KissMeData/064550/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	160557	57	100.00	KSQ150		제약	N	N	N	N		N	35100	800	2	2.33	6694829500	192610	79.03	34050	35300	34050	44550	24050	34300	34759.06	8.55	0	32763	35700	35000	34600	33900	33500	34800	33700	129	10250	500	24010	50	1	25810291	9059	75.00	3.84	12	0.75	468.00	9144.00	77600	20230508	-54.77	23050	20221013	52.28	77600	-54.77	20230508	26100	34.48	20230131	77600	-54.77	20230508	23050	52.28	20221013	5.13	Y	064550	500	129 억		2205671	N	N	11411	N	00	N
3	20230927	150600	57	100.00	KSQ150		제약	N	N	N	N		N	35150	850	2	2.48	6177179400	177868	72.98	34050	35300	34050	44550	24050	34300	34729.77	8.55	0	31209	35700	35000	34600	33900	33500	34800	33700	129	10250	500	24010	50	1	25810291	9072	75.11	3.84	12	0.69	468.00	9144.00	77600	20230508	-54.70	23050	20221013	52.49	77600	-54.70	20230508	26100	34.67	20230131	77600	-54.70	20230508	23050	52.49	20221013	5.13	Y	064550	500	129 억		2205671	N	N	27901	N	00	N
4	20230927	140601	57	100.00	KSQ150		제약	N	N	N	N		N	35100	800	2	2.33	5089165250	146929	60.29	34050	35150	34050	44550	24050	34300	34637.62	8.55	0	27526	35700	35000	34600	33900	33500	34800	33700	129	10250	500	24010	50	1	25810291	9059	75.00	3.84	12	0.57	468.00	9144.00	77600	20230508	-54.77	23050	20221013	52.28	77600	-54.77	20230508	26100	34.48	20230131	77600	-54.77	20230508	23050	52.28	20221013	5.13	Y	064550	500	129 억		2205671	N	N	27901	N	00	N
5	20230927	130553	57	100.00	KSQ150		제약	N	N	N	N		N	34750	450	2	1.31	3815427900	110507	45.34	34050	34850	34050	44550	24050	34300	34527.22	8.55	0	20164	35700	35000	34600	33900	33500	34800	33700	129	10250	500	24010	50	1	25810291	8969	74.25	3.80	12	0.43	468.00	9144.00	77600	20230508	-55.22	23050	20221013	50.76	77600	-55.22	20230508	26100	33.14	20230131	77600	-55.22	20230508	23050	50.76	20221013	5.13	Y	064550	500	129 억		2205671	N	N	27901	N	00	N
6	20230927	120554	57	100.00	KSQ150		제약	N	N	N	N		N	34500	200	2	0.58	3071062550	88955	36.50	34050	34850	34050	44550	24050	34300	34524.57	8.55	0	17923	35700	35000	34600	33900	33500	34800	33700	129	10250	500	24010	50	1	25810291	8905	73.72	3.77	12	0.34	468.00	9144.00	77600	20230508	-55.54	23050	20221013	49.67	77600	-55.54	20230508	26100	32.18	20230131	77600	-55.54	20230508	23050	49.67	20221013	5.13	Y	064550	500	129 억		2205671	N	N	27901	N	00	N
7	20230927	110558	57	100.00	KSQ150		제약	N	N	N	N		N	34650	350	2	1.02	2653014300	76852	31.53	34050	34850	34050	44550	24050	34300	34521.99	8.55	0	18750	35700	35000	34600	33900	33500	34800	33700	129	10250	500	24010	50	1	25810291	8943	74.04	3.79	12	0.30	468.00	9144.00	77600	20230508	-55.35	23050	20221013	50.33	77600	-55.35	20230508	26100	32.76	20230131	77600	-55.35	20230508	23050	50.33	20221013	5.13	Y	064550	500	129 억		2205671	N	N	27901	N	00	N
8	20230927	100554	57	100.00	KSQ150		제약	N	N	N	N		N	34450	150	2	0.44	1684767950	48954	20.09	34050	34750	34050	44550	24050	34300	34416.07	8.55	0	16050	35700	35000	34600	33900	33500	34800	33700	129	10250	500	24010	50	1	25810291	8892	73.61	3.77	12	0.19	468.00	9144.00	77600	20230508	-55.61	23050	20221013	49.46	77600	-55.61	20230508	26100	31.99	20230131	77600	-55.61	20230508	23050	49.46	20221013	5.13	Y	064550	500	129 억		2205671	N	N	27901	N	00	N
9	20230927	090603	57	100.00	KSQ150		제약	N	N	N	N		N	34200	-100	5	-0.29	436586000	12756	5.23	34050	34450	34050	44550	24050	34300	34224.06	8.55	0	4241	35700	35000	34600	33900	33500	34800	33700	129	10250	500	24010	50	1	25810291	8827	73.08	3.74	12	0.05	468.00	9144.00	77600	20230508	-55.93	23050	20221013	48.37	77600	-55.93	20230508	26100	31.03	20230131	77600	-55.93	20230508	23050	48.37	20221013	5.13	Y	064550	500	129 억		2205671	N	N	27901	N	00	N
10	20230926	160554	57	100.00	KSQ150		제약	N	N	N	N		N	34300	-200	5	-0.58	8151364900	235110	147.62	34600	35300	34200	44850	24150	34500	34671.21	8.93	0	-4026	35466	34982	34666	34182	33866	34900	34100	129	10350	500	24150	50	1	25810291	8853	73.29	3.75	12	0.91	468.00	9144.00	77600	20230508	-55.80	23050	20221013	48.81	77600	-55.80	20230508	26100	31.42	20230131	77600	-55.80	20230508	23050	48.81	20221013	5.23	Y	064550	500	129 억		2304298	N	N	27901	N	00	N
11	20230926	150555	57	100.00	KSQ150		제약	N	N	N	N		N	34500	0	3	0.00	7456515100	214887	134.93	34600	35300	34200	44850	24150	34500	34699.75	8.93	0	-3859	35466	34982	34666	34182	33866	34900	34100	129	10350	500	24150	50	1	25810291	8905	73.72	3.77	12	0.83	468.00	9144.00	77600	20230508	-55.54	23050	20221013	49.67	77600	-55.54	20230508	26100	32.18	20230131	77600	-55.54	20230508	23050	49.67	20221013	5.23	Y	064550	500	129 억		2304298	N	N	9582	N	00	N
12	20230926	140549	57	100.00	KSQ150		제약	N	N	N	N		N	34500	0	3	0.00	6684638550	192473	120.85	34600	35300	34200	44850	24150	34500	34730.33	8.93	0	-2208	35466	34982	34666	34182	33866	34900	34100	129	10350	500	24150	50	1	25810291	8905	73.72	3.77	12	0.75	468.00	9144.00	77600	20230508	-55.54	23050	20221013	49.67	77600	-55.54	20230508	26100	32.18	20230131	77600	-55.54	20230508	23050	49.67	20221013	5.23	Y	064550	500	129 억		2304298	N	N	9582	N	00	N
13	20230926	130551	57	100.00	KSQ150		제약	N	N	N	N		N	34600	100	2	0.29	5968846800	171753	107.84	34600	35300	34200	44850	24150	34500	34752.58	8.93	0	-1067	35466	34982	34666	34182	33866	34900	34100	129	10350	500	24150	50	1	25810291	8930	73.93	3.78	12	0.67	468.00	9144.00	77600	20230508	-55.41	23050	20221013	50.11	77600	-55.41	20230508	26100	32.57	20230131	77600	-55.41	20230508	23050	50.11	20221013	5.23	Y	064550	500	129 억		2304298	N	N	9582	N	00	N
14	20230926	120554	57	100.00	KSQ150		제약	N	N	N	N		N	34900	400	2	1.16	5087632550	146384	91.91	34600	35300	34200	44850	24150	34500	34755.48	8.93	0	3177	35466	34982	34666	34182	33866	34900	34100	129	10350	500	24150	50	1	25810291	9008	74.57	3.82	12	0.57	468.00	9144.00	77600	20230508	-55.03	23050	20221013	51.41	77600	-55.03	20230508	26100	33.72	20230131	77600	-55.03	20230508	23050	51.41	20221013	5.23	Y	064550	500	129 억		2304298	N	N	9582	N	00	N
15	20230926	110553	57	100.00	KSQ150		제약	N	N	N	N		N	34900	400	2	1.16	2892173350	83629	52.51	34600	34950	34200	44850	24150	34500	34583.43	8.93	0	13417	35466	34982	34666	34182	33866	34900	34100	129	10350	500	24150	50	1	25810291	9008	74.57	3.82	12	0.32	468.00	9144.00	77600	20230508	-55.03	23050	20221013	51.41	77600	-55.03	20230508	26100	33.72	20230131	77600	-55.03	20230508	23050	51.41	20221013	5.23	Y	064550	500	129 억		2304298	N	N	9582	N	00	N
16	20230926	100551	57	100.00	KSQ150		제약	N	N	N	N		N	34700	200	2	0.58	1841096450	53359	33.50	34600	34850	34200	44850	24150	34500	34503.96	8.93	0	833	35466	34982	34666	34182	33866	34900	34100	129	10350	500	24150	50	1	25810291	8956	74.15	3.79	12	0.21	468.00	9144.00	77600	20230508	-55.28	23050	20221013	50.54	77600	-55.28	20230508	26100	32.95	20230131	77600	-55.28	20230508	23050	50.54	20221013	5.23	Y	064550	500	129 억		2304298	N	N	9582	N	00	N
17	20230926	090552	57	100.00	KSQ150		제약	N	N	N	N		N	34550	50	2	0.14	375392050	10823	6.80	34600	34850	34500	44850	24150	34500	34685.55	8.93	0	-2457	35466	34982	34666	34182	33866	34900	34100	129	10350	500	24150	50	1	25810291	8917	73.82	3.78	12	0.04	468.00	9144.00	77600	20230508	-55.48	23050	20221013	49.89	77600	-55.48	20230508	26100	32.38	20230131	77600	-55.48	20230508	23050	49.89	20221013	5.23	Y	064550	500	129 억		2304298	N	N	9582	N	00	N
18	20230925	160552	57	100.00	KSQ150		제약	N	N	N	N		N	34500	-250	5	-0.72	5250779150	151352	71.34	34500	35150	34350	45150	24350	34750	34692.98	8.93	0	3813	35916	35332	34816	34232	33716	35625	34525	129	10400	500	24320	50	1	25810291	8905	73.72	3.77	12	0.59	468.00	9144.00	77600	20230508	-55.54	23050	20221013	49.67	77600	-55.54	20230508	26100	32.18	20230131	77600	-55.54	20230508	23050	49.67	20221013	5.33	Y	064550	500	129 억		2304153	N	N	9582	N	00	N
19	20230925	150555	57	100.00	KSQ150		제약	N	N	N	N		N	34750	0	3	0.00	4484150700	129200	60.90	34500	35150	34350	45150	24350	34750	34707.05	8.93	0	2607	35916	35332	34816	34232	33716	35625	34525	129	10400	500	24320	50	1	25810291	8969	74.25	3.80	12	0.50	468.00	9144.00	77600	20230508	-55.22	23050	20221013	50.76	77600	-55.22	20230508	26100	33.14	20230131	77600	-55.22	20230508	23050	50.76	20221013	5.33	Y	064550	500	129 억		2304153	N	N	10115	N	00	N
20	20230925	140545	57	100.00	KSQ150		제약	N	N	N	N		N	34600	-150	5	-0.43	3659326900	105393	49.68	34500	35150	34350	45150	24350	34750	34720.78	8.93	0	1250	35916	35332	34816	34232	33716	35625	34525	129	10400	500	24320	50	1	25810291	8930	73.93	3.78	12	0.41	468.00	9144.00	77600	20230508	-55.41	23050	20221013	50.11	77600	-55.41	20230508	26100	32.57	20230131	77600	-55.41	20230508	23050	50.11	20221013	5.33	Y	064550	500	129 억		2304153	N	N	10115	N	00	N
21	20230925	130549	57	100.00	KSQ150		제약	N	N	N	N		N	34700	-50	5	-0.14	3157535100	90903	42.85	34500	35150	34350	45150	24350	34750	34735.21	8.93	0	2454	35916	35332	34816	34232	33716	35625	34525	129	10400	500	24320	50	1	25810291	8956	74.15	3.79	12	0.35	468.00	9144.00	77600	20230508	-55.28	23050	20221013	50.54	77600	-55.28	20230508	26100	32.95	20230131	77600	-55.28	20230508	23050	50.54	20221013	5.33	Y	064550	500	129 억		2304153	N	N	10115	N	00	N
22	20230925	120553	57	100.00	KSQ150		제약	N	N	N	N		N	34750	0	3	0.00	2793168450	80411	37.90	34500	35150	34350	45150	24350	34750	34736.15	8.93	0	2362	35916	35332	34816	34232	33716	35625	34525	129	10400	500	24320	50	1	25810291	8969	74.25	3.80	12	0.31	468.00	9144.00	77600	20230508	-55.22	23050	20221013	50.76	77600	-55.22	20230508	26100	33.14	20230131	77600	-55.22	20230508	23050	50.76	20221013	5.33	Y	064550	500	129 억		2304153	N	N	10115	N	00	N
23	20230925	110548	57	100.00	KSQ150		제약	N	N	N	N		N	34500	-250	5	-0.72	2326127800	66950	31.56	34500	35150	34350	45150	24350	34750	34744.25	8.93	0	3141	35916	35332	34816	34232	33716	35625	34525	129	10400	500	24320	50	1	25810291	8905	73.72	3.77	12	0.26	468.00	9144.00	77600	20230508	-55.54	23050	20221013	49.67	77600	-55.54	20230508	26100	32.18	20230131	77600	-55.54	20230508	23050	49.67	20221013	5.33	Y	064550	500	129 억		2304153	N	N	10115	N	00	N
24	20230925	100551	57	100.00	KSQ150		제약	N	N	N	N		N	34800	50	2	0.14	1527036750	43856	20.67	34500	35150	34500	45150	24350	34750	34819.33	8.93	0	3608	35916	35332	34816	34232	33716	35625	34525	129	10400	500	24320	50	1	25810291	8982	74.36	3.81	12	0.17	468.00	9144.00	77600	20230508	-55.15	23050	20221013	50.98	77600	-55.15	20230508	26100	33.33	20230131	77600	-55.15	20230508	23050	50.98	20221013	5.33	Y	064550	500	129 억		2304153	N	N	10115	N	00	N
25	20230925	090550	57	100.00	KSQ150		제약	N	N	N	N		N	34650	-100	5	-0.29	347600750	10027	4.73	34500	34950	34500	45150	24350	34750	34666.48	8.93	0	-1294	35916	35332	34816	34232	33716	35625	34525	129	10400	500	24320	50	1	25810291	8943	74.04	3.79	12	0.04	468.00	9144.00	77600	20230508	-55.35	23050	20221013	50.33	77600	-55.35	20230508	26100	32.76	20230131	77600	-55.35	20230508	23050	50.33	20221013	5.33	Y	064550	500	129 억		2304153	N	N	10115	N	00	N
26	20230922	160608	57	100.00	KSQ150		제약	N	N	N	N		N	34750	-150	5	-0.43	7208832450	206643	71.76	34300	35400	34300	45350	24450	34900	34885.92	8.90	0	10723	36500	35700	35300	34500	34100	35500	34300	129	10450	500	24430	50	1	25810291	8969	74.25	3.80	12	0.80	468.00	9144.00	77600	20230508	-55.22	23050	20221013	50.76	77600	-55.22	20230508	26100	33.14	20230131	77600	-55.22	20230508	23050	50.76	20221013	5.44	Y	064550	500	129 억		2296420	N	N	10115	N	00	N
27	20230922	150605	57	100.00	KSQ150		제약	N	N	N	N		N	34700	-200	5	-0.57	6539610850	187366	65.06	34300	35400	34300	45350	24450	34900	34902.87	8.90	0	7304	36500	35700	35300	34500	34100	35500	34300	129	10450	500	24430	50	1	25810291	8956	74.15	3.79	12	0.73	468.00	9144.00	77600	20230508	-55.28	23050	20221013	50.54	77600	-55.28	20230508	26100	32.95	20230131	77600	-55.28	20230508	23050	50.54	20221013	5.44	Y	064550	500	129 억		2296420	N	N	23895	N	00	N
28	20230922	140606	57	100.00	KSQ150		제약	N	N	N	N		N	34850	-50	5	-0.14	5668571000	162309	56.36	34300	35400	34300	45350	24450	34900	34924.57	8.90	0	7944	36500	35700	35300	34500	34100	35500	34300	129	10450	500	24430	50	1	25810291	8995	74.47	3.81	12	0.63	468.00	9144.00	77600	20230508	-55.09	23050	20221013	51.19	77600	-55.09	20230508	26100	33.52	20230131	77600	-55.09	20230508	23050	51.19	20221013	5.44	Y	064550	500	129 억		2296420	N	N	23895	N	00	N
29	20230922	130531	57	100.00	KSQ150		제약	N	N	N	N		N	34750	-150	5	-0.43	5014998350	143488	49.83	34300	35400	34300	45350	24450	34900	34950.66	8.90	0	4955	36500	35700	35300	34500	34100	35500	34300	129	10450	500	24430	50	1	25810291	8969	74.25	3.80	12	0.56	468.00	9144.00	77600	20230508	-55.22	23050	20221013	50.76	77600	-55.22	20230508	26100	33.14	20230131	77600	-55.22	20230508	23050	50.76	20221013	5.44	Y	064550	500	129 억		2296420	N	N	23895	N	00	N
30	20230922	120528	57	100.00	KSQ150		제약	N	N	N	N		N	34700	-200	5	-0.57	4590827700	131295	45.59	34300	35400	34300	45350	24450	34900	34965.76	8.90	0	6977	36500	35700	35300	34500	34100	35500	34300	129	10450	500	24430	50	1	25810291	8956	74.15	3.79	12	0.51	468.00	9144.00	77600	20230508	-55.28	23050	20221013	50.54	77600	-55.28	20230508	26100	32.95	20230131	77600	-55.28	20230508	23050	50.54	20221013	5.44	Y	064550	500	129 억		2296420	N	N	23895	N	00	N
31	20230922	110525	57	100.00	KSQ150		제약	N	N	N	N		N	35250	350	2	1.00	3378269650	96619	33.55	34300	35400	34300	45350	24450	34900	34964.88	8.90	0	14169	36500	35700	35300	34500	34100	35500	34300	129	10450	500	24430	50	1	25810291	9098	75.32	3.85	12	0.37	468.00	9144.00	77600	20230508	-54.57	23050	20221013	52.93	77600	-54.57	20230508	26100	35.06	20230131	77600	-54.57	20230508	23050	52.93	20221013	5.44	Y	064550	500	129 억		2296420	N	N	23895	N	00	N
32	20230922	100527	57	100.00	KSQ150		제약	N	N	N	N		N	34900	0	3	0.00	2219393850	63595	22.08	34300	35300	34300	45350	24450	34900	34898.87	8.90	0	2261	36500	35700	35300	34500	34100	35500	34300	129	10450	500	24430	50	1	25810291	9008	74.57	3.82	12	0.25	468.00	9144.00	77600	20230508	-55.03	23050	20221013	51.41	77600	-55.03	20230508	26100	33.72	20230131	77600	-55.03	20230508	23050	51.41	20221013	5.44	Y	064550	500	129 억		2296420	N	N	23895	N	00	N
33	20230922	090521	57	100.00	KSQ150		제약	N	N	N	N		N	34700	-200	5	-0.57	479997500	13880	4.82	34300	34900	34300	45350	24450	34900	34581.38	8.90	0	5185	36500	35700	35300	34500	34100	35500	34300	129	10450	500	24430	50	1	25810291	8956	74.15	3.79	12	0.05	468.00	9144.00	77600	20230508	-55.28	23050	20221013	50.54	77600	-55.28	20230508	26100	32.95	20230131	77600	-55.28	20230508	23050	50.54	20221013	5.44	Y	064550	500	129 억		2296420	N	N	23895	N	00	N
34	20230921	160530	57	100.00	KSQ150		제약	N	N	N	N		N	34900	-1150	5	-3.19	10028628850	283792	96.37	35750	36100	34900	46850	25250	36050	35341.45	8.70	0	48431	37316	36682	36216	35582	35116	36450	35350	129	10800	500	25230	50	1	25810291	9008	74.57	3.82	12	1.10	468.00	9144.00	77600	20230508	-55.03	23050	20221013	51.41	77600	-55.03	20230508	26100	33.72	20230131	77600	-55.03	20230508	23050	51.41	20221013	5.54	Y	064550	500	129 억		2245916	N	N	23895	N	00	N
35	20230921	150522	57	100.00	KSQ150		제약	N	N	N	N		N	35050	-1000	5	-2.77	8577613400	242326	82.29	35750	36100	35000	46850	25250	36050	35393.23	8.70	0	38228	37316	36682	36216	35582	35116	36450	35350	129	10800	500	25230	50	1	25810291	9047	74.89	3.83	12	0.94	468.00	9144.00	77600	20230508	-54.83	23050	20221013	52.06	77600	-54.83	20230508	26100	34.29	20230131	77600	-54.83	20230508	23050	52.06	20221013	5.54	Y	064550	500	129 억		2245916	N	N	21879	N	00	N
36	20230921	140527	57	100.00	KSQ150		제약	N	N	N	N		N	35150	-900	5	-2.50	7242733800	204287	69.37	35750	36100	35000	46850	25250	36050	35449.63	8.70	0	26157	37316	36682	36216	35582	35116	36450	35350	129	10800	500	25230	50	1	25810291	9072	75.11	3.84	12	0.79	468.00	9144.00	77600	20230508	-54.70	23050	20221013	52.49	77600	-54.70	20230508	26100	34.67	20230131	77600	-54.70	20230508	23050	52.49	20221013	5.54	Y	064550	500	129 억		2245916	N	N	21879	N	00	N
37	20230921	130520	57	100.00	KSQ150		제약	N	N	N	N		N	35300	-750	5	-2.08	6510658750	183520	62.32	35750	36100	35000	46850	25250	36050	35472.19	8.70	0	15522	37316	36682	36216	35582	35116	36450	35350	129	10800	500	25230	50	1	25810291	9111	75.43	3.86	12	0.71	468.00	9144.00	77600	20230508	-54.51	23050	20221013	53.15	77600	-54.51	20230508	26100	35.25	20230131	77600	-54.51	20230508	23050	53.15	20221013	5.54	Y	064550	500	129 억		2245916	N	N	21879	N	00	N
38	20230921	120516	57	100.00	KSQ150		제약	N	N	N	N		N	35350	-700	5	-1.94	4463926450	125339	42.56	35750	36100	35300	46850	25250	36050	35609.94	8.70	0	13356	37316	36682	36216	35582	35116	36450	35350	129	10800	500	25230	50	1	25810291	9124	75.53	3.87	12	0.49	468.00	9144.00	77600	20230508	-54.45	23050	20221013	53.36	77600	-54.45	20230508	26100	35.44	20230131	77600	-54.45	20230508	23050	53.36	20221013	5.54	Y	064550	500	129 억		2245916	N	N	21879	N	00	N
39	20230921	110529	57	100.00	KSQ150		제약	N	N	N	N		N	35550	-500	5	-1.39	3752747850	105297	35.76	35750	36100	35300	46850	25250	36050	35634.16	8.70	0	11856	37316	36682	36216	35582	35116	36450	35350	129	10800	500	25230	50	1	25810291	9176	75.96	3.89	12	0.41	468.00	9144.00	77600	20230508	-54.19	23050	20221013	54.23	77600	-54.19	20230508	26100	36.21	20230131	77600	-54.19	20230508	23050	54.23	20221013	5.54	Y	064550	500	129 억		2245916	N	N	21879	N	00	N
40	20230921	100520	57	100.00	KSQ150		제약	N	N	N	N		N	35800	-250	5	-0.69	2829021400	79367	26.95	35750	36100	35300	46850	25250	36050	35637.58	8.70	0	9374	37316	36682	36216	35582	35116	36450	35350	129	10800	500	25230	50	1	25810291	9240	76.50	3.92	12	0.31	468.00	9144.00	77600	20230508	-53.87	23050	20221013	55.31	77600	-53.87	20230508	26100	37.16	20230131	77600	-53.87	20230508	23050	55.31	20221013	5.54	Y	064550	500	129 억		2245916	N	N	21879	N	00	N
41	20230921	090527	57	100.00	KSQ150		제약	N	N	N	N		N	35500	-550	5	-1.53	589475650	16548	5.62	35750	35950	35400	46850	25250	36050	35582.94	8.70	0	-4386	37316	36682	36216	35582	35116	36450	35350	129	10800	500	25230	50	1	25810291	9163	75.85	3.88	12	0.06	468.00	9144.00	77600	20230508	-54.25	23050	20221013	54.01	77600	-54.25	20230508	26100	36.02	20230131	77600	-54.25	20230508	23050	54.01	20221013	5.54	Y	064550	500	129 억		2245916	N	N	21879	N	00	N
42	20230920	160526	57	100.00	KSQ150		제약	N	N	N	N		N	36050	-500	5	-1.37	10467595200	290017	91.32	36300	36850	35750	47500	25600	36550	36092.44	8.59	0	50891	38116	37332	36866	36082	35616	37100	35850	129	10950	500	25580	50	1	25810291	9305	77.03	3.94	12	1.12	468.00	9144.00	77600	20230508	-53.54	23050	20221013	56.40	77600	-53.54	20230508	26100	38.12	20230131	77600	-53.54	20230508	23050	56.40	20221013	5.60	Y	064550	500	129 억		2217707	N	N	21879	N	00	N
43	20230920	150513	57	100.00	KSQ150		제약	N	N	N	N		N	35950	-600	5	-1.64	9673646500	267985	84.38	36300	36850	35750	47500	25600	36550	36096.96	8.59	0	47003	38116	37332	36866	36082	35616	37100	35850	129	10950	500	25580	50	1	25810291	9279	76.82	3.93	12	1.04	468.00	9144.00	77600	20230508	-53.67	23050	20221013	55.97	77600	-53.67	20230508	26100	37.74	20230131	77600	-53.67	20230508	23050	55.97	20221013	5.60	Y	064550	500	129 억		2217707	N	N	26605	N	00	N
44	20230920	140519	57	100.00	KSQ150		제약	N	N	N	N		N	35950	-600	5	-1.64	8132789050	225101	70.88	36300	36850	35750	47500	25600	36550	36128.68	8.59	0	35495	38116	37332	36866	36082	35616	37100	35850	129	10950	500	25580	50	1	25810291	9279	76.82	3.93	12	0.87	468.00	9144.00	77600	20230508	-53.67	23050	20221013	55.97	77600	-53.67	20230508	26100	37.74	20230131	77600	-53.67	20230508	23050	55.97	20221013	5.60	Y	064550	500	129 억		2217707	N	N	26605	N	00	N
45	20230920	130516	57	100.00	KSQ150		제약	N	N	N	N		N	35950	-600	5	-1.64	6925176500	191449	60.28	36300	36850	35750	47500	25600	36550	36171.56	8.59	0	27813	38116	37332	36866	36082	35616	37100	35850	129	10950	500	25580	50	1	25810291	9279	76.82	3.93	12	0.74	468.00	9144.00	77600	20230508	-53.67	23050	20221013	55.97	77600	-53.67	20230508	26100	37.74	20230131	77600	-53.67	20230508	23050	55.97	20221013	5.60	Y	064550	500	129 억		2217707	N	N	26605	N	00	N
46	20230920	120514	57	100.00	KSQ150		제약	N	N	N	N		N	35900	-650	5	-1.78	6055001800	167265	52.67	36300	36850	35750	47500	25600	36550	36199.12	8.59	0	29551	38116	37332	36866	36082	35616	37100	35850	129	10950	500	25580	50	1	25810291	9266	76.71	3.93	12	0.65	468.00	9144.00	77600	20230508	-53.74	23050	20221013	55.75	77600	-53.74	20230508	26100	37.55	20230131	77600	-53.74	20230508	23050	55.75	20221013	5.60	Y	064550	500	129 억		2217707	N	N	26605	N	00	N
47	20230920	110520	57	100.00	KSQ150		제약	N	N	N	N		N	36000	-550	5	-1.50	4853164550	133777	42.12	36300	36850	35850	47500	25600	36550	36277.11	8.59	0	20256	38116	37332	36866	36082	35616	37100	35850	129	10950	500	25580	50	1	25810291	9292	76.92	3.94	12	0.52	468.00	9144.00	77600	20230508	-53.61	23050	20221013	56.18	77600	-53.61	20230508	26100	37.93	20230131	77600	-53.61	20230508	23050	56.18	20221013	5.60	Y	064550	500	129 억		2217707	N	N	26605	N	00	N
48	20230920	100510	57	100.00	KSQ150		제약	N	N	N	N		N	36350	-200	5	-0.55	2608639900	71589	22.54	36300	36850	36150	47500	25600	36550	36438.42	8.59	0	-3357	38116	37332	36866	36082	35616	37100	35850	129	10950	500	25580	50	1	25810291	9382	77.67	3.98	12	0.28	468.00	9144.00	77600	20230508	-53.16	23050	20221013	57.70	77600	-53.16	20230508	26100	39.27	20230131	77600	-53.16	20230508	23050	57.70	20221013	5.60	Y	064550	500	129 억		2217707	N	N	26605	N	00	N
49	20230920	090516	57	100.00	KSQ150		제약	N	N	N	N		N	36300	-250	5	-0.68	642852650	17677	5.57	36300	36600	36200	47500	25600	36550	36361.88	8.59	0	2334	38116	37332	36866	36082	35616	37100	35850	129	10950	500	25580	50	1	25810291	9369	77.56	3.97	12	0.07	468.00	9144.00	77600	20230508	-53.22	23050	20221013	57.48	77600	-53.22	20230508	26100	39.08	20230131	77600	-53.22	20230508	23050	57.48	20221013	5.60	Y	064550	500	129 억		2217707	N	N	26605	N	00	N
50	20230919	160514	57	100.00	KSQ150		제약	N	N	N	N		N	36550	-750	5	-2.01	11407147100	309332	61.57	37250	37650	36400	48450	26150	37300	36877.34	8.41	0	47754	39433	38366	37783	36716	36133	38075	36425	129	11150	500	26110	50	1	25810291	9434	78.10	4.00	12	1.20	468.00	9144.00	77600	20230508	-52.90	23050	20221013	58.57	77600	-52.90	20230508	26100	40.04	20230131	77600	-52.90	20230508	23050	58.57	20221013	5.69	Y	064550	500	129 억		2171001	N	N	26605	N	00	N
51	20230919	150514	57	100.00	KSQ150		제약	N	N	N	N		N	36700	-600	5	-1.61	10634181050	288219	57.37	37250	37650	36400	48450	26150	37300	36896.16	8.41	0	38063	39433	38366	37783	36716	36133	38075	36425	129	11150	500	26110	50	1	25810291	9472	78.42	4.01	12	1.12	468.00	9144.00	77600	20230508	-52.71	23050	20221013	59.22	77600	-52.71	20230508	26100	40.61	20230131	77600	-52.71	20230508	23050	59.22	20221013	5.69	Y	064550	500	129 억		2171001	N	N	31495	N	00	N
52	20230919	140510	57	100.00	KSQ150		제약	N	N	N	N		N	36650	-650	5	-1.74	8613249550	232894	46.36	37250	37650	36500	48450	26150	37300	36983.54	8.41	0	15667	39433	38366	37783	36716	36133	38075	36425	129	11150	500	26110	50	1	25810291	9459	78.31	4.01	12	0.90	468.00	9144.00	77600	20230508	-52.77	23050	20221013	59.00	77600	-52.77	20230508	26100	40.42	20230131	77600	-52.77	20230508	23050	59.00	20221013	5.69	Y	064550	500	129 억		2171001	N	N	31495	N	00	N
53	20230919	130504	57	100.00	KSQ150		제약	N	N	N	N		N	36800	-500	5	-1.34	7164049950	193403	38.50	37250	37650	36650	48450	26150	37300	37042.06	8.41	0	5206	39433	38366	37783	36716	36133	38075	36425	129	11150	500	26110	50	1	25810291	9498	78.63	4.02	12	0.75	468.00	9144.00	77600	20230508	-52.58	23050	20221013	59.65	77600	-52.58	20230508	26100	41.00	20230131	77600	-52.58	20230508	23050	59.65	20221013	5.69	Y	064550	500	129 억		2171001	N	N	31495	N	00	N
54	20230919	120519	57	100.00	KSQ150		제약	N	N	N	N		N	36900	-400	5	-1.07	5952900900	160488	31.94	37250	37650	36750	48450	26150	37300	37092.48	8.41	0	-2586	39433	38366	37783	36716	36133	38075	36425	129	11150	500	26110	50	1	25810291	9524	78.85	4.04	12	0.62	468.00	9144.00	77600	20230508	-52.45	23050	20221013	60.09	77600	-52.45	20230508	26100	41.38	20230131	77600	-52.45	20230508	23050	60.09	20221013	5.69	Y	064550	500	129 억		2171001	N	N	31495	N	00	N
55	20230919	110518	57	100.00	KSQ150		제약	N	N	N	N		N	37200	-100	5	-0.27	4333623900	116675	23.22	37250	37650	36900	48450	26150	37300	37142.67	8.41	0	5775	39433	38366	37783	36716	36133	38075	36425	129	11150	500	26110	50	1	25810291	9601	79.49	4.07	12	0.45	468.00	9144.00	77600	20230508	-52.06	23050	20221013	61.39	77600	-52.06	20230508	26100	42.53	20230131	77600	-52.06	20230508	23050	61.39	20221013	5.69	Y	064550	500	129 억		2171001	N	N	31495	N	00	N
56	20230919	100515	57	100.00	KSQ150		제약	N	N	N	N		N	37050	-250	5	-0.67	2961772350	79789	15.88	37250	37650	36900	48450	26150	37300	37120.02	8.41	0	1588	39433	38366	37783	36716	36133	38075	36425	129	11150	500	26110	50	1	25810291	9563	79.17	4.05	12	0.31	468.00	9144.00	77600	20230508	-52.26	23050	20221013	60.74	77600	-52.26	20230508	26100	41.95	20230131	77600	-52.26	20230508	23050	60.74	20221013	5.69	Y	064550	500	129 억		2171001	N	N	31495	N	00	N
57	20230919	090513	57	100.00	KSQ150		제약	N	N	N	N		N	37000	-300	5	-0.80	867187000	23299	4.64	37250	37650	36950	48450	26150	37300	37219.87	8.41	0	-4342	39433	38366	37783	36716	36133	38075	36425	129	11150	500	26110	50	1	25810291	9550	79.06	4.05	12	0.09	468.00	9144.00	77600	20230508	-52.32	23050	20221013	60.52	77600	-52.32	20230508	26100	41.76	20230131	77600	-52.32	20230508	23050	60.52	20221013	5.69	Y	064550	500	129 억		2171001	N	N	31495	N	00	N
58	20230918	160515	57	100.00	KSQ150		제약	N	N	N	N		N	37300	-1600	5	-4.11	18616910650	492826	123.84	38300	38850	37200	50500	27250	38900	37778.81	8.11	0	90469	40433	39666	38983	38216	37533	39325	37875	129	11600	500	27230	50	1	25810291	9627	79.70	4.08	12	1.91	468.00	9144.00	77600	20230508	-51.93	23050	20221013	61.82	77600	-51.93	20230508	26100	42.91	20230131	77600	-51.93	20230508	23050	61.82	20221013	5.68	Y	064550	500	129 억		2092570	N	N	31495	N	00	N
59	20230918	150512	57	100.00	KSQ150		제약	N	N	N	N		N	37450	-1450	5	-3.73	17381212250	459766	115.53	38300	38850	37200	50500	27250	38900	37804.41	8.11	0	79753	40433	39666	38983	38216	37533	39325	37875	129	11600	500	27230	50	1	25810291	9666	80.02	4.10	12	1.78	468.00	9144.00	77600	20230508	-51.74	23050	20221013	62.47	77600	-51.74	20230508	26100	43.49	20230131	77600	-51.74	20230508	23050	62.47	20221013	5.68	Y	064550	500	129 억		2092570	N	N	39171	N	00	N
60	20230918	140526	57	100.00	KSQ150		제약	N	N	N	N		N	37650	-1250	5	-3.21	14842230050	391973	98.50	38300	38850	37200	50500	27250	38900	37865.36	8.11	0	63336	40433	39666	38983	38216	37533	39325	37875	129	11600	500	27230	50	1	25810291	9718	80.45	4.12	12	1.52	468.00	9144.00	77600	20230508	-51.48	23050	20221013	63.34	77600	-51.48	20230508	26100	44.25	20230131	77600	-51.48	20230508	23050	63.34	20221013	5.68	Y	064550	500	129 억		2092570	N	N	39171	N	00	N
61	20230918	130514	57	100.00	KSQ150		제약	N	N	N	N		N	37400	-1500	5	-3.86	12527858850	330046	82.93	38300	38850	37300	50500	27250	38900	37957.83	8.11	0	36517	40433	39666	38983	38216	37533	39325	37875	129	11600	500	27230	50	1	25810291	9653	79.91	4.09	12	1.28	468.00	9144.00	77600	20230508	-51.80	23050	20221013	62.26	77600	-51.80	20230508	26100	43.30	20230131	77600	-51.80	20230508	23050	62.26	20221013	5.68	Y	064550	500	129 억		2092570	N	N	39171	N	00	N
62	20230918	120514	57	100.00	KSQ150		제약	N	N	N	N		N	37650	-1250	5	-3.21	9385041700	246297	61.89	38300	38850	37650	50500	27250	38900	38104.48	8.11	0	38809	40433	39666	38983	38216	37533	39325	37875	129	11600	500	27230	50	1	25810291	9718	80.45	4.12	12	0.95	468.00	9144.00	77600	20230508	-51.48	23050	20221013	63.34	77600	-51.48	20230508	26100	44.25	20230131	77600	-51.48	20230508	23050	63.34	20221013	5.68	Y	064550	500	129 억		2092570	N	N	39171	N	00	N
63	20230918	110512	57	100.00	KSQ150		제약	N	N	N	N		N	38100	-800	5	-2.06	7662151100	200828	50.46	38300	38850	37700	50500	27250	38900	38152.69	8.11	0	40373	40433	39666	38983	38216	37533	39325	37875	129	11600	500	27230	50	1	25810291	9834	81.41	4.17	12	0.78	468.00	9144.00	77600	20230508	-50.90	23050	20221013	65.29	77600	-50.90	20230508	26100	45.98	20230131	77600	-50.90	20230508	23050	65.29	20221013	5.68	Y	064550	500	129 억		2092570	N	N	39171	N	00	N
64	20230918	100508	57	100.00	KSQ150		제약	N	N	N	N		N	38550	-350	5	-0.90	4565337150	119624	30.06	38300	38650	37800	50500	27250	38900	38163.88	8.11	0	26648	40433	39666	38983	38216	37533	39325	37875	129	11600	500	27230	50	1	25810291	9950	82.37	4.22	12	0.46	468.00	9144.00	77600	20230508	-50.32	23050	20221013	67.25	77600	-50.32	20230508	26100	47.70	20230131	77600	-50.32	20230508	23050	67.25	20221013	5.68	Y	064550	500	129 억		2092570	N	N	39171	N	00	N
65	20230918	090505	57	100.00	KSQ150		제약	N	N	N	N		N	38600	-300	5	-0.77	751368100	19612	4.93	38300	38650	38100	50500	27250	38900	38310.78	8.11	0	6764	40433	39666	38983	38216	37533	39325	37875	129	11600	500	27230	50	1	25810291	9963	82.48	4.22	12	0.08	468.00	9144.00	77600	20230508	-50.26	23050	20221013	67.46	77600	-50.26	20230508	26100	47.89	20230131	77600	-50.26	20230508	23050	67.46	20221013	5.68	Y	064550	500	129 억		2092570	N	N	39171	N	00	N
66	20230915	160511	57	100.00	KSQ150		제약	N	N	N	N		N	38900	-550	5	-1.39	15238339100	392532	158.14	39350	39750	38300	51200	27650	39450	38820.40	8.02	0	27756	40250	39850	39500	39100	38750	39675	38925	129	11750	500	27610	50	1	25810291	10040	83.12	4.25	12	1.52	468.00	9144.00	77600	20230508	-49.87	23050	20221013	68.76	77600	-49.87	20230508	26100	49.04	20230131	77600	-49.87	20230508	23050	68.76	20221013	5.73	Y	064550	500	129 억		2070775	N	N	39171	N	00	N
67	20230915	150513	57	100.00	KSQ150		제약	N	N	N	N		N	38750	-700	5	-1.77	14106759450	363410	146.41	39350	39750	38300	51200	27650	39450	38817.61	8.02	0	23230	40250	39850	39500	39100	38750	39675	38925	129	11750	500	27610	50	1	25810291	10001	82.80	4.24	12	1.41	468.00	9144.00	77600	20230508	-50.06	23050	20221013	68.11	77600	-50.06	20230508	26100	48.47	20230131	77600	-50.06	20230508	23050	68.11	20221013	5.73	Y	064550	500	129 억		2070775	N	N	15487	N	00	N
68	20230915	140509	57	100.00	KSQ150		제약	N	N	N	N		N	38900	-550	5	-1.39	12724054050	327806	132.06	39350	39750	38300	51200	27650	39450	38815.65	8.02	0	15856	40250	39850	39500	39100	38750	39675	38925	129	11750	500	27610	50	1	25810291	10040	83.12	4.25	12	1.27	468.00	9144.00	77600	20230508	-49.87	23050	20221013	68.76	77600	-49.87	20230508	26100	49.04	20230131	77600	-49.87	20230508	23050	68.76	20221013	5.73	Y	064550	500	129 억		2070775	N	N	15487	N	00	N
69	20230915	130507	57	100.00	KSQ150		제약	N	N	N	N		N	39000	-450	5	-1.14	11606879700	299143	120.51	39350	39750	38300	51200	27650	39450	38800.27	8.02	0	8219	40250	39850	39500	39100	38750	39675	38925	129	11750	500	27610	50	1	25810291	10066	83.33	4.27	12	1.16	468.00	9144.00	77600	20230508	-49.74	23050	20221013	69.20	77600	-49.74	20230508	26100	49.43	20230131	77600	-49.74	20230508	23050	69.20	20221013	5.73	Y	064550	500	129 억		2070775	N	N	15487	N	00	N
70	20230915	120513	57	100.00	KSQ150		제약	N	N	N	N		N	38750	-700	5	-1.77	9808989350	252975	101.91	39350	39750	38300	51200	27650	39450	38774.33	8.02	0	-14177	40250	39850	39500	39100	38750	39675	38925	129	11750	500	27610	50	1	25810291	10001	82.80	4.24	12	0.98	468.00	9144.00	77600	20230508	-50.06	23050	20221013	68.11	77600	-50.06	20230508	26100	48.47	20230131	77600	-50.06	20230508	23050	68.11	20221013	5.73	Y	064550	500	129 억		2070775	N	N	15487	N	00	N
71	20230915	110515	57	100.00	KSQ150		제약	N	N	N	N		N	38550	-900	5	-2.28	8635599800	222652	89.70	39350	39750	38300	51200	27650	39450	38784.95	8.02	0	-21248	40250	39850	39500	39100	38750	39675	38925	129	11750	500	27610	50	1	25810291	9950	82.37	4.22	12	0.86	468.00	9144.00	77600	20230508	-50.32	23050	20221013	67.25	77600	-50.32	20230508	26100	47.70	20230131	77600	-50.32	20230508	23050	67.25	20221013	5.73	Y	064550	500	129 억		2070775	N	N	15487	N	00	N
72	20230915	100514	57	100.00	KSQ150		제약	N	N	N	N		N	38500	-950	5	-2.41	5517993650	141934	57.18	39350	39750	38400	51200	27650	39450	38876.86	8.02	0	-34373	40250	39850	39500	39100	38750	39675	38925	129	11750	500	27610	50	1	25810291	9937	82.26	4.21	12	0.55	468.00	9144.00	77600	20230508	-50.39	23050	20221013	67.03	77600	-50.39	20230508	26100	47.51	20230131	77600	-50.39	20230508	23050	67.03	20221013	5.73	Y	064550	500	129 억		2070775	N	N	15487	N	00	N
73	20230915	090506	57	100.00	KSQ150		제약	N	N	N	N		N	39050	-400	5	-1.01	899253000	22854	9.21	39350	39750	39000	51200	27650	39450	39347.37	8.02	0	-7740	40250	39850	39500	39100	38750	39675	38925	129	11750	500	27610	50	1	25810291	10079	83.44	4.27	12	0.09	468.00	9144.00	77600	20230508	-49.68	23050	20221013	69.41	77600	-49.68	20230508	26100	49.62	20230131	77600	-49.68	20230508	23050	69.41	20221013	5.73	Y	064550	500	129 억		2070775	N	N	15487	N	00	N
74	20230914	160510	57	100.00	KSQ150		제약	N	N	N	N		N	39450	-100	5	-0.25	9617724100	243668	59.87	39500	39900	39150	51400	27700	39550	39470.63	7.83	0	-29002	42250	40900	40050	38700	37850	40475	38275	129	11850	500	27680	50	1	25810291	10182	84.29	4.31	12	0.94	468.00	9144.00	77600	20230508	-49.16	23050	20221013	71.15	77600	-49.16	20230508	26100	51.15	20230131	77600	-49.16	20230508	23050	71.15	20221013	5.71	Y	064550	500	129 억		2020413	N	N	15487	N	00	N
75	20230914	150501	57	100.00	KSQ150		제약	N	N	N	N		N	39450	-100	5	-0.25	7855173800	198976	48.89	39500	39900	39150	51400	27700	39550	39478.00	7.83	0	-19578	42250	40900	40050	38700	37850	40475	38275	129	11850	500	27680	50	1	25810291	10182	84.29	4.31	12	0.77	468.00	9144.00	77600	20230508	-49.16	23050	20221013	71.15	77600	-49.16	20230508	26100	51.15	20230131	77600	-49.16	20230508	23050	71.15	20221013	5.71	Y	064550	500	129 억		2020413	N	N	42331	N	00	N
76	20230914	140503	57	100.00	KSQ150		제약	N	N	N	N		N	39450	-100	5	-0.25	6439798150	163112	40.08	39500	39900	39150	51400	27700	39550	39480.84	7.83	0	-12620	42250	40900	40050	38700	37850	40475	38275	129	11850	500	27680	50	1	25810291	10182	84.29	4.31	12	0.63	468.00	9144.00	77600	20230508	-49.16	23050	20221013	71.15	77600	-49.16	20230508	26100	51.15	20230131	77600	-49.16	20230508	23050	71.15	20221013	5.71	Y	064550	500	129 억		2020413	N	N	42331	N	00	N
77	20230914	130457	57	100.00	KSQ150		제약	N	N	N	N		N	39600	50	2	0.13	5508914750	139598	34.30	39500	39900	39150	51400	27700	39550	39462.70	7.83	0	-7799	42250	40900	40050	38700	37850	40475	38275	129	11850	500	27680	50	1	25810291	10221	84.62	4.33	12	0.54	468.00	9144.00	77600	20230508	-48.97	23050	20221013	71.80	77600	-48.97	20230508	26100	51.72	20230131	77600	-48.97	20230508	23050	71.80	20221013	5.71	Y	064550	500	129 억		2020413	N	N	42331	N	00	N
78	20230914	120506	57	100.00	KSQ150		제약	N	N	N	N		N	39550	0	3	0.00	4725263400	119831	29.44	39500	39900	39150	51400	27700	39550	39432.73	7.83	0	-7363	42250	40900	40050	38700	37850	40475	38275	129	11850	500	27680	50	1	25810291	10208	84.51	4.33	12	0.46	468.00	9144.00	77600	20230508	-49.03	23050	20221013	71.58	77600	-49.03	20230508	26100	51.53	20230131	77600	-49.03	20230508	23050	71.58	20221013	5.71	Y	064550	500	129 억		2020413	N	N	42331	N	00	N
79	20230914	110503	57	100.00	KSQ150		제약	N	N	N	N		N	39600	50	2	0.13	4000346250	101471	24.93	39500	39900	39150	51400	27700	39550	39423.54	7.83	0	-7367	42250	40900	40050	38700	37850	40475	38275	129	11850	500	27680	50	1	25810291	10221	84.62	4.33	12	0.39	468.00	9144.00	77600	20230508	-48.97	23050	20221013	71.80	77600	-48.97	20230508	26100	51.72	20230131	77600	-48.97	20230508	23050	71.80	20221013	5.71	Y	064550	500	129 억		2020413	N	N	42331	N	00	N
80	20230914	100458	57	100.00	KSQ150		제약	N	N	N	N		N	39400	-150	5	-0.38	2780082950	70482	17.32	39500	39900	39150	51400	27700	39550	39443.87	7.83	0	-11174	42250	40900	40050	38700	37850	40475	38275	129	11850	500	27680	50	1	25810291	10169	84.19	4.31	12	0.27	468.00	9144.00	77600	20230508	-49.23	23050	20221013	70.93	77600	-49.23	20230508	26100	50.96	20230131	77600	-49.23	20230508	23050	70.93	20221013	5.71	Y	064550	500	129 억		2020413	N	N	42331	N	00	N
81	20230914	090505	57	100.00	KSQ150		제약	N	N	N	N		N	39650	100	2	0.25	472982600	11942	2.93	39500	39900	39450	51400	27700	39550	39606.65	7.83	0	-365	42250	40900	40050	38700	37850	40475	38275	129	11850	500	27680	50	1	25810291	10234	84.72	4.34	12	0.05	468.00	9144.00	77600	20230508	-48.90	23050	20221013	72.02	77600	-48.90	20230508	26100	51.92	20230131	77600	-48.90	20230508	23050	72.02	20221013	5.71	Y	064550	500	129 억		2020413	N	N	42331	N	00	N
82	20230913	160509	57	100.00	KSQ150		제약	N	N	N	N		N	39550	-1550	5	-3.77	16101708950	404412	64.21	41250	41400	39200	53400	28800	41100	39815.59	8.22	0	-101347	44666	42882	41966	40182	39266	42425	39725	129	12300	500	28770	50	1	25810291	10208	84.51	4.33	12	1.57	468.00	9144.00	77600	20230508	-49.03	23050	20221013	71.58	77600	-49.03	20230508	26100	51.53	20230131	77600	-49.03	20230508	23050	71.58	20221013	5.65	Y	064550	500	129 억		2122478	N	N	42331	N	00	N
83	20230913	150504	57	100.00	KSQ150		제약	N	N	N	N		N	39450	-1650	5	-4.01	15165783300	380698	60.45	41250	41400	39200	53400	28800	41100	39836.78	8.22	0	-96450	44666	42882	41966	40182	39266	42425	39725	129	12300	500	28770	50	1	25810291	10182	84.29	4.31	12	1.47	468.00	9144.00	77600	20230508	-49.16	23050	20221013	71.15	77600	-49.16	20230508	26100	51.15	20230131	77600	-49.16	20230508	23050	71.15	20221013	5.65	Y	064550	500	129 억		2122478	N	N	22613	N	00	N
84	20230913	140506	57	100.00	KSQ150		제약	N	N	N	N		N	39650	-1450	5	-3.53	13156401100	329794	52.37	41250	41400	39200	53400	28800	41100	39892.78	8.22	0	-84907	44666	42882	41966	40182	39266	42425	39725	129	12300	500	28770	50	1	25810291	10234	84.72	4.34	12	1.28	468.00	9144.00	77600	20230508	-48.90	23050	20221013	72.02	77600	-48.90	20230508	26100	51.92	20230131	77600	-48.90	20230508	23050	72.02	20221013	5.65	Y	064550	500	129 억		2122478	N	N	22613	N	00	N
85	20230913	130454	57	100.00	KSQ150		제약	N	N	N	N		N	39600	-1500	5	-3.65	12214864600	306067	48.60	41250	41400	39200	53400	28800	41100	39909.12	8.22	0	-83294	44666	42882	41966	40182	39266	42425	39725	129	12300	500	28770	50	1	25810291	10221	84.62	4.33	12	1.19	468.00	9144.00	77600	20230508	-48.97	23050	20221013	71.80	77600	-48.97	20230508	26100	51.72	20230131	77600	-48.97	20230508	23050	71.80	20221013	5.65	Y	064550	500	129 억		2122478	N	N	22613	N	00	N
86	20230913	120506	57	100.00	KSQ150		제약	N	N	N	N		N	40100	-1000	5	-2.43	10849408400	271737	43.15	41250	41400	39200	53400	28800	41100	39926.14	8.22	0	-73358	44666	42882	41966	40182	39266	42425	39725	129	12300	500	28770	50	1	25810291	10350	85.68	4.39	12	1.05	468.00	9144.00	77600	20230508	-48.32	23050	20221013	73.97	77600	-48.32	20230508	26100	53.64	20230131	77600	-48.32	20230508	23050	73.97	20221013	5.65	Y	064550	500	129 억		2122478	N	N	22613	N	00	N
87	20230913	110505	57	100.00	KSQ150		제약	N	N	N	N		N	40000	-1100	5	-2.68	9923930700	248662	39.48	41250	41400	39200	53400	28800	41100	39909.32	8.22	0	-79861	44666	42882	41966	40182	39266	42425	39725	129	12300	500	28770	50	1	25810291	10324	85.47	4.37	12	0.96	468.00	9144.00	77600	20230508	-48.45	23050	20221013	73.54	77600	-48.45	20230508	26100	53.26	20230131	77600	-48.45	20230508	23050	73.54	20221013	5.65	Y	064550	500	129 억		2122478	N	N	22613	N	00	N
88	20230913	100458	57	100.00	KSQ150		제약	N	N	N	N		N	40100	-1000	5	-2.43	7651899500	191592	30.42	41250	41400	39200	53400	28800	41100	39938.51	8.22	0	-79582	44666	42882	41966	40182	39266	42425	39725	129	12300	500	28770	50	1	25810291	10350	85.68	4.39	12	0.74	468.00	9144.00	77600	20230508	-48.32	23050	20221013	73.97	77600	-48.32	20230508	26100	53.64	20230131	77600	-48.32	20230508	23050	73.97	20221013	5.65	Y	064550	500	129 억		2122478	N	N	22613	N	00	N
89	20230913	090455	57	100.00	KSQ150		제약	N	N	N	N		N	40300	-800	5	-1.95	1102180250	27128	4.31	41250	41400	40200	53400	28800	41100	40628.88	8.22	0	-15050	44666	42882	41966	40182	39266	42425	39725	129	12300	500	28770	50	1	25810291	10402	86.11	4.41	12	0.11	468.00	9144.00	77600	20230508	-48.07	23050	20221013	74.84	77600	-48.07	20230508	26100	54.41	20230131	77600	-48.07	20230508	23050	74.84	20221013	5.65	Y	064550	500	129 억		2122478	N	N	22613	N	00	N
90	20230912	160452	57	100.00	KSQ150		제약	N	N	N	N		N	41100	-400	5	-0.96	26725151200	626817	224.82	42000	43750	41050	53900	29050	41500	42641.92	8.19	0	12477	43966	42732	41766	40532	39566	42250	40050	129	12400	500	29050	50	1	25810291	10608	87.82	4.49	12	2.43	468.00	9144.00	77600	20230508	-47.04	23050	20221013	78.31	77600	-47.04	20230508	26100	57.47	20230131	77600	-47.04	20230508	23050	78.31	20221013	5.71	Y	064550	500	129 억		2113754	N	N	22611	N	00	N
91	20230912	150500	57	100.00	KSQ150		제약	N	N	N	N		N	41150	-350	5	-0.84	25309722800	592387	212.47	42000	43750	41050	53900	29050	41500	42724.98	8.19	0	13464	43966	42732	41766	40532	39566	42250	40050	129	12400	500	29050	50	1	25810291	10621	87.93	4.50	12	2.30	468.00	9144.00	77600	20230508	-46.97	23050	20221013	78.52	77600	-46.97	20230508	26100	57.66	20230131	77600	-46.97	20230508	23050	78.52	20221013	5.71	Y	064550	500	129 억		2113754	N	N	25531	N	00	N
92	20230912	140500	57	100.00	KSQ150		제약	N	N	N	N		N	41900	400	2	0.96	22041999650	513558	184.20	42000	43750	41650	53900	29050	41500	42920.18	8.19	0	34136	43966	42732	41766	40532	39566	42250	40050	129	12400	500	29050	50	1	25810291	10815	89.53	4.58	12	1.99	468.00	9144.00	77600	20230508	-46.01	23050	20221013	81.78	77600	-46.01	20230508	26100	60.54	20230131	77600	-46.01	20230508	23050	81.78	20221013	5.71	Y	064550	500	129 억		2113754	N	N	25531	N	00	N
93	20230912	130454	57	100.00	KSQ150		제약	N	N	N	N		N	42700	1200	2	2.89	18701251700	434408	155.81	42000	43750	41850	53900	29050	41500	43049.97	8.19	0	51836	43966	42732	41766	40532	39566	42250	40050	129	12400	500	29050	50	1	25810291	11021	91.24	4.67	12	1.68	468.00	9144.00	77600	20230508	-44.97	23050	20221013	85.25	77600	-44.97	20230508	26100	63.60	20230131	77600	-44.97	20230508	23050	85.25	20221013	5.71	Y	064550	500	129 억		2113754	N	N	25531	N	00	N
94	20230912	120449	57	100.00	KSQ150		제약	N	N	N	N		N	43450	1950	2	4.70	15961078650	370534	132.90	42000	43750	41850	53900	29050	41500	43075.88	8.19	0	82827	43966	42732	41766	40532	39566	42250	40050	129	12400	500	29050	50	1	25810291	11215	92.84	4.75	12	1.44	468.00	9144.00	77600	20230508	-44.01	23050	20221013	88.50	77600	-44.01	20230508	26100	66.48	20230131	77600	-44.01	20230508	23050	88.50	20221013	5.71	Y	064550	500	129 억		2113754	N	N	25531	N	00	N
95	20230912	110456	57	100.00	KSQ150		제약	N	N	N	N		N	43200	1700	2	4.10	12905454900	300139	107.65	42000	43750	41850	53900	29050	41500	42998.26	8.19	0	65182	43966	42732	41766	40532	39566	42250	40050	129	12400	500	29050	50	1	25810291	11150	92.31	4.72	12	1.16	468.00	9144.00	77600	20230508	-44.33	23050	20221013	87.42	77600	-44.33	20230508	26100	65.52	20230131	77600	-44.33	20230508	23050	87.42	20221013	5.71	Y	064550	500	129 억		2113754	N	N	25531	N	00	N
96	20230912	100454	57	100.00	KSQ150		제약	N	N	N	N		N	42700	1200	2	2.89	10441869050	242783	87.08	42000	43750	41850	53900	29050	41500	43009.06	8.19	0	47705	43966	42732	41766	40532	39566	42250	40050	129	12400	500	29050	50	1	25810291	11021	91.24	4.67	12	0.94	468.00	9144.00	77600	20230508	-44.97	23050	20221013	85.25	77600	-44.97	20230508	26100	63.60	20230131	77600	-44.97	20230508	23050	85.25	20221013	5.71	Y	064550	500	129 억		2113754	N	N	25531	N	00	N
97	20230912	090502	57	100.00	KSQ150		제약	N	N	N	N		N	42400	900	2	2.17	1081878950	25613	9.19	42000	42500	41850	53900	29050	41500	42239.45	8.19	0	6349	43966	42732	41766	40532	39566	42250	40050	129	12400	500	29050	50	1	25810291	10944	90.60	4.64	12	0.10	468.00	9144.00	77600	20230508	-45.36	23050	20221013	83.95	77600	-45.36	20230508	26100	62.45	20230131	77600	-45.36	20230508	23050	83.95	20221013	5.71	Y	064550	500	129 억		2113754	N	N	25531	N	00	N
98	20230911	160450	57	100.00	KSQ150		제약	N	N	N	N		N	41500	-1100	5	-2.58	11480339550	276328	80.61	42800	43000	40800	55300	29850	42600	41545.74	8.34	0	-38933	45000	43800	42650	41450	40300	44400	42050	129	12700	500	29820	50	1	25810291	10711	88.68	4.54	12	1.07	468.00	9144.00	77600	20230508	-46.52	23050	20221013	80.04	77600	-46.52	20230508	26100	59.00	20230131	77600	-46.52	20230508	23050	80.04	20221013	5.68	Y	064550	500	129 억		2152552	N	N	25531	N	00	N
99	20230911	150458	57	100.00	KSQ150		제약	N	N	N	N		N	41550	-1050	5	-2.46	10824566450	260524	76.00	42800	43000	40800	55300	29850	42600	41548.84	8.34	0	-42825	45000	43800	42650	41450	40300	44400	42050	129	12700	500	29820	50	1	25810291	10724	88.78	4.54	12	1.01	468.00	9144.00	77600	20230508	-46.46	23050	20221013	80.26	77600	-46.46	20230508	26100	59.20	20230131	77600	-46.46	20230508	23050	80.26	20221013	5.68	Y	064550	500	129 억		2152552	N	N	14756	N	00	N
100	20230911	140504	57	100.00	KSQ150		제약	N	N	N	N		N	41850	-750	5	-1.76	10102279500	243155	70.93	42800	43000	40800	55300	29850	42600	41546.27	8.34	0	-42180	45000	43800	42650	41450	40300	44400	42050	129	12700	500	29820	50	1	25810291	10802	89.42	4.58	12	0.94	468.00	9144.00	77600	20230508	-46.07	23050	20221013	81.56	77600	-46.07	20230508	26100	60.34	20230131	77600	-46.07	20230508	23050	81.56	20221013	5.68	Y	064550	500	129 억		2152552	N	N	14756	N	00	N
101	20230911	130446	57	100.00	KSQ150		제약	N	N	N	N		N	41100	-1500	5	-3.52	9048058200	217734	63.52	42800	43000	40800	55300	29850	42600	41555.12	8.34	0	-42469	45000	43800	42650	41450	40300	44400	42050	129	12700	500	29820	50	1	25810291	10608	87.82	4.49	12	0.84	468.00	9144.00	77600	20230508	-47.04	23050	20221013	78.31	77600	-47.04	20230508	26100	57.47	20230131	77600	-47.04	20230508	23050	78.31	20221013	5.68	Y	064550	500	129 억		2152552	N	N	14756	N	00	N
102	20230911	120454	57	100.00	KSQ150		제약	N	N	N	N		N	41250	-1350	5	-3.17	8275438450	198963	58.04	42800	43000	40800	55300	29850	42600	41592.39	8.34	0	-37322	45000	43800	42650	41450	40300	44400	42050	129	12700	500	29820	50	1	25810291	10647	88.14	4.51	12	0.77	468.00	9144.00	77600	20230508	-46.84	23050	20221013	78.96	77600	-46.84	20230508	26100	58.05	20230131	77600	-46.84	20230508	23050	78.96	20221013	5.68	Y	064550	500	129 억		2152552	N	N	14756	N	00	N
103	20230911	110443	57	100.00	KSQ150		제약	N	N	N	N		N	41250	-1350	5	-3.17	7279590300	174872	51.01	42800	43000	40800	55300	29850	42600	41627.60	8.34	0	-40327	45000	43800	42650	41450	40300	44400	42050	129	12700	500	29820	50	1	25810291	10647	88.14	4.51	12	0.68	468.00	9144.00	77600	20230508	-46.84	23050	20221013	78.96	77600	-46.84	20230508	26100	58.05	20230131	77600	-46.84	20230508	23050	78.96	20221013	5.68	Y	064550	500	129 억		2152552	N	N	14756	N	00	N
104	20230911	100447	57	100.00	KSQ150		제약	N	N	N	N		N	41600	-1000	5	-2.35	3491278900	82760	24.14	42800	43000	41500	55300	29850	42600	42185.12	8.34	0	-4456	45000	43800	42650	41450	40300	44400	42050	129	12700	500	29820	50	1	25810291	10737	88.89	4.55	12	0.32	468.00	9144.00	77600	20230508	-46.39	23050	20221013	80.48	77600	-46.39	20230508	26100	59.39	20230131	77600	-46.39	20230508	23050	80.48	20221013	5.68	Y	064550	500	129 억		2152552	N	N	14756	N	00	N
105	20230911	090445	57	100.00	KSQ150		제약	N	N	N	N		N	42800	200	2	0.47	492638450	11523	3.36	42800	43000	42500	55300	29850	42600	42753.85	8.34	0	485	45000	43800	42650	41450	40300	44400	42050	129	12700	500	29820	50	1	25810291	11047	91.45	4.68	12	0.04	468.00	9144.00	77600	20230508	-44.85	23050	20221013	85.68	77600	-44.85	20230508	26100	63.98	20230131	77600	-44.85	20230508	23050	85.68	20221013	5.68	Y	064550	500	129 억		2152552	N	N	14756	N	00	N
106	20230908	160452	57	100.00	KSQ150		제약	N	N	N	N		N	42600	1200	2	2.90	14562518850	339683	138.17	41850	43850	41500	53800	29000	41400	42871.66	8.09	0	58561	43933	42666	41783	40516	39633	42225	40075	129	12400	500	28980	50	1	25810291	10995	91.03	4.66	12	1.32	468.00	9144.00	77600	20230508	-45.10	23050	20221013	84.82	77600	-45.10	20230508	26100	63.22	20230131	77600	-45.10	20230508	23050	84.82	20221013	5.73	Y	064550	500	129 억		2087514	N	N	14756	N	00	N
107	20230908	150453	57	100.00	KSQ150		제약	N	N	N	N		N	42750	1350	2	3.26	13927188750	324774	132.11	41850	43850	41500	53800	29000	41400	42882.71	8.09	0	56180	43933	42666	41783	40516	39633	42225	40075	129	12400	500	28980	50	1	25810291	11034	91.35	4.68	12	1.26	468.00	9144.00	77600	20230508	-44.91	23050	20221013	85.47	77600	-44.91	20230508	26100	63.79	20230131	77600	-44.91	20230508	23050	85.47	20221013	5.73	Y	064550	500	129 억		2087514	N	N	34634	N	00	N
108	20230908	140453	57	100.00	KSQ150		제약	N	N	N	N		N	42350	950	2	2.29	13217160900	308102	125.32	41850	43850	41500	53800	29000	41400	42898.66	8.09	0	54932	43933	42666	41783	40516	39633	42225	40075	129	12400	500	28980	50	1	25810291	10931	90.49	4.63	12	1.19	468.00	9144.00	77600	20230508	-45.43	23050	20221013	83.73	77600	-45.43	20230508	26100	62.26	20230131	77600	-45.43	20230508	23050	83.73	20221013	5.73	Y	064550	500	129 억		2087514	N	N	34634	N	00	N
109	20230908	130455	57	100.00	KSQ150		제약	N	N	N	N		N	42500	1100	2	2.66	12446593550	289966	117.95	41850	43850	41500	53800	29000	41400	42924.33	8.09	0	53883	43933	42666	41783	40516	39633	42225	40075	129	12400	500	28980	50	1	25810291	10969	90.81	4.65	12	1.12	468.00	9144.00	77600	20230508	-45.23	23050	20221013	84.38	77600	-45.23	20230508	26100	62.84	20230131	77600	-45.23	20230508	23050	84.38	20221013	5.73	Y	064550	500	129 억		2087514	N	N	34634	N	00	N
110	20230908	120502	57	100.00	KSQ150		제약	N	N	N	N		N	42900	1500	2	3.62	11341797150	264073	107.41	41850	43850	41500	53800	29000	41400	42949.48	8.09	0	52070	43933	42666	41783	40516	39633	42225	40075	129	12400	500	28980	50	1	25810291	11073	91.67	4.69	12	1.02	468.00	9144.00	77600	20230508	-44.72	23050	20221013	86.12	77600	-44.72	20230508	26100	64.37	20230131	77600	-44.72	20230508	23050	86.12	20221013	5.73	Y	064550	500	129 억		2087514	N	N	34634	N	00	N
111	20230908	110456	57	100.00	KSQ150		제약	N	N	N	N		N	43000	1600	2	3.86	10430077850	242815	98.77	41850	43850	41500	53800	29000	41400	42954.84	8.09	0	46909	43933	42666	41783	40516	39633	42225	40075	129	12400	500	28980	50	1	25810291	11098	91.88	4.70	12	0.94	468.00	9144.00	77600	20230508	-44.59	23050	20221013	86.55	77600	-44.59	20230508	26100	64.75	20230131	77600	-44.59	20230508	23050	86.55	20221013	5.73	Y	064550	500	129 억		2087514	N	N	34634	N	00	N
112	20230908	100453	57	100.00	KSQ150		제약	N	N	N	N		N	43750	2350	2	5.68	6283827650	147085	59.83	41850	43850	41500	53800	29000	41400	42722.43	8.09	0	52389	43933	42666	41783	40516	39633	42225	40075	129	12400	500	28980	50	1	25810291	11292	93.48	4.78	12	0.57	468.00	9144.00	77600	20230508	-43.62	23050	20221013	89.80	77600	-43.62	20230508	26100	67.62	20230131	77600	-43.62	20230508	23050	89.80	20221013	5.73	Y	064550	500	129 억		2087514	N	N	34634	N	00	N
113	20230908	090459	57	100.00	KSQ150		제약	N	N	N	N		N	41950	550	2	1.33	269534950	6440	2.62	41850	42050	41500	53800	29000	41400	41853.32	8.09	0	360	43933	42666	41783	40516	39633	42225	40075	129	12400	500	28980	50	1	25810291	10827	89.64	4.59	12	0.02	468.00	9144.00	77600	20230508	-45.94	23050	20221013	82.00	77600	-45.94	20230508	26100	60.73	20230131	77600	-45.94	20230508	23050	82.00	20221013	5.73	Y	064550	500	129 억		2087514	N	N	34634	N	00	N
114	20230907	160450	57	100.00	KSQ150		제약	N	N	N	N		N	41400	-1100	5	-2.59	10056862000	240940	94.70	42500	43050	40900	55200	29750	42500	41739.85	8.22	0	-29336	43700	43100	42200	41600	40700	43400	41900	129	12700	500	29750	50	1	25810291	10685	88.46	4.53	12	0.93	468.00	9144.00	77600	20230508	-46.65	23050	20221013	79.61	77600	-46.65	20230508	26100	58.62	20230131	77600	-46.65	20230508	23050	79.61	20221013	5.75	Y	064550	500	129 억		2121772	N	N	34634	N	00	N
115	20230907	150453	57	100.00	KSQ150		제약	N	N	N	N		N	41350	-1150	5	-2.71	8574048950	204944	80.55	42500	43050	41200	55200	29750	42500	41835.14	8.22	0	-30825	43700	43100	42200	41600	40700	43400	41900	129	12700	500	29750	50	1	25810291	10673	88.35	4.52	12	0.79	468.00	9144.00	77600	20230508	-46.71	23050	20221013	79.39	77600	-46.71	20230508	26100	58.43	20230131	77600	-46.71	20230508	23050	79.39	20221013	5.75	Y	064550	500	129 억		2121772	N	N	26346	N	00	N
116	20230907	140448	57	100.00	KSQ150		제약	N	N	N	N		N	41550	-950	5	-2.24	7404532050	176622	69.42	42500	43050	41300	55200	29750	42500	41922.12	8.22	0	-23806	43700	43100	42200	41600	40700	43400	41900	129	12700	500	29750	50	1	25810291	10724	88.78	4.54	12	0.68	468.00	9144.00	77600	20230508	-46.46	23050	20221013	80.26	77600	-46.46	20230508	26100	59.20	20230131	77600	-46.46	20230508	23050	80.26	20221013	5.75	Y	064550	500	129 억		2121772	N	N	26346	N	00	N
117	20230907	130449	57	100.00	KSQ150		제약	N	N	N	N		N	41500	-1000	5	-2.35	6378376000	151839	59.68	42500	43050	41400	55200	29750	42500	42006.57	8.22	0	-25119	43700	43100	42200	41600	40700	43400	41900	129	12700	500	29750	50	1	25810291	10711	88.68	4.54	12	0.59	468.00	9144.00	77600	20230508	-46.52	23050	20221013	80.04	77600	-46.52	20230508	26100	59.00	20230131	77600	-46.52	20230508	23050	80.04	20221013	5.75	Y	064550	500	129 억		2121772	N	N	26346	N	00	N
118	20230907	120457	57	100.00	KSQ150		제약	N	N	N	N		N	41650	-850	5	-2.00	5173468650	122811	48.27	42500	43050	41600	55200	29750	42500	42124.58	8.22	0	-15467	43700	43100	42200	41600	40700	43400	41900	129	12700	500	29750	50	1	25810291	10750	89.00	4.55	12	0.48	468.00	9144.00	77600	20230508	-46.33	23050	20221013	80.69	77600	-46.33	20230508	26100	59.58	20230131	77600	-46.33	20230508	23050	80.69	20221013	5.75	Y	064550	500	129 억		2121772	N	N	26346	N	00	N
119	20230907	110455	57	100.00	KSQ150		제약	N	N	N	N		N	41650	-850	5	-2.00	4401902000	104300	40.99	42500	43050	41650	55200	29750	42500	42203.43	8.22	0	-14049	43700	43100	42200	41600	40700	43400	41900	129	12700	500	29750	50	1	25810291	10750	89.00	4.55	12	0.40	468.00	9144.00	77600	20230508	-46.33	23050	20221013	80.69	77600	-46.33	20230508	26100	59.58	20230131	77600	-46.33	20230508	23050	80.69	20221013	5.75	Y	064550	500	129 억		2121772	N	N	26346	N	00	N
120	20230907	100451	57	100.00	KSQ150		제약	N	N	N	N		N	41950	-550	5	-1.29	2933331000	69194	27.19	42500	43050	41800	55200	29750	42500	42392.41	8.22	0	-13463	43700	43100	42200	41600	40700	43400	41900	129	12700	500	29750	50	1	25810291	10827	89.64	4.59	12	0.27	468.00	9144.00	77600	20230508	-45.94	23050	20221013	82.00	77600	-45.94	20230508	26100	60.73	20230131	77600	-45.94	20230508	23050	82.00	20221013	5.75	Y	064550	500	129 억		2121772	N	N	26346	N	00	N
121	20230907	090456	57	100.00	KSQ150		제약	N	N	N	N		N	42550	50	2	0.12	171578800	4036	1.59	42500	42650	42300	55200	29750	42500	42513.01	8.22	0	-269	43700	43100	42200	41600	40700	43400	41900	129	12700	500	29750	50	1	25810291	10982	90.92	4.65	12	0.02	468.00	9144.00	77600	20230508	-45.17	23050	20221013	84.60	77600	-45.17	20230508	26100	63.03	20230131	77600	-45.17	20230508	23050	84.60	20221013	5.75	Y	064550	500	129 억		2121772	N	N	26346	N	00	N
122	20230906	160449	57	100.00	KSQ150		제약	N	N	N	N		N	42500	1000	2	2.41	10674411600	252110	145.19	41500	42800	41300	53900	29050	41500	42339.97	8.25	0	5636	42500	42000	41500	41000	40500	42250	41250	129	12400	500	29050	50	1	25810291	10969	90.81	4.65	12	0.98	468.00	9144.00	77600	20230508	-45.23	23050	20221013	84.38	77600	-45.23	20230508	26100	62.84	20230131	77600	-45.23	20230508	23050	84.38	20221013	5.79	Y	064550	500	129 억		2128811	N	N	26346	N	00	N
123	20230906	150449	57	100.00	KSQ150		제약	N	N	N	N		N	42400	900	2	2.17	9733597950	229957	132.43	41500	42800	41300	53900	29050	41500	42327.96	8.25	0	8963	42500	42000	41500	41000	40500	42250	41250	129	12400	500	29050	50	1	25810291	10944	90.60	4.64	12	0.89	468.00	9144.00	77600	20230508	-45.36	23050	20221013	83.95	77600	-45.36	20230508	26100	62.45	20230131	77600	-45.36	20230508	23050	83.95	20221013	5.79	Y	064550	500	129 억		2128811	N	N	13791	N	00	N
124	20230906	140452	57	100.00	KSQ150		제약	N	N	N	N		N	42450	950	2	2.29	8513894550	201238	115.89	41500	42800	41300	53900	29050	41500	42307.65	8.25	0	7771	42500	42000	41500	41000	40500	42250	41250	129	12400	500	29050	50	1	25810291	10956	90.71	4.64	12	0.78	468.00	9144.00	77600	20230508	-45.30	23050	20221013	84.16	77600	-45.30	20230508	26100	62.64	20230131	77600	-45.30	20230508	23050	84.16	20221013	5.79	Y	064550	500	129 억		2128811	N	N	13791	N	00	N
125	20230906	130448	57	100.00	KSQ150		제약	N	N	N	N		N	42250	750	2	1.81	7496133000	177172	102.03	41500	42800	41300	53900	29050	41500	42309.99	8.25	0	5677	42500	42000	41500	41000	40500	42250	41250	129	12400	500	29050	50	1	25810291	10905	90.28	4.62	12	0.69	468.00	9144.00	77600	20230508	-45.55	23050	20221013	83.30	77600	-45.55	20230508	26100	61.88	20230131	77600	-45.55	20230508	23050	83.30	20221013	5.79	Y	064550	500	129 억		2128811	N	N	13791	N	00	N
126	20230906	120456	57	100.00	KSQ150		제약	N	N	N	N		N	42350	850	2	2.05	6766967800	159918	92.10	41500	42800	41300	53900	29050	41500	42315.32	8.25	0	8304	42500	42000	41500	41000	40500	42250	41250	129	12400	500	29050	50	1	25810291	10931	90.49	4.63	12	0.62	468.00	9144.00	77600	20230508	-45.43	23050	20221013	83.73	77600	-45.43	20230508	26100	62.26	20230131	77600	-45.43	20230508	23050	83.73	20221013	5.79	Y	064550	500	129 억		2128811	N	N	13791	N	00	N
127	20230906	110453	57	100.00	KSQ150		제약	N	N	N	N		N	42700	1200	2	2.89	5530529250	130795	75.33	41500	42800	41300	53900	29050	41500	42284.05	8.25	0	19553	42500	42000	41500	41000	40500	42250	41250	129	12400	500	29050	50	1	25810291	11021	91.24	4.67	12	0.51	468.00	9144.00	77600	20230508	-44.97	23050	20221013	85.25	77600	-44.97	20230508	26100	63.60	20230131	77600	-44.97	20230508	23050	85.25	20221013	5.79	Y	064550	500	129 억		2128811	N	N	13791	N	00	N
128	20230906	100441	57	100.00	KSQ150		제약	N	N	N	N		N	42050	550	2	1.33	3082988600	73228	42.17	41500	42500	41300	53900	29050	41500	42101.36	8.25	0	7494	42500	42000	41500	41000	40500	42250	41250	129	12400	500	29050	50	1	25810291	10853	89.85	4.60	12	0.28	468.00	9144.00	77600	20230508	-45.81	23050	20221013	82.43	77600	-45.81	20230508	26100	61.11	20230131	77600	-45.81	20230508	23050	82.43	20221013	5.79	Y	064550	500	129 억		2128811	N	N	13791	N	00	N
129	20230906	090444	57	100.00	KSQ150		제약	N	N	N	N		N	41300	-200	5	-0.48	316767500	7650	4.41	41500	41700	41300	53900	29050	41500	41407.32	8.25	0	-2867	42500	42000	41500	41000	40500	42250	41250	129	12400	500	29050	50	1	25810291	10660	88.25	4.52	12	0.03	468.00	9144.00	77600	20230508	-46.78	23050	20221013	79.18	77600	-46.78	20230508	26100	58.24	20230131	77600	-46.78	20230508	23050	79.18	20221013	5.79	Y	064550	500	129 억		2128811	N	N	13791	N	00	N
130	20230905	160445	57	100.00	KSQ150		제약	N	N	N	N		N	41500	200	2	0.48	7043836050	169910	98.49	41050	42000	41000	53600	28950	41300	41456.28	8.11	0	12966	42233	41766	41283	40816	40333	41525	40575	129	12300	500	28910	50	1	25810291	10711	88.68	4.54	12	0.66	468.00	9144.00	77600	20230508	-46.52	23050	20221013	80.04	77600	-46.52	20230508	26100	59.00	20230131	77600	-46.52	20230508	23050	80.04	20221013	5.78	Y	064550	500	129 억		2092511	N	N	13791	N	00	N
131	20230905	150456	57	100.00	KSQ150		제약	N	N	N	N		N	41350	50	2	0.12	6594859700	159083	92.22	41050	42000	41000	53600	28950	41300	41455.47	8.11	0	10423	42233	41766	41283	40816	40333	41525	40575	129	12300	500	28910	50	1	25810291	10673	88.35	4.52	12	0.62	468.00	9144.00	77600	20230508	-46.71	23050	20221013	79.39	77600	-46.71	20230508	26100	58.43	20230131	77600	-46.71	20230508	23050	79.39	20221013	5.78	Y	064550	500	129 억		2092511	N	N	13290	N	00	N
132	20230905	140453	57	100.00	KSQ150		제약	N	N	N	N		N	41450	150	2	0.36	5776080250	139304	80.75	41050	42000	41000	53600	28950	41300	41463.85	8.11	0	8102	42233	41766	41283	40816	40333	41525	40575	129	12300	500	28910	50	1	25810291	10698	88.57	4.53	12	0.54	468.00	9144.00	77600	20230508	-46.59	23050	20221013	79.83	77600	-46.59	20230508	26100	58.81	20230131	77600	-46.59	20230508	23050	79.83	20221013	5.78	Y	064550	500	129 억		2092511	N	N	13290	N	00	N
133	20230905	130435	57	100.00	KSQ150		제약	N	N	N	N		N	41250	-50	5	-0.12	5091210350	122749	71.15	41050	42000	41000	53600	28950	41300	41476.59	8.11	0	2171	42233	41766	41283	40816	40333	41525	40575	129	12300	500	28910	50	1	25810291	10647	88.14	4.51	12	0.48	468.00	9144.00	77600	20230508	-46.84	23050	20221013	78.96	77600	-46.84	20230508	26100	58.05	20230131	77600	-46.84	20230508	23050	78.96	20221013	5.78	Y	064550	500	129 억		2092511	N	N	13290	N	00	N
134	20230905	120443	57	100.00	KSQ150		제약	N	N	N	N		N	41550	250	2	0.61	4083244700	98391	57.03	41050	42000	41000	53600	28950	41300	41500.19	8.11	0	11484	42233	41766	41283	40816	40333	41525	40575	129	12300	500	28910	50	1	25810291	10724	88.78	4.54	12	0.38	468.00	9144.00	77600	20230508	-46.46	23050	20221013	80.26	77600	-46.46	20230508	26100	59.20	20230131	77600	-46.46	20230508	23050	80.26	20221013	5.78	Y	064550	500	129 억		2092511	N	N	13290	N	00	N
135	20230905	110447	57	100.00	KSQ150		제약	N	N	N	N		N	41850	550	2	1.33	3623385550	87335	50.63	41050	42000	41000	53600	28950	41300	41488.36	8.11	0	11642	42233	41766	41283	40816	40333	41525	40575	129	12300	500	28910	50	1	25810291	10802	89.42	4.58	12	0.34	468.00	9144.00	77600	20230508	-46.07	23050	20221013	81.56	77600	-46.07	20230508	26100	60.34	20230131	77600	-46.07	20230508	23050	81.56	20221013	5.78	Y	064550	500	129 억		2092511	N	N	13290	N	00	N
136	20230905	100442	57	100.00	KSQ150		제약	N	N	N	N		N	41450	150	2	0.36	2329423600	56353	32.67	41050	41700	41000	53600	28950	41300	41336.28	8.11	0	5257	42233	41766	41283	40816	40333	41525	40575	129	12300	500	28910	50	1	25810291	10698	88.57	4.53	12	0.22	468.00	9144.00	77600	20230508	-46.59	23050	20221013	79.83	77600	-46.59	20230508	26100	58.81	20230131	77600	-46.59	20230508	23050	79.83	20221013	5.78	Y	064550	500	129 억		2092511	N	N	13290	N	00	N
137	20230905	090438	57	100.00	KSQ150		제약	N	N	N	N		N	41500	200	2	0.48	437451050	10610	6.15	41050	41550	41000	53600	28950	41300	41230.06	8.11	0	1588	42233	41766	41283	40816	40333	41525	40575	129	12300	500	28910	50	1	25810291	10711	88.68	4.54	12	0.04	468.00	9144.00	77600	20230508	-46.52	23050	20221013	80.04	77600	-46.52	20230508	26100	59.00	20230131	77600	-46.52	20230508	23050	80.04	20221013	5.78	Y	064550	500	129 억		2092511	N	N	13290	N	00	N
138	20230904	160440	57	100.00	KSQ150		제약	N	N	N	N		N	41300	-350	5	-0.84	6986361400	169401	73.99	41700	41750	40800	54100	29200	41650	41241.21	8.02	0	22551	43983	42816	42183	41016	40383	42500	40700	129	12450	500	29150	50	1	25810291	10660	88.25	4.52	12	0.66	468.00	9144.00	77600	20230508	-46.78	23050	20221013	79.18	77600	-46.78	20230508	26100	58.24	20230131	77600	-46.78	20230508	23050	79.18	20221013	5.78	Y	064550	500	129 억		2070865	N	N	13290	N	00	N
139	20230904	150433	57	100.00	KSQ150		제약	N	N	N	N		N	41300	-350	5	-0.84	6172103650	149681	65.38	41700	41750	40800	54100	29200	41650	41234.92	8.02	0	12141	43983	42816	42183	41016	40383	42500	40700	129	12450	500	29150	50	1	25810291	10660	88.25	4.52	12	0.58	468.00	9144.00	77600	20230508	-46.78	23050	20221013	79.18	77600	-46.78	20230508	26100	58.24	20230131	77600	-46.78	20230508	23050	79.18	20221013	5.78	Y	064550	500	129 억		2070865	N	N	17788	N	00	N
140	20230904	140429	57	100.00	KSQ150		제약	N	N	N	N		N	41250	-400	5	-0.96	5572079600	135169	59.04	41700	41750	40800	54100	29200	41650	41222.91	8.02	0	7207	43983	42816	42183	41016	40383	42500	40700	129	12450	500	29150	50	1	25810291	10647	88.14	4.51	12	0.52	468.00	9144.00	77600	20230508	-46.84	23050	20221013	78.96	77600	-46.84	20230508	26100	58.05	20230131	77600	-46.84	20230508	23050	78.96	20221013	5.78	Y	064550	500	129 억		2070865	N	N	17788	N	00	N
141	20230904	130437	57	100.00	KSQ150		제약	N	N	N	N		N	41250	-400	5	-0.96	5038974550	122222	53.38	41700	41750	40800	54100	29200	41650	41227.88	8.02	0	7482	43983	42816	42183	41016	40383	42500	40700	129	12450	500	29150	50	1	25810291	10647	88.14	4.51	12	0.47	468.00	9144.00	77600	20230508	-46.84	23050	20221013	78.96	77600	-46.84	20230508	26100	58.05	20230131	77600	-46.84	20230508	23050	78.96	20221013	5.78	Y	064550	500	129 억		2070865	N	N	17788	N	00	N
142	20230904	120430	57	100.00	KSQ150		제약	N	N	N	N		N	41100	-550	5	-1.32	4317080400	104627	45.70	41700	41750	40800	54100	29200	41650	41261.45	8.02	0	11341	43983	42816	42183	41016	40383	42500	40700	129	12450	500	29150	50	1	25810291	10608	87.82	4.49	12	0.41	468.00	9144.00	77600	20230508	-47.04	23050	20221013	78.31	77600	-47.04	20230508	26100	57.47	20230131	77600	-47.04	20230508	23050	78.31	20221013	5.78	Y	064550	500	129 억		2070865	N	N	17788	N	00	N
143	20230904	110423	57	100.00	KSQ150		제약	N	N	N	N		N	41500	-150	5	-0.36	3701312400	89709	39.18	41700	41750	40800	54100	29200	41650	41258.89	8.02	0	15480	43983	42816	42183	41016	40383	42500	40700	129	12450	500	29150	50	1	25810291	10711	88.68	4.54	12	0.35	468.00	9144.00	77600	20230508	-46.52	23050	20221013	80.04	77600	-46.52	20230508	26100	59.00	20230131	77600	-46.52	20230508	23050	80.04	20221013	5.78	Y	064550	500	129 억		2070865	N	N	17788	N	00	N
144	20230904	100424	57	100.00	KSQ150		제약	N	N	N	N		N	41350	-300	5	-0.72	2378214900	57678	25.19	41700	41750	40800	54100	29200	41650	41232.27	8.02	0	5386	43983	42816	42183	41016	40383	42500	40700	129	12450	500	29150	50	1	25810291	10673	88.35	4.52	12	0.22	468.00	9144.00	77600	20230508	-46.71	23050	20221013	79.39	77600	-46.71	20230508	26100	58.43	20230131	77600	-46.71	20230508	23050	79.39	20221013	5.78	Y	064550	500	129 억		2070865	N	N	17788	N	00	N
145	20230904	090433	57	100.00	KSQ150		제약	N	N	N	N		N	41350	-300	5	-0.72	450597650	10905	4.76	41700	41750	41050	54100	29200	41650	41318.82	8.02	0	-4022	43983	42816	42183	41016	40383	42500	40700	129	12450	500	29150	50	1	25810291	10673	88.35	4.52	12	0.04	468.00	9144.00	77600	20230508	-46.71	23050	20221013	79.39	77600	-46.71	20230508	26100	58.43	20230131	77600	-46.71	20230508	23050	79.39	20221013	5.78	Y	064550	500	129 억		2070865	N	N	17788	N	00	N
146	20230901	160426	57	100.00	KSQ150		제약	N	N	N	N		N	41650	-1250	5	-2.91	9546170750	226420	71.25	42900	43350	41550	55700	30050	42900	42163.28	7.94	0	22734	44900	43900	43350	42350	41800	43625	42075	129	12800	500	30030	50	1	25810291	10750	89.00	4.55	12	0.88	468.00	9144.00	77600	20230508	-46.33	23050	20221013	80.69	77600	-46.33	20230508	26100	59.58	20230131	77600	-46.33	20230508	23050	80.69	20221013	5.78	Y	064550	500	129 억		2048915	N	N	17788	N	00	N
147	20230901	150434	57	100.00	KSQ150		제약	N	N	N	N		N	41750	-1150	5	-2.68	8659089450	205118	64.54	42900	43350	41600	55700	30050	42900	42214.41	7.94	0	21071	44900	43900	43350	42350	41800	43625	42075	129	12800	500	30030	50	1	25810291	10776	89.21	4.57	12	0.79	468.00	9144.00	77600	20230508	-46.20	23050	20221013	81.13	77600	-46.20	20230508	26100	59.96	20230131	77600	-46.20	20230508	23050	81.13	20221013	5.78	Y	064550	500	129 억		2048915	N	N	23895	N	00	N
148	20230901	140433	57	100.00	KSQ150		제약	N	N	N	N		N	41950	-950	5	-2.21	7154878500	169096	53.21	42900	43350	41750	55700	30050	42900	42311.74	7.94	0	13181	44900	43900	43350	42350	41800	43625	42075	129	12800	500	30030	50	1	25810291	10827	89.64	4.59	12	0.66	468.00	9144.00	77600	20230508	-45.94	23050	20221013	82.00	77600	-45.94	20230508	26100	60.73	20230131	77600	-45.94	20230508	23050	82.00	20221013	5.78	Y	064550	500	129 억		2048915	N	N	23895	N	00	N
149	20230901	130423	57	100.00	KSQ150		제약	N	N	N	N		N	42150	-750	5	-1.75	6295309750	148638	46.77	42900	43350	41750	55700	30050	42900	42352.47	7.94	0	6895	44900	43900	43350	42350	41800	43625	42075	129	12800	500	30030	50	1	25810291	10879	90.06	4.61	12	0.58	468.00	9144.00	77600	20230508	-45.68	23050	20221013	82.86	77600	-45.68	20230508	26100	61.49	20230131	77600	-45.68	20230508	23050	82.86	20221013	5.78	Y	064550	500	129 억		2048915	N	N	23895	N	00	N
150	20230901	120425	57	100.00	KSQ150		제약	N	N	N	N		N	41950	-950	5	-2.21	5728219050	135175	42.53	42900	43350	41750	55700	30050	42900	42375.44	7.94	0	9494	44900	43900	43350	42350	41800	43625	42075	129	12800	500	30030	50	1	25810291	10827	89.64	4.59	12	0.52	468.00	9144.00	77600	20230508	-45.94	23050	20221013	82.00	77600	-45.94	20230508	26100	60.73	20230131	77600	-45.94	20230508	23050	82.00	20221013	5.78	Y	064550	500	129 억		2048915	N	N	23895	N	00	N
151	20230901	110426	57	100.00	KSQ150		제약	N	N	N	N		N	42350	-550	5	-1.28	4149422700	97635	30.72	42900	43350	42100	55700	30050	42900	42498.41	7.94	0	16057	44900	43900	43350	42350	41800	43625	42075	129	12800	500	30030	50	1	25810291	10931	90.49	4.63	12	0.38	468.00	9144.00	77600	20230508	-45.43	23050	20221013	83.73	77600	-45.43	20230508	26100	62.26	20230131	77600	-45.43	20230508	23050	83.73	20221013	5.78	Y	064550	500	129 억		2048915	N	N	23895	N	00	N
152	20230901	100423	57	100.00	KSQ150		제약	N	N	N	N		N	42300	-600	5	-1.40	2703856600	63532	19.99	42900	43350	42150	55700	30050	42900	42557.75	7.94	0	188	44900	43900	43350	42350	41800	43625	42075	129	12800	500	30030	50	1	25810291	10918	90.38	4.63	12	0.25	468.00	9144.00	77600	20230508	-45.49	23050	20221013	83.51	77600	-45.49	20230508	26100	62.07	20230131	77600	-45.49	20230508	23050	83.51	20221013	5.78	Y	064550	500	129 억		2048915	N	N	23895	N	00	N
153	20230901	090420	57	100.00	KSQ150		제약	N	N	N	N		N	42950	50	2	0.12	395039450	9166	2.88	42900	43350	42850	55700	30050	42900	43103.36	7.94	0	-1805	44900	43900	43350	42350	41800	43625	42075	129	12800	500	30030	50	1	25810291	11086	91.77	4.70	12	0.04	468.00	9144.00	77600	20230508	-44.65	23050	20221013	86.33	77600	-44.65	20230508	26100	64.56	20230131	77600	-44.65	20230508	23050	86.33	20221013	5.78	Y	064550	500	129 억		2048915	N	N	23895	N	00	N