4.39	0	6968	37866	37082	36416	35632	34966	36750	35300	145	10850	500	28310	50	1	28329891	10199	27.29	0.88	12	0.19	1319.00	41115.00	42850	20230119	-15.99	27900	20230707	29.03	42850	-15.99	20230119	27900	29.03	20230707	42850	-15.99	20230119	27900	29.03	20230707	2.09	Y	195940	500	144 억		1245051	N	N	16259	N	00	N
142	20230904	120648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	35950	-350	5	-0.96	1642032150	45539	24.16	36100	36500	35800	47150	25450	36300	36057.71	4.39	0	4613	37866	37082	36416	35632	34966	36750	35300	145	10850	500	28310	50	1	28329891	10185	27.26	0.87	12	0.16	1319.00	41115.00	42850	20230119	-16.10	27900	20230707	28.85	42850	-16.10	20230119	27900	28.85	20230707	42850	-16.10	20230119	27900	28.85	20230707	2.09	Y	195940	500	144 억		1245051	N	N	16259	N	00	N
143	20230904	110638	55	40.00	KSQ150		제약	N	N	N	Y	40	N	35900	-400	5	-1.10	1342465850	37206	19.74	36100	36500	35800	47150	25450	36300	36081.97	4.39	0	3168	37866	37082	36416	35632	34966	36750	35300	145	10850	500	28310	50	1	28329891	10170	27.22	0.87	12	0.13	1319.00	41115.00	42850	20230119	-16.22	27900	20230707	28.67	42850	-16.22	20230119	27900	28.67	20230707	42850	-16.22	20230119	27900	28.67	20230707	2.09	Y	195940	500	144 억		1245051	N	N	16259	N	00	N
144	20230904	100642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36100	-200	5	-0.55	813507250	22511	11.94	36100	36500	35800	47150	25450	36300	36138.21	4.39	0	1683	37866	37082	36416	35632	34966	36750	35300	145	10850	500	28310	50	1	28329891	10227	27.37	0.88	12	0.08	1319.00	41115.00	42850	20230119	-15.75	27900	20230707	29.39	42850	-15.75	20230119	27900	29.39	20230707	42850	-15.75	20230119	27900	29.39	20230707	2.09	Y	195940	500	144 억		1245051	N	N	16259	N	00	N
145	20230904	090654	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36000	-300	5	-0.83	191551250	5328	2.83	36100	36150	35800	47150	25450	36300	35951.81	4.39	0	961	37866	37082	36416	35632	34966	36750	35300	145	10850	500	28310	50	1	28329891	10199	27.29	0.88	12	0.02	1319.00	41115.00	42850	20230119	-15.99	27900	20230707	29.03	42850	-15.99	20230119	27900	29.03	20230707	42850	-15.99	20230119	27900	29.03	20230707	2.09	Y	195940	500	144 억		1245051	N	N	16259	N	00	N
146	20230901	160644	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36300	-700	5	-1.89	6810210250	188265	124.15	37000	37200	35750	48100	25900	37000	36173.32	4.20	0	53633	37933	37466	36933	36466	35933	37700	36700	145	11100	500	28860	50	1	28329891	10284	27.52	0.88	12	0.66	1319.00	41115.00	42850	20230119	-15.29	27900	20230707	30.11	42850	-15.29	20230119	27900	30.11	20230707	42850	-15.29	20230119	27900	30.11	20230707	2.06	Y	195940	500	144 억		1190983	N	N	16259	N	00	N
147	20230901	150652	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36200	-800	5	-2.16	6583736850	182016	120.03	37000	37200	35750	48100	25900	37000	36171.20	4.20	0	51724	37933	37466	36933	36466	35933	37700	36700	145	11100	500	28860	50	1	28329891	10255	27.45	0.88	12	0.64	1319.00	41115.00	42850	20230119	-15.52	27900	20230707	29.75	42850	-15.52	20230119	27900	29.75	20230707	42850	-15.52	20230119	27900	29.75	20230707	2.06	Y	195940	500	144 억		1190983	N	N	17025	N	00	N
148	20230901	140656	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36100	-900	5	-2.43	5134420550	141825	93.53	37000	37200	35750	48100	25900	37000	36202.51	4.20	0	22825	37933	37466	36933	36466	35933	37700	36700	145	11100	500	28860	50	1	28329891	10227	27.37	0.88	12	0.50	1319.00	41115.00	42850	20230119	-15.75	27900	20230707	29.39	42850	-15.75	20230119	27900	29.39	20230707	42850	-15.75	20230119	27900	29.39	20230707	2.06	Y	195940	500	144 억		1190983	N	N	17025	N	00	N
149	20230901	130637	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36050	-950	5	-2.57	4595034750	126907	83.69	37000	37200	35750	48100	25900	37000	36207.89	4.20	0	13828	37933	37466	36933	36466	35933	37700	36700	145	11100	500	28860	50	1	28329891	10213	27.33	0.88	12	0.45	1319.00	41115.00	42850	20230119	-15.87	27900	20230707	29.21	42850	-15.87	20230119	27900	29.21	20230707	42850	-15.87	20230119	27900	29.21	20230707	2.06	Y	195940	500	144 억		1190983	N	N	17025	N	00	N
150	20230901	120642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36000	-1000	5	-2.70	4024000000	111085	73.25	37000	37200	35750	48100	25900	37000	36224.51	4.20	0	5574	37933	37466	36933	36466	35933	37700	36700	145	11100	500	28860	50	1	28329891	10199	27.29	0.88	12	0.39	1319.00	41115.00	42850	20230119	-15.99	27900	20230707	29.03	42850	-15.99	20230119	27900	29.03	20230707	42850	-15.99	20230119	27900	29.03	20230707	2.06	Y	195940	500	144 억		1190983	N	N	17025	N	00	N
151	20230901	110645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36050	-950	5	-2.57	2822652150	77651	51.21	37000	37200	36050	48100	25900	37000	36350.49	4.20	0	4460	37933	37466	36933	36466	35933	37700	36700	145	11100	500	28860	50	1	28329891	10213	27.33	0.88	12	0.27	1319.00	41115.00	42850	20230119	-15.87	27900	20230707	29.21	42850	-15.87	20230119	27900	29.21	20230707	42850	-15.87	20230119	27900	29.21	20230707	2.06	Y	195940	500	144 억		1190983	N	N	17025	N	00	N
152	20230901	100638	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36250	-750	5	-2.03	1987423550	54553	35.97	37000	37200	36150	48100	25900	37000	36431.06	4.20	0	4346	37933	37466	36933	36466	35933	37700	36700	145	11100	500	28860	50	1	28329891	10270	27.48	0.88	12	0.19	1319.00	41115.00	42850	20230119	-15.40	27900	20230707	29.93	42850	-15.40	20230119	27900	29.93	20230707	42850	-15.40	20230119	27900	29.93	20230707	2.06	Y	195940	500	144 억		1190983	N	N	17025	N	00	N
153	20230901	090629	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36850	-150	5	-0.41	98703400	2674	1.76	37000	37200	36800	48100	25900	37000	36912.27	4.20	0	978	37933	37466	36933	36466	35933	37700	36700	145	11100	500	28860	50	1	28329891	10440	27.94	0.90	12	0.01	1319.00	41115.00	42850	20230119	-14.00	27900	20230707	32.08	42850	-14.00	20230119	27900	32.08	20230707	42850	-14.00	20230119	27900	32.08	20230707	2.06	Y	195940	500	144 억		1190983	N	N	17025	N	00	N