KissMeData/237690/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	161000	00	50.00	KSQ150		제약	N	N	N	N	50	N	76400	1800	2	2.41	2419141800	32082	59.39	74200	76500	74200	96900	52300	74600	75404.12	1.78	0	4942	77400	76000	75100	73700	72800	75550	73250	94	22300	500	55200	100	1	18808775	14370	79.83	4.26	12	0.17	957.00	17951.00	93500	20221214	-18.29	69400	20230316	10.09	93100	-17.94	20230508	69400	10.09	20230316	93500	-18.29	20221214	69400	10.09	20230316	2.05	Y	237690	500	94 억		334259	N	N	8031	N	00	N
3	20230927	151011	00	50.00	KSQ150		제약	N	N	N	N	50	N	76100	1500	2	2.01	2304667100	30583	56.62	74200	76300	74200	96900	52300	74600	75357.78	1.78	0	4637	77400	76000	75100	73700	72800	75550	73250	94	22300	500	55200	100	1	18808775	14313	79.52	4.24	12	0.16	957.00	17951.00	93500	20221214	-18.61	69400	20230316	9.65	93100	-18.26	20230508	69400	9.65	20230316	93500	-18.61	20221214	69400	9.65	20230316	2.05	Y	237690	500	94 억		334259	N	N	5085	N	00	N
4	20230927	141011	00	50.00	KSQ150		제약	N	N	N	N	50	N	75500	900	2	1.21	1948414200	25897	47.94	74200	76200	74200	96900	52300	74600	75237.06	1.78	0	3419	77400	76000	75100	73700	72800	75550	73250	94	22300	500	55200	100	1	18808775	14201	78.89	4.21	12	0.14	957.00	17951.00	93500	20221214	-19.25	69400	20230316	8.79	93100	-18.90	20230508	69400	8.79	20230316	93500	-19.25	20221214	69400	8.79	20230316	2.05	Y	237690	500	94 억		334259	N	N	5085	N	00	N
5	20230927	130956	00	50.00	KSQ150		제약	N	N	N	N	50	N	75300	700	2	0.94	1659812900	22072	40.86	74200	76200	74200	96900	52300	74600	75199.93	1.78	0	2481	77400	76000	75100	73700	72800	75550	73250	94	22300	500	55200	100	1	18808775	14163	78.68	4.19	12	0.12	957.00	17951.00	93500	20221214	-19.47	69400	20230316	8.50	93100	-19.12	20230508	69400	8.50	20230316	93500	-19.47	20221214	69400	8.50	20230316	2.05	Y	237690	500	94 억		334259	N	N	5085	N	00	N
6	20230927	120957	00	50.00	KSQ150		제약	N	N	N	N	50	N	74700	100	2	0.13	1351137700	17954	33.24	74200	76200	74200	96900	52300	74600	75255.53	1.78	0	1812	77400	76000	75100	73700	72800	75550	73250	94	22300	500	55200	100	1	18808775	14050	78.06	4.16	12	0.10	957.00	17951.00	93500	20221214	-20.11	69400	20230316	7.64	93100	-19.76	20230508	69400	7.64	20230316	93500	-20.11	20221214	69400	7.64	20230316	2.05	Y	237690	500	94 억		334259	N	N	5085	N	00	N
7	20230927	111006	00	50.00	KSQ150		제약	N	N	N	N	50	N	74900	300	2	0.40	1091314700	14477	26.80	74200	76200	74200	96900	52300	74600	75382.66	1.78	0	745	77400	76000	75100	73700	72800	75550	73250	94	22300	500	55200	100	1	18808775	14088	78.27	4.17	12	0.08	957.00	17951.00	93500	20221214	-19.89	69400	20230316	7.93	93100	-19.55	20230508	69400	7.93	20230316	93500	-19.89	20221214	69400	7.93	20230316	2.05	Y	237690	500	94 억		334259	N	N	5085	N	00	N
8	20230927	100958	00	50.00	KSQ150		제약	N	N	N	N	50	N	75400	800	2	1.07	737501400	9768	18.08	74200	76200	74200	96900	52300	74600	75501.78	1.78	0	96	77400	76000	75100	73700	72800	75550	73250	94	22300	500	55200	100	1	18808775	14182	78.79	4.20	12	0.05	957.00	17951.00	93500	20221214	-19.36	69400	20230316	8.65	93100	-19.01	20230508	69400	8.65	20230316	93500	-19.36	20221214	69400	8.65	20230316	2.05	Y	237690	500	94 억		334259	N	N	5085	N	00	N
9	20230927	091017	00	50.00	KSQ150		제약	N	N	N	N	50	N	75000	400	2	0.54	145881700	1946	3.60	74200	75400	74200	96900	52300	74600	74964.90	1.78	0	18	77400	76000	75100	73700	72800	75550	73250	94	22300	500	55200	100	1	18808775	14107	78.37	4.18	12	0.01	957.00	17951.00	93500	20221214	-19.79	69400	20230316	8.07	93100	-19.44	20230508	69400	8.07	20230316	93500	-19.79	20221214	69400	8.07	20230316	2.05	Y	237690	500	94 억		334259	N	N	5085	N	00	N
10	20230926	160958	00	50.00	KSQ150		제약	N	N	N	N	50	N	74600	-1500	5	-1.97	3999926000	53379	128.48	76200	76500	74200	98900	53300	76100	74934.93	1.79	0	-1567	78500	77300	76500	75300	74500	76900	74900	94	22800	500	56310	100	1	18808775	14031	77.95	4.16	12	0.28	957.00	17951.00	93500	20221214	-20.21	69400	20230316	7.49	93100	-19.87	20230508	69400	7.49	20230316	93500	-20.21	20221214	69400	7.49	20230316	2.10	Y	237690	500	94 억		337044	N	N	5085	N	00	N
11	20230926	150956	00	50.00	KSQ150		제약	N	N	N	N	50	N	74700	-1400	5	-1.84	3644976300	48620	117.03	76200	76500	74200	98900	53300	76100	74968.66	1.79	0	-1317	78500	77300	76500	75300	74500	76900	74900	94	22800	500	56310	100	1	18808775	14050	78.06	4.16	12	0.26	957.00	17951.00	93500	20221214	-20.11	69400	20230316	7.64	93100	-19.76	20230508	69400	7.64	20230316	93500	-20.11	20221214	69400	7.64	20230316	2.10	Y	237690	500	94 억		337044	N	N	2762	N	00	N
12	20230926	140951	00	50.00	KSQ150		제약	N	N	N	N	50	N	74600	-1500	5	-1.97	2971994800	39590	95.29	76200	76500	74500	98900	53300	76100	75069.33	1.79	0	-1579	78500	77300	76500	75300	74500	76900	74900	94	22800	500	56310	100	1	18808775	14031	77.95	4.16	12	0.21	957.00	17951.00	93500	20221214	-20.21	69400	20230316	7.49	93100	-19.87	20230508	69400	7.49	20230316	93500	-20.21	20221214	69400	7.49	20230316	2.10	Y	237690	500	94 억		337044	N	N	2762	N	00	N
13	20230926	130954	00	50.00	KSQ150		제약	N	N	N	N	50	N	74900	-1200	5	-1.58	2518892200	33528	80.70	76200	76500	74500	98900	53300	76100	75128.02	1.79	0	-365	78500	77300	76500	75300	74500	76900	74900	94	22800	500	56310	100	1	18808775	14088	78.27	4.17	12	0.18	957.00	17951.00	93500	20221214	-19.89	69400	20230316	7.93	93100	-19.55	20230508	69400	7.93	20230316	93500	-19.89	20221214	69400	7.93	20230316	2.10	Y	237690	500	94 억		337044	N	N	2762	N	00	N
14	20230926	121001	00	50.00	KSQ150		제약	N	N	N	N	50	N	75000	-1100	5	-1.45	2082867100	27704	66.68	76200	76500	74500	98900	53300	76100	75182.90	1.79	0	-1009	78500	77300	76500	75300	74500	76900	74900	94	22800	500	56310	100	1	18808775	14107	78.37	4.18	12	0.15	957.00	17951.00	93500	20221214	-19.79	69400	20230316	8.07	93100	-19.44	20230508	69400	8.07	20230316	93500	-19.79	20221214	69400	8.07	20230316	2.10	Y	237690	500	94 억		337044	N	N	2762	N	00	N
15	20230926	110955	00	50.00	KSQ150		제약	N	N	N	N	50	N	75100	-1000	5	-1.31	1428954800	18976	45.67	76200	76500	74700	98900	53300	76100	75303.27	1.79	0	-2902	78500	77300	76500	75300	74500	76900	74900	94	22800	500	56310	100	1	18808775	14125	78.47	4.18	12	0.10	957.00	17951.00	93500	20221214	-19.68	69400	20230316	8.21	93100	-19.33	20230508	69400	8.21	20230316	93500	-19.68	20221214	69400	8.21	20230316	2.10	Y	237690	500	94 억		337044	N	N	2762	N	00	N
16	20230926	100956	00	50.00	KSQ150		제약	N	N	N	N	50	N	75000	-1100	5	-1.45	1068395300	14182	34.14	76200	76500	74700	98900	53300	76100	75334.60	1.79	0	-2473	78500	77300	76500	75300	74500	76900	74900	94	22800	500	56310	100	1	18808775	14107	78.37	4.18	12	0.08	957.00	17951.00	93500	20221214	-19.79	69400	20230316	8.07	93100	-19.44	20230508	69400	8.07	20230316	93500	-19.79	20221214	69400	8.07	20230316	2.10	Y	237690	500	94 억		337044	N	N	2762	N	00	N
17	20230926	090958	00	50.00	KSQ150		제약	N	N	N	N	50	N	75900	-200	5	-0.26	149793100	1971	4.74	76200	76500	75800	98900	53300	76100	75998.53	1.79	0	-197	78500	77300	76500	75300	74500	76900	74900	94	22800	500	56310	100	1	18808775	14276	79.31	4.23	12	0.01	957.00	17951.00	93500	20221214	-18.82	69400	20230316	9.37	93100	-18.47	20230508	69400	9.37	20230316	93500	-18.82	20221214	69400	9.37	20230316	2.10	Y	237690	500	94 억		337044	N	N	2762	N	00	N
18	20230925	160957	00	50.00	KSQ150		제약	N	N	N	N	50	N	76100	-1100	5	-1.42	3141871800	41127	76.57	77300	77700	75700	100300	54100	77200	76394.70	1.79	0	352	79066	78132	76866	75932	74666	78600	76400	94	23100	500	57120	100	1	18808775	14313	79.52	4.24	12	0.22	957.00	17951.00	93500	20221214	-18.61	69400	20230316	9.65	93100	-18.26	20230508	69400	9.65	20230316	93500	-18.61	20221214	69400	9.65	20230316	2.12	Y	237690	500	94 억		336414	N	N	2762	N	00	N
19	20230925	151000	00	50.00	KSQ150		제약	N	N	N	N	50	N	76100	-1100	5	-1.42	2893162800	37857	70.48	77300	77700	75700	100300	54100	77200	76422.78	1.79	0	-435	79066	78132	76866	75932	74666	78600	76400	94	23100	500	57120	100	1	18808775	14313	79.52	4.24	12	0.20	957.00	17951.00	93500	20221214	-18.61	69400	20230316	9.65	93100	-18.26	20230508	69400	9.65	20230316	93500	-18.61	20221214	69400	9.65	20230316	2.12	Y	237690	500	94 억		336414	N	N	20244	N	00	N
20	20230925	140943	00	50.00	KSQ150		제약	N	N	N	N	50	N	76100	-1100	5	-1.42	2248609500	29373	54.69	77300	77700	75800	100300	54100	77200	76552.89	1.79	0	-513	79066	78132	76866	75932	74666	78600	76400	94	23100	500	57120	100	1	18808775	14313	79.52	4.24	12	0.16	957.00	17951.00	93500	20221214	-18.61	69400	20230316	9.65	93100	-18.26	20230508	69400	9.65	20230316	93500	-18.61	20221214	69400	9.65	20230316	2.12	Y	237690	500	94 억		336414	N	N	20244	N	00	N
21	20230925	130949	00	50.00	KSQ150		제약	N	N	N	N	50	N	76300	-900	5	-1.17	1647822300	21486	40.00	77300	77700	75900	100300	54100	77200	76692.06	1.79	0	-957	79066	78132	76866	75932	74666	78600	76400	94	23100	500	57120	100	1	18808775	14351	79.73	4.25	12	0.11	957.00	17951.00	93500	20221214	-18.40	69400	20230316	9.94	93100	-18.05	20230508	69400	9.94	20230316	93500	-18.40	20221214	69400	9.94	20230316	2.12	Y	237690	500	94 억		336414	N	N	20244	N	00	N
22	20230925	120954	00	50.00	KSQ150		제약	N	N	N	N	50	N	76900	-300	5	-0.39	1192751400	15532	28.92	77300	77700	76300	100300	54100	77200	76792.30	1.79	0	-372	79066	78132	76866	75932	74666	78600	76400	94	23100	500	57120	100	1	18808775	14464	80.36	4.28	12	0.08	957.00	17951.00	93500	20221214	-17.75	69400	20230316	10.81	93100	-17.40	20230508	69400	10.81	20230316	93500	-17.75	20221214	69400	10.81	20230316	2.12	Y	237690	500	94 억		336414	N	N	20244	N	00	N
23	20230925	110949	00	50.00	KSQ150		제약	N	N	N	N	50	N	76500	-700	5	-0.91	1005453000	13093	24.38	77300	77700	76300	100300	54100	77200	76792.14	1.79	0	927	79066	78132	76866	75932	74666	78600	76400	94	23100	500	57120	100	1	18808775	14389	79.94	4.26	12	0.07	957.00	17951.00	93500	20221214	-18.18	69400	20230316	10.23	93100	-17.83	20230508	69400	10.23	20230316	93500	-18.18	20221214	69400	10.23	20230316	2.12	Y	237690	500	94 억		336414	N	N	20244	N	00	N
24	20230925	100953	00	50.00	KSQ150		제약	N	N	N	N	50	N	77000	-200	5	-0.26	545644000	7088	13.20	77300	77700	76600	100300	54100	77200	76980.35	1.79	0	-896	79066	78132	76866	75932	74666	78600	76400	94	23100	500	57120	100	1	18808775	14483	80.46	4.29	12	0.04	957.00	17951.00	93500	20221214	-17.65	69400	20230316	10.95	93100	-17.29	20230508	69400	10.95	20230316	93500	-17.65	20221214	69400	10.95	20230316	2.12	Y	237690	500	94 억		336414	N	N	20244	N	00	N
25	20230925	090948	00	50.00	KSQ150		제약	N	N	N	N	50	N	77000	-200	5	-0.26	173836800	2265	4.22	77300	77300	76600	100300	54100	77200	76742.47	1.79	0	-508	79066	78132	76866	75932	74666	78600	76400	94	23100	500	57120	100	1	18808775	14483	80.46	4.29	12	0.01	957.00	17951.00	93500	20221214	-17.65	69400	20230316	10.95	93100	-17.29	20230508	69400	10.95	20230316	93500	-17.65	20221214	69400	10.95	20230316	2.12	Y	237690	500	94 억		336414	N	N	20244	N	00	N
26	20230922	161025	00	50.00	KSQ150		제약	N	N	N	N	50	N	77200	300	2	0.39	4125802500	53605	53.99	76700	77800	75600	99900	53900	76900	76966.39	1.94	0	-6703	81900	79400	77800	75300	73700	78600	74500	94	23000	500	56900	100	1	18808775	14520	80.67	4.30	12	0.28	957.00	17951.00	93500	20221214	-17.43	69400	20230316	11.24	93100	-17.08	20230508	69400	11.24	20230316	93500	-17.43	20221214	69400	11.24	20230316	2.17	Y	237690	500	94 억		364393	N	N	20244	N	00	N
27	20230922	151019	00	50.00	KSQ150		제약	N	N	N	N	50	N	77000	100	2	0.13	3923651800	50981	51.35	76700	77800	75600	99900	53900	76900	76963.02	1.94	0	-6245	81900	79400	77800	75300	73700	78600	74500	94	23000	500	56900	100	1	18808775	14483	80.46	4.29	12	0.27	957.00	17951.00	93500	20221214	-17.65	69400	20230316	10.95	93100	-17.29	20230508	69400	10.95	20230316	93500	-17.65	20221214	69400	10.95	20230316	2.17	Y	237690	500	94 억		364393	N	N	19136	N	00	N
28	20230922	141017	00	50.00	KSQ150		제약	N	N	N	N	50	N	76900	0	3	0.00	3434471900	44624	44.95	76700	77800	75600	99900	53900	76900	76964.68	1.94	0	-5514	81900	79400	77800	75300	73700	78600	74500	94	23000	500	56900	100	1	18808775	14464	80.36	4.28	12	0.24	957.00	17951.00	93500	20221214	-17.75	69400	20230316	10.81	93100	-17.40	20230508	69400	10.81	20230316	93500	-17.75	20221214	69400	10.81	20230316	2.17	Y	237690	500	94 억		364393	N	N	19136	N	00	N
29	20230922	130917	00	50.00	KSQ150		제약	N	N	N	N	50	N	77100	200	2	0.26	2686745000	34889	35.14	76700	77800	75600	99900	53900	76900	77008.37	1.94	0	-4860	81900	79400	77800	75300	73700	78600	74500	94	23000	500	56900	100	1	18808775	14502	80.56	4.30	12	0.19	957.00	17951.00	93500	20221214	-17.54	69400	20230316	11.10	93100	-17.19	20230508	69400	11.10	20230316	93500	-17.54	20221214	69400	11.10	20230316	2.17	Y	237690	500	94 억		364393	N	N	19136	N	00	N
30	20230922	120915	00	50.00	KSQ150		제약	N	N	N	N	50	N	77200	300	2	0.39	2241557200	29122	29.33	76700	77800	75600	99900	53900	76900	76971.27	1.94	0	-3311	81900	79400	77800	75300	73700	78600	74500	94	23000	500	56900	100	1	18808775	14520	80.67	4.30	12	0.15	957.00	17951.00	93500	20221214	-17.43	69400	20230316	11.24	93100	-17.08	20230508	69400	11.24	20230316	93500	-17.43	20221214	69400	11.24	20230316	2.17	Y	237690	500	94 억		364393	N	N	19136	N	00	N
31	20230922	110909	00	50.00	KSQ150		제약	N	N	N	N	50	N	77700	800	2	1.04	1698281800	22092	22.25	76700	77800	75600	99900	53900	76900	76873.16	1.94	0	-1236	81900	79400	77800	75300	73700	78600	74500	94	23000	500	56900	100	1	18808775	14614	81.19	4.33	12	0.12	957.00	17951.00	93500	20221214	-16.90	69400	20230316	11.96	93100	-16.54	20230508	69400	11.96	20230316	93500	-16.90	20221214	69400	11.96	20230316	2.17	Y	237690	500	94 억		364393	N	N	19136	N	00	N
32	20230922	100910	00	50.00	KSQ150		제약	N	N	N	N	50	N	76700	-200	5	-0.26	992283800	12943	13.04	76700	77400	75600	99900	53900	76900	76665.67	1.94	0	-2144	81900	79400	77800	75300	73700	78600	74500	94	23000	500	56900	100	1	18808775	14426	80.15	4.27	12	0.07	957.00	17951.00	93500	20221214	-17.97	69400	20230316	10.52	93100	-17.62	20230508	69400	10.52	20230316	93500	-17.97	20221214	69400	10.52	20230316	2.17	Y	237690	500	94 억		364393	N	N	19136	N	00	N
33	20230922	090907	00	50.00	KSQ150		제약	N	N	N	N	50	N	76200	-700	5	-0.91	358232800	4699	4.73	76700	76700	75600	99900	53900	76900	76235.97	1.94	0	283	81900	79400	77800	75300	73700	78600	74500	94	23000	500	56900	100	1	18808775	14332	79.62	4.24	12	0.02	957.00	17951.00	93500	20221214	-18.50	69400	20230316	9.80	93100	-18.15	20230508	69400	9.80	20230316	93500	-18.50	20221214	69400	9.80	20230316	2.17	Y	237690	500	94 억		364393	N	N	19136	N	00	N
34	20230921	160910	00	50.00	KSQ150		제약	N	N	N	N	50	N	76900	-3400	5	-4.23	7730753200	98990	121.04	80000	80300	76200	104300	56300	80300	78096.83	1.98	0	-11539	83766	82032	80766	79032	77766	81400	78400	94	24000	500	59420	100	1	18808775	14464	80.36	4.28	12	0.53	957.00	17951.00	93500	20221214	-17.75	69400	20230316	10.81	93100	-17.40	20230508	69400	10.81	20230316	93500	-17.75	20221214	69400	10.81	20230316	2.20	Y	237690	500	94 억		373135	N	N	19136	N	00	N
35	20230921	150858	00	50.00	KSQ150		제약	N	N	N	N	50	N	77400	-2900	5	-3.61	6869989700	87815	107.38	80000	80300	76200	104300	56300	80300	78232.51	1.98	0	-11774	83766	82032	80766	79032	77766	81400	78400	94	24000	500	59420	100	1	18808775	14558	80.88	4.31	12	0.47	957.00	17951.00	93500	20221214	-17.22	69400	20230316	11.53	93100	-16.86	20230508	69400	11.53	20230316	93500	-17.22	20221214	69400	11.53	20230316	2.20	Y	237690	500	94 억		373135	N	N	12304	N	00	N
36	20230921	140905	00	50.00	KSQ150		제약	N	N	N	N	50	N	77800	-2500	5	-3.11	4697440000	59595	72.87	80000	80300	77500	104300	56300	80300	78822.70	1.98	0	-9076	83766	82032	80766	79032	77766	81400	78400	94	24000	500	59420	100	1	18808775	14633	81.30	4.33	12	0.32	957.00	17951.00	93500	20221214	-16.79	69400	20230316	12.10	93100	-16.43	20230508	69400	12.10	20230316	93500	-16.79	20221214	69400	12.10	20230316	2.20	Y	237690	500	94 억		373135	N	N	12304	N	00	N
37	20230921	130901	00	50.00	KSQ150		제약	N	N	N	N	50	N	78000	-2300	5	-2.86	3818753000	48320	59.09	80000	80300	78000	104300	56300	80300	79030.46	1.98	0	-6037	83766	82032	80766	79032	77766	81400	78400	94	24000	500	59420	100	1	18808775	14671	81.50	4.35	12	0.26	957.00	17951.00	93500	20221214	-16.58	69400	20230316	12.39	93100	-16.22	20230508	69400	12.39	20230316	93500	-16.58	20221214	69400	12.39	20230316	2.20	Y	237690	500	94 억		373135	N	N	12304	N	00	N
38	20230921	120853	00	50.00	KSQ150		제약	N	N	N	N	50	N	78600	-1700	5	-2.12	3020912700	38128	46.62	80000	80300	78400	104300	56300	80300	79230.79	1.98	0	-3702	83766	82032	80766	79032	77766	81400	78400	94	24000	500	59420	100	1	18808775	14784	82.13	4.38	12	0.20	957.00	17951.00	93500	20221214	-15.94	69400	20230316	13.26	93100	-15.57	20230508	69400	13.26	20230316	93500	-15.94	20221214	69400	13.26	20230316	2.20	Y	237690	500	94 억		373135	N	N	12304	N	00	N
39	20230921	110913	00	50.00	KSQ150		제약	N	N	N	N	50	N	78900	-1400	5	-1.74	2237881300	28172	34.45	80000	80300	78800	104300	56300	80300	79436.34	1.98	0	-2427	83766	82032	80766	79032	77766	81400	78400	94	24000	500	59420	100	1	18808775	14840	82.45	4.40	12	0.15	957.00	17951.00	93500	20221214	-15.61	69400	20230316	13.69	93100	-15.25	20230508	69400	13.69	20230316	93500	-15.61	20221214	69400	13.69	20230316	2.20	Y	237690	500	94 억		373135	N	N	12304	N	00	N
40	20230921	100855	00	50.00	KSQ150		제약	N	N	N	N	50	N	79700	-600	5	-0.75	1208540300	15158	18.54	80000	80300	79400	104300	56300	80300	79729.50	1.98	0	2246	83766	82032	80766	79032	77766	81400	78400	94	24000	500	59420	100	1	18808775	14991	83.28	4.44	12	0.08	957.00	17951.00	93500	20221214	-14.76	69400	20230316	14.84	93100	-14.39	20230508	69400	14.84	20230316	93500	-14.76	20221214	69400	14.84	20230316	2.20	Y	237690	500	94 억		373135	N	N	12304	N	00	N
41	20230921	090901	00	50.00	KSQ150		제약	N	N	N	N	50	N	79900	-400	5	-0.50	130389700	1631	1.99	80000	80300	79800	104300	56300	80300	79944.42	1.98	0	-239	83766	82032	80766	79032	77766	81400	78400	94	24000	500	59420	100	1	18808775	15028	83.49	4.45	12	0.01	957.00	17951.00	93500	20221214	-14.55	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	93500	-14.55	20221214	69400	15.13	20230316	2.20	Y	237690	500	94 억		373135	N	N	12304	N	00	N
42	20230920	160906	00	50.00	KSQ150		제약	N	N	N	N	50	N	80300	-1500	5	-1.83	6567668900	81606	158.15	82400	82500	79500	106300	57300	81800	80480.08	2.10	0	-23933	83066	82432	81766	81132	80466	82100	80800	94	24500	500	60530	100	1	18808775	15103	83.91	4.47	12	0.43	957.00	17951.00	93500	20221214	-14.12	69400	20230316	15.71	93100	-13.75	20230508	69400	15.71	20230316	93500	-14.12	20221214	69400	15.71	20230316	2.16	Y	237690	500	94 억		394874	N	N	12304	N	00	N
43	20230920	150843	00	50.00	KSQ150		제약	N	N	N	N	50	N	80900	-900	5	-1.10	5972902300	74226	143.85	82400	82500	79500	106300	57300	81800	80468.78	2.10	0	-22396	83066	82432	81766	81132	80466	82100	80800	94	24500	500	60530	100	1	18808775	15216	84.54	4.51	12	0.39	957.00	17951.00	93500	20221214	-13.48	69400	20230316	16.57	93100	-13.10	20230508	69400	16.57	20230316	93500	-13.48	20221214	69400	16.57	20230316	2.16	Y	237690	500	94 억		394874	N	N	5994	N	00	N
44	20230920	140854	00	50.00	KSQ150		제약	N	N	N	N	50	N	80200	-1600	5	-1.96	4584063800	56984	110.43	82400	82500	79500	106300	57300	81800	80444.28	2.10	0	-17000	83066	82432	81766	81132	80466	82100	80800	94	24500	500	60530	100	1	18808775	15085	83.80	4.47	12	0.30	957.00	17951.00	93500	20221214	-14.22	69400	20230316	15.56	93100	-13.86	20230508	69400	15.56	20230316	93500	-14.22	20221214	69400	15.56	20230316	2.16	Y	237690	500	94 억		394874	N	N	5994	N	00	N
45	20230920	130850	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	-1800	5	-2.20	4122886700	51227	99.28	82400	82500	79500	106300	57300	81800	80482.17	2.10	0	-15005	83066	82432	81766	81132	80466	82100	80800	94	24500	500	60530	100	1	18808775	15047	83.59	4.46	12	0.27	957.00	17951.00	93500	20221214	-14.44	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	93500	-14.44	20221214	69400	15.27	20230316	2.16	Y	237690	500	94 억		394874	N	N	5994	N	00	N
46	20230920	120850	00	50.00	KSQ150		제약	N	N	N	N	50	N	80200	-1600	5	-1.96	3719375400	46191	89.52	82400	82500	79500	106300	57300	81800	80521.09	2.10	0	-12789	83066	82432	81766	81132	80466	82100	80800	94	24500	500	60530	100	1	18808775	15085	83.80	4.47	12	0.25	957.00	17951.00	93500	20221214	-14.22	69400	20230316	15.56	93100	-13.86	20230508	69400	15.56	20230316	93500	-14.22	20221214	69400	15.56	20230316	2.16	Y	237690	500	94 억		394874	N	N	5994	N	00	N
47	20230920	110857	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	-1800	5	-2.20	3257724100	40415	78.32	82400	82500	79500	106300	57300	81800	80606.22	2.10	0	-10831	83066	82432	81766	81132	80466	82100	80800	94	24500	500	60530	100	1	18808775	15047	83.59	4.46	12	0.21	957.00	17951.00	93500	20221214	-14.44	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	93500	-14.44	20221214	69400	15.27	20230316	2.16	Y	237690	500	94 억		394874	N	N	5994	N	00	N
48	20230920	100837	00	50.00	KSQ150		제약	N	N	N	N	50	N	80300	-1500	5	-1.83	2155291100	26625	51.60	82400	82500	79900	106300	57300	81800	80949.26	2.10	0	-7046	83066	82432	81766	81132	80466	82100	80800	94	24500	500	60530	100	1	18808775	15103	83.91	4.47	12	0.14	957.00	17951.00	93500	20221214	-14.12	69400	20230316	15.71	93100	-13.75	20230508	69400	15.71	20230316	93500	-14.12	20221214	69400	15.71	20230316	2.16	Y	237690	500	94 억		394874	N	N	5994	N	00	N
49	20230920	090850	00	50.00	KSQ150		제약	N	N	N	N	50	N	81800	0	3	0.00	379936100	4624	8.96	82400	82500	81600	106300	57300	81800	82167.70	2.10	0	-456	83066	82432	81766	81132	80466	82100	80800	94	24500	500	60530	100	1	18808775	15386	85.48	4.56	12	0.02	957.00	17951.00	93500	20221214	-12.51	69400	20230316	17.87	93100	-12.14	20230508	69400	17.87	20230316	93500	-12.51	20221214	69400	17.87	20230316	2.16	Y	237690	500	94 억		394874	N	N	5994	N	00	N
50	20230919	160848	00	50.00	KSQ150		제약	N	N	N	N	50	N	81800	-600	5	-0.73	4216190900	51518	76.23	82400	82400	81100	107100	57700	82400	81838.50	2.10	0	-214	84533	83466	82533	81466	80533	84000	82000	94	24700	500	60970	100	1	18808775	15386	85.48	4.56	12	0.27	957.00	17951.00	93500	20221214	-12.51	69400	20230316	17.87	93100	-12.14	20230508	69400	17.87	20230316	93500	-12.51	20221214	69400	17.87	20230316	2.10	Y	237690	500	94 억		395495	N	N	5994	N	00	N
51	20230919	150847	00	50.00	KSQ150		제약	N	N	N	N	50	N	81800	-600	5	-0.73	3973469700	48554	71.84	82400	82400	81100	107100	57700	82400	81835.36	2.10	0	-71	84533	83466	82533	81466	80533	84000	82000	94	24700	500	60970	100	1	18808775	15386	85.48	4.56	12	0.26	957.00	17951.00	93500	20221214	-12.51	69400	20230316	17.87	93100	-12.14	20230508	69400	17.87	20230316	93500	-12.51	20221214	69400	17.87	20230316	2.10	Y	237690	500	94 억		395495	N	N	5805	N	00	N
52	20230919	140845	00	50.00	KSQ150		제약	N	N	N	N	50	N	82100	-300	5	-0.36	3287651700	40177	59.45	82400	82400	81100	107100	57700	82400	81828.30	2.10	0	657	84533	83466	82533	81466	80533	84000	82000	94	24700	500	60970	100	1	18808775	15442	85.79	4.57	12	0.21	957.00	17951.00	93500	20221214	-12.19	69400	20230316	18.30	93100	-11.82	20230508	69400	18.30	20230316	93500	-12.19	20221214	69400	18.30	20230316	2.10	Y	237690	500	94 억		395495	N	N	5805	N	00	N
53	20230919	130832	00	50.00	KSQ150		제약	N	N	N	N	50	N	81900	-500	5	-0.61	2865451200	35022	51.82	82400	82400	81100	107100	57700	82400	81817.56	2.10	0	174	84533	83466	82533	81466	80533	84000	82000	94	24700	500	60970	100	1	18808775	15404	85.58	4.56	12	0.19	957.00	17951.00	93500	20221214	-12.41	69400	20230316	18.01	93100	-12.03	20230508	69400	18.01	20230316	93500	-12.41	20221214	69400	18.01	20230316	2.10	Y	237690	500	94 억		395495	N	N	5805	N	00	N
54	20230919	120848	00	50.00	KSQ150		제약	N	N	N	N	50	N	82100	-300	5	-0.36	2608456400	31890	47.19	82400	82400	81100	107100	57700	82400	81794.24	2.10	0	1229	84533	83466	82533	81466	80533	84000	82000	94	24700	500	60970	100	1	18808775	15442	85.79	4.57	12	0.17	957.00	17951.00	93500	20221214	-12.19	69400	20230316	18.30	93100	-11.82	20230508	69400	18.30	20230316	93500	-12.19	20221214	69400	18.30	20230316	2.10	Y	237690	500	94 억		395495	N	N	5805	N	00	N
55	20230919	110854	00	50.00	KSQ150		제약	N	N	N	N	50	N	82000	-400	5	-0.49	2149620400	26298	38.91	82400	82400	81100	107100	57700	82400	81739.25	2.10	0	1694	84533	83466	82533	81466	80533	84000	82000	94	24700	500	60970	100	1	18808775	15423	85.68	4.57	12	0.14	957.00	17951.00	93500	20221214	-12.30	69400	20230316	18.16	93100	-11.92	20230508	69400	18.16	20230316	93500	-12.30	20221214	69400	18.16	20230316	2.10	Y	237690	500	94 억		395495	N	N	5805	N	00	N
56	20230919	100845	00	50.00	KSQ150		제약	N	N	N	N	50	N	81800	-600	5	-0.73	1370012700	16764	24.81	82400	82400	81100	107100	57700	82400	81720.94	2.10	0	-726	84533	83466	82533	81466	80533	84000	82000	94	24700	500	60970	100	1	18808775	15386	85.48	4.56	12	0.09	957.00	17951.00	93500	20221214	-12.51	69400	20230316	17.87	93100	-12.14	20230508	69400	17.87	20230316	93500	-12.51	20221214	69400	17.87	20230316	2.10	Y	237690	500	94 억		395495	N	N	5805	N	00	N
57	20230919	090842	00	50.00	KSQ150		제약	N	N	N	N	50	N	81600	-800	5	-0.97	175159600	2136	3.16	82400	82400	81600	107100	57700	82400	81991.51	2.10	0	-1670	84533	83466	82533	81466	80533	84000	82000	94	24700	500	60970	100	1	18808775	15348	85.27	4.55	12	0.01	957.00	17951.00	93500	20221214	-12.73	69400	20230316	17.58	93100	-12.35	20230508	69400	17.58	20230316	93500	-12.73	20221214	69400	17.58	20230316	2.10	Y	237690	500	94 억		395495	N	N	5805	N	00	N
58	20230918	160847	00	50.00	KSQ150		제약	N	N	N	N	50	N	82400	-100	5	-0.12	5559724100	67408	112.87	82000	83600	81600	107200	57800	82500	82478.72	2.13	0	-2617	83566	83032	82266	81732	80966	82650	81350	94	24700	500	61050	100	1	18808775	15498	86.10	4.59	12	0.36	957.00	17951.00	93500	20221214	-11.87	69400	20230316	18.73	93100	-11.49	20230508	69400	18.73	20230316	93500	-11.87	20221214	69400	18.73	20230316	2.11	Y	237690	500	94 억		400959	N	N	5805	N	00	N
59	20230918	150844	00	50.00	KSQ150		제약	N	N	N	N	50	N	82100	-400	5	-0.48	5293087000	64169	107.45	82000	83600	81600	107200	57800	82500	82486.66	2.13	0	-2194	83566	83032	82266	81732	80966	82650	81350	94	24700	500	61050	100	1	18808775	15442	85.79	4.57	12	0.34	957.00	17951.00	93500	20221214	-12.19	69400	20230316	18.30	93100	-11.82	20230508	69400	18.30	20230316	93500	-12.19	20221214	69400	18.30	20230316	2.11	Y	237690	500	94 억		400959	N	N	5302	N	00	N
60	20230918	140903	00	50.00	KSQ150		제약	N	N	N	N	50	N	82100	-400	5	-0.48	4631456400	56137	94.00	82000	83600	81600	107200	57800	82500	82502.74	2.13	0	3217	83566	83032	82266	81732	80966	82650	81350	94	24700	500	61050	100	1	18808775	15442	85.79	4.57	12	0.30	957.00	17951.00	93500	20221214	-12.19	69400	20230316	18.30	93100	-11.82	20230508	69400	18.30	20230316	93500	-12.19	20221214	69400	18.30	20230316	2.11	Y	237690	500	94 억		400959	N	N	5302	N	00	N
61	20230918	130841	00	50.00	KSQ150		제약	N	N	N	N	50	N	82100	-400	5	-0.48	4414076200	53488	89.56	82000	83600	81600	107200	57800	82500	82524.62	2.13	0	4189	83566	83032	82266	81732	80966	82650	81350	94	24700	500	61050	100	1	18808775	15442	85.79	4.57	12	0.28	957.00	17951.00	93500	20221214	-12.19	69400	20230316	18.30	93100	-11.82	20230508	69400	18.30	20230316	93500	-12.19	20221214	69400	18.30	20230316	2.11	Y	237690	500	94 억		400959	N	N	5302	N	00	N
62	20230918	120848	00	50.00	KSQ150		제약	N	N	N	N	50	N	82100	-400	5	-0.48	4164083400	50446	84.47	82000	83600	81600	107200	57800	82500	82545.39	2.13	0	5417	83566	83032	82266	81732	80966	82650	81350	94	24700	500	61050	100	1	18808775	15442	85.79	4.57	12	0.27	957.00	17951.00	93500	20221214	-12.19	69400	20230316	18.30	93100	-11.82	20230508	69400	18.30	20230316	93500	-12.19	20221214	69400	18.30	20230316	2.11	Y	237690	500	94 억		400959	N	N	5302	N	00	N
63	20230918	110834	00	50.00	KSQ150		제약	N	N	N	N	50	N	82000	-500	5	-0.61	3918048900	47448	79.45	82000	83600	81600	107200	57800	82500	82575.69	2.13	0	6582	83566	83032	82266	81732	80966	82650	81350	94	24700	500	61050	100	1	18808775	15423	85.68	4.57	12	0.25	957.00	17951.00	93500	20221214	-12.30	69400	20230316	18.16	93100	-11.92	20230508	69400	18.16	20230316	93500	-12.30	20221214	69400	18.16	20230316	2.11	Y	237690	500	94 억		400959	N	N	5302	N	00	N
64	20230918	100829	00	50.00	KSQ150		제약	N	N	N	N	50	N	83500	1000	2	1.21	2833384500	34308	57.45	82000	83600	81600	107200	57800	82500	82586.78	2.13	0	11773	83566	83032	82266	81732	80966	82650	81350	94	24700	500	61050	100	1	18808775	15705	87.25	4.65	12	0.18	957.00	17951.00	93500	20221214	-10.70	69400	20230316	20.32	93100	-10.31	20230508	69400	20.32	20230316	93500	-10.70	20221214	69400	20.32	20230316	2.11	Y	237690	500	94 억		400959	N	N	5302	N	00	N
65	20230918	090831	00	50.00	KSQ150		제약	N	N	N	N	50	N	82400	-100	5	-0.12	639985400	7775	13.02	82000	82800	81600	107200	57800	82500	82312.49	2.13	0	-410	83566	83032	82266	81732	80966	82650	81350	94	24700	500	61050	100	1	18808775	15498	86.10	4.59	12	0.04	957.00	17951.00	93500	20221214	-11.87	69400	20230316	18.73	93100	-11.49	20230508	69400	18.73	20230316	93500	-11.87	20221214	69400	18.73	20230316	2.11	Y	237690	500	94 억		400959	N	N	5302	N	00	N
66	20230915	160841	00	50.00	KSQ150		제약	N	N	N	N	50	N	82500	-100	5	-0.12	4893568400	59512	78.21	82600	82800	81500	107300	57900	82600	82227.75	2.17	0	-13677	84466	83532	82066	81132	79666	84000	81600	94	24700	500	61120	100	1	18808775	15517	86.21	4.60	12	0.32	957.00	17951.00	93500	20221214	-11.76	69400	20230316	18.88	93100	-11.39	20230508	69400	18.88	20230316	93500	-11.76	20221214	69400	18.88	20230316	2.10	Y	237690	500	94 억		408050	N	N	5302	N	00	N
67	20230915	150837	00	50.00	KSQ150		제약	N	N	N	N	50	N	82100	-500	5	-0.61	4182887200	50892	66.88	82600	82800	81500	107300	57900	82600	82191.34	2.17	0	-12631	84466	83532	82066	81132	79666	84000	81600	94	24700	500	61120	100	1	18808775	15442	85.79	4.57	12	0.27	957.00	17951.00	93500	20221214	-12.19	69400	20230316	18.30	93100	-11.82	20230508	69400	18.30	20230316	93500	-12.19	20221214	69400	18.30	20230316	2.10	Y	237690	500	94 억		408050	N	N	5452	N	00	N
68	20230915	140842	00	50.00	KSQ150		제약	N	N	N	N	50	N	82100	-500	5	-0.61	3573675400	43476	57.14	82600	82800	81500	107300	57900	82600	82198.68	2.17	0	-10414	84466	83532	82066	81132	79666	84000	81600	94	24700	500	61120	100	1	18808775	15442	85.79	4.57	12	0.23	957.00	17951.00	93500	20221214	-12.19	69400	20230316	18.30	93100	-11.82	20230508	69400	18.30	20230316	93500	-12.19	20221214	69400	18.30	20230316	2.10	Y	237690	500	94 억		408050	N	N	5452	N	00	N
69	20230915	130834	00	50.00	KSQ150		제약	N	N	N	N	50	N	82300	-300	5	-0.36	2972747300	36170	47.53	82600	82800	81500	107300	57900	82600	82188.04	2.17	0	-8405	84466	83532	82066	81132	79666	84000	81600	94	24700	500	61120	100	1	18808775	15480	86.00	4.58	12	0.19	957.00	17951.00	93500	20221214	-11.98	69400	20230316	18.59	93100	-11.60	20230508	69400	18.59	20230316	93500	-11.98	20221214	69400	18.59	20230316	2.10	Y	237690	500	94 억		408050	N	N	5452	N	00	N
70	20230915	120838	00	50.00	KSQ150		제약	N	N	N	N	50	N	82400	-200	5	-0.24	2343946200	28554	37.53	82600	82800	81500	107300	57900	82600	82087.94	2.17	0	-6604	84466	83532	82066	81132	79666	84000	81600	94	24700	500	61120	100	1	18808775	15498	86.10	4.59	12	0.15	957.00	17951.00	93500	20221214	-11.87	69400	20230316	18.73	93100	-11.49	20230508	69400	18.73	20230316	93500	-11.87	20221214	69400	18.73	20230316	2.10	Y	237690	500	94 억		408050	N	N	5452	N	00	N
71	20230915	110845	00	50.00	KSQ150		제약	N	N	N	N	50	N	82200	-400	5	-0.48	1859336800	22657	29.78	82600	82800	81500	107300	57900	82600	82064.23	2.17	0	-7480	84466	83532	82066	81132	79666	84000	81600	94	24700	500	61120	100	1	18808775	15461	85.89	4.58	12	0.12	957.00	17951.00	93500	20221214	-12.09	69400	20230316	18.44	93100	-11.71	20230508	69400	18.44	20230316	93500	-12.09	20221214	69400	18.44	20230316	2.10	Y	237690	500	94 억		408050	N	N	5452	N	00	N
72	20230915	100843	00	50.00	KSQ150		제약	N	N	N	N	50	N	82100	-500	5	-0.61	1451858500	17693	23.25	82600	82800	81500	107300	57900	82600	82057.93	2.17	0	-6363	84466	83532	82066	81132	79666	84000	81600	94	24700	500	61120	100	1	18808775	15442	85.79	4.57	12	0.09	957.00	17951.00	93500	20221214	-12.19	69400	20230316	18.30	93100	-11.82	20230508	69400	18.30	20230316	93500	-12.19	20221214	69400	18.30	20230316	2.10	Y	237690	500	94 억		408050	N	N	5452	N	00	N
73	20230915	090833	00	50.00	KSQ150		제약	N	N	N	N	50	N	81900	-700	5	-0.85	499166400	6076	7.98	82600	82800	81500	107300	57900	82600	82152.75	2.17	0	-3072	84466	83532	82066	81132	79666	84000	81600	94	24700	500	61120	100	1	18808775	15404	85.58	4.56	12	0.03	957.00	17951.00	93500	20221214	-12.41	69400	20230316	18.01	93100	-12.03	20230508	69400	18.01	20230316	93500	-12.41	20221214	69400	18.01	20230316	2.10	Y	237690	500	94 억		408050	N	N	5452	N	00	N
74	20230914	160843	00	50.00	KSQ150		제약	N	N	N	N	50	N	82600	1500	2	1.85	6242136400	75967	157.85	81500	83000	80600	105400	56800	81100	82167.25	2.10	0	-7478	82900	82000	81100	80200	79300	81550	79750	94	24300	500	60010	100	1	18808775	15536	86.31	4.60	12	0.40	957.00	17951.00	93500	20221214	-11.66	69400	20230316	19.02	93100	-11.28	20230508	69400	19.02	20230316	93500	-11.66	20221214	69400	19.02	20230316	2.07	Y	237690	500	94 억		395416	N	N	5452	N	00	N
75	20230914	150817	00	50.00	KSQ150		제약	N	N	N	N	50	N	82800	1700	2	2.10	5080167200	61901	128.62	81500	83000	80600	105400	56800	81100	82069.26	2.10	0	-3754	82900	82000	81100	80200	79300	81550	79750	94	24300	500	60010	100	1	18808775	15574	86.52	4.61	12	0.33	957.00	17951.00	93500	20221214	-11.44	69400	20230316	19.31	93100	-11.06	20230508	69400	19.31	20230316	93500	-11.44	20221214	69400	19.31	20230316	2.07	Y	237690	500	94 억		395416	N	N	8739	N	00	N
76	20230914	140835	00	50.00	KSQ150		제약	N	N	N	N	50	N	82700	1600	2	1.97	3996930200	48815	101.43	81500	82700	80600	105400	56800	81100	81879.17	2.10	0	-2583	82900	82000	81100	80200	79300	81550	79750	94	24300	500	60010	100	1	18808775	15555	86.42	4.61	12	0.26	957.00	17951.00	93500	20221214	-11.55	69400	20230316	19.16	93100	-11.17	20230508	69400	19.16	20230316	93500	-11.55	20221214	69400	19.16	20230316	2.07	Y	237690	500	94 억		395416	N	N	8739	N	00	N
77	20230914	130819	00	50.00	KSQ150		제약	N	N	N	N	50	N	82400	1300	2	1.60	3145482600	38497	79.99	81500	82500	80600	105400	56800	81100	81707.25	2.10	0	-1146	82900	82000	81100	80200	79300	81550	79750	94	24300	500	60010	100	1	18808775	15498	86.10	4.59	12	0.20	957.00	17951.00	93500	20221214	-11.87	69400	20230316	18.73	93100	-11.49	20230508	69400	18.73	20230316	93500	-11.87	20221214	69400	18.73	20230316	2.07	Y	237690	500	94 억		395416	N	N	8739	N	00	N
78	20230914	120828	00	50.00	KSQ150		제약	N	N	N	N	50	N	81900	800	2	0.99	2259352700	27719	57.60	81500	82000	80600	105400	56800	81100	81509.20	2.10	0	-3873	82900	82000	81100	80200	79300	81550	79750	94	24300	500	60010	100	1	18808775	15404	85.58	4.56	12	0.15	957.00	17951.00	93500	20221214	-12.41	69400	20230316	18.01	93100	-12.03	20230508	69400	18.01	20230316	93500	-12.41	20221214	69400	18.01	20230316	2.07	Y	237690	500	94 억		395416	N	N	8739	N	00	N
79	20230914	110821	00	50.00	KSQ150		제약	N	N	N	N	50	N	81500	400	2	0.49	1859850500	22829	47.44	81500	82000	80600	105400	56800	81100	81468.80	2.10	0	-3481	82900	82000	81100	80200	79300	81550	79750	94	24300	500	60010	100	1	18808775	15329	85.16	4.54	12	0.12	957.00	17951.00	93500	20221214	-12.83	69400	20230316	17.44	93100	-12.46	20230508	69400	17.44	20230316	93500	-12.83	20221214	69400	17.44	20230316	2.07	Y	237690	500	94 억		395416	N	N	8739	N	00	N
80	20230914	100815	00	50.00	KSQ150		제약	N	N	N	N	50	N	81500	400	2	0.49	1232677100	15134	31.45	81500	82000	80600	105400	56800	81100	81450.89	2.10	0	-3525	82900	82000	81100	80200	79300	81550	79750	94	24300	500	60010	100	1	18808775	15329	85.16	4.54	12	0.08	957.00	17951.00	93500	20221214	-12.83	69400	20230316	17.44	93100	-12.46	20230508	69400	17.44	20230316	93500	-12.83	20221214	69400	17.44	20230316	2.07	Y	237690	500	94 억		395416	N	N	8739	N	00	N
81	20230914	090830	00	50.00	KSQ150		제약	N	N	N	N	50	N	81600	500	2	0.62	255033300	3143	6.53	81500	81700	80600	105400	56800	81100	81143.30	2.10	0	-1363	82900	82000	81100	80200	79300	81550	79750	94	24300	500	60010	100	1	18808775	15348	85.27	4.55	12	0.02	957.00	17951.00	93500	20221214	-12.73	69400	20230316	17.58	93100	-12.35	20230508	69400	17.58	20230316	93500	-12.73	20221214	69400	17.58	20230316	2.07	Y	237690	500	94 억		395416	N	N	8739	N	00	N
82	20230913	160834	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	-600	5	-0.73	3874556600	47909	57.30	81800	82000	80200	106200	57200	81700	80873.10	2.18	0	-12809	84833	83266	81933	80366	79033	82600	79700	94	24500	500	60450	100	1	18808775	15254	84.74	4.52	12	0.25	957.00	17951.00	93500	20221214	-13.26	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	98300	-17.50	20220913	69400	16.86	20230316	2.11	Y	237690	500	94 억		410484	N	N	8739	N	00	N
83	20230913	150824	00	50.00	KSQ150		제약	N	N	N	N	50	N	80800	-900	5	-1.10	3468227600	42897	51.31	81800	82000	80200	106200	57200	81700	80850.12	2.18	0	-12258	84833	83266	81933	80366	79033	82600	79700	94	24500	500	60450	100	1	18808775	15197	84.43	4.50	12	0.23	957.00	17951.00	93500	20221214	-13.58	69400	20230316	16.43	93100	-13.21	20230508	69400	16.43	20230316	98300	-17.80	20220913	69400	16.43	20230316	2.11	Y	237690	500	94 억		410484	N	N	19916	N	00	N
84	20230913	140833	00	50.00	KSQ150		제약	N	N	N	N	50	N	80700	-1000	5	-1.22	2890212200	35738	42.74	81800	82000	80200	106200	57200	81700	80872.24	2.18	0	-9571	84833	83266	81933	80366	79033	82600	79700	94	24500	500	60450	100	1	18808775	15179	84.33	4.50	12	0.19	957.00	17951.00	93500	20221214	-13.69	69400	20230316	16.28	93100	-13.32	20230508	69400	16.28	20230316	98300	-17.90	20220913	69400	16.28	20230316	2.11	Y	237690	500	94 억		410484	N	N	19916	N	00	N
85	20230913	130809	00	50.00	KSQ150		제약	N	N	N	N	50	N	80400	-1300	5	-1.59	2577086400	31852	38.10	81800	82000	80200	106200	57200	81700	80908.15	2.18	0	-8021	84833	83266	81933	80366	79033	82600	79700	94	24500	500	60450	100	1	18808775	15122	84.01	4.48	12	0.17	957.00	17951.00	93500	20221214	-14.01	69400	20230316	15.85	93100	-13.64	20230508	69400	15.85	20230316	98300	-18.21	20220913	69400	15.85	20230316	2.11	Y	237690	500	94 억		410484	N	N	19916	N	00	N
86	20230913	120830	00	50.00	KSQ150		제약	N	N	N	N	50	N	80700	-1000	5	-1.22	2163411800	26710	31.95	81800	82000	80300	106200	57200	81700	80996.32	2.18	0	-5535	84833	83266	81933	80366	79033	82600	79700	94	24500	500	60450	100	1	18808775	15179	84.33	4.50	12	0.14	957.00	17951.00	93500	20221214	-13.69	69400	20230316	16.28	93100	-13.32	20230508	69400	16.28	20230316	98300	-17.90	20220913	69400	16.28	20230316	2.11	Y	237690	500	94 억		410484	N	N	19916	N	00	N
87	20230913	110829	00	50.00	KSQ150		제약	N	N	N	N	50	N	80700	-1000	5	-1.22	1879431300	23189	27.73	81800	82000	80300	106200	57200	81700	81048.40	2.18	0	-4722	84833	83266	81933	80366	79033	82600	79700	94	24500	500	60450	100	1	18808775	15179	84.33	4.50	12	0.12	957.00	17951.00	93500	20221214	-13.69	69400	20230316	16.28	93100	-13.32	20230508	69400	16.28	20230316	98300	-17.90	20220913	69400	16.28	20230316	2.11	Y	237690	500	94 억		410484	N	N	19916	N	00	N
88	20230913	100820	00	50.00	KSQ150		제약	N	N	N	N	50	N	81600	-100	5	-0.12	1023626600	12587	15.05	81800	82000	80800	106200	57200	81700	81324.11	2.18	0	-3360	84833	83266	81933	80366	79033	82600	79700	94	24500	500	60450	100	1	18808775	15348	85.27	4.55	12	0.07	957.00	17951.00	93500	20221214	-12.73	69400	20230316	17.58	93100	-12.35	20230508	69400	17.58	20230316	98300	-16.99	20220913	69400	17.58	20230316	2.11	Y	237690	500	94 억		410484	N	N	19916	N	00	N
89	20230913	090812	00	50.00	KSQ150		제약	N	N	N	N	50	N	81400	-300	5	-0.37	216148800	2651	3.17	81800	81900	81100	106200	57200	81700	81534.82	2.18	0	-1565	84833	83266	81933	80366	79033	82600	79700	94	24500	500	60450	100	1	18808775	15310	85.06	4.53	12	0.01	957.00	17951.00	93500	20221214	-12.94	69400	20230316	17.29	93100	-12.57	20230508	69400	17.29	20230316	98300	-17.19	20220913	69400	17.29	20230316	2.11	Y	237690	500	94 억		410484	N	N	19916	N	00	N
90	20230912	160810	00	50.00	KSQ150		제약	N	N	N	N	50	N	81700	-1000	5	-1.21	6850294000	83510	55.57	83500	83500	80600	107500	57900	82700	82029.84	2.31	0	-23287	86166	84432	81966	80232	77766	85300	81100	94	24800	500	61190	100	1	18808775	15367	85.37	4.55	12	0.44	957.00	17951.00	98300	20220913	-16.89	69400	20230316	17.72	93100	-12.24	20230508	69400	17.72	20230316	98300	-16.89	20220913	69400	17.72	20230316	2.15	Y	237690	500	94 억		433768	N	N	19915	N	00	N
91	20230912	150818	00	50.00	KSQ150		제약	N	N	N	N	50	N	81200	-1500	5	-1.81	6570144700	80070	53.28	83500	83500	80600	107500	57900	82700	82055.01	2.31	0	-22562	86166	84432	81966	80232	77766	85300	81100	94	24800	500	61190	100	1	18808775	15273	84.85	4.52	12	0.43	957.00	17951.00	98300	20220913	-17.40	69400	20230316	17.00	93100	-12.78	20230508	69400	17.00	20230316	98300	-17.40	20220913	69400	17.00	20230316	2.15	Y	237690	500	94 억		433768	N	N	14193	N	00	N
92	20230912	140818	00	50.00	KSQ150		제약	N	N	N	N	50	N	80800	-1900	5	-2.30	5689554800	69196	46.04	83500	83500	80700	107500	57900	82700	82223.75	2.31	0	-19124	86166	84432	81966	80232	77766	85300	81100	94	24800	500	61190	100	1	18808775	15197	84.43	4.50	12	0.37	957.00	17951.00	98300	20220913	-17.80	69400	20230316	16.43	93100	-13.21	20230508	69400	16.43	20230316	98300	-17.80	20220913	69400	16.43	20230316	2.15	Y	237690	500	94 억		433768	N	N	14193	N	00	N
93	20230912	130807	00	50.00	KSQ150		제약	N	N	N	N	50	N	81700	-1000	5	-1.21	4356767900	52817	35.14	83500	83500	81700	107500	57900	82700	82487.98	2.31	0	-13011	86166	84432	81966	80232	77766	85300	81100	94	24800	500	61190	100	1	18808775	15367	85.37	4.55	12	0.28	957.00	17951.00	98300	20220913	-16.89	69400	20230316	17.72	93100	-12.24	20230508	69400	17.72	20230316	98300	-16.89	20220913	69400	17.72	20230316	2.15	Y	237690	500	94 억		433768	N	N	14193	N	00	N
94	20230912	120805	00	50.00	KSQ150		제약	N	N	N	N	50	N	82400	-300	5	-0.36	3621804400	43852	29.18	83500	83500	82000	107500	57900	82700	82591.54	2.31	0	-11608	86166	84432	81966	80232	77766	85300	81100	94	24800	500	61190	100	1	18808775	15498	86.10	4.59	12	0.23	957.00	17951.00	98300	20220913	-16.17	69400	20230316	18.73	93100	-11.49	20230508	69400	18.73	20230316	98300	-16.17	20220913	69400	18.73	20230316	2.15	Y	237690	500	94 억		433768	N	N	14193	N	00	N
95	20230912	110810	00	50.00	KSQ150		제약	N	N	N	N	50	N	83200	500	2	0.60	3159155900	38269	25.46	83500	83500	82000	107500	57900	82700	82551.31	2.31	0	-9601	86166	84432	81966	80232	77766	85300	81100	94	24800	500	61190	100	1	18808775	15649	86.94	4.63	12	0.20	957.00	17951.00	98300	20220913	-15.36	69400	20230316	19.88	93100	-10.63	20230508	69400	19.88	20230316	98300	-15.36	20220913	69400	19.88	20230316	2.15	Y	237690	500	94 억		433768	N	N	14193	N	00	N
96	20230912	100803	00	50.00	KSQ150		제약	N	N	N	N	50	N	82200	-500	5	-0.60	2009074600	24334	16.19	83500	83500	82000	107500	57900	82700	82562.45	2.31	0	-9768	86166	84432	81966	80232	77766	85300	81100	94	24800	500	61190	100	1	18808775	15461	85.89	4.58	12	0.13	957.00	17951.00	98300	20220913	-16.38	69400	20230316	18.44	93100	-11.71	20230508	69400	18.44	20230316	98300	-16.38	20220913	69400	18.44	20230316	2.15	Y	237690	500	94 억		433768	N	N	14193	N	00	N
97	20230912	090821	00	50.00	KSQ150		제약	N	N	N	N	50	N	82400	-300	5	-0.36	480640000	5800	3.86	83500	83500	82000	107500	57900	82700	82868.97	2.31	0	-2880	86166	84432	81966	80232	77766	85300	81100	94	24800	500	61190	100	1	18808775	15498	86.10	4.59	12	0.03	957.00	17951.00	98300	20220913	-16.17	69400	20230316	18.73	93100	-11.49	20230508	69400	18.73	20230316	98300	-16.17	20220913	69400	18.73	20230316	2.15	Y	237690	500	94 억		433768	N	N	14193	N	00	N
98	20230911	160804	00	50.00	KSQ150		제약	N	N	N	N	50	N	82700	1600	2	1.97	12323493500	150062	275.11	81600	83700	79500	105400	56800	81100	82122.07	2.12	0	22117	82433	81766	80833	80166	79233	82100	80500	94	24300	500	60010	100	1	18808775	15555	86.42	4.61	12	0.80	957.00	17951.00	98300	20220913	-15.87	69400	20230316	19.16	93100	-11.17	20230508	69400	19.16	20230316	98300	-15.87	20220913	69400	19.16	20230316	2.14	Y	237690	500	94 억		398943	N	N	14193	N	00	N
99	20230911	150809	00	50.00	KSQ150		제약	N	N	N	N	50	N	82500	1400	2	1.73	11810938100	143851	263.72	81600	83700	79500	105400	56800	81100	82105.43	2.12	0	23100	82433	81766	80833	80166	79233	82100	80500	94	24300	500	60010	100	1	18808775	15517	86.21	4.60	12	0.76	957.00	17951.00	98300	20220913	-16.07	69400	20230316	18.88	93100	-11.39	20230508	69400	18.88	20230316	98300	-16.07	20220913	69400	18.88	20230316	2.14	Y	237690	500	94 억		398943	N	N	10909	N	00	N
100	20230911	140818	00	50.00	KSQ150		제약	N	N	N	N	50	N	83500	2400	2	2.96	9978355100	121752	223.21	81600	83700	79500	105400	56800	81100	81956.47	2.12	0	29453	82433	81766	80833	80166	79233	82100	80500	94	24300	500	60010	100	1	18808775	15705	87.25	4.65	12	0.65	957.00	17951.00	98300	20220913	-15.06	69400	20230316	20.32	93100	-10.31	20230508	69400	20.32	20230316	98300	-15.06	20220913	69400	20.32	20230316	2.14	Y	237690	500	94 억		398943	N	N	10909	N	00	N
101	20230911	130752	00	50.00	KSQ150		제약	N	N	N	N	50	N	81800	700	2	0.86	5291283100	65184	119.50	81600	82200	79500	105400	56800	81100	81174.58	2.12	0	9233	82433	81766	80833	80166	79233	82100	80500	94	24300	500	60010	100	1	18808775	15386	85.48	4.56	12	0.35	957.00	17951.00	98300	20220913	-16.79	69400	20230316	17.87	93100	-12.14	20230508	69400	17.87	20230316	98300	-16.79	20220913	69400	17.87	20230316	2.14	Y	237690	500	94 억		398943	N	N	10909	N	00	N
102	20230911	120807	00	50.00	KSQ150		제약	N	N	N	N	50	N	81500	400	2	0.49	4614235600	56916	104.34	81600	82200	79500	105400	56800	81100	81070.97	2.12	0	6809	82433	81766	80833	80166	79233	82100	80500	94	24300	500	60010	100	1	18808775	15329	85.16	4.54	12	0.30	957.00	17951.00	98300	20220913	-17.09	69400	20230316	17.44	93100	-12.46	20230508	69400	17.44	20230316	98300	-17.09	20220913	69400	17.44	20230316	2.14	Y	237690	500	94 억		398943	N	N	10909	N	00	N
103	20230911	110753	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	0	3	0.00	3356053200	41531	76.14	81600	82200	79500	105400	56800	81100	80808.32	2.12	0	957	82433	81766	80833	80166	79233	82100	80500	94	24300	500	60010	100	1	18808775	15254	84.74	4.52	12	0.22	957.00	17951.00	98300	20220913	-17.50	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	98300	-17.50	20220913	69400	16.86	20230316	2.14	Y	237690	500	94 억		398943	N	N	10909	N	00	N
104	20230911	100751	00	50.00	KSQ150		제약	N	N	N	N	50	N	79700	-1400	5	-1.73	2504481100	30933	56.71	81600	82200	79600	105400	56800	81100	80964.66	2.12	0	652	82433	81766	80833	80166	79233	82100	80500	94	24300	500	60010	100	1	18808775	14991	83.28	4.44	12	0.16	957.00	17951.00	98300	20220913	-18.92	69400	20230316	14.84	93100	-14.39	20230508	69400	14.84	20230316	98300	-18.92	20220913	69400	14.84	20230316	2.14	Y	237690	500	94 억		398943	N	N	10909	N	00	N
105	20230911	090749	00	50.00	KSQ150		제약	N	N	N	N	50	N	81700	600	2	0.74	471620100	5759	10.56	81600	82200	81500	105400	56800	81100	81894.09	2.12	0	2604	82433	81766	80833	80166	79233	82100	80500	94	24300	500	60010	100	1	18808775	15367	85.37	4.55	12	0.03	957.00	17951.00	98300	20220913	-16.89	69400	20230316	17.72	93100	-12.24	20230508	69400	17.72	20230316	98300	-16.89	20220913	69400	17.72	20230316	2.14	Y	237690	500	94 억		398943	N	N	10909	N	00	N
106	20230908	160811	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	1100	2	1.38	4391728900	54295	88.69	80700	81500	79900	104000	56000	80000	80886.45	2.09	0	5889	82466	81232	80466	79232	78466	81850	79850	94	24000	500	59200	100	1	18808775	15254	84.74	4.52	12	0.29	957.00	17951.00	98300	20220913	-17.50	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	98300	-17.50	20220913	69400	16.86	20230316	2.20	Y	237690	500	94 억		393235	N	N	10909	N	00	N
107	20230908	150809	00	50.00	KSQ150		제약	N	N	N	N	50	N	81200	1200	2	1.50	4109832100	50819	83.01	80700	81500	79900	104000	56000	80000	80871.99	2.09	0	5832	82466	81232	80466	79232	78466	81850	79850	94	24000	500	59200	100	1	18808775	15273	84.85	4.52	12	0.27	957.00	17951.00	98300	20220913	-17.40	69400	20230316	17.00	93100	-12.78	20230508	69400	17.00	20230316	98300	-17.40	20220913	69400	17.00	20230316	2.20	Y	237690	500	94 억		393235	N	N	9835	N	00	N
108	20230908	140801	00	50.00	KSQ150		제약	N	N	N	N	50	N	80400	400	2	0.50	3259738400	40293	65.82	80700	81500	79900	104000	56000	80000	80900.91	2.09	0	6523	82466	81232	80466	79232	78466	81850	79850	94	24000	500	59200	100	1	18808775	15122	84.01	4.48	12	0.21	957.00	17951.00	98300	20220913	-18.21	69400	20230316	15.85	93100	-13.64	20230508	69400	15.85	20230316	98300	-18.21	20220913	69400	15.85	20230316	2.20	Y	237690	500	94 억		393235	N	N	9835	N	00	N
109	20230908	130809	00	50.00	KSQ150		제약	N	N	N	N	50	N	80500	500	2	0.62	2769192700	34193	55.86	80700	81500	79900	104000	56000	80000	80987.18	2.09	0	7467	82466	81232	80466	79232	78466	81850	79850	94	24000	500	59200	100	1	18808775	15141	84.12	4.48	12	0.18	957.00	17951.00	98300	20220913	-18.11	69400	20230316	15.99	93100	-13.53	20230508	69400	15.99	20230316	98300	-18.11	20220913	69400	15.99	20230316	2.20	Y	237690	500	94 억		393235	N	N	9835	N	00	N
110	20230908	120820	00	50.00	KSQ150		제약	N	N	N	N	50	N	80900	900	2	1.12	2282222400	28151	45.99	80700	81500	79900	104000	56000	80000	81070.82	2.09	0	7348	82466	81232	80466	79232	78466	81850	79850	94	24000	500	59200	100	1	18808775	15216	84.54	4.51	12	0.15	957.00	17951.00	98300	20220913	-17.70	69400	20230316	16.57	93100	-13.10	20230508	69400	16.57	20230316	98300	-17.70	20220913	69400	16.57	20230316	2.20	Y	237690	500	94 억		393235	N	N	9835	N	00	N
111	20230908	110815	00	50.00	KSQ150		제약	N	N	N	N	50	N	81000	1000	2	1.25	2021999900	24939	40.74	80700	81500	79900	104000	56000	80000	81077.91	2.09	0	7088	82466	81232	80466	79232	78466	81850	79850	94	24000	500	59200	100	1	18808775	15235	84.64	4.51	12	0.13	957.00	17951.00	98300	20220913	-17.60	69400	20230316	16.71	93100	-13.00	20230508	69400	16.71	20230316	98300	-17.60	20220913	69400	16.71	20230316	2.20	Y	237690	500	94 억		393235	N	N	9835	N	00	N
112	20230908	100808	00	50.00	KSQ150		제약	N	N	N	N	50	N	81400	1400	2	1.75	1441376500	17786	29.05	80700	81500	79900	104000	56000	80000	81040.06	2.09	0	7345	82466	81232	80466	79232	78466	81850	79850	94	24000	500	59200	100	1	18808775	15310	85.06	4.53	12	0.09	957.00	17951.00	98300	20220913	-17.19	69400	20230316	17.29	93100	-12.57	20230508	69400	17.29	20230316	98300	-17.19	20220913	69400	17.29	20230316	2.20	Y	237690	500	94 억		393235	N	N	9835	N	00	N
113	20230908	090812	00	50.00	KSQ150		제약	N	N	N	N	50	N	80900	900	2	1.12	148361100	1844	3.01	80700	81000	79900	104000	56000	80000	80456.62	2.09	0	194	82466	81232	80466	79232	78466	81850	79850	94	24000	500	59200	100	1	18808775	15216	84.54	4.51	12	0.01	957.00	17951.00	98300	20220913	-17.70	69400	20230316	16.57	93100	-13.10	20230508	69400	16.57	20230316	98300	-17.70	20220913	69400	16.57	20230316	2.20	Y	237690	500	94 억		393235	N	N	9835	N	00	N
114	20230907	160759	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	200	2	0.25	4914515600	61153	75.00	79800	81700	79700	103700	55900	79800	80364.60	2.12	0	-5426	82200	81000	79900	78700	77600	81600	79300	94	23900	500	59050	100	1	18808775	15047	83.59	4.46	12	0.33	957.00	17951.00	98300	20220913	-18.62	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	98300	-18.62	20220913	69400	15.27	20230316	2.17	Y	237690	500	94 억		399404	N	N	9835	N	00	N
115	20230907	150804	00	50.00	KSQ150		제약	N	N	N	N	50	N	79900	100	2	0.13	4601773700	57242	70.20	79800	81700	79700	103700	55900	79800	80391.83	2.12	0	-5513	82200	81000	79900	78700	77600	81600	79300	94	23900	500	59050	100	1	18808775	15028	83.49	4.45	12	0.30	957.00	17951.00	98300	20220913	-18.72	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	98300	-18.72	20220913	69400	15.13	20230316	2.17	Y	237690	500	94 억		399404	N	N	5147	N	00	N
116	20230907	140802	00	50.00	KSQ150		제약	N	N	N	N	50	N	79900	100	2	0.13	4040460300	50212	61.58	79800	81700	79700	103700	55900	79800	80468.37	2.12	0	-3317	82200	81000	79900	78700	77600	81600	79300	94	23900	500	59050	100	1	18808775	15028	83.49	4.45	12	0.27	957.00	17951.00	98300	20220913	-18.72	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	98300	-18.72	20220913	69400	15.13	20230316	2.17	Y	237690	500	94 억		399404	N	N	5147	N	00	N
117	20230907	130758	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	200	2	0.25	3383191700	41993	51.50	79800	81700	79800	103700	55900	79800	80566.09	2.12	0	726	82200	81000	79900	78700	77600	81600	79300	94	23900	500	59050	100	1	18808775	15047	83.59	4.46	12	0.22	957.00	17951.00	98300	20220913	-18.62	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	98300	-18.62	20220913	69400	15.27	20230316	2.17	Y	237690	500	94 억		399404	N	N	5147	N	00	N
118	20230907	120810	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	200	2	0.25	2987915800	37065	45.46	79800	81700	79800	103700	55900	79800	80613.43	2.12	0	3498	82200	81000	79900	78700	77600	81600	79300	94	23900	500	59050	100	1	18808775	15047	83.59	4.46	12	0.20	957.00	17951.00	98300	20220913	-18.62	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	98300	-18.62	20220913	69400	15.27	20230316	2.17	Y	237690	500	94 억		399404	N	N	5147	N	00	N
119	20230907	110804	00	50.00	KSQ150		제약	N	N	N	N	50	N	79900	100	2	0.13	2663654700	33017	40.49	79800	81700	79800	103700	55900	79800	80675.94	2.12	0	4449	82200	81000	79900	78700	77600	81600	79300	94	23900	500	59050	100	1	18808775	15028	83.49	4.45	12	0.18	957.00	17951.00	98300	20220913	-18.72	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	98300	-18.72	20220913	69400	15.13	20230316	2.17	Y	237690	500	94 억		399404	N	N	5147	N	00	N
120	20230907	100804	00	50.00	KSQ150		제약	N	N	N	N	50	N	80100	300	2	0.38	1947412600	24074	29.52	79800	81700	79800	103700	55900	79800	80893.95	2.12	0	5381	82200	81000	79900	78700	77600	81600	79300	94	23900	500	59050	100	1	18808775	15066	83.70	4.46	12	0.13	957.00	17951.00	98300	20220913	-18.51	69400	20230316	15.42	93100	-13.96	20230508	69400	15.42	20230316	98300	-18.51	20220913	69400	15.42	20230316	2.17	Y	237690	500	94 억		399404	N	N	5147	N	00	N
121	20230907	090816	00	50.00	KSQ150		제약	N	N	N	N	50	N	80500	700	2	0.88	306537900	3810	4.67	79800	80800	79800	103700	55900	79800	80460.65	2.12	0	1105	82200	81000	79900	78700	77600	81600	79300	94	23900	500	59050	100	1	18808775	15141	84.12	4.48	12	0.02	957.00	17951.00	98300	20220913	-18.11	69400	20230316	15.99	93100	-13.53	20230508	69400	15.99	20230316	98300	-18.11	20220913	69400	15.99	20230316	2.17	Y	237690	500	94 억		399404	N	N	5147	N	00	N
122	20230906	160800	00	50.00	KSQ150		제약	N	N	N	N	50	N	79800	100	2	0.13	6491566200	81093	202.93	79300	81100	78800	103600	55800	79700	80050.96	2.04	0	15385	81766	80732	79866	78832	77966	80300	78400	94	23900	500	58970	100	1	18808775	15009	83.39	4.45	12	0.43	957.00	17951.00	98300	20220913	-18.82	69400	20230316	14.99	93100	-14.29	20230508	69400	14.99	20230316	98300	-18.82	20220913	69400	14.99	20230316	2.20	Y	237690	500	94 억		382779	N	N	5147	N	00	N
123	20230906	150803	00	50.00	KSQ150		제약	N	N	N	N	50	N	79900	200	2	0.25	5972107500	74589	186.65	79300	81100	78800	103600	55800	79700	80066.87	2.04	0	15010	81766	80732	79866	78832	77966	80300	78400	94	23900	500	58970	100	1	18808775	15028	83.49	4.45	12	0.40	957.00	17951.00	98300	20220913	-18.72	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	98300	-18.72	20220913	69400	15.13	20230316	2.20	Y	237690	500	94 억		382779	N	N	5460	N	00	N
124	20230906	140802	00	50.00	KSQ150		제약	N	N	N	N	50	N	79800	100	2	0.13	5095907000	63617	159.20	79300	81100	78800	103600	55800	79700	80102.91	2.04	0	11083	81766	80732	79866	78832	77966	80300	78400	94	23900	500	58970	100	1	18808775	15009	83.39	4.45	12	0.34	957.00	17951.00	98300	20220913	-18.82	69400	20230316	14.99	93100	-14.29	20230508	69400	14.99	20230316	98300	-18.82	20220913	69400	14.99	20230316	2.20	Y	237690	500	94 억		382779	N	N	5460	N	00	N
125	20230906	130755	00	50.00	KSQ150		제약	N	N	N	N	50	N	79900	200	2	0.25	3862019200	48077	120.31	79300	81100	78800	103600	55800	79700	80329.87	2.04	0	10124	81766	80732	79866	78832	77966	80300	78400	94	23900	500	58970	100	1	18808775	15028	83.49	4.45	12	0.26	957.00	17951.00	98300	20220913	-18.72	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	98300	-18.72	20220913	69400	15.13	20230316	2.20	Y	237690	500	94 억		382779	N	N	5460	N	00	N
126	20230906	120806	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	300	2	0.38	3491363900	43444	108.72	79300	81100	78800	103600	55800	79700	80364.70	2.04	0	9401	81766	80732	79866	78832	77966	80300	78400	94	23900	500	58970	100	1	18808775	15047	83.59	4.46	12	0.23	957.00	17951.00	98300	20220913	-18.62	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	98300	-18.62	20220913	69400	15.27	20230316	2.20	Y	237690	500	94 억		382779	N	N	5460	N	00	N
127	20230906	110810	00	50.00	KSQ150		제약	N	N	N	N	50	N	80900	1200	2	1.51	2509383100	31270	78.25	79300	81100	78800	103600	55800	79700	80248.90	2.04	0	10808	81766	80732	79866	78832	77966	80300	78400	94	23900	500	58970	100	1	18808775	15216	84.54	4.51	12	0.17	957.00	17951.00	98300	20220913	-17.70	69400	20230316	16.57	93100	-13.10	20230508	69400	16.57	20230316	98300	-17.70	20220913	69400	16.57	20230316	2.20	Y	237690	500	94 억		382779	N	N	5460	N	00	N
128	20230906	100748	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	300	2	0.38	712826300	8968	22.44	79300	80300	78800	103600	55800	79700	79485.54	2.04	0	390	81766	80732	79866	78832	77966	80300	78400	94	23900	500	58970	100	1	18808775	15047	83.59	4.46	12	0.05	957.00	17951.00	98300	20220913	-18.62	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	98300	-18.62	20220913	69400	15.27	20230316	2.20	Y	237690	500	94 억		382779	N	N	5460	N	00	N
129	20230906	090752	00	50.00	KSQ150		제약	N	N	N	N	50	N	79200	-500	5	-0.63	272407100	3448	8.63	79300	79800	78800	103600	55800	79700	79004.38	2.04	0	-584	81766	80732	79866	78832	77966	80300	78400	94	23900	500	58970	100	1	18808775	14897	82.76	4.41	12	0.02	957.00	17951.00	98300	20220913	-19.43	69400	20230316	14.12	93100	-14.93	20230508	69400	14.12	20230316	98300	-19.43	20220913	69400	14.12	20230316	2.20	Y	237690	500	94 억		382779	N	N	5460	N	00	N
130	20230905	160754	00	50.00	KSQ150		제약	N	N	N	N	50	N	79700	-600	5	-0.75	3183251100	39880	63.89	80300	80900	79000	104300	56300	80300	79819.92	2.06	0	-6735	82033	81166	79833	78966	77633	81600	79400	94	24000	500	59420	100	1	18808775	14991	83.28	4.44	12	0.21	957.00	17951.00	98300	20220913	-18.92	69400	20230316	14.84	93100	-14.39	20230508	69400	14.84	20230316	98300	-18.92	20220913	69400	14.84	20230316	2.14	Y	237690	500	94 억		387043	N	N	5460	N	00	N
131	20230905	150805	00	50.00	KSQ150		제약	N	N	N	N	50	N	79700	-600	5	-0.75	2795545300	35015	56.09	80300	80900	79000	104300	56300	80300	79837.60	2.06	0	-6315	82033	81166	79833	78966	77633	81600	79400	94	24000	500	59420	100	1	18808775	14991	83.28	4.44	12	0.19	957.00	17951.00	98300	20220913	-18.92	69400	20230316	14.84	93100	-14.39	20230508	69400	14.84	20230316	98300	-18.92	20220913	69400	14.84	20230316	2.14	Y	237690	500	94 억		387043	N	N	6567	N	00	N
132	20230905	140803	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	-300	5	-0.37	2424980800	30368	48.65	80300	80900	79000	104300	56300	80300	79852.14	2.06	0	-5313	82033	81166	79833	78966	77633	81600	79400	94	24000	500	59420	100	1	18808775	15047	83.59	4.46	12	0.16	957.00	17951.00	98300	20220913	-18.62	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	98300	-18.62	20220913	69400	15.27	20230316	2.14	Y	237690	500	94 억		387043	N	N	6567	N	00	N
133	20230905	130744	00	50.00	KSQ150		제약	N	N	N	N	50	N	79800	-500	5	-0.62	2111743500	26449	42.37	80300	80900	79000	104300	56300	80300	79840.89	2.06	0	-4067	82033	81166	79833	78966	77633	81600	79400	94	24000	500	59420	100	1	18808775	15009	83.39	4.45	12	0.14	957.00	17951.00	98300	20220913	-18.82	69400	20230316	14.99	93100	-14.29	20230508	69400	14.99	20230316	98300	-18.82	20220913	69400	14.99	20230316	2.14	Y	237690	500	94 억		387043	N	N	6567	N	00	N
134	20230905	120749	00	50.00	KSQ150		제약	N	N	N	N	50	N	80100	-200	5	-0.25	1782772900	22333	35.78	80300	80900	79000	104300	56300	80300	79825.38	2.06	0	-1906	82033	81166	79833	78966	77633	81600	79400	94	24000	500	59420	100	1	18808775	15066	83.70	4.46	12	0.12	957.00	17951.00	98300	20220913	-18.51	69400	20230316	15.42	93100	-13.96	20230508	69400	15.42	20230316	98300	-18.51	20220913	69400	15.42	20230316	2.14	Y	237690	500	94 억		387043	N	N	6567	N	00	N
135	20230905	110755	00	50.00	KSQ150		제약	N	N	N	N	50	N	80600	300	2	0.37	1419210300	17803	28.52	80300	80900	79000	104300	56300	80300	79715.21	2.06	0	741	82033	81166	79833	78966	77633	81600	79400	94	24000	500	59420	100	1	18808775	15160	84.22	4.49	12	0.09	957.00	17951.00	98300	20220913	-18.01	69400	20230316	16.14	93100	-13.43	20230508	69400	16.14	20230316	98300	-18.01	20220913	69400	16.14	20230316	2.14	Y	237690	500	94 억		387043	N	N	6567	N	00	N
136	20230905	100744	00	50.00	KSQ150		제약	N	N	N	N	50	N	79400	-900	5	-1.12	848864700	10687	17.12	80300	80300	79000	104300	56300	80300	79424.00	2.06	0	-196	82033	81166	79833	78966	77633	81600	79400	94	24000	500	59420	100	1	18808775	14934	82.97	4.42	12	0.06	957.00	17951.00	98300	20220913	-19.23	69400	20230316	14.41	93100	-14.72	20230508	69400	14.41	20230316	98300	-19.23	20220913	69400	14.41	20230316	2.14	Y	237690	500	94 억		387043	N	N	6567	N	00	N
137	20230905	090745	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	-300	5	-0.37	112214500	1403	2.25	80300	80300	79600	104300	56300	80300	79965.37	2.06	0	593	82033	81166	79833	78966	77633	81600	79400	94	24000	500	59420	100	1	18808775	15047	83.59	4.46	12	0.01	957.00	17951.00	98300	20220913	-18.62	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	98300	-18.62	20220913	69400	15.27	20230316	2.14	Y	237690	500	94 억		387043	N	N	6567	N	00	N
138	20230904	160741	00	50.00	KSQ150		제약	N	N	N	N	50	N	80300	1600	2	2.03	4961042600	62044	85.66	79300	80700	78500	102300	55100	78700	79960.00	2.00	0	10675	82700	80700	79700	77700	76700	80200	77200	94	23600	500	58230	100	1	18808775	15103	83.91	4.47	12	0.33	957.00	17951.00	98300	20220913	-18.31	69400	20230316	15.71	93100	-13.75	20230508	69400	15.71	20230316	98300	-18.31	20220913	69400	15.71	20230316	2.17	Y	237690	500	94 억		376092	N	N	6567	N	00	N
139	20230904	150731	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	1300	2	1.65	4650662000	58167	80.31	79300	80700	78500	102300	55100	78700	79953.62	2.00	0	9985	82700	80700	79700	77700	76700	80200	77200	94	23600	500	58230	100	1	18808775	15047	83.59	4.46	12	0.31	957.00	17951.00	98300	20220913	-18.62	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	98300	-18.62	20220913	69400	15.27	20230316	2.17	Y	237690	500	94 억		376092	N	N	10639	N	00	N
140	20230904	140727	00	50.00	KSQ150		제약	N	N	N	N	50	N	80100	1400	2	1.78	3491184400	43683	60.31	79300	80700	78500	102300	55100	78700	79920.89	2.00	0	6344	82700	80700	79700	77700	76700	80200	77200	94	23600	500	58230	100	1	18808775	15066	83.70	4.46	12	0.23	957.00	17951.00	98300	20220913	-18.51	69400	20230316	15.42	93100	-13.96	20230508	69400	15.42	20230316	98300	-18.51	20220913	69400	15.42	20230316	2.17	Y	237690	500	94 억		376092	N	N	10639	N	00	N
141	20230904	130739	00	50.00	KSQ150		제약	N	N	N	N	50	N	79800	1100	2	1.40	2177434400	27324	37.72	79300	80300	78500	102300	55100	78700	79689.45	2.00	0	2479	82700	80700	79700	77700	76700	80200	77200	94	23600	500	58230	100	1	18808775	15009	83.39	4.45	12	0.15	957.00	17951.00	98300	20220913	-18.82	69400	20230316	14.99	93100	-14.29	20230508	69400	14.99	20230316	98300	-18.82	20220913	69400	14.99	20230316	2.17	Y	237690	500	94 억		376092	N	N	10639	N	00	N
142	20230904	120724	00	50.00	KSQ150		제약	N	N	N	N	50	N	79600	900	2	1.14	1717564900	21566	29.77	79300	80300	78500	102300	55100	78700	79642.26	2.00	0	3360	82700	80700	79700	77700	76700	80200	77200	94	23600	500	58230	100	1	18808775	14972	83.18	4.43	12	0.11	957.00	17951.00	98300	20220913	-19.02	69400	20230316	14.70	93100	-14.50	20230508	69400	14.70	20230316	98300	-19.02	20220913	69400	14.70	20230316	2.17	Y	237690	500	94 억		376092	N	N	10639	N	00	N
143	20230904	110712	00	50.00	KSQ150		제약	N	N	N	N	50	N	79900	1200	2	1.52	1538159000	19314	26.67	79300	80300	78500	102300	55100	78700	79639.59	2.00	0	3216	82700	80700	79700	77700	76700	80200	77200	94	23600	500	58230	100	1	18808775	15028	83.49	4.45	12	0.10	957.00	17951.00	98300	20220913	-18.72	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	98300	-18.72	20220913	69400	15.13	20230316	2.17	Y	237690	500	94 억		376092	N	N	10639	N	00	N
144	20230904	100717	00	50.00	KSQ150		제약	N	N	N	N	50	N	79900	1200	2	1.52	1075041600	13505	18.65	79300	80300	78500	102300	55100	78700	79603.23	2.00	0	976	82700	80700	79700	77700	76700	80200	77200	94	23600	500	58230	100	1	18808775	15028	83.49	4.45	12	0.07	957.00	17951.00	98300	20220913	-18.72	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	98300	-18.72	20220913	69400	15.13	20230316	2.17	Y	237690	500	94 억		376092	N	N	10639	N	00	N
145	20230904	090730	00	50.00	KSQ150		제약	N	N	N	N	50	N	79000	300	2	0.38	198380900	2515	3.47	79300	79500	78500	102300	55100	78700	78879.09	2.00	0	-514	82700	80700	79700	77700	76700	80200	77200	94	23600	500	58230	100	1	18808775	14859	82.55	4.40	12	0.01	957.00	17951.00	98300	20220913	-19.63	69400	20230316	13.83	93100	-15.15	20230508	69400	13.83	20230316	98300	-19.63	20220913	69400	13.83	20230316	2.17	Y	237690	500	94 억		376092	N	N	10639	N	00	N
146	20230901	160720	00	50.00	KSQ150		제약	N	N	N	N	50	N	78700	-2400	5	-2.96	5752734200	72088	102.84	81100	81700	78700	105400	56800	81100	79804.29	2.07	0	-12090	82900	82000	81200	80300	79500	81600	79900	94	24300	500	60010	100	1	18808775	14803	82.24	4.38	12	0.38	957.00	17951.00	98500	20220831	-20.10	69400	20230316	13.40	93100	-15.47	20230508	69400	13.40	20230316	98300	-19.94	20220913	69400	13.40	20230316	2.17	Y	237690	500	94 억		389528	N	N	10639	N	00	N
147	20230901	150729	00	50.00	KSQ150		제약	N	N	N	N	50	N	78900	-2200	5	-2.71	5274528300	66020	94.19	81100	81700	78800	105400	56800	81100	79892.85	2.07	0	-12471	82900	82000	81200	80300	79500	81600	79900	94	24300	500	60010	100	1	18808775	14840	82.45	4.40	12	0.35	957.00	17951.00	98500	20220831	-19.90	69400	20230316	13.69	93100	-15.25	20230508	69400	13.69	20230316	98300	-19.74	20220913	69400	13.69	20230316	2.17	Y	237690	500	94 억		389528	N	N	14884	N	00	N
148	20230901	140731	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	-1100	5	-1.36	3538392400	44121	62.95	81100	81700	79800	105400	56800	81100	80197.43	2.07	0	-11191	82900	82000	81200	80300	79500	81600	79900	94	24300	500	60010	100	1	18808775	15047	83.59	4.46	12	0.23	957.00	17951.00	98500	20220831	-18.78	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	98300	-18.62	20220913	69400	15.27	20230316	2.17	Y	237690	500	94 억		389528	N	N	14884	N	00	N
149	20230901	130709	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	-1100	5	-1.36	3081083200	38400	54.78	81100	81700	79900	105400	56800	81100	80236.50	2.07	0	-10710	82900	82000	81200	80300	79500	81600	79900	94	24300	500	60010	100	1	18808775	15047	83.59	4.46	12	0.20	957.00	17951.00	98500	20220831	-18.78	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	98300	-18.62	20220913	69400	15.27	20230316	2.17	Y	237690	500	94 억		389528	N	N	14884	N	00	N
150	20230901	120718	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	-1100	5	-1.36	2751527500	34282	48.91	81100	81700	79900	105400	56800	81100	80261.53	2.07	0	-10100	82900	82000	81200	80300	79500	81600	79900	94	24300	500	60010	100	1	18808775	15047	83.59	4.46	12	0.18	957.00	17951.00	98500	20220831	-18.78	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	98300	-18.62	20220913	69400	15.27	20230316	2.17	Y	237690	500	94 억		389528	N	N	14884	N	00	N
151	20230901	110718	00	50.00	KSQ150		제약	N	N	N	N	50	N	80200	-900	5	-1.11	2217617200	27608	39.39	81100	81700	79900	105400	56800	81100	80325.11	2.07	0	-8743	82900	82000	81200	80300	79500	81600	79900	94	24300	500	60010	100	1	18808775	15085	83.80	4.47	12	0.15	957.00	17951.00	98500	20220831	-18.58	69400	20230316	15.56	93100	-13.86	20230508	69400	15.56	20230316	98300	-18.41	20220913	69400	15.56	20230316	2.17	Y	237690	500	94 억		389528	N	N	14884	N	00	N
152	20230901	100714	00	50.00	KSQ150		제약	N	N	N	N	50	N	80100	-1000	5	-1.23	1500925500	18660	26.62	81100	81700	80000	105400	56800	81100	80435.38	2.07	0	-6441	82900	82000	81200	80300	79500	81600	79900	94	24300	500	60010	100	1	18808775	15066	83.70	4.46	12	0.10	957.00	17951.00	98500	20220831	-18.68	69400	20230316	15.42	93100	-13.96	20230508	69400	15.42	20230316	98300	-18.51	20220913	69400	15.42	20230316	2.17	Y	237690	500	94 억		389528	N	N	14884	N	00	N
153	20230901	090702	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	0	3	0.00	115360800	1419	2.02	81100	81700	81100	105400	56800	81100	81297.53	2.07	0	92	82900	82000	81200	80300	79500	81600	79900	94	24300	500	60010	100	1	18808775	15254	84.74	4.52	12	0.01	957.00	17951.00	98500	20220831	-17.66	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	98300	-17.50	20220913	69400	16.86	20230316	2.17	Y	237690	500	94 억		389528	N	N	14884	N	00	N