KissMeData/214370/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	160931	57	100.00	KSQ150		제약	N	N	N	N		N	38600	1500	2	4.04	5979428650	160087	149.62	37000	38600	36250	48200	26000	37100	37350.82	4.16	0	-976	38266	37682	37016	36432	35766	37350	36100	54	11100	100	26710	50	1	53715000	20734	75.98	7.32	12	0.30	508.00	5273.00	53400	20230721	-27.72	17800	20221102	116.85	53400	-27.72	20230721	24300	58.85	20230110	267000	-85.54	20230721	34800	10.92	20230828	2.00	Y	214370	100	53 억		2232714	N	N	21135	N	00	N
3	20230927	150941	57	100.00	KSQ150		제약	N	N	N	N		N	38400	1300	2	3.50	5446431600	146237	136.67	37000	38500	36250	48200	26000	37100	37243.87	4.16	0	-1443	38266	37682	37016	36432	35766	37350	36100	54	11100	100	26710	50	1	53715000	20627	75.59	7.28	12	0.27	508.00	5273.00	53400	20230721	-28.09	17800	20221102	115.73	53400	-28.09	20230721	24300	58.02	20230110	267000	-85.62	20230721	34800	10.34	20230828	2.00	Y	214370	100	53 억		2232714	N	N	11215	N	00	N
4	20230927	140941	57	100.00	KSQ150		제약	N	N	N	N		N	37400	300	2	0.81	3478256700	94495	88.31	37000	37550	36250	48200	26000	37100	36808.90	4.16	0	5455	38266	37682	37016	36432	35766	37350	36100	54	11100	100	26710	50	1	53715000	20089	73.62	7.09	12	0.18	508.00	5273.00	53400	20230721	-29.96	17800	20221102	110.11	53400	-29.96	20230721	24300	53.91	20230110	267000	-85.99	20230721	34800	7.47	20230828	2.00	Y	214370	100	53 억		2232714	N	N	11215	N	00	N
5	20230927	130927	57	100.00	KSQ150		제약	N	N	N	N		N	37400	300	2	0.81	2891424000	78817	73.66	37000	37500	36250	48200	26000	37100	36685.28	4.16	0	13380	38266	37682	37016	36432	35766	37350	36100	54	11100	100	26710	50	1	53715000	20089	73.62	7.09	12	0.15	508.00	5273.00	53400	20230721	-29.96	17800	20221102	110.11	53400	-29.96	20230721	24300	53.91	20230110	267000	-85.99	20230721	34800	7.47	20230828	2.00	Y	214370	100	53 억		2232714	N	N	11215	N	00	N
6	20230927	120928	57	100.00	KSQ150		제약	N	N	N	N		N	36900	-200	5	-0.54	2438331100	66637	62.28	37000	37200	36250	48200	26000	37100	36591.25	4.16	0	17428	38266	37682	37016	36432	35766	37350	36100	54	11100	100	26710	50	1	53715000	19821	72.64	7.00	12	0.12	508.00	5273.00	53400	20230721	-30.90	17800	20221102	107.30	53400	-30.90	20230721	24300	51.85	20230110	267000	-86.18	20230721	34800	6.03	20230828	2.00	Y	214370	100	53 억		2232714	N	N	11215	N	00	N
7	20230927	110937	57	100.00	KSQ150		제약	N	N	N	N		N	36650	-450	5	-1.21	2199532450	60131	56.20	37000	37200	36250	48200	26000	37100	36579.01	4.16	0	17913	38266	37682	37016	36432	35766	37350	36100	54	11100	100	26710	50	1	53715000	19687	72.15	6.95	12	0.11	508.00	5273.00	53400	20230721	-31.37	17800	20221102	105.90	53400	-31.37	20230721	24300	50.82	20230110	267000	-86.27	20230721	34800	5.32	20230828	2.00	Y	214370	100	53 억		2232714	N	N	11215	N	00	N
8	20230927	100928	57	100.00	KSQ150		제약	N	N	N	N		N	36700	-400	5	-1.08	1722084900	47086	44.01	37000	37200	36250	48200	26000	37100	36573.18	4.16	0	17937	38266	37682	37016	36432	35766	37350	36100	54	11100	100	26710	50	1	53715000	19713	72.24	6.96	12	0.09	508.00	5273.00	53400	20230721	-31.27	17800	20221102	106.18	53400	-31.27	20230721	24300	51.03	20230110	267000	-86.25	20230721	34800	5.46	20230828	2.00	Y	214370	100	53 억		2232714	N	N	11215	N	00	N
9	20230927	090947	57	100.00	KSQ150		제약	N	N	N	N		N	36500	-600	5	-1.62	301955650	8258	7.72	37000	37000	36400	48200	26000	37100	36565.23	4.16	0	852	38266	37682	37016	36432	35766	37350	36100	54	11100	100	26710	50	1	53715000	19606	71.85	6.92	12	0.02	508.00	5273.00	53400	20230721	-31.65	17800	20221102	105.06	53400	-31.65	20230721	24300	50.21	20230110	267000	-86.33	20230721	34800	4.89	20230828	2.00	Y	214370	100	53 억		2232714	N	N	11215	N	00	N
10	20230926	160929	57	100.00	KSQ150		제약	N	N	N	N		N	37100	-150	5	-0.40	3905206400	106047	127.89	37450	37600	36350	48400	26100	37250	36825.14	4.13	0	19807	38983	38116	37533	36666	36083	37825	36375	54	11150	100	26820	50	1	53715000	19928	73.03	7.04	12	0.20	508.00	5273.00	53400	20230721	-30.52	17800	20221102	108.43	53400	-30.52	20230721	24300	52.67	20230110	267000	-86.10	20230721	34800	6.61	20230828	2.03	Y	214370	100	53 억		2219051	N	N	11215	N	00	N
11	20230926	150927	57	100.00	KSQ150		제약	N	N	N	N		N	36850	-400	5	-1.07	3565776200	96854	116.80	37450	37600	36350	48400	26100	37250	36815.93	4.13	0	21593	38983	38116	37533	36666	36083	37825	36375	54	11150	100	26820	50	1	53715000	19794	72.54	6.99	12	0.18	508.00	5273.00	53400	20230721	-30.99	17800	20221102	107.02	53400	-30.99	20230721	24300	51.65	20230110	267000	-86.20	20230721	34800	5.89	20230828	2.03	Y	214370	100	53 억		2219051	N	N	5676	N	00	N
12	20230926	140923	57	100.00	KSQ150		제약	N	N	N	N		N	36850	-400	5	-1.07	3094798350	84089	101.41	37450	37600	36350	48400	26100	37250	36803.77	4.13	0	22392	38983	38116	37533	36666	36083	37825	36375	54	11150	100	26820	50	1	53715000	19794	72.54	6.99	12	0.16	508.00	5273.00	53400	20230721	-30.99	17800	20221102	107.02	53400	-30.99	20230721	24300	51.65	20230110	267000	-86.20	20230721	34800	5.89	20230828	2.03	Y	214370	100	53 억		2219051	N	N	5676	N	00	N
13	20230926	130924	57	100.00	KSQ150		제약	N	N	N	N		N	36750	-500	5	-1.34	2683719950	72876	87.89	37450	37600	36350	48400	26100	37250	36825.76	4.13	0	18609	38983	38116	37533	36666	36083	37825	36375	54	11150	100	26820	50	1	53715000	19740	72.34	6.97	12	0.14	508.00	5273.00	53400	20230721	-31.18	17800	20221102	106.46	53400	-31.18	20230721	24300	51.23	20230110	267000	-86.24	20230721	34800	5.60	20230828	2.03	Y	214370	100	53 억		2219051	N	N	5676	N	00	N
14	20230926	120931	57	100.00	KSQ150		제약	N	N	N	N		N	36800	-450	5	-1.21	2336958600	63447	76.51	37450	37600	36350	48400	26100	37250	36833.15	4.13	0	15645	38983	38116	37533	36666	36083	37825	36375	54	11150	100	26820	50	1	53715000	19767	72.44	6.98	12	0.12	508.00	5273.00	53400	20230721	-31.09	17800	20221102	106.74	53400	-31.09	20230721	24300	51.44	20230110	267000	-86.22	20230721	34800	5.75	20230828	2.03	Y	214370	100	53 억		2219051	N	N	5676	N	00	N
15	20230926	110927	57	100.00	KSQ150		제약	N	N	N	N		N	36600	-650	5	-1.74	2110123600	57271	69.07	37450	37600	36350	48400	26100	37250	36844.45	4.13	0	12496	38983	38116	37533	36666	36083	37825	36375	54	11150	100	26820	50	1	53715000	19660	72.05	6.94	12	0.11	508.00	5273.00	53400	20230721	-31.46	17800	20221102	105.62	53400	-31.46	20230721	24300	50.62	20230110	267000	-86.29	20230721	34800	5.17	20230828	2.03	Y	214370	100	53 억		2219051	N	N	5676	N	00	N
16	20230926	100927	57	100.00	KSQ150		제약	N	N	N	N		N	36900	-350	5	-0.94	1686770150	45756	55.18	37450	37600	36350	48400	26100	37250	36864.35	4.13	0	9696	38983	38116	37533	36666	36083	37825	36375	54	11150	100	26820	50	1	53715000	19821	72.64	7.00	12	0.09	508.00	5273.00	53400	20230721	-30.90	17800	20221102	107.30	53400	-30.90	20230721	24300	51.85	20230110	267000	-86.18	20230721	34800	6.03	20230828	2.03	Y	214370	100	53 억		2219051	N	N	5676	N	00	N
17	20230926	090929	57	100.00	KSQ150		제약	N	N	N	N		N	36900	-350	5	-0.94	449275600	12147	14.65	37450	37500	36400	48400	26100	37250	36986.27	4.13	0	46	38983	38116	37533	36666	36083	37825	36375	54	11150	100	26820	50	1	53715000	19821	72.64	7.00	12	0.02	508.00	5273.00	53400	20230721	-30.90	17800	20221102	107.30	53400	-30.90	20230721	24300	51.85	20230110	267000	-86.18	20230721	34800	6.03	20230828	2.03	Y	214370	100	53 억		2219051	N	N	5676	N	00	N
18	20230925	160928	57	100.00	KSQ150		제약	N	N	N	N		N	37250	-800	5	-2.10	3065557950	82107	55.70	38050	38400	36950	49450	26650	38050	37336.09	4.15	0	-2117	38916	38482	37616	37182	36316	38700	37400	54	11400	100	27390	50	1	53715000	20009	73.33	7.06	12	0.15	508.00	5273.00	53400	20230721	-30.24	17800	20221102	109.27	53400	-30.24	20230721	24300	53.29	20230110	267000	-86.05	20230721	34800	7.04	20230828	2.07	Y	214370	100	53 억		2226913	N	N	5676	N	00	N
19	20230925	150931	57	100.00	KSQ150		제약	N	N	N	N		N	37100	-950	5	-2.50	2638169800	70604	47.90	38050	38400	36950	49450	26650	38050	37365.62	4.15	0	-5750	38916	38482	37616	37182	36316	38700	37400	54	11400	100	27390	50	1	53715000	19928	73.03	7.04	12	0.13	508.00	5273.00	53400	20230721	-30.52	17800	20221102	108.43	53400	-30.52	20230721	24300	52.67	20230110	267000	-86.10	20230721	34800	6.61	20230828	2.07	Y	214370	100	53 억		2226913	N	N	5330	N	00	N
20	20230925	140915	57	100.00	KSQ150		제약	N	N	N	N		N	37150	-900	5	-2.37	2027819250	54157	36.74	38050	38400	37050	49450	26650	38050	37443.22	4.15	0	-4668	38916	38482	37616	37182	36316	38700	37400	54	11400	100	27390	50	1	53715000	19955	73.13	7.05	12	0.10	508.00	5273.00	53400	20230721	-30.43	17800	20221102	108.71	53400	-30.43	20230721	24300	52.88	20230110	267000	-86.09	20230721	34800	6.75	20230828	2.07	Y	214370	100	53 억		2226913	N	N	5330	N	00	N
21	20230925	130920	57	100.00	KSQ150		제약	N	N	N	N		N	37500	-550	5	-1.45	1722606750	45962	31.18	38050	38400	37050	49450	26650	38050	37478.80	4.15	0	-3991	38916	38482	37616	37182	36316	38700	37400	54	11400	100	27390	50	1	53715000	20143	73.82	7.11	12	0.09	508.00	5273.00	53400	20230721	-29.78	17800	20221102	110.67	53400	-29.78	20230721	24300	54.32	20230110	267000	-85.96	20230721	34800	7.76	20230828	2.07	Y	214370	100	53 억		2226913	N	N	5330	N	00	N
22	20230925	120925	57	100.00	KSQ150		제약	N	N	N	N		N	37600	-450	5	-1.18	1466299850	39138	26.55	38050	38400	37050	49450	26650	38050	37464.70	4.15	0	-1633	38916	38482	37616	37182	36316	38700	37400	54	11400	100	27390	50	1	53715000	20197	74.02	7.13	12	0.07	508.00	5273.00	53400	20230721	-29.59	17800	20221102	111.24	53400	-29.59	20230721	24300	54.73	20230110	267000	-85.92	20230721	34800	8.05	20230828	2.07	Y	214370	100	53 억		2226913	N	N	5330	N	00	N
23	20230925	110920	57	100.00	KSQ150		제약	N	N	N	N		N	37450	-600	5	-1.58	1325420650	35390	24.01	38050	38400	37050	49450	26650	38050	37451.65	4.15	0	-2796	38916	38482	37616	37182	36316	38700	37400	54	11400	100	27390	50	1	53715000	20116	73.72	7.10	12	0.07	508.00	5273.00	53400	20230721	-29.87	17800	20221102	110.39	53400	-29.87	20230721	24300	54.12	20230110	267000	-85.97	20230721	34800	7.61	20230828	2.07	Y	214370	100	53 억		2226913	N	N	5330	N	00	N
24	20230925	100925	57	100.00	KSQ150		제약	N	N	N	N		N	37500	-550	5	-1.45	981345500	26172	17.76	38050	38400	37050	49450	26650	38050	37495.77	4.15	0	-4474	38916	38482	37616	37182	36316	38700	37400	54	11400	100	27390	50	1	53715000	20143	73.82	7.11	12	0.05	508.00	5273.00	53400	20230721	-29.78	17800	20221102	110.67	53400	-29.78	20230721	24300	54.32	20230110	267000	-85.96	20230721	34800	7.76	20230828	2.07	Y	214370	100	53 억		2226913	N	N	5330	N	00	N
25	20230925	090920	57	100.00	KSQ150		제약	N	N	N	N		N	37450	-600	5	-1.58	235912000	6255	4.24	38050	38400	37450	49450	26650	38050	37715.16	4.15	0	-4454	38916	38482	37616	37182	36316	38700	37400	54	11400	100	27390	50	1	53715000	20116	73.72	7.10	12	0.01	508.00	5273.00	53400	20230721	-29.87	17800	20221102	110.39	53400	-29.87	20230721	24300	54.12	20230110	267000	-85.97	20230721	34800	7.61	20230828	2.07	Y	214370	100	53 억		2226913	N	N	5330	N	00	N
26	20230922	160954	57	100.00	KSQ150		제약	N	N	N	N		N	38050	50	2	0.13	5498256550	147239	68.80	37050	38050	36750	49400	26600	38000	37339.40	4.10	0	25378	39333	38666	38133	37466	36933	38400	37200	54	11400	100	27360	50	1	53715000	20439	74.90	7.22	12	0.27	508.00	5273.00	53400	20230721	-28.75	17800	20221102	113.76	53400	-28.75	20230721	24300	56.58	20230110	267000	-85.75	20230721	34800	9.34	20230828	2.08	Y	214370	100	53 억		2204144	N	N	5330	N	00	N
27	20230922	150948	57	100.00	KSQ150		제약	N	N	N	N		N	37850	-150	5	-0.39	4922019400	132027	61.70	37050	37900	36750	49400	26600	38000	37280.40	4.10	0	28225	39333	38666	38133	37466	36933	38400	37200	54	11400	100	27360	50	1	53715000	20331	74.51	7.18	12	0.25	508.00	5273.00	53400	20230721	-29.12	17800	20221102	112.64	53400	-29.12	20230721	24300	55.76	20230110	267000	-85.82	20230721	34800	8.76	20230828	2.08	Y	214370	100	53 억		2204144	N	N	10198	N	00	N
28	20230922	140947	57	100.00	KSQ150		제약	N	N	N	N		N	37400	-600	5	-1.58	4008143200	107750	50.35	37050	37900	36750	49400	26600	38000	37198.54	4.10	0	29258	39333	38666	38133	37466	36933	38400	37200	54	11400	100	27360	50	1	53715000	20089	73.62	7.09	12	0.20	508.00	5273.00	53400	20230721	-29.96	17800	20221102	110.11	53400	-29.96	20230721	24300	53.91	20230110	267000	-85.99	20230721	34800	7.47	20230828	2.08	Y	214370	100	53 억		2204144	N	N	10198	N	00	N
29	20230922	130849	57	100.00	KSQ150		제약	N	N	N	N		N	37150	-850	5	-2.24	3385983700	91006	42.53	37050	37900	36750	49400	26600	38000	37206.16	4.10	0	23561	39333	38666	38133	37466	36933	38400	37200	54	11400	100	27360	50	1	53715000	19955	73.13	7.05	12	0.17	508.00	5273.00	53400	20230721	-30.43	17800	20221102	108.71	53400	-30.43	20230721	24300	52.88	20230110	267000	-86.09	20230721	34800	6.75	20230828	2.08	Y	214370	100	53 억		2204144	N	N	10198	N	00	N
30	20230922	120848	57	100.00	KSQ150		제약	N	N	N	N		N	37150	-850	5	-2.24	2974678850	79944	37.36	37050	37900	36750	49400	26600	38000	37209.53	4.10	0	23595	39333	38666	38133	37466	36933	38400	37200	54	11400	100	27360	50	1	53715000	19955	73.13	7.05	12	0.15	508.00	5273.00	53400	20230721	-30.43	17800	20221102	108.71	53400	-30.43	20230721	24300	52.88	20230110	267000	-86.09	20230721	34800	6.75	20230828	2.08	Y	214370	100	53 억		2204144	N	N	10198	N	00	N
31	20230922	110842	57	100.00	KSQ150		제약	N	N	N	N		N	37550	-450	5	-1.18	2597165200	69824	32.63	37050	37900	36750	49400	26600	38000	37195.88	4.10	0	23611	39333	38666	38133	37466	36933	38400	37200	54	11400	100	27360	50	1	53715000	20170	73.92	7.12	12	0.13	508.00	5273.00	53400	20230721	-29.68	17800	20221102	110.96	53400	-29.68	20230721	24300	54.53	20230110	267000	-85.94	20230721	34800	7.90	20230828	2.08	Y	214370	100	53 억		2204144	N	N	10198	N	00	N
32	20230922	100844	57	100.00	KSQ150		제약	N	N	N	N		N	37100	-900	5	-2.37	1709646050	45934	21.46	37050	37900	36750	49400	26600	38000	37219.62	4.10	0	18003	39333	38666	38133	37466	36933	38400	37200	54	11400	100	27360	50	1	53715000	19928	73.03	7.04	12	0.09	508.00	5273.00	53400	20230721	-30.52	17800	20221102	108.43	53400	-30.52	20230721	24300	52.67	20230110	267000	-86.10	20230721	34800	6.61	20230828	2.08	Y	214370	100	53 억		2204144	N	N	10198	N	00	N
33	20230922	090840	57	100.00	KSQ150		제약	N	N	N	N		N	37500	-500	5	-1.32	739788350	20001	9.35	37050	37500	36750	49400	26600	38000	36987.57	4.10	0	8676	39333	38666	38133	37466	36933	38400	37200	54	11400	100	27360	50	1	53715000	20143	73.82	7.11	12	0.04	508.00	5273.00	53400	20230721	-29.78	17800	20221102	110.67	53400	-29.78	20230721	24300	54.32	20230110	267000	-85.96	20230721	34800	7.76	20230828	2.08	Y	214370	100	53 억		2204144	N	N	10198	N	00	N
34	20230921	160844	57	100.00	KSQ150		제약	N	N	N	N		N	38000	-1000	5	-2.56	8079813300	213375	88.63	38500	38800	37600	50700	27300	39000	37866.55	3.96	0	66499	40366	39682	38766	38082	37166	40025	38425	54	11700	100	28080	50	1	53715000	20412	74.80	7.21	12	0.40	508.00	5273.00	53400	20230721	-28.84	17800	20221102	113.48	53400	-28.84	20230721	24300	56.38	20230110	267000	-85.77	20230721	34800	9.20	20230828	2.07	Y	214370	100	53 억		2125683	N	N	10198	N	00	N
35	20230921	150833	57	100.00	KSQ150		제약	N	N	N	N		N	37850	-1150	5	-2.95	7697156250	203280	84.43	38500	38800	37600	50700	27300	39000	37864.80	3.96	0	63714	40366	39682	38766	38082	37166	40025	38425	54	11700	100	28080	50	1	53715000	20331	74.51	7.18	12	0.38	508.00	5273.00	53400	20230721	-29.12	17800	20221102	112.64	53400	-29.12	20230721	24300	55.76	20230110	267000	-85.82	20230721	34800	8.76	20230828	2.07	Y	214370	100	53 억		2125683	N	N	33662	N	00	N
36	20230921	140839	57	100.00	KSQ150		제약	N	N	N	N		N	37850	-1150	5	-2.95	6346290150	167511	69.58	38500	38800	37600	50700	27300	39000	37885.81	3.96	0	51598	40366	39682	38766	38082	37166	40025	38425	54	11700	100	28080	50	1	53715000	20331	74.51	7.18	12	0.31	508.00	5273.00	53400	20230721	-29.12	17800	20221102	112.64	53400	-29.12	20230721	24300	55.76	20230110	267000	-85.82	20230721	34800	8.76	20230828	2.07	Y	214370	100	53 억		2125683	N	N	33662	N	00	N
37	20230921	130834	57	100.00	KSQ150		제약	N	N	N	N		N	37700	-1300	5	-3.33	5413267550	142903	59.36	38500	38800	37600	50700	27300	39000	37880.71	3.96	0	42068	40366	39682	38766	38082	37166	40025	38425	54	11700	100	28080	50	1	53715000	20251	74.21	7.15	12	0.27	508.00	5273.00	53400	20230721	-29.40	17800	20221102	111.80	53400	-29.40	20230721	24300	55.14	20230110	267000	-85.88	20230721	34800	8.33	20230828	2.07	Y	214370	100	53 억		2125683	N	N	33662	N	00	N
38	20230921	120827	57	100.00	KSQ150		제약	N	N	N	N		N	37850	-1150	5	-2.95	4891285450	129083	53.62	38500	38800	37600	50700	27300	39000	37892.56	3.96	0	40382	40366	39682	38766	38082	37166	40025	38425	54	11700	100	28080	50	1	53715000	20331	74.51	7.18	12	0.24	508.00	5273.00	53400	20230721	-29.12	17800	20221102	112.64	53400	-29.12	20230721	24300	55.76	20230110	267000	-85.82	20230721	34800	8.76	20230828	2.07	Y	214370	100	53 억		2125683	N	N	33662	N	00	N
39	20230921	110847	57	100.00	KSQ150		제약	N	N	N	N		N	37800	-1200	5	-3.08	4020083750	106036	44.04	38500	38800	37600	50700	27300	39000	37912.44	3.96	0	29657	40366	39682	38766	38082	37166	40025	38425	54	11700	100	28080	50	1	53715000	20304	74.41	7.17	12	0.20	508.00	5273.00	53400	20230721	-29.21	17800	20221102	112.36	53400	-29.21	20230721	24300	55.56	20230110	267000	-85.84	20230721	34800	8.62	20230828	2.07	Y	214370	100	53 억		2125683	N	N	33662	N	00	N
40	20230921	100830	57	100.00	KSQ150		제약	N	N	N	N		N	38100	-900	5	-2.31	2273211200	59797	24.84	38500	38800	37600	50700	27300	39000	38015.47	3.96	0	14043	40366	39682	38766	38082	37166	40025	38425	54	11700	100	28080	50	1	53715000	20465	75.00	7.23	12	0.11	508.00	5273.00	53400	20230721	-28.65	17800	20221102	114.04	53400	-28.65	20230721	24300	56.79	20230110	267000	-85.73	20230721	34800	9.48	20230828	2.07	Y	214370	100	53 억		2125683	N	N	33662	N	00	N
41	20230921	090834	57	100.00	KSQ150		제약	N	N	N	N		N	38400	-600	5	-1.54	301519800	7840	3.26	38500	38800	38150	50700	27300	39000	38459.16	3.96	0	-358	40366	39682	38766	38082	37166	40025	38425	54	11700	100	28080	50	1	53715000	20627	75.59	7.28	12	0.01	508.00	5273.00	53400	20230721	-28.09	17800	20221102	115.73	53400	-28.09	20230721	24300	58.02	20230110	267000	-85.62	20230721	34800	10.34	20230828	2.07	Y	214370	100	53 억		2125683	N	N	33662	N	00	N
42	20230920	160839	57	100.00	KSQ150		제약	N	N	N	N		N	39000	-250	5	-0.64	9221865750	239797	147.78	38900	39450	37850	51000	27500	39250	38456.09	3.84	0	62821	40616	39932	39416	38732	38216	39675	38475	54	11750	100	28260	50	1	53715000	20949	76.77	7.40	12	0.45	508.00	5273.00	53400	20230721	-26.97	17800	20221102	119.10	53400	-26.97	20230721	24300	60.49	20230110	267000	-85.39	20230721	34800	12.07	20230828	2.03	Y	214370	100	53 억		2063545	N	N	33662	N	00	N
43	20230920	150818	57	100.00	KSQ150		제약	N	N	N	N		N	38750	-500	5	-1.27	8902338750	231584	142.72	38900	39450	37850	51000	27500	39250	38440.34	3.84	0	61649	40616	39932	39416	38732	38216	39675	38475	54	11750	100	28260	50	1	53715000	20815	76.28	7.35	12	0.43	508.00	5273.00	53400	20230721	-27.43	17800	20221102	117.70	53400	-27.43	20230721	24300	59.47	20230110	267000	-85.49	20230721	34800	11.35	20230828	2.03	Y	214370	100	53 억		2063545	N	N	20093	N	00	N
44	20230920	140828	57	100.00	KSQ150		제약	N	N	N	N		N	38550	-700	5	-1.78	7234931350	188417	116.12	38900	39450	37850	51000	27500	39250	38397.55	3.84	0	46902	40616	39932	39416	38732	38216	39675	38475	54	11750	100	28260	50	1	53715000	20707	75.89	7.31	12	0.35	508.00	5273.00	53400	20230721	-27.81	17800	20221102	116.57	53400	-27.81	20230721	24300	58.64	20230110	267000	-85.56	20230721	34800	10.78	20230828	2.03	Y	214370	100	53 억		2063545	N	N	20093	N	00	N
45	20230920	130823	57	100.00	KSQ150		제약	N	N	N	N		N	38350	-900	5	-2.29	6609326400	172113	106.07	38900	39450	37850	51000	27500	39250	38400.04	3.84	0	36366	40616	39932	39416	38732	38216	39675	38475	54	11750	100	28260	50	1	53715000	20600	75.49	7.27	12	0.32	508.00	5273.00	53400	20230721	-28.18	17800	20221102	115.45	53400	-28.18	20230721	24300	57.82	20230110	267000	-85.64	20230721	34800	10.20	20230828	2.03	Y	214370	100	53 억		2063545	N	N	20093	N	00	N
46	20230920	120824	57	100.00	KSQ150		제약	N	N	N	N		N	38350	-900	5	-2.29	5503861900	143414	88.38	38900	39450	37850	51000	27500	39250	38376.15	3.84	0	21592	40616	39932	39416	38732	38216	39675	38475	54	11750	100	28260	50	1	53715000	20600	75.49	7.27	12	0.27	508.00	5273.00	53400	20230721	-28.18	17800	20221102	115.45	53400	-28.18	20230721	24300	57.82	20230110	267000	-85.64	20230721	34800	10.20	20230828	2.03	Y	214370	100	53 억		2063545	N	N	20093	N	00	N
47	20230920	110833	57	100.00	KSQ150		제약	N	N	N	N		N	38300	-950	5	-2.42	4925763750	128350	79.10	38900	39450	37850	51000	27500	39250	38376.15	3.84	0	15615	40616	39932	39416	38732	38216	39675	38475	54	11750	100	28260	50	1	53715000	20573	75.39	7.26	12	0.24	508.00	5273.00	53400	20230721	-28.28	17800	20221102	115.17	53400	-28.28	20230721	24300	57.61	20230110	267000	-85.66	20230721	34800	10.06	20230828	2.03	Y	214370	100	53 억		2063545	N	N	20093	N	00	N
48	20230920	100814	57	100.00	KSQ150		제약	N	N	N	N		N	38350	-900	5	-2.29	3424046350	89037	54.87	38900	39450	37850	51000	27500	39250	38454.55	3.84	0	1838	40616	39932	39416	38732	38216	39675	38475	54	11750	100	28260	50	1	53715000	20600	75.49	7.27	12	0.17	508.00	5273.00	53400	20230721	-28.18	17800	20221102	115.45	53400	-28.18	20230721	24300	57.82	20230110	267000	-85.64	20230721	34800	10.20	20230828	2.03	Y	214370	100	53 억		2063545	N	N	20093	N	00	N
49	20230920	090825	57	100.00	KSQ150		제약	N	N	N	N		N	38850	-400	5	-1.02	519019700	13264	8.17	38900	39450	38800	51000	27500	39250	39128.00	3.84	0	-2724	40616	39932	39416	38732	38216	39675	38475	54	11750	100	28260	50	1	53715000	20868	76.48	7.37	12	0.02	508.00	5273.00	53400	20230721	-27.25	17800	20221102	118.26	53400	-27.25	20230721	24300	59.88	20230110	267000	-85.45	20230721	34800	11.64	20230828	2.03	Y	214370	100	53 억		2063545	N	N	20093	N	00	N
50	20230919	160822	57	100.00	KSQ150		제약	N	N	N	N		N	39250	-400	5	-1.01	6306063050	160419	47.10	39650	40100	38900	51500	27800	39650	39309.98	3.79	0	23619	42716	41182	40116	38582	37516	40650	38050	54	11850	100	28540	50	1	53715000	21083	77.26	7.44	12	0.30	508.00	5273.00	53400	20230721	-26.50	17800	20221102	120.51	53400	-26.50	20230721	24300	61.52	20230110	267000	-85.30	20230721	34800	12.79	20230828	2.03	Y	214370	100	53 억		2034075	N	N	20093	N	00	N
51	20230919	150822	57	100.00	KSQ150		제약	N	N	N	N		N	39050	-600	5	-1.51	5969186750	151835	44.58	39650	40100	38900	51500	27800	39650	39313.61	3.79	0	20419	42716	41182	40116	38582	37516	40650	38050	54	11850	100	28540	50	1	53715000	20976	76.87	7.41	12	0.28	508.00	5273.00	53400	20230721	-26.87	17800	20221102	119.38	53400	-26.87	20230721	24300	60.70	20230110	267000	-85.37	20230721	34800	12.21	20230828	2.03	Y	214370	100	53 억		2034075	N	N	37346	N	00	N
52	20230919	140819	57	100.00	KSQ150		제약	N	N	N	N		N	39200	-450	5	-1.13	4940075950	125475	36.84	39650	40100	38900	51500	27800	39650	39370.97	3.79	0	13189	42716	41182	40116	38582	37516	40650	38050	54	11850	100	28540	50	1	53715000	21056	77.17	7.43	12	0.23	508.00	5273.00	53400	20230721	-26.59	17800	20221102	120.22	53400	-26.59	20230721	24300	61.32	20230110	267000	-85.32	20230721	34800	12.64	20230828	2.03	Y	214370	100	53 억		2034075	N	N	37346	N	00	N
53	20230919	130806	57	100.00	KSQ150		제약	N	N	N	N		N	39250	-400	5	-1.01	4552665850	115609	33.94	39650	40100	38900	51500	27800	39650	39379.82	3.79	0	9579	42716	41182	40116	38582	37516	40650	38050	54	11850	100	28540	50	1	53715000	21083	77.26	7.44	12	0.22	508.00	5273.00	53400	20230721	-26.50	17800	20221102	120.51	53400	-26.50	20230721	24300	61.52	20230110	267000	-85.30	20230721	34800	12.79	20230828	2.03	Y	214370	100	53 억		2034075	N	N	37346	N	00	N
54	20230919	120823	57	100.00	KSQ150		제약	N	N	N	N		N	39000	-650	5	-1.64	3496522600	88924	26.11	39650	39900	38900	51500	27800	39650	39320.30	3.79	0	13414	42716	41182	40116	38582	37516	40650	38050	54	11850	100	28540	50	1	53715000	20949	76.77	7.40	12	0.17	508.00	5273.00	53400	20230721	-26.97	17800	20221102	119.10	53400	-26.97	20230721	24300	60.49	20230110	267000	-85.39	20230721	34800	12.07	20230828	2.03	Y	214370	100	53 억		2034075	N	N	37346	N	00	N
55	20230919	110827	57	100.00	KSQ150		제약	N	N	N	N		N	39100	-550	5	-1.39	2794254800	70929	20.82	39650	39900	39050	51500	27800	39650	39395.05	3.79	0	13855	42716	41182	40116	38582	37516	40650	38050	54	11850	100	28540	50	1	53715000	21003	76.97	7.42	12	0.13	508.00	5273.00	53400	20230721	-26.78	17800	20221102	119.66	53400	-26.78	20230721	24300	60.91	20230110	267000	-85.36	20230721	34800	12.36	20230828	2.03	Y	214370	100	53 억		2034075	N	N	37346	N	00	N
56	20230919	100821	57	100.00	KSQ150		제약	N	N	N	N		N	39450	-200	5	-0.50	1905082050	48260	14.17	39650	39900	39100	51500	27800	39650	39475.33	3.79	0	6335	42716	41182	40116	38582	37516	40650	38050	54	11850	100	28540	50	1	53715000	21191	77.66	7.48	12	0.09	508.00	5273.00	53400	20230721	-26.12	17800	20221102	121.63	53400	-26.12	20230721	24300	62.35	20230110	267000	-85.22	20230721	34800	13.36	20230828	2.03	Y	214370	100	53 억		2034075	N	N	37346	N	00	N
57	20230919	090817	57	100.00	KSQ150		제약	N	N	N	N		N	39700	50	2	0.13	221439500	5590	1.64	39650	39900	39350	51500	27800	39650	39613.41	3.79	0	-208	42716	41182	40116	38582	37516	40650	38050	54	11850	100	28540	50	1	53715000	21325	78.15	7.53	12	0.01	508.00	5273.00	53400	20230721	-25.66	17800	20221102	123.03	53400	-25.66	20230721	24300	63.37	20230110	267000	-85.13	20230721	34800	14.08	20230828	2.03	Y	214370	100	53 억		2034075	N	N	37346	N	00	N
58	20230918	160821	57	100.00	KSQ150		제약	N	N	N	N		N	39650	-2800	5	-6.60	13558327700	339303	38.29	41650	41650	39050	55100	29750	42450	39959.39	3.86	0	-115268	45350	43900	42800	41350	40250	44625	42075	54	12650	100	30560	50	1	53715000	21298	78.05	7.52	12	0.63	508.00	5273.00	53400	20230721	-25.75	17800	20221102	122.75	53400	-25.75	20230721	24300	63.17	20230110	267000	-85.15	20230721	34800	13.94	20230828	2.05	Y	214370	100	53 억		2072688	N	N	37346	N	00	N
59	20230918	150818	57	100.00	KSQ150		제약	N	N	N	N		N	39750	-2700	5	-6.36	13224951650	330901	37.34	41650	41650	39050	55100	29750	42450	39966.42	3.86	0	-116739	45350	43900	42800	41350	40250	44625	42075	54	12650	100	30560	50	1	53715000	21352	78.25	7.54	12	0.62	508.00	5273.00	53400	20230721	-25.56	17800	20221102	123.31	53400	-25.56	20230721	24300	63.58	20230110	267000	-85.11	20230721	34800	14.22	20230828	2.05	Y	214370	100	53 억		2072688	N	N	135902	N	00	N
60	20230918	140839	57	100.00	KSQ150		제약	N	N	N	N		N	40000	-2450	5	-5.77	12260920700	306702	34.61	41650	41650	39050	55100	29750	42450	39976.58	3.86	0	-111785	45350	43900	42800	41350	40250	44625	42075	54	12650	100	30560	50	1	53715000	21486	78.74	7.59	12	0.57	508.00	5273.00	53400	20230721	-25.09	17800	20221102	124.72	53400	-25.09	20230721	24300	64.61	20230110	267000	-85.02	20230721	34800	14.94	20230828	2.05	Y	214370	100	53 억		2072688	N	N	135902	N	00	N
61	20230918	130817	57	100.00	KSQ150		제약	N	N	N	N		N	39850	-2600	5	-6.12	11287314050	282326	31.86	41650	41650	39050	55100	29750	42450	39979.63	3.86	0	-107384	45350	43900	42800	41350	40250	44625	42075	54	12650	100	30560	50	1	53715000	21405	78.44	7.56	12	0.53	508.00	5273.00	53400	20230721	-25.37	17800	20221102	123.88	53400	-25.37	20230721	24300	63.99	20230110	267000	-85.07	20230721	34800	14.51	20230828	2.05	Y	214370	100	53 억		2072688	N	N	135902	N	00	N
62	20230918	120823	57	100.00	KSQ150		제약	N	N	N	N		N	39500	-2950	5	-6.95	10896037550	272491	30.75	41650	41650	39050	55100	29750	42450	39986.69	3.86	0	-108617	45350	43900	42800	41350	40250	44625	42075	54	12650	100	30560	50	1	53715000	21217	77.76	7.49	12	0.51	508.00	5273.00	53400	20230721	-26.03	17800	20221102	121.91	53400	-26.03	20230721	24300	62.55	20230110	267000	-85.21	20230721	34800	13.51	20230828	2.05	Y	214370	100	53 억		2072688	N	N	135902	N	00	N
63	20230918	110810	57	100.00	KSQ150		제약	N	N	N	N		N	39500	-2950	5	-6.95	9913758950	247675	27.95	41650	41650	39050	55100	29750	42450	40027.19	3.86	0	-102738	45350	43900	42800	41350	40250	44625	42075	54	12650	100	30560	50	1	53715000	21217	77.76	7.49	12	0.46	508.00	5273.00	53400	20230721	-26.03	17800	20221102	121.91	53400	-26.03	20230721	24300	62.55	20230110	267000	-85.21	20230721	34800	13.51	20230828	2.05	Y	214370	100	53 억		2072688	N	N	135902	N	00	N
64	20230918	100804	57	100.00	KSQ150		제약	N	N	N	N		N	40200	-2250	5	-5.30	5639830600	139471	15.74	41650	41650	39900	55100	29750	42450	40437.16	3.86	0	-48838	45350	43900	42800	41350	40250	44625	42075	54	12650	100	30560	50	1	53715000	21593	79.13	7.62	12	0.26	508.00	5273.00	53400	20230721	-24.72	17800	20221102	125.84	53400	-24.72	20230721	24300	65.43	20230110	267000	-84.94	20230721	34800	15.52	20230828	2.05	Y	214370	100	53 억		2072688	N	N	135902	N	00	N
65	20230918	090808	57	100.00	KSQ150		제약	N	N	N	N		N	40700	-1750	5	-4.12	1342154300	32922	3.72	41650	41650	40250	55100	29750	42450	40767.19	3.86	0	-10362	45350	43900	42800	41350	40250	44625	42075	54	12650	100	30560	50	1	53715000	21862	80.12	7.72	12	0.06	508.00	5273.00	53400	20230721	-23.78	17800	20221102	128.65	53400	-23.78	20230721	24300	67.49	20230110	267000	-84.76	20230721	34800	16.95	20230828	2.05	Y	214370	100	53 억		2072688	N	N	135902	N	00	N
66	20230915	160815	57	100.00	KSQ150		제약	N	N	N	N		N	42450	850	2	2.04	37777321850	885116	560.63	41900	44250	41700	54000	29150	41600	42680.70	3.67	0	78651	43166	42382	41516	40732	39866	42775	41125	54	12400	100	29950	50	1	53715000	22802	83.56	8.05	12	1.65	508.00	5273.00	53400	20230721	-20.51	17800	20221102	138.48	53400	-20.51	20230721	24300	74.69	20230110	267000	-84.10	20230721	34800	21.98	20230828	2.06	Y	214370	100	53 억		1970295	N	N	135902	N	00	N
67	20230915	150815	57	100.00	KSQ150		제약	N	N	N	N		N	42350	750	2	1.80	17075078950	397388	251.71	41900	44250	41700	54000	29150	41600	42968.28	3.67	0	48005	43166	42382	41516	40732	39866	42775	41125	54	12400	100	29950	50	1	53715000	22748	83.37	8.03	12	0.74	508.00	5273.00	53400	20230721	-20.69	17800	20221102	137.92	53400	-20.69	20230721	24300	74.28	20230110	267000	-84.14	20230721	34800	21.70	20230828	2.06	Y	214370	100	53 억		1970295	N	N	11729	N	00	N
68	20230915	140816	57	100.00	KSQ150		제약	N	N	N	N		N	42550	950	2	2.28	15495217550	360009	228.03	41900	44250	41700	54000	29150	41600	43041.19	3.67	0	43054	43166	42382	41516	40732	39866	42775	41125	54	12400	100	29950	50	1	53715000	22856	83.76	8.07	12	0.67	508.00	5273.00	53400	20230721	-20.32	17800	20221102	139.04	53400	-20.32	20230721	24300	75.10	20230110	267000	-84.06	20230721	34800	22.27	20230828	2.06	Y	214370	100	53 억		1970295	N	N	11729	N	00	N
69	20230915	130809	57	100.00	KSQ150		제약	N	N	N	N		N	43050	1450	2	3.49	14328248550	332645	210.70	41900	44250	41700	54000	29150	41600	43073.69	3.67	0	42559	43166	42382	41516	40732	39866	42775	41125	54	12400	100	29950	50	1	53715000	23124	84.74	8.16	12	0.62	508.00	5273.00	53400	20230721	-19.38	17800	20221102	141.85	53400	-19.38	20230721	24300	77.16	20230110	267000	-83.88	20230721	34800	23.71	20230828	2.06	Y	214370	100	53 억		1970295	N	N	11729	N	00	N
70	20230915	120815	57	100.00	KSQ150		제약	N	N	N	N		N	42800	1200	2	2.88	12857728100	298205	188.88	41900	44250	41700	54000	29150	41600	43117.08	3.67	0	36802	43166	42382	41516	40732	39866	42775	41125	54	12400	100	29950	50	1	53715000	22990	84.25	8.12	12	0.56	508.00	5273.00	53400	20230721	-19.85	17800	20221102	140.45	53400	-19.85	20230721	24300	76.13	20230110	267000	-83.97	20230721	34800	22.99	20230828	2.06	Y	214370	100	53 억		1970295	N	N	11729	N	00	N
71	20230915	110821	57	100.00	KSQ150		제약	N	N	N	N		N	43700	2100	2	5.05	11256193150	261045	165.35	41900	44250	41700	54000	29150	41600	43119.74	3.67	0	37523	43166	42382	41516	40732	39866	42775	41125	54	12400	100	29950	50	1	53715000	23473	86.02	8.29	12	0.49	508.00	5273.00	53400	20230721	-18.16	17800	20221102	145.51	53400	-18.16	20230721	24300	79.84	20230110	267000	-83.63	20230721	34800	25.57	20230828	2.06	Y	214370	100	53 억		1970295	N	N	11729	N	00	N
72	20230915	100818	57	100.00	KSQ150		제약	N	N	N	N		N	42400	800	2	1.92	3146766500	74241	47.02	41900	43150	41700	54000	29150	41600	42385.83	3.67	0	-2782	43166	42382	41516	40732	39866	42775	41125	54	12400	100	29950	50	1	53715000	22775	83.46	8.04	12	0.14	508.00	5273.00	53400	20230721	-20.60	17800	20221102	138.20	53400	-20.60	20230721	24300	74.49	20230110	267000	-84.12	20230721	34800	21.84	20230828	2.06	Y	214370	100	53 억		1970295	N	N	11729	N	00	N
73	20230915	090809	57	100.00	KSQ150		제약	N	N	N	N		N	42650	1050	2	2.52	990463550	23178	14.68	41900	43150	41900	54000	29150	41600	42732.92	3.67	0	1108	43166	42382	41516	40732	39866	42775	41125	54	12400	100	29950	50	1	53715000	22909	83.96	8.09	12	0.04	508.00	5273.00	53400	20230721	-20.13	17800	20221102	139.61	53400	-20.13	20230721	24300	75.51	20230110	267000	-84.03	20230721	34800	22.56	20230828	2.06	Y	214370	100	53 억		1970295	N	N	11729	N	00	N
74	20230914	160817	57	100.00	KSQ150		제약	N	N	N	N		N	41600	550	2	1.34	6538360650	157463	91.73	41500	42300	40650	53300	28750	41050	41523.18	3.66	0	-8768	43283	42166	41383	40266	39483	41775	39875	54	12250	100	29550	50	1	53715000	22345	81.89	7.89	12	0.29	508.00	5273.00	53400	20230721	-22.10	17800	20221102	133.71	53400	-22.10	20230721	24300	71.19	20230110	267000	-84.42	20230721	34800	19.54	20230828	2.07	Y	214370	100	53 억		1966658	N	N	11729	N	00	N
75	20230914	150754	57	100.00	KSQ150		제약	N	N	N	N		N	41800	750	2	1.83	5332690400	128498	74.85	41500	42300	40650	53300	28750	41050	41500.46	3.66	0	2989	43283	42166	41383	40266	39483	41775	39875	54	12250	100	29550	50	1	53715000	22453	82.28	7.93	12	0.24	508.00	5273.00	53400	20230721	-21.72	17800	20221102	134.83	53400	-21.72	20230721	24300	72.02	20230110	267000	-84.34	20230721	34800	20.11	20230828	2.07	Y	214370	100	53 억		1966658	N	N	12507	N	00	N
76	20230914	140809	57	100.00	KSQ150		제약	N	N	N	N		N	41950	900	2	2.19	4595936100	110879	64.59	41500	42300	40650	53300	28750	41050	41450.30	3.66	0	5630	43283	42166	41383	40266	39483	41775	39875	54	12250	100	29550	50	1	53715000	22533	82.58	7.96	12	0.21	508.00	5273.00	53400	20230721	-21.44	17800	20221102	135.67	53400	-21.44	20230721	24300	72.63	20230110	267000	-84.29	20230721	34800	20.55	20230828	2.07	Y	214370	100	53 억		1966658	N	N	12507	N	00	N
77	20230914	130754	57	100.00	KSQ150		제약	N	N	N	N		N	42100	1050	2	2.56	3746719200	90638	52.80	41500	42100	40650	53300	28750	41050	41337.43	3.66	0	6179	43283	42166	41383	40266	39483	41775	39875	54	12250	100	29550	50	1	53715000	22614	82.87	7.98	12	0.17	508.00	5273.00	53400	20230721	-21.16	17800	20221102	136.52	53400	-21.16	20230721	24300	73.25	20230110	267000	-84.23	20230721	34800	20.98	20230828	2.07	Y	214370	100	53 억		1966658	N	N	12507	N	00	N
78	20230914	120804	57	100.00	KSQ150		제약	N	N	N	N		N	41350	300	2	0.73	2706243200	65785	38.32	41500	41750	40650	53300	28750	41050	41137.80	3.66	0	4074	43283	42166	41383	40266	39483	41775	39875	54	12250	100	29550	50	1	53715000	22211	81.40	7.84	12	0.12	508.00	5273.00	53400	20230721	-22.57	17800	20221102	132.30	53400	-22.57	20230721	24300	70.16	20230110	267000	-84.51	20230721	34800	18.82	20230828	2.07	Y	214370	100	53 억		1966658	N	N	12507	N	00	N
79	20230914	110757	57	100.00	KSQ150		제약	N	N	N	N		N	41200	150	2	0.37	2365610300	57529	33.51	41500	41750	40650	53300	28750	41050	41120.41	3.66	0	3924	43283	42166	41383	40266	39483	41775	39875	54	12250	100	29550	50	1	53715000	22131	81.10	7.81	12	0.11	508.00	5273.00	53400	20230721	-22.85	17800	20221102	131.46	53400	-22.85	20230721	24300	69.55	20230110	267000	-84.57	20230721	34800	18.39	20230828	2.07	Y	214370	100	53 억		1966658	N	N	12507	N	00	N
80	20230914	100751	57	100.00	KSQ150		제약	N	N	N	N		N	41000	-50	5	-0.12	1451375850	35267	20.54	41500	41750	40650	53300	28750	41050	41154.17	3.66	0	2517	43283	42166	41383	40266	39483	41775	39875	54	12250	100	29550	50	1	53715000	22023	80.71	7.78	12	0.07	508.00	5273.00	53400	20230721	-23.22	17800	20221102	130.34	53400	-23.22	20230721	24300	68.72	20230110	267000	-84.64	20230721	34800	17.82	20230828	2.07	Y	214370	100	53 억		1966658	N	N	12507	N	00	N
81	20230914	090806	57	100.00	KSQ150		제약	N	N	N	N		N	41300	250	2	0.61	253988750	6118	3.56	41500	41750	41300	53300	28750	41050	41521.16	3.66	0	-164	43283	42166	41383	40266	39483	41775	39875	54	12250	100	29550	50	1	53715000	22184	81.30	7.83	12	0.01	508.00	5273.00	53400	20230721	-22.66	17800	20221102	132.02	53400	-22.66	20230721	24300	69.96	20230110	267000	-84.53	20230721	34800	18.68	20230828	2.07	Y	214370	100	53 억		1966658	N	N	12507	N	00	N
82	20230913	160811	57	100.00	KSQ150		제약	N	N	N	N		N	41050	-650	5	-1.56	7092816000	170844	64.90	41300	42500	40600	54200	29200	41700	41516.52	3.59	0	-6879	44933	43316	42383	40766	39833	42850	40300	54	12500	100	30020	50	1	53715000	22050	80.81	7.78	12	0.32	508.00	5273.00	53400	20230721	-23.13	17800	20221102	130.62	53400	-23.13	20230721	24300	68.93	20230110	267000	-84.63	20230721	34800	17.96	20230828	2.02	Y	214370	100	53 억		1926038	N	N	12507	N	00	N
83	20230913	150800	57	100.00	KSQ150		제약	N	N	N	N		N	40850	-850	5	-2.04	6725958350	161886	61.49	41300	42500	40600	54200	29200	41700	41547.40	3.59	0	-6524	44933	43316	42383	40766	39833	42850	40300	54	12500	100	30020	50	1	53715000	21943	80.41	7.75	12	0.30	508.00	5273.00	53400	20230721	-23.50	17800	20221102	129.49	53400	-23.50	20230721	24300	68.11	20230110	267000	-84.70	20230721	34800	17.39	20230828	2.02	Y	214370	100	53 억		1926038	N	N	30534	N	00	N
84	20230913	140810	57	100.00	KSQ150		제약	N	N	N	N		N	41450	-250	5	-0.60	4731138500	113132	42.97	41300	42500	40950	54200	29200	41700	41819.74	3.59	0	1445	44933	43316	42383	40766	39833	42850	40300	54	12500	100	30020	50	1	53715000	22265	81.59	7.86	12	0.21	508.00	5273.00	53400	20230721	-22.38	17800	20221102	132.87	53400	-22.38	20230721	24300	70.58	20230110	267000	-84.48	20230721	34800	19.11	20230828	2.02	Y	214370	100	53 억		1926038	N	N	30534	N	00	N
85	20230913	130746	57	100.00	KSQ150		제약	N	N	N	N		N	41550	-150	5	-0.36	4106674950	98120	37.27	41300	42500	40950	54200	29200	41700	41853.75	3.59	0	2435	44933	43316	42383	40766	39833	42850	40300	54	12500	100	30020	50	1	53715000	22319	81.79	7.88	12	0.18	508.00	5273.00	53400	20230721	-22.19	17800	20221102	133.43	53400	-22.19	20230721	24300	70.99	20230110	267000	-84.44	20230721	34800	19.40	20230828	2.02	Y	214370	100	53 억		1926038	N	N	30534	N	00	N
86	20230913	120804	57	100.00	KSQ150		제약	N	N	N	N		N	41650	-50	5	-0.12	3644688350	87033	33.06	41300	42500	40950	54200	29200	41700	41877.29	3.59	0	5223	44933	43316	42383	40766	39833	42850	40300	54	12500	100	30020	50	1	53715000	22372	81.99	7.90	12	0.16	508.00	5273.00	53400	20230721	-22.00	17800	20221102	133.99	53400	-22.00	20230721	24300	71.40	20230110	267000	-84.40	20230721	34800	19.68	20230828	2.02	Y	214370	100	53 억		1926038	N	N	30534	N	00	N
87	20230913	110805	57	100.00	KSQ150		제약	N	N	N	N		N	41700	0	3	0.00	2860936450	68122	25.88	41300	42500	40950	54200	29200	41700	41997.68	3.59	0	3363	44933	43316	42383	40766	39833	42850	40300	54	12500	100	30020	50	1	53715000	22399	82.09	7.91	12	0.13	508.00	5273.00	53400	20230721	-21.91	17800	20221102	134.27	53400	-21.91	20230721	24300	71.60	20230110	267000	-84.38	20230721	34800	19.83	20230828	2.02	Y	214370	100	53 억		1926038	N	N	30534	N	00	N
88	20230913	100756	57	100.00	KSQ150		제약	N	N	N	N		N	41900	200	2	0.48	2043051300	48492	18.42	41300	42500	40950	54200	29200	41700	42132.61	3.59	0	-787	44933	43316	42383	40766	39833	42850	40300	54	12500	100	30020	50	1	53715000	22507	82.48	7.95	12	0.09	508.00	5273.00	53400	20230721	-21.54	17800	20221102	135.39	53400	-21.54	20230721	24300	72.43	20230110	267000	-84.31	20230721	34800	20.40	20230828	2.02	Y	214370	100	53 억		1926038	N	N	30534	N	00	N
89	20230913	090749	57	100.00	KSQ150		제약	N	N	N	N		N	42000	300	2	0.72	404201600	9672	3.67	41300	42300	40950	54200	29200	41700	41791.85	3.59	0	-1897	44933	43316	42383	40766	39833	42850	40300	54	12500	100	30020	50	1	53715000	22560	82.68	7.97	12	0.02	508.00	5273.00	53400	20230721	-21.35	17800	20221102	135.96	53400	-21.35	20230721	24300	72.84	20230110	267000	-84.27	20230721	34800	20.69	20230828	2.02	Y	214370	100	53 억		1926038	N	N	30534	N	00	N
90	20230912	160747	57	100.00	KSQ150		제약	N	N	N	N		N	41700	-1600	5	-3.70	11173424300	262267	97.81	43700	44000	41450	56200	30350	43300	42603.53	3.64	0	-33307	44900	44100	43300	42500	41700	44500	42900	54	12900	100	31170	50	1	53715000	22399	82.09	7.91	12	0.49	508.00	5273.00	53400	20230721	-21.91	17800	20221102	134.27	53400	-21.91	20230721	24300	71.60	20230110	267000	-84.38	20230721	34800	19.83	20230828	2.04	Y	214370	100	53 억		1956723	N	N	30534	N	00	N
91	20230912	150755	57	100.00	KSQ150		제약	N	N	N	N		N	41750	-1550	5	-3.58	10466050000	245317	91.49	43700	44000	41450	56200	30350	43300	42663.37	3.64	0	-33540	44900	44100	43300	42500	41700	44500	42900	54	12900	100	31170	50	1	53715000	22426	82.19	7.92	12	0.46	508.00	5273.00	53400	20230721	-21.82	17800	20221102	134.55	53400	-21.82	20230721	24300	71.81	20230110	267000	-84.36	20230721	34800	19.97	20230828	2.04	Y	214370	100	53 억		1956723	N	N	36198	N	00	N
92	20230912	140753	57	100.00	KSQ150		제약	N	N	N	N		N	41650	-1650	5	-3.81	9099761600	212635	79.30	43700	44000	41450	56200	30350	43300	42795.22	3.64	0	-30845	44900	44100	43300	42500	41700	44500	42900	54	12900	100	31170	50	1	53715000	22372	81.99	7.90	12	0.40	508.00	5273.00	53400	20230721	-22.00	17800	20221102	133.99	53400	-22.00	20230721	24300	71.40	20230110	267000	-84.40	20230721	34800	19.68	20230828	2.04	Y	214370	100	53 억		1956723	N	N	36198	N	00	N
93	20230912	130743	57	100.00	KSQ150		제약	N	N	N	N		N	42550	-750	5	-1.73	6547980500	151945	56.66	43700	44000	42400	56200	30350	43300	43094.41	3.64	0	-29807	44900	44100	43300	42500	41700	44500	42900	54	12900	100	31170	50	1	53715000	22856	83.76	8.07	12	0.28	508.00	5273.00	53400	20230721	-20.32	17800	20221102	139.04	53400	-20.32	20230721	24300	75.10	20230110	267000	-84.06	20230721	34800	22.27	20230828	2.04	Y	214370	100	53 억		1956723	N	N	36198	N	00	N
94	20230912	120741	57	100.00	KSQ150		제약	N	N	N	N		N	42700	-600	5	-1.39	5811827450	134745	50.25	43700	44000	42400	56200	30350	43300	43132.05	3.64	0	-26417	44900	44100	43300	42500	41700	44500	42900	54	12900	100	31170	50	1	53715000	22936	84.06	8.10	12	0.25	508.00	5273.00	53400	20230721	-20.04	17800	20221102	139.89	53400	-20.04	20230721	24300	75.72	20230110	267000	-84.01	20230721	34800	22.70	20230828	2.04	Y	214370	100	53 억		1956723	N	N	36198	N	00	N
95	20230912	110747	57	100.00	KSQ150		제약	N	N	N	N		N	42950	-350	5	-0.81	4732478450	109456	40.82	43700	44000	42500	56200	30350	43300	43236.35	3.64	0	-13115	44900	44100	43300	42500	41700	44500	42900	54	12900	100	31170	50	1	53715000	23071	84.55	8.15	12	0.20	508.00	5273.00	53400	20230721	-19.57	17800	20221102	141.29	53400	-19.57	20230721	24300	76.75	20230110	267000	-83.91	20230721	34800	23.42	20230828	2.04	Y	214370	100	53 억		1956723	N	N	36198	N	00	N
96	20230912	100741	57	100.00	KSQ150		제약	N	N	N	N		N	43500	200	2	0.46	3375306850	77920	29.06	43700	44000	42500	56200	30350	43300	43317.59	3.64	0	-9446	44900	44100	43300	42500	41700	44500	42900	54	12900	100	31170	50	1	53715000	23366	85.63	8.25	12	0.15	508.00	5273.00	53400	20230721	-18.54	17800	20221102	144.38	53400	-18.54	20230721	24300	79.01	20230110	267000	-83.71	20230721	34800	25.00	20230828	2.04	Y	214370	100	53 억		1956723	N	N	36198	N	00	N
97	20230912	090758	57	100.00	KSQ150		제약	N	N	N	N		N	43000	-300	5	-0.69	889482400	20699	7.72	43700	43700	42500	56200	30350	43300	42972.24	3.64	0	-9757	44900	44100	43300	42500	41700	44500	42900	54	12900	100	31170	50	1	53715000	23097	84.65	8.15	12	0.04	508.00	5273.00	53400	20230721	-19.48	17800	20221102	141.57	53400	-19.48	20230721	24300	76.95	20230110	267000	-83.90	20230721	34800	23.56	20230828	2.04	Y	214370	100	53 억		1956723	N	N	36198	N	00	N
98	20230911	160741	57	100.00	KSQ150		제약	N	N	N	N		N	43300	100	2	0.23	11537968500	266260	64.35	43200	44100	42500	56100	30250	43200	43333.51	3.74	0	-50147	44933	44066	42833	41966	40733	44500	42400	54	12900	100	31100	50	1	53715000	23259	85.24	8.21	12	0.50	508.00	5273.00	53400	20230721	-18.91	17800	20221102	143.26	53400	-18.91	20230721	24300	78.19	20230110	267000	-83.78	20230721	34800	24.43	20230828	1.98	Y	214370	100	53 억		2006338	N	N	36198	N	00	N
99	20230911	150745	57	100.00	KSQ150		제약	N	N	N	N		N	43200	0	3	0.00	11005632700	253930	61.37	43200	44100	42500	56100	30250	43200	43341.22	3.74	0	-50932	44933	44066	42833	41966	40733	44500	42400	54	12900	100	31100	50	1	53715000	23205	85.04	8.19	12	0.47	508.00	5273.00	53400	20230721	-19.10	17800	20221102	142.70	53400	-19.10	20230721	24300	77.78	20230110	267000	-83.82	20230721	34800	24.14	20230828	1.98	Y	214370	100	53 억		2006338	N	N	19520	N	00	N
100	20230911	140755	57	100.00	KSQ150		제약	N	N	N	N		N	43350	150	2	0.35	9483637300	218768	52.87	43200	44100	42500	56100	30250	43200	43350.22	3.74	0	-36688	44933	44066	42833	41966	40733	44500	42400	54	12900	100	31100	50	1	53715000	23285	85.33	8.22	12	0.41	508.00	5273.00	53400	20230721	-18.82	17800	20221102	143.54	53400	-18.82	20230721	24300	78.40	20230110	267000	-83.76	20230721	34800	24.57	20230828	1.98	Y	214370	100	53 억		2006338	N	N	19520	N	00	N
101	20230911	130730	57	100.00	KSQ150		제약	N	N	N	N		N	43750	550	2	1.27	7918659550	182979	44.22	43200	44100	42500	56100	30250	43200	43276.34	3.74	0	-31556	44933	44066	42833	41966	40733	44500	42400	54	12900	100	31100	50	1	53715000	23500	86.12	8.30	12	0.34	508.00	5273.00	53400	20230721	-18.07	17800	20221102	145.79	53400	-18.07	20230721	24300	80.04	20230110	267000	-83.61	20230721	34800	25.72	20230828	1.98	Y	214370	100	53 억		2006338	N	N	19520	N	00	N
102	20230911	120743	57	100.00	KSQ150		제약	N	N	N	N		N	43350	150	2	0.35	6908567400	159768	38.61	43200	44100	42500	56100	30250	43200	43241.25	3.74	0	-31837	44933	44066	42833	41966	40733	44500	42400	54	12900	100	31100	50	1	53715000	23285	85.33	8.22	12	0.30	508.00	5273.00	53400	20230721	-18.82	17800	20221102	143.54	53400	-18.82	20230721	24300	78.40	20230110	267000	-83.76	20230721	34800	24.57	20230828	1.98	Y	214370	100	53 억		2006338	N	N	19520	N	00	N
103	20230911	110730	57	100.00	KSQ150		제약	N	N	N	N		N	43200	0	3	0.00	5271030950	122262	29.55	43200	43750	42500	56100	30250	43200	43112.57	3.74	0	-32804	44933	44066	42833	41966	40733	44500	42400	54	12900	100	31100	50	1	53715000	23205	85.04	8.19	12	0.23	508.00	5273.00	53400	20230721	-19.10	17800	20221102	142.70	53400	-19.10	20230721	24300	77.78	20230110	267000	-83.82	20230721	34800	24.14	20230828	1.98	Y	214370	100	53 억		2006338	N	N	19520	N	00	N
104	20230911	100730	57	100.00	KSQ150		제약	N	N	N	N		N	43200	0	3	0.00	4237597450	98316	23.76	43200	43750	42500	56100	30250	43200	43101.78	3.74	0	-25672	44933	44066	42833	41966	40733	44500	42400	54	12900	100	31100	50	1	53715000	23205	85.04	8.19	12	0.18	508.00	5273.00	53400	20230721	-19.10	17800	20221102	142.70	53400	-19.10	20230721	24300	77.78	20230110	267000	-83.82	20230721	34800	24.14	20230828	1.98	Y	214370	100	53 억		2006338	N	N	19520	N	00	N
105	20230911	090728	57	100.00	KSQ150		제약	N	N	N	N		N	43250	50	2	0.12	762869400	17697	4.28	43200	43750	42600	56100	30250	43200	43107.14	3.74	0	-6962	44933	44066	42833	41966	40733	44500	42400	54	12900	100	31100	50	1	53715000	23232	85.14	8.20	12	0.03	508.00	5273.00	53400	20230721	-19.01	17800	20221102	142.98	53400	-19.01	20230721	24300	77.98	20230110	267000	-83.80	20230721	34800	24.28	20230828	1.98	Y	214370	100	53 억		2006338	N	N	19520	N	00	N
106	20230908	160748	57	100.00	KSQ150		제약	N	N	N	N		N	43200	2250	2	5.49	17725189750	412533	151.73	41700	43700	41600	53200	28700	40950	42968.53	3.51	0	51007	43383	42166	41383	40166	39383	41775	39775	54	12250	100	29480	50	1	53715000	23205	85.04	8.19	12	0.77	508.00	5273.00	53400	20230721	-19.10	17800	20221102	142.70	53400	-19.10	20230721	24300	77.78	20230110	267000	-83.82	20230721	34800	24.14	20230828	1.98	Y	214370	100	53 억		1886693	N	N	19520	N	00	N
107	20230908	150745	57	100.00	KSQ150		제약	N	N	N	N		N	43450	2500	2	6.11	16963696350	394922	145.26	41700	43700	41600	53200	28700	40950	42956.75	3.51	0	51642	43383	42166	41383	40166	39383	41775	39775	54	12250	100	29480	50	1	53715000	23339	85.53	8.24	12	0.74	508.00	5273.00	53400	20230721	-18.63	17800	20221102	144.10	53400	-18.63	20230721	24300	78.81	20230110	267000	-83.73	20230721	34800	24.86	20230828	1.98	Y	214370	100	53 억		1886693	N	N	16847	N	00	N
108	20230908	140737	57	100.00	KSQ150		제약	N	N	N	N		N	42950	2000	2	4.88	15366780650	357908	131.64	41700	43700	41600	53200	28700	40950	42937.41	3.51	0	52953	43383	42166	41383	40166	39383	41775	39775	54	12250	100	29480	50	1	53715000	23071	84.55	8.15	12	0.67	508.00	5273.00	53400	20230721	-19.57	17800	20221102	141.29	53400	-19.57	20230721	24300	76.75	20230110	267000	-83.91	20230721	34800	23.42	20230828	1.98	Y	214370	100	53 억		1886693	N	N	16847	N	00	N
109	20230908	130745	57	100.00	KSQ150		제약	N	N	N	N		N	43300	2350	2	5.74	12169317600	284215	104.54	41700	43500	41600	53200	28700	40950	42820.14	3.51	0	44875	43383	42166	41383	40166	39383	41775	39775	54	12250	100	29480	50	1	53715000	23259	85.24	8.21	12	0.53	508.00	5273.00	53400	20230721	-18.91	17800	20221102	143.26	53400	-18.91	20230721	24300	78.19	20230110	267000	-83.78	20230721	34800	24.43	20230828	1.98	Y	214370	100	53 억		1886693	N	N	16847	N	00	N
110	20230908	120754	57	100.00	KSQ150		제약	N	N	N	N		N	42750	1800	2	4.40	9866064400	230685	84.85	41700	43500	41600	53200	28700	40950	42771.98	3.51	0	26958	43383	42166	41383	40166	39383	41775	39775	54	12250	100	29480	50	1	53715000	22963	84.15	8.11	12	0.43	508.00	5273.00	53400	20230721	-19.94	17800	20221102	140.17	53400	-19.94	20230721	24300	75.93	20230110	267000	-83.99	20230721	34800	22.84	20230828	1.98	Y	214370	100	53 억		1886693	N	N	16847	N	00	N
111	20230908	110751	57	100.00	KSQ150		제약	N	N	N	N		N	42250	1300	2	3.17	8981857600	209924	77.21	41700	43500	41600	53200	28700	40950	42790.03	3.51	0	26863	43383	42166	41383	40166	39383	41775	39775	54	12250	100	29480	50	1	53715000	22695	83.17	8.01	12	0.39	508.00	5273.00	53400	20230721	-20.88	17800	20221102	137.36	53400	-20.88	20230721	24300	73.87	20230110	267000	-84.18	20230721	34800	21.41	20230828	1.98	Y	214370	100	53 억		1886693	N	N	16847	N	00	N
112	20230908	100744	57	100.00	KSQ150		제약	N	N	N	N		N	42700	1750	2	4.27	7500111250	175003	64.37	41700	43500	41600	53200	28700	40950	42861.77	3.51	0	27041	43383	42166	41383	40166	39383	41775	39775	54	12250	100	29480	50	1	53715000	22936	84.06	8.10	12	0.33	508.00	5273.00	53400	20230721	-20.04	17800	20221102	139.89	53400	-20.04	20230721	24300	75.72	20230110	267000	-84.01	20230721	34800	22.70	20230828	1.98	Y	214370	100	53 억		1886693	N	N	16847	N	00	N
113	20230908	090749	57	100.00	KSQ150		제약	N	N	N	N		N	42800	1850	2	4.52	1914437450	45205	16.63	41700	42900	41600	53200	28700	40950	42363.67	3.51	0	9168	43383	42166	41383	40166	39383	41775	39775	54	12250	100	29480	50	1	53715000	22990	84.25	8.12	12	0.08	508.00	5273.00	53400	20230721	-19.85	17800	20221102	140.45	53400	-19.85	20230721	24300	76.13	20230110	267000	-83.97	20230721	34800	22.99	20230828	1.98	Y	214370	100	53 억		1886693	N	N	16847	N	00	N
114	20230907	160735	57	100.00	KSQ150		제약	N	N	N	N		N	40950	-1350	5	-3.19	11244095350	270194	67.03	41800	42600	40600	54900	29650	42300	41614.55	3.57	0	-33466	45166	43732	41516	40082	37866	44450	40800	54	12600	100	30450	50	1	53715000	21996	80.61	7.77	12	0.50	508.00	5273.00	53400	20230721	-23.31	17800	20221102	130.06	53400	-23.31	20230721	24300	68.52	20230110	267000	-84.66	20230721	34800	17.67	20230828	1.96	Y	214370	100	53 억		1916855	N	N	16847	N	00	N
115	20230907	150741	57	100.00	KSQ150		제약	N	N	N	N		N	40900	-1400	5	-3.31	10642559150	255491	63.38	41800	42600	40600	54900	29650	42300	41653.96	3.57	0	-32142	45166	43732	41516	40082	37866	44450	40800	54	12600	100	30450	50	1	53715000	21969	80.51	7.76	12	0.48	508.00	5273.00	53400	20230721	-23.41	17800	20221102	129.78	53400	-23.41	20230721	24300	68.31	20230110	267000	-84.68	20230721	34800	17.53	20230828	1.96	Y	214370	100	53 억		1916855	N	N	22845	N	00	N
116	20230907	140738	57	100.00	KSQ150		제약	N	N	N	N		N	41700	-600	5	-1.42	8647490800	206865	51.32	41800	42600	41150	54900	29650	42300	41801.29	3.57	0	-24791	45166	43732	41516	40082	37866	44450	40800	54	12600	100	30450	50	1	53715000	22399	82.09	7.91	12	0.39	508.00	5273.00	53400	20230721	-21.91	17800	20221102	134.27	53400	-21.91	20230721	24300	71.60	20230110	267000	-84.38	20230721	34800	19.83	20230828	1.96	Y	214370	100	53 억		1916855	N	N	22845	N	00	N
117	20230907	130736	57	100.00	KSQ150		제약	N	N	N	N		N	41500	-800	5	-1.89	7415343550	177265	43.97	41800	42600	41150	54900	29650	42300	41830.55	3.57	0	-19197	45166	43732	41516	40082	37866	44450	40800	54	12600	100	30450	50	1	53715000	22292	81.69	7.87	12	0.33	508.00	5273.00	53400	20230721	-22.28	17800	20221102	133.15	53400	-22.28	20230721	24300	70.78	20230110	267000	-84.46	20230721	34800	19.25	20230828	1.96	Y	214370	100	53 억		1916855	N	N	22845	N	00	N
118	20230907	120746	57	100.00	KSQ150		제약	N	N	N	N		N	41550	-750	5	-1.77	6448935400	153982	38.20	41800	42600	41150	54900	29650	42300	41879.64	3.57	0	-11828	45166	43732	41516	40082	37866	44450	40800	54	12600	100	30450	50	1	53715000	22319	81.79	7.88	12	0.29	508.00	5273.00	53400	20230721	-22.19	17800	20221102	133.43	53400	-22.19	20230721	24300	70.99	20230110	267000	-84.44	20230721	34800	19.40	20230828	1.96	Y	214370	100	53 억		1916855	N	N	22845	N	00	N
119	20230907	110741	57	100.00	KSQ150		제약	N	N	N	N		N	41850	-450	5	-1.06	5790014500	138232	34.29	41800	42600	41150	54900	29650	42300	41884.60	3.57	0	-4371	45166	43732	41516	40082	37866	44450	40800	54	12600	100	30450	50	1	53715000	22480	82.38	7.94	12	0.26	508.00	5273.00	53400	20230721	-21.63	17800	20221102	135.11	53400	-21.63	20230721	24300	72.22	20230110	267000	-84.33	20230721	34800	20.26	20230828	1.96	Y	214370	100	53 억		1916855	N	N	22845	N	00	N
120	20230907	100741	57	100.00	KSQ150		제약	N	N	N	N		N	41950	-350	5	-0.83	4435796300	105953	26.28	41800	42600	41150	54900	29650	42300	41863.49	3.57	0	-6194	45166	43732	41516	40082	37866	44450	40800	54	12600	100	30450	50	1	53715000	22533	82.58	7.96	12	0.20	508.00	5273.00	53400	20230721	-21.44	17800	20221102	135.67	53400	-21.44	20230721	24300	72.63	20230110	267000	-84.29	20230721	34800	20.55	20230828	1.96	Y	214370	100	53 억		1916855	N	N	22845	N	00	N
121	20230907	090751	57	100.00	KSQ150		제약	N	N	N	N		N	41550	-750	5	-1.77	1231774750	29684	7.36	41800	41900	41150	54900	29650	42300	41481.47	3.57	0	1066	45166	43732	41516	40082	37866	44450	40800	54	12600	100	30450	50	1	53715000	22319	81.79	7.88	12	0.06	508.00	5273.00	53400	20230721	-22.19	17800	20221102	133.43	53400	-22.19	20230721	24300	70.99	20230110	267000	-84.44	20230721	34800	19.40	20230828	1.96	Y	214370	100	53 억		1916855	N	N	22845	N	00	N
122	20230906	160737	57	100.00	KSQ150		제약	N	N	N	N		N	42300	1650	2	4.06	16571232600	400762	223.47	40150	42950	39300	52800	28500	40650	41348.19	3.50	0	38831	42050	41350	40750	40050	39450	41050	39750	54	12150	100	29260	50	1	53715000	22721	83.27	8.02	12	0.75	508.00	5273.00	53400	20230721	-20.79	17800	20221102	137.64	53400	-20.79	20230721	24300	74.07	20230110	267000	-84.16	20230721	34800	21.55	20230828	1.95	Y	214370	100	53 억		1878679	N	N	22845	N	00	N
123	20230906	150740	57	100.00	KSQ150		제약	N	N	N	N		N	42250	1600	2	3.94	15930355350	385614	215.03	40150	42950	39300	52800	28500	40650	41311.67	3.50	0	37449	42050	41350	40750	40050	39450	41050	39750	54	12150	100	29260	50	1	53715000	22695	83.17	8.01	12	0.72	508.00	5273.00	53400	20230721	-20.88	17800	20221102	137.36	53400	-20.88	20230721	24300	73.87	20230110	267000	-84.18	20230721	34800	21.41	20230828	1.95	Y	214370	100	53 억		1878679	N	N	20476	N	00	N
124	20230906	140740	57	100.00	KSQ150		제약	N	N	N	N		N	42300	1650	2	4.06	13654715900	331944	185.10	40150	42950	39300	52800	28500	40650	41135.61	3.50	0	25746	42050	41350	40750	40050	39450	41050	39750	54	12150	100	29260	50	1	53715000	22721	83.27	8.02	12	0.62	508.00	5273.00	53400	20230721	-20.79	17800	20221102	137.64	53400	-20.79	20230721	24300	74.07	20230110	267000	-84.16	20230721	34800	21.55	20230828	1.95	Y	214370	100	53 억		1878679	N	N	20476	N	00	N
125	20230906	130733	57	100.00	KSQ150		제약	N	N	N	N		N	41800	1150	2	2.83	8767920400	216843	120.92	40150	42050	39300	52800	28500	40650	40434.41	3.50	0	1552	42050	41350	40750	40050	39450	41050	39750	54	12150	100	29260	50	1	53715000	22453	82.28	7.93	12	0.40	508.00	5273.00	53400	20230721	-21.72	17800	20221102	134.83	53400	-21.72	20230721	24300	72.02	20230110	267000	-84.34	20230721	34800	20.11	20230828	1.95	Y	214370	100	53 억		1878679	N	N	20476	N	00	N
126	20230906	120744	57	100.00	KSQ150		제약	N	N	N	N		N	40600	-50	5	-0.12	5976491950	149496	83.36	40150	41000	39300	52800	28500	40650	39977.58	3.50	0	-21306	42050	41350	40750	40050	39450	41050	39750	54	12150	100	29260	50	1	53715000	21808	79.92	7.70	12	0.28	508.00	5273.00	53400	20230721	-23.97	17800	20221102	128.09	53400	-23.97	20230721	24300	67.08	20230110	267000	-84.79	20230721	34800	16.67	20230828	1.95	Y	214370	100	53 억		1878679	N	N	20476	N	00	N
127	20230906	110746	57	100.00	KSQ150		제약	N	N	N	N		N	40100	-550	5	-1.35	4217806850	106138	59.18	40150	40550	39300	52800	28500	40650	39738.84	3.50	0	-15192	42050	41350	40750	40050	39450	41050	39750	54	12150	100	29260	50	1	53715000	21540	78.94	7.60	12	0.20	508.00	5273.00	53400	20230721	-24.91	17800	20221102	125.28	53400	-24.91	20230721	24300	65.02	20230110	267000	-84.98	20230721	34800	15.23	20230828	1.95	Y	214370	100	53 억		1878679	N	N	20476	N	00	N
128	20230906	100724	57	100.00	KSQ150		제약	N	N	N	N		N	39650	-1000	5	-2.46	3132477900	78944	44.02	40150	40300	39300	52800	28500	40650	39679.67	3.50	0	-17691	42050	41350	40750	40050	39450	41050	39750	54	12150	100	29260	50	1	53715000	21298	78.05	7.52	12	0.15	508.00	5273.00	53400	20230721	-25.75	17800	20221102	122.75	53400	-25.75	20230721	24300	63.17	20230110	267000	-85.15	20230721	34800	13.94	20230828	1.95	Y	214370	100	53 억		1878679	N	N	20476	N	00	N
129	20230906	090729	57	100.00	KSQ150		제약	N	N	N	N		N	39900	-750	5	-1.85	530357550	13305	7.42	40150	40300	39500	52800	28500	40650	39861.17	3.50	0	-236	42050	41350	40750	40050	39450	41050	39750	54	12150	100	29260	50	1	53715000	21432	78.54	7.57	12	0.02	508.00	5273.00	53400	20230721	-25.28	17800	20221102	124.16	53400	-25.28	20230721	24300	64.20	20230110	267000	-85.06	20230721	34800	14.66	20230828	1.95	Y	214370	100	53 억		1878679	N	N	20476	N	00	N
130	20230905	160732	57	100.00	KSQ150		제약	N	N	N	N		N	40650	-700	5	-1.69	7242558200	178499	49.27	41000	41450	40150	53700	28950	41350	40574.56	3.54	0	-34672	44150	42750	40500	39100	36850	43450	39800	54	12350	100	29770	50	1	53715000	21835	80.02	7.71	12	0.33	508.00	5273.00	53400	20230721	-23.88	17800	20221102	128.37	53400	-23.88	20230721	24300	67.28	20230110	267000	-84.78	20230721	34800	16.81	20230828	1.91	Y	214370	100	53 억		1901540	N	N	20476	N	00	N
131	20230905	150743	57	100.00	KSQ150		제약	N	N	N	N		N	40600	-750	5	-1.81	6846359750	168731	46.58	41000	41450	40150	53700	28950	41350	40575.45	3.54	0	-34771	44150	42750	40500	39100	36850	43450	39800	54	12350	100	29770	50	1	53715000	21808	79.92	7.70	12	0.31	508.00	5273.00	53400	20230721	-23.97	17800	20221102	128.09	53400	-23.97	20230721	24300	67.08	20230110	267000	-84.79	20230721	34800	16.67	20230828	1.91	Y	214370	100	53 억		1901540	N	N	39905	N	00	N
132	20230905	140741	57	100.00	KSQ150		제약	N	N	N	N		N	40400	-950	5	-2.30	5657238400	139508	38.51	41000	41450	40150	53700	28950	41350	40551.18	3.54	0	-28199	44150	42750	40500	39100	36850	43450	39800	54	12350	100	29770	50	1	53715000	21701	79.53	7.66	12	0.26	508.00	5273.00	53400	20230721	-24.34	17800	20221102	126.97	53400	-24.34	20230721	24300	66.26	20230110	267000	-84.87	20230721	34800	16.09	20230828	1.91	Y	214370	100	53 억		1901540	N	N	39905	N	00	N
133	20230905	130722	57	100.00	KSQ150		제약	N	N	N	N		N	40250	-1100	5	-2.66	4880639000	120323	33.21	41000	41450	40150	53700	28950	41350	40562.61	3.54	0	-27799	44150	42750	40500	39100	36850	43450	39800	54	12350	100	29770	50	1	53715000	21620	79.23	7.63	12	0.22	508.00	5273.00	53400	20230721	-24.63	17800	20221102	126.12	53400	-24.63	20230721	24300	65.64	20230110	267000	-84.93	20230721	34800	15.66	20230828	1.91	Y	214370	100	53 억		1901540	N	N	39905	N	00	N
134	20230905	120726	57	100.00	KSQ150		제약	N	N	N	N		N	40450	-900	5	-2.18	4062632600	100070	27.62	41000	41450	40150	53700	28950	41350	40597.67	3.54	0	-20546	44150	42750	40500	39100	36850	43450	39800	54	12350	100	29770	50	1	53715000	21728	79.63	7.67	12	0.19	508.00	5273.00	53400	20230721	-24.25	17800	20221102	127.25	53400	-24.25	20230721	24300	66.46	20230110	267000	-84.85	20230721	34800	16.24	20230828	1.91	Y	214370	100	53 억		1901540	N	N	39905	N	00	N
135	20230905	110732	57	100.00	KSQ150		제약	N	N	N	N		N	40300	-1050	5	-2.54	3593548150	88496	24.43	41000	41450	40150	53700	28950	41350	40606.64	3.54	0	-17627	44150	42750	40500	39100	36850	43450	39800	54	12350	100	29770	50	1	53715000	21647	79.33	7.64	12	0.16	508.00	5273.00	53400	20230721	-24.53	17800	20221102	126.40	53400	-24.53	20230721	24300	65.84	20230110	267000	-84.91	20230721	34800	15.80	20230828	1.91	Y	214370	100	53 억		1901540	N	N	39905	N	00	N
136	20230905	100722	57	100.00	KSQ150		제약	N	N	N	N		N	40600	-750	5	-1.81	2414907200	59300	16.37	41000	41450	40150	53700	28950	41350	40723.23	3.54	0	-4631	44150	42750	40500	39100	36850	43450	39800	54	12350	100	29770	50	1	53715000	21808	79.92	7.70	12	0.11	508.00	5273.00	53400	20230721	-23.97	17800	20221102	128.09	53400	-23.97	20230721	24300	67.08	20230110	267000	-84.79	20230721	34800	16.67	20230828	1.91	Y	214370	100	53 억		1901540	N	N	39905	N	00	N
137	20230905	090721	57	100.00	KSQ150		제약	N	N	N	N		N	40800	-550	5	-1.33	328953850	8047	2.22	41000	41300	40650	53700	28950	41350	40877.25	3.54	0	2741	44150	42750	40500	39100	36850	43450	39800	54	12350	100	29770	50	1	53715000	21916	80.31	7.74	12	0.01	508.00	5273.00	53400	20230721	-23.60	17800	20221102	129.21	53400	-23.60	20230721	24300	67.90	20230110	267000	-84.72	20230721	34800	17.24	20230828	1.91	Y	214370	100	53 억		1901540	N	N	39905	N	00	N
138	20230904	160719	57	100.00	KSQ150		제약	N	N	N	N		N	41350	900	2	2.22	14570761550	361275	105.77	40000	41900	38250	52500	28350	40450	40330.30	3.61	0	-40099	42816	41632	40716	39532	38616	41175	39075	54	12050	100	29120	50	1	53715000	22211	81.40	7.84	12	0.67	508.00	5273.00	53400	20230721	-22.57	17800	20221102	132.30	53400	-22.57	20230721	24300	70.16	20230110	267000	-84.51	20230721	34800	18.82	20230828	1.91	Y	214370	100	53 억		1941536	N	N	39905	N	00	N
139	20230904	150710	57	100.00	KSQ150		제약	N	N	N	N		N	41350	900	2	2.22	14061692850	348907	102.15	40000	41900	38250	52500	28350	40450	40302.12	3.61	0	-38392	42816	41632	40716	39532	38616	41175	39075	54	12050	100	29120	50	1	53715000	22211	81.40	7.84	12	0.65	508.00	5273.00	53400	20230721	-22.57	17800	20221102	132.30	53400	-22.57	20230721	24300	70.16	20230110	267000	-84.51	20230721	34800	18.82	20230828	1.91	Y	214370	100	53 억		1941536	N	N	108886	N	00	N
140	20230904	140704	57	100.00	KSQ150		제약	N	N	N	N		N	41150	700	2	1.73	12853469500	319547	93.56	40000	41900	38250	52500	28350	40450	40224.03	3.61	0	-37099	42816	41632	40716	39532	38616	41175	39075	54	12050	100	29120	50	1	53715000	22104	81.00	7.80	12	0.59	508.00	5273.00	53400	20230721	-22.94	17800	20221102	131.18	53400	-22.94	20230721	24300	69.34	20230110	267000	-84.59	20230721	34800	18.25	20230828	1.91	Y	214370	100	53 억		1941536	N	N	108886	N	00	N
141	20230904	130717	57	100.00	KSQ150		제약	N	N	N	N		N	40800	350	2	0.87	10461459000	261769	76.64	40000	41300	38250	52500	28350	40450	39964.47	3.61	0	-38305	42816	41632	40716	39532	38616	41175	39075	54	12050	100	29120	50	1	53715000	21916	80.31	7.74	12	0.49	508.00	5273.00	53400	20230721	-23.60	17800	20221102	129.21	53400	-23.60	20230721	24300	67.90	20230110	267000	-84.72	20230721	34800	17.24	20230828	1.91	Y	214370	100	53 억		1941536	N	N	108886	N	00	N
142	20230904	120702	57	100.00	KSQ150		제약	N	N	N	N		N	40900	450	2	1.11	9121007650	229071	67.07	40000	41200	38250	52500	28350	40450	39817.38	3.61	0	-42618	42816	41632	40716	39532	38616	41175	39075	54	12050	100	29120	50	1	53715000	21969	80.51	7.76	12	0.43	508.00	5273.00	53400	20230721	-23.41	17800	20221102	129.78	53400	-23.41	20230721	24300	68.31	20230110	267000	-84.68	20230721	34800	17.53	20230828	1.91	Y	214370	100	53 억		1941536	N	N	108886	N	00	N
143	20230904	110652	57	100.00	KSQ150		제약	N	N	N	N		N	40200	-250	5	-0.62	6542261250	165632	48.49	40000	40400	38250	52500	28350	40450	39498.78	3.61	0	-34678	42816	41632	40716	39532	38616	41175	39075	54	12050	100	29120	50	1	53715000	21593	79.13	7.62	12	0.31	508.00	5273.00	53400	20230721	-24.72	17800	20221102	125.84	53400	-24.72	20230721	24300	65.43	20230110	267000	-84.94	20230721	34800	15.52	20230828	1.91	Y	214370	100	53 억		1941536	N	N	108886	N	00	N
144	20230904	100656	57	100.00	KSQ150		제약	N	N	N	N		N	39700	-750	5	-1.85	5424489000	137565	40.28	40000	40400	38250	52500	28350	40450	39432.19	3.61	0	-41622	42816	41632	40716	39532	38616	41175	39075	54	12050	100	29120	50	1	53715000	21325	78.15	7.53	12	0.26	508.00	5273.00	53400	20230721	-25.66	17800	20221102	123.03	53400	-25.66	20230721	24300	63.37	20230110	267000	-85.13	20230721	34800	14.08	20230828	1.91	Y	214370	100	53 억		1941536	N	N	108886	N	00	N
145	20230904	090708	57	100.00	KSQ150		제약	N	N	N	N		N	38850	-1600	5	-3.96	1168935700	29692	8.69	40000	40250	38850	52500	28350	40450	39368.71	3.61	0	-13546	42816	41632	40716	39532	38616	41175	39075	54	12050	100	29120	50	1	53715000	20868	76.48	7.37	12	0.06	508.00	5273.00	53400	20230721	-27.25	17800	20221102	118.26	53400	-27.25	20230721	24300	59.88	20230110	267000	-85.45	20230721	34800	11.64	20230828	1.91	Y	214370	100	53 억		1941536	N	N	108886	N	00	N
146	20230901	160659	57	100.00	KSQ150		제약	N	N	N	N		N	40450	-1100	5	-2.65	13741679900	338120	37.33	41800	41900	39800	54000	29100	41550	40641.24	3.68	0	-86352	45650	43600	40900	38850	36150	44625	39875	54	12450	100	29910	50	1	53715000	21728	79.63	7.67	12	0.63	508.00	5273.00	53400	20230721	-24.25	17800	20221102	127.25	53400	-24.25	20230721	24300	66.46	20230110	267000	-84.85	20230721	34800	16.24	20230828	1.86	Y	214370	100	53 억		1974498	N	N	108886	N	00	N
147	20230901	150707	57	100.00	KSQ150		제약	N	N	N	N		N	40050	-1500	5	-3.61	13091887450	321986	35.55	41800	41900	39800	54000	29100	41550	40659.54	3.68	0	-80672	45650	43600	40900	38850	36150	44625	39875	54	12450	100	29910	50	1	53715000	21513	78.84	7.60	12	0.60	508.00	5273.00	53400	20230721	-25.00	17800	20221102	125.00	53400	-25.00	20230721	24300	64.81	20230110	267000	-85.00	20230721	34800	15.09	20230828	1.86	Y	214370	100	53 억		1974498	N	N	51497	N	00	N
148	20230901	140710	57	100.00	KSQ150		제약	N	N	N	N		N	40050	-1500	5	-3.61	11365625250	278751	30.78	41800	41900	39850	54000	29100	41550	40773.13	3.68	0	-69284	45650	43600	40900	38850	36150	44625	39875	54	12450	100	29910	50	1	53715000	21513	78.84	7.60	12	0.52	508.00	5273.00	53400	20230721	-25.00	17800	20221102	125.00	53400	-25.00	20230721	24300	64.81	20230110	267000	-85.00	20230721	34800	15.09	20230828	1.86	Y	214370	100	53 억		1974498	N	N	51497	N	00	N
149	20230901	130650	57	100.00	KSQ150		제약	N	N	N	N		N	40050	-1500	5	-3.61	9529192700	232953	25.72	41800	41900	40050	54000	29100	41550	40905.81	3.68	0	-56168	45650	43600	40900	38850	36150	44625	39875	54	12450	100	29910	50	1	53715000	21513	78.84	7.60	12	0.43	508.00	5273.00	53400	20230721	-25.00	17800	20221102	125.00	53400	-25.00	20230721	24300	64.81	20230110	267000	-85.00	20230721	34800	15.09	20230828	1.86	Y	214370	100	53 억		1974498	N	N	51497	N	00	N
150	20230901	120658	57	100.00	KSQ150		제약	N	N	N	N		N	40450	-1100	5	-2.65	8103952950	197577	21.82	41800	41900	40450	54000	29100	41550	41016.43	3.68	0	-41604	45650	43600	40900	38850	36150	44625	39875	54	12450	100	29910	50	1	53715000	21728	79.63	7.67	12	0.37	508.00	5273.00	53400	20230721	-24.25	17800	20221102	127.25	53400	-24.25	20230721	24300	66.46	20230110	267000	-84.85	20230721	34800	16.24	20230828	1.86	Y	214370	100	53 억		1974498	N	N	51497	N	00	N
151	20230901	110658	57	100.00	KSQ150		제약	N	N	N	N		N	41150	-400	5	-0.96	6381204400	155300	17.15	41800	41900	40500	54000	29100	41550	41089.25	3.68	0	-33308	45650	43600	40900	38850	36150	44625	39875	54	12450	100	29910	50	1	53715000	22104	81.00	7.80	12	0.29	508.00	5273.00	53400	20230721	-22.94	17800	20221102	131.18	53400	-22.94	20230721	24300	69.34	20230110	267000	-84.59	20230721	34800	18.25	20230828	1.86	Y	214370	100	53 억		1974498	N	N	51497	N	00	N
152	20230901	100652	57	100.00	KSQ150		제약	N	N	N	N		N	40850	-700	5	-1.68	4730140900	115171	12.72	41800	41900	40500	54000	29100	41550	41070.19	3.68	0	-29634	45650	43600	40900	38850	36150	44625	39875	54	12450	100	29910	50	1	53715000	21943	80.41	7.75	12	0.21	508.00	5273.00	53400	20230721	-23.50	17800	20221102	129.49	53400	-23.50	20230721	24300	68.11	20230110	267000	-84.70	20230721	34800	17.39	20230828	1.86	Y	214370	100	53 억		1974498	N	N	51497	N	00	N
153	20230901	090643	57	100.00	KSQ150		제약	N	N	N	N		N	40900	-650	5	-1.56	1155828050	27983	3.09	41800	41900	40800	54000	29100	41550	41303.82	3.68	0	-6402	45650	43600	40900	38850	36150	44625	39875	54	12450	100	29910	50	1	53715000	21969	80.51	7.76	12	0.05	508.00	5273.00	53400	20230721	-23.41	17800	20221102	129.78	53400	-23.41	20230721	24300	68.31	20230110	267000	-84.68	20230721	34800	17.53	20230828	1.86	Y	214370	100	53 억		1974498	N	N	51497	N	00	N