KissMeData/028300/price/prices-20231001.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	20231031	160403	57	100.00	KSQ150		제약	N	N	N	N		N	28950	-150	5	-0.52	11492947150	396575	105.09	29150	29400	28700	37800	20400	29100	28980.56	11.74	0	64843	29700	29400	29250	28950	28800	29325	28875	645	8700	500	21530	50	1	129005979	37347	-44.40	5.75	12	0.31	-652.00	5034.00	40011	20230517	-27.64	25991	20230102	11.38	40011	-27.64	20230517	25991	11.38	20230102	41950	-30.99	20230517	27250	6.24	20230102	0.45	Y	028300	500	645 억		15149143	N	N	42159	N	00	N
3	20231031	150408	57	100.00	KSQ150		제약	N	N	N	N		N	28900	-200	5	-0.69	10157606850	350469	92.87	29150	29400	28700	37800	20400	29100	28982.90	11.74	0	52759	29700	29400	29250	28950	28800	29325	28875	645	8700	500	21530	50	1	129005979	37283	-44.33	5.74	12	0.27	-652.00	5034.00	40011	20230517	-27.77	25991	20230102	11.19	40011	-27.77	20230517	25991	11.19	20230102	41950	-31.11	20230517	27250	6.06	20230102	0.45	Y	028300	500	645 억		15149143	N	N	45633	N	00	N
4	20231031	140412	57	100.00	KSQ150		제약	N	N	N	N		N	28850	-250	5	-0.86	8369112200	288455	76.44	29150	29400	28800	37800	20400	29100	29013.58	11.74	0	38158	29700	29400	29250	28950	28800	29325	28875	645	8700	500	21530	50	1	129005979	37218	-44.25	5.73	12	0.22	-652.00	5034.00	40011	20230517	-27.89	25991	20230102	11.00	40011	-27.89	20230517	25991	11.00	20230102	41950	-31.23	20230517	27250	5.87	20230102	0.45	Y	028300	500	645 억		15149143	N	N	45633	N	00	N
5	20231031	130408	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-100	5	-0.34	7261182650	250070	66.26	29150	29400	28800	37800	20400	29100	29036.60	11.74	0	36501	29700	29400	29250	28950	28800	29325	28875	645	8700	500	21530	50	1	129005979	37412	-44.48	5.76	12	0.19	-652.00	5034.00	40011	20230517	-27.52	25991	20230102	11.58	40011	-27.52	20230517	25991	11.58	20230102	41950	-30.87	20230517	27250	6.42	20230102	0.45	Y	028300	500	645 억		15149143	N	N	45633	N	00	N
6	20231031	120404	57	100.00	KSQ150		제약	N	N	N	N		N	29150	50	2	0.17	5938644900	204342	54.15	29150	29400	28800	37800	20400	29100	29062.28	11.74	0	29384	29700	29400	29250	28950	28800	29325	28875	645	8700	500	21530	50	1	129005979	37605	-44.71	5.79	12	0.16	-652.00	5034.00	40011	20230517	-27.15	25991	20230102	12.15	40011	-27.15	20230517	25991	12.15	20230102	41950	-30.51	20230517	27250	6.97	20230102	0.45	Y	028300	500	645 억		15149143	N	N	45633	N	00	N
7	20231031	110416	57	100.00	KSQ150		제약	N	N	N	N		N	29100	0	3	0.00	4828564500	166239	44.05	29150	29400	28800	37800	20400	29100	29045.92	11.74	0	17954	29700	29400	29250	28950	28800	29325	28875	645	8700	500	21530	50	1	129005979	37541	-44.63	5.78	12	0.13	-652.00	5034.00	40011	20230517	-27.27	25991	20230102	11.96	40011	-27.27	20230517	25991	11.96	20230102	41950	-30.63	20230517	27250	6.79	20230102	0.45	Y	028300	500	645 억		15149143	N	N	45633	N	00	N
8	20231031	100411	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-100	5	-0.34	3042253100	104529	27.70	29150	29400	28950	37800	20400	29100	29104.39	11.74	0	11000	29700	29400	29250	28950	28800	29325	28875	645	8700	500	21530	50	1	129005979	37412	-44.48	5.76	12	0.08	-652.00	5034.00	40011	20230517	-27.52	25991	20230102	11.58	40011	-27.52	20230517	25991	11.58	20230102	41950	-30.87	20230517	27250	6.42	20230102	0.45	Y	028300	500	645 억		15149143	N	N	45633	N	00	N
9	20231031	090407	57	100.00	KSQ150		제약	N	N	N	N		N	29300	200	2	0.69	351167650	12033	3.19	29150	29400	29100	37800	20400	29100	29183.72	11.74	0	699	29700	29400	29250	28950	28800	29325	28875	645	8700	500	21530	50	1	129005979	37799	-44.94	5.82	12	0.01	-652.00	5034.00	40011	20230517	-26.77	25991	20230102	12.73	40011	-26.77	20230517	25991	12.73	20230102	41950	-30.15	20230517	27250	7.52	20230102	0.45	Y	028300	500	645 억		15149143	N	N	45633	N	00	N
10	20231030	160404	57	100.00	KSQ150		제약	N	N	N	N		N	29100	-150	5	-0.51	10950193550	373833	56.85	29500	29550	29100	38000	20500	29250	29292.17	11.77	0	1599	30450	29850	29350	28750	28250	30150	29050	645	8750	500	21640	50	1	128989387	37536	-44.63	5.78	12	0.29	-652.00	5034.00	40011	20230517	-27.27	25991	20230102	11.96	40011	-27.27	20230517	25991	11.96	20230102	41950	-30.63	20230517	27250	6.79	20230102	0.46	Y	028300	500	644 억		15177714	N	N	45633	N	00	N
11	20231030	150355	57	100.00	KSQ150		제약	N	N	N	N		N	29250	0	3	0.00	9630811250	328581	49.97	29500	29550	29100	38000	20500	29250	29310.39	11.77	0	3071	30450	29850	29350	28750	28250	30150	29050	645	8750	500	21640	50	1	128989387	37729	-44.86	5.81	12	0.25	-652.00	5034.00	40011	20230517	-26.90	25991	20230102	12.54	40011	-26.90	20230517	25991	12.54	20230102	41950	-30.27	20230517	27250	7.34	20230102	0.46	Y	028300	500	644 억		15177714	N	N	39790	N	00	N
12	20231030	140357	57	100.00	KSQ150		제약	N	N	N	N		N	29350	100	2	0.34	8558568150	291897	44.39	29500	29550	29100	38000	20500	29250	29320.61	11.77	0	-1316	30450	29850	29350	28750	28250	30150	29050	645	8750	500	21640	50	1	128989387	37858	-45.02	5.83	12	0.23	-652.00	5034.00	40011	20230517	-26.65	25991	20230102	12.92	40011	-26.65	20230517	25991	12.92	20230102	41950	-30.04	20230517	27250	7.71	20230102	0.46	Y	028300	500	644 억		15177714	N	N	39790	N	00	N
13	20231030	130356	57	100.00	KSQ150		제약	N	N	N	N		N	29350	100	2	0.34	7499012650	255697	38.89	29500	29550	29100	38000	20500	29250	29327.86	11.77	0	-14531	30450	29850	29350	28750	28250	30150	29050	645	8750	500	21640	50	1	128989387	37858	-45.02	5.83	12	0.20	-652.00	5034.00	40011	20230517	-26.65	25991	20230102	12.92	40011	-26.65	20230517	25991	12.92	20230102	41950	-30.04	20230517	27250	7.71	20230102	0.46	Y	028300	500	644 억		15177714	N	N	39790	N	00	N
14	20231030	120352	57	100.00	KSQ150		제약	N	N	N	N		N	29300	50	2	0.17	5872630500	200150	30.44	29500	29550	29100	38000	20500	29250	29341.34	11.77	0	-19108	30450	29850	29350	28750	28250	30150	29050	645	8750	500	21640	50	1	128989387	37794	-44.94	5.82	12	0.16	-652.00	5034.00	40011	20230517	-26.77	25991	20230102	12.73	40011	-26.77	20230517	25991	12.73	20230102	41950	-30.15	20230517	27250	7.52	20230102	0.46	Y	028300	500	644 억		15177714	N	N	39790	N	00	N
15	20231030	110352	57	100.00	KSQ150		제약	N	N	N	N		N	29450	200	2	0.68	4557958550	155290	23.62	29500	29550	29100	38000	20500	29250	29351.55	11.77	0	-8690	30450	29850	29350	28750	28250	30150	29050	645	8750	500	21640	50	1	128989387	37987	-45.17	5.85	12	0.12	-652.00	5034.00	40011	20230517	-26.40	25991	20230102	13.31	40011	-26.40	20230517	25991	13.31	20230102	41950	-29.80	20230517	27250	8.07	20230102	0.46	Y	028300	500	644 억		15177714	N	N	39790	N	00	N
16	20231030	100354	57	100.00	KSQ150		제약	N	N	N	N		N	29250	0	3	0.00	3024625000	103100	15.68	29500	29500	29100	38000	20500	29250	29337.17	11.77	0	-7370	30450	29850	29350	28750	28250	30150	29050	645	8750	500	21640	50	1	128989387	37729	-44.86	5.81	12	0.08	-652.00	5034.00	40011	20230517	-26.90	25991	20230102	12.54	40011	-26.90	20230517	25991	12.54	20230102	41950	-30.27	20230517	27250	7.34	20230102	0.46	Y	028300	500	644 억		15177714	N	N	39790	N	00	N
17	20231030	090350	57	100.00	KSQ150		제약	N	N	N	N		N	29350	100	2	0.34	403469000	13718	2.09	29500	29500	29250	38000	20500	29250	29416.88	11.77	0	-2731	30450	29850	29350	28750	28250	30150	29050	645	8750	500	21640	50	1	128989387	37858	-45.02	5.83	12	0.01	-652.00	5034.00	40011	20230517	-26.65	25991	20230102	12.92	40011	-26.65	20230517	25991	12.92	20230102	41950	-30.04	20230517	27250	7.71	20230102	0.46	Y	028300	500	644 억		15177714	N	N	39790	N	00	N
18	20231027	160337	57	100.00	KSQ150		제약	N	N	N	N		N	29250	350	2	1.21	19187570100	651743	120.37	28850	29950	28850	37550	20250	28900	29445.80	11.67	0	137332	29700	29300	28800	28400	27900	29500	28600	645	8650	500	21380	50	1	128989387	37729	-44.86	5.81	12	0.51	-652.00	5034.00	40011	20230517	-26.90	25991	20230102	12.54	40011	-26.90	20230517	25991	12.54	20230102	41950	-30.27	20230517	27250	7.34	20230102	0.46	Y	028300	500	644 억		15050867	N	N	39790	N	00	N
19	20231027	150352	57	100.00	KSQ150		제약	N	N	N	N		N	29250	350	2	1.21	17583899500	596931	110.24	28850	29950	28850	37550	20250	28900	29462.81	11.67	0	129571	29700	29300	28800	28400	27900	29500	28600	645	8650	500	21380	50	1	128989387	37729	-44.86	5.81	12	0.46	-652.00	5034.00	40011	20230517	-26.90	25991	20230102	12.54	40011	-26.90	20230517	25991	12.54	20230102	41950	-30.27	20230517	27250	7.34	20230102	0.46	Y	028300	500	644 억		15050867	N	N	88425	N	00	N
20	20231027	140352	57	100.00	KSQ150		제약	N	N	N	N		N	29400	500	2	1.73	15639946950	530509	97.98	28850	29950	28850	37550	20250	28900	29487.64	11.67	0	135924	29700	29300	28800	28400	27900	29500	28600	645	8650	500	21380	50	1	128989387	37923	-45.09	5.84	12	0.41	-652.00	5034.00	40011	20230517	-26.52	25991	20230102	13.12	40011	-26.52	20230517	25991	13.12	20230102	41950	-29.92	20230517	27250	7.89	20230102	0.46	Y	028300	500	644 억		15050867	N	N	88425	N	00	N
21	20231027	130349	57	100.00	KSQ150		제약	N	N	N	N		N	29500	600	2	2.08	13480624500	456998	84.40	28850	29950	28850	37550	20250	28900	29506.14	11.67	0	134822	29700	29300	28800	28400	27900	29500	28600	645	8650	500	21380	50	1	128989387	38052	-45.25	5.86	12	0.35	-652.00	5034.00	40011	20230517	-26.27	25991	20230102	13.50	40011	-26.27	20230517	25991	13.50	20230102	41950	-29.68	20230517	27250	8.26	20230102	0.46	Y	028300	500	644 억		15050867	N	N	88425	N	00	N
22	20231027	120354	57	100.00	KSQ150		제약	N	N	N	N		N	29750	850	2	2.94	11743432450	398303	73.56	28850	29950	28850	37550	20250	28900	29492.56	11.67	0	110918	29700	29300	28800	28400	27900	29500	28600	645	8650	500	21380	50	1	128989387	38374	-45.63	5.91	12	0.31	-652.00	5034.00	40011	20230517	-25.65	25991	20230102	14.46	40011	-25.65	20230517	25991	14.46	20230102	41950	-29.08	20230517	27250	9.17	20230102	0.46	Y	028300	500	644 억		15050867	N	N	88425	N	00	N
23	20231027	110357	57	100.00	KSQ150		제약	N	N	N	N		N	29850	950	2	3.29	9922505750	337189	62.27	28850	29950	28850	37550	20250	28900	29436.64	11.67	0	94911	29700	29300	28800	28400	27900	29500	28600	645	8650	500	21380	50	1	128989387	38503	-45.78	5.93	12	0.26	-652.00	5034.00	40011	20230517	-25.40	25991	20230102	14.85	40011	-25.40	20230517	25991	14.85	20230102	41950	-28.84	20230517	27250	9.54	20230102	0.46	Y	028300	500	644 억		15050867	N	N	88425	N	00	N
24	20231027	100353	57	100.00	KSQ150		제약	N	N	N	N		N	29300	400	2	1.38	5518866550	188617	34.83	28850	29600	28850	37550	20250	28900	29271.41	11.67	0	30658	29700	29300	28800	28400	27900	29500	28600	645	8650	500	21380	50	1	128989387	37794	-44.94	5.82	12	0.15	-652.00	5034.00	40011	20230517	-26.77	25991	20230102	12.73	40011	-26.77	20230517	25991	12.73	20230102	41950	-30.15	20230517	27250	7.52	20230102	0.46	Y	028300	500	644 억		15050867	N	N	88425	N	00	N
25	20231027	090350	57	100.00	KSQ150		제약	N	N	N	N		N	29300	400	2	1.38	1424977000	49041	9.06	28850	29450	28850	37550	20250	28900	29078.62	11.67	0	6171	29700	29300	28800	28400	27900	29500	28600	645	8650	500	21380	50	1	128989387	37794	-44.94	5.82	12	0.04	-652.00	5034.00	40011	20230517	-26.77	25991	20230102	12.73	40011	-26.77	20230517	25991	12.73	20230102	41950	-30.15	20230517	27250	7.52	20230102	0.46	Y	028300	500	644 억		15050867	N	N	88425	N	00	N
26	20231026	160347	57	100.00	KSQ150		제약	N	N	N	N		N	28900	-50	5	-0.17	15202360750	527545	104.79	28300	29200	28300	37600	20300	28950	28817.02	11.65	0	86015	30216	29582	29116	28482	28016	29350	28250	645	8650	500	21420	50	1	128989387	37278	-44.33	5.74	12	0.41	-652.00	5034.00	40011	20230517	-27.77	25991	20230102	11.19	40011	-27.77	20230517	25991	11.19	20230102	41950	-31.11	20230517	27250	6.06	20230102	0.46	Y	028300	500	644 억		15022506	N	N	88425	N	00	N
27	20231026	150347	57	100.00	KSQ150		제약	N	N	N	N		N	28850	-100	5	-0.35	13692829000	475377	94.43	28300	29200	28300	37600	20300	28950	28804.13	11.65	0	83074	30216	29582	29116	28482	28016	29350	28250	645	8650	500	21420	50	1	128989387	37213	-44.25	5.73	12	0.37	-652.00	5034.00	40011	20230517	-27.89	25991	20230102	11.00	40011	-27.89	20230517	25991	11.00	20230102	41950	-31.23	20230517	27250	5.87	20230102	0.46	Y	028300	500	644 억		15022506	N	N	92057	N	00	N
28	20231026	140348	57	100.00	KSQ150		제약	N	N	N	N		N	28800	-150	5	-0.52	9844209950	342530	68.04	28300	29100	28300	37600	20300	28950	28739.68	11.65	0	61666	30216	29582	29116	28482	28016	29350	28250	645	8650	500	21420	50	1	128989387	37149	-44.17	5.72	12	0.27	-652.00	5034.00	40011	20230517	-28.02	25991	20230102	10.81	40011	-28.02	20230517	25991	10.81	20230102	41950	-31.35	20230517	27250	5.69	20230102	0.46	Y	028300	500	644 억		15022506	N	N	92057	N	00	N
29	20231026	130348	57	100.00	KSQ150		제약	N	N	N	N		N	28800	-150	5	-0.52	8416694450	292976	58.20	28300	29100	28300	37600	20300	28950	28728.24	11.65	0	53865	30216	29582	29116	28482	28016	29350	28250	645	8650	500	21420	50	1	128989387	37149	-44.17	5.72	12	0.23	-652.00	5034.00	40011	20230517	-28.02	25991	20230102	10.81	40011	-28.02	20230517	25991	10.81	20230102	41950	-31.35	20230517	27250	5.69	20230102	0.46	Y	028300	500	644 억		15022506	N	N	92057	N	00	N
30	20231026	120347	57	100.00	KSQ150		제약	N	N	N	N		N	28800	-150	5	-0.52	6536780900	227771	45.24	28300	29100	28300	37600	20300	28950	28698.87	11.65	0	40969	30216	29582	29116	28482	28016	29350	28250	645	8650	500	21420	50	1	128989387	37149	-44.17	5.72	12	0.18	-652.00	5034.00	40011	20230517	-28.02	25991	20230102	10.81	40011	-28.02	20230517	25991	10.81	20230102	41950	-31.35	20230517	27250	5.69	20230102	0.46	Y	028300	500	644 억		15022506	N	N	92057	N	00	N
31	20231026	110350	57	100.00	KSQ150		제약	N	N	N	N		N	28800	-150	5	-0.52	5472239100	190738	37.89	28300	29100	28300	37600	20300	28950	28689.77	11.65	0	37749	30216	29582	29116	28482	28016	29350	28250	645	8650	500	21420	50	1	128989387	37149	-44.17	5.72	12	0.15	-652.00	5034.00	40011	20230517	-28.02	25991	20230102	10.81	40011	-28.02	20230517	25991	10.81	20230102	41950	-31.35	20230517	27250	5.69	20230102	0.46	Y	028300	500	644 억		15022506	N	N	92057	N	00	N
32	20231026	100350	57	100.00	KSQ150		제약	N	N	N	N		N	28800	-150	5	-0.52	3821199150	133391	26.50	28300	29100	28300	37600	20300	28950	28646.51	11.65	0	24968	30216	29582	29116	28482	28016	29350	28250	645	8650	500	21420	50	1	128989387	37149	-44.17	5.72	12	0.10	-652.00	5034.00	40011	20230517	-28.02	25991	20230102	10.81	40011	-28.02	20230517	25991	10.81	20230102	41950	-31.35	20230517	27250	5.69	20230102	0.46	Y	028300	500	644 억		15022506	N	N	92057	N	00	N
33	20231026	090348	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-500	5	-1.73	1053359800	37116	7.37	28300	28550	28300	37600	20300	28950	28379.59	11.65	0	12375	30216	29582	29116	28482	28016	29350	28250	645	8650	500	21420	50	1	128989387	36697	-43.63	5.65	12	0.03	-652.00	5034.00	40011	20230517	-28.89	25991	20230102	9.46	40011	-28.89	20230517	25991	9.46	20230102	41950	-32.18	20230517	27250	4.40	20230102	0.46	Y	028300	500	644 억		15022506	N	N	92057	N	00	N
34	20231025	160349	57	100.00	KSQ150		제약	N	N	N	N		N	28950	-650	5	-2.20	14378418600	495897	68.24	29350	29750	28650	38450	20750	29600	28994.19	11.67	0	-34895	30800	30200	29150	28550	27500	30500	28850	645	8850	500	21900	50	1	128989387	37342	-44.40	5.75	12	0.38	-652.00	5034.00	40011	20230517	-27.64	25991	20230102	11.38	40011	-27.64	20230517	25991	11.38	20230102	41950	-30.99	20230517	27250	6.24	20230102	0.47	Y	028300	500	644 억		15058145	N	N	92057	N	00	N
35	20231025	150350	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-600	5	-2.03	12904833100	445047	61.24	29350	29750	28650	38450	20750	29600	28995.86	11.67	0	-52561	30800	30200	29150	28550	27500	30500	28850	645	8850	500	21900	50	1	128989387	37407	-44.48	5.76	12	0.35	-652.00	5034.00	40011	20230517	-27.52	25991	20230102	11.58	40011	-27.52	20230517	25991	11.58	20230102	41950	-30.87	20230517	27250	6.42	20230102	0.47	Y	028300	500	644 억		15058145	N	N	105377	N	00	N
36	20231025	140347	57	100.00	KSQ150		제약	N	N	N	N		N	28800	-800	5	-2.70	11112442600	383121	52.72	29350	29750	28650	38450	20750	29600	29004.24	11.67	0	-68673	30800	30200	29150	28550	27500	30500	28850	645	8850	500	21900	50	1	128989387	37149	-44.17	5.72	12	0.30	-652.00	5034.00	40011	20230517	-28.02	25991	20230102	10.81	40011	-28.02	20230517	25991	10.81	20230102	41950	-31.35	20230517	27250	5.69	20230102	0.47	Y	028300	500	644 억		15058145	N	N	105377	N	00	N
37	20231025	130348	57	100.00	KSQ150		제약	N	N	N	N		N	28750	-850	5	-2.87	9430380050	324546	44.66	29350	29750	28650	38450	20750	29600	29056.28	11.67	0	-55770	30800	30200	29150	28550	27500	30500	28850	645	8850	500	21900	50	1	128989387	37084	-44.10	5.71	12	0.25	-652.00	5034.00	40011	20230517	-28.14	25991	20230102	10.62	40011	-28.14	20230517	25991	10.62	20230102	41950	-31.47	20230517	27250	5.50	20230102	0.47	Y	028300	500	644 억		15058145	N	N	105377	N	00	N
38	20231025	120346	57	100.00	KSQ150		제약	N	N	N	N		N	28850	-750	5	-2.53	8231551200	282827	38.92	29350	29750	28650	38450	20750	29600	29103.64	11.67	0	-41269	30800	30200	29150	28550	27500	30500	28850	645	8850	500	21900	50	1	128989387	37213	-44.25	5.73	12	0.22	-652.00	5034.00	40011	20230517	-27.89	25991	20230102	11.00	40011	-27.89	20230517	25991	11.00	20230102	41950	-31.23	20230517	27250	5.87	20230102	0.47	Y	028300	500	644 억		15058145	N	N	105377	N	00	N
39	20231025	110347	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-600	5	-2.03	5804645700	198633	27.33	29350	29750	28900	38450	20750	29600	29221.99	11.67	0	-8159	30800	30200	29150	28550	27500	30500	28850	645	8850	500	21900	50	1	128989387	37407	-44.48	5.76	12	0.15	-652.00	5034.00	40011	20230517	-27.52	25991	20230102	11.58	40011	-27.52	20230517	25991	11.58	20230102	41950	-30.87	20230517	27250	6.42	20230102	0.47	Y	028300	500	644 억		15058145	N	N	105377	N	00	N
40	20231025	100346	57	100.00	KSQ150		제약	N	N	N	N		N	29050	-550	5	-1.86	4086335450	139462	19.19	29350	29750	29000	38450	20750	29600	29299.60	11.67	0	-1202	30800	30200	29150	28550	27500	30500	28850	645	8850	500	21900	50	1	128989387	37471	-44.56	5.77	12	0.11	-652.00	5034.00	40011	20230517	-27.39	25991	20230102	11.77	40011	-27.39	20230517	25991	11.77	20230102	41950	-30.75	20230517	27250	6.61	20230102	0.47	Y	028300	500	644 억		15058145	N	N	105377	N	00	N
41	20231025	090347	57	100.00	KSQ150		제약	N	N	N	N		N	29400	-200	5	-0.68	634153400	21487	2.96	29350	29750	29350	38450	20750	29600	29511.22	11.67	0	5977	30800	30200	29150	28550	27500	30500	28850	645	8850	500	21900	50	1	128989387	37923	-45.09	5.84	12	0.02	-652.00	5034.00	40011	20230517	-26.52	25991	20230102	13.12	40011	-26.52	20230517	25991	13.12	20230102	41950	-29.92	20230517	27250	7.89	20230102	0.47	Y	028300	500	644 억		15058145	N	N	105377	N	00	N
42	20231024	160340	57	100.00	KSQ150		제약	N	N	N	N		N	29600	1000	2	3.50	20899904800	721335	120.00	29050	29750	28100	37150	20050	28600	28973.56	11.68	0	18149	29766	29182	28766	28182	27766	29475	28475	645	8550	500	21160	50	1	128989387	38181	-45.40	5.88	12	0.56	-652.00	5034.00	40011	20230517	-26.02	25991	20230102	13.89	40011	-26.02	20230517	25991	13.89	20230102	41950	-29.44	20230517	27250	8.62	20230102	0.46	Y	028300	500	644 억		15061243	N	N	105377	N	00	N
43	20231024	150345	57	100.00	KSQ150		제약	N	N	N	N		N	29600	1000	2	3.50	18821756450	651218	108.33	29050	29650	28100	37150	20050	28600	28902.44	11.68	0	22055	29766	29182	28766	28182	27766	29475	28475	645	8550	500	21160	50	1	128989387	38181	-45.40	5.88	12	0.50	-652.00	5034.00	40011	20230517	-26.02	25991	20230102	13.89	40011	-26.02	20230517	25991	13.89	20230102	41950	-29.44	20230517	27250	8.62	20230102	0.46	Y	028300	500	644 억		15061243	N	N	77809	N	00	N
44	20231024	140339	57	100.00	KSQ150		제약	N	N	N	N		N	29250	650	2	2.27	14807959600	514617	85.61	29050	29300	28100	37150	20050	28600	28774.76	11.68	0	32950	29766	29182	28766	28182	27766	29475	28475	645	8550	500	21160	50	1	128989387	37729	-44.86	5.81	12	0.40	-652.00	5034.00	40011	20230517	-26.90	25991	20230102	12.54	40011	-26.90	20230517	25991	12.54	20230102	41950	-30.27	20230517	27250	7.34	20230102	0.46	Y	028300	500	644 억		15061243	N	N	77809	N	00	N
45	20231024	130344	57	100.00	KSQ150		제약	N	N	N	N		N	28900	300	2	1.05	11798634350	411204	68.41	29050	29150	28100	37150	20050	28600	28692.92	11.68	0	-224	29766	29182	28766	28182	27766	29475	28475	645	8550	500	21160	50	1	128989387	37278	-44.33	5.74	12	0.32	-652.00	5034.00	40011	20230517	-27.77	25991	20230102	11.19	40011	-27.77	20230517	25991	11.19	20230102	41950	-31.11	20230517	27250	6.06	20230102	0.46	Y	028300	500	644 억		15061243	N	N	77809	N	00	N
46	20231024	120348	57	100.00	KSQ150		제약	N	N	N	N		N	28950	350	2	1.22	10714326400	373749	62.18	29050	29150	28100	37150	20050	28600	28667.19	11.68	0	3393	29766	29182	28766	28182	27766	29475	28475	645	8550	500	21160	50	1	128989387	37342	-44.40	5.75	12	0.29	-652.00	5034.00	40011	20230517	-27.64	25991	20230102	11.38	40011	-27.64	20230517	25991	11.38	20230102	41950	-30.99	20230517	27250	6.24	20230102	0.46	Y	028300	500	644 억		15061243	N	N	77809	N	00	N
47	20231024	110343	57	100.00	KSQ150		제약	N	N	N	N		N	28900	300	2	1.05	8693549500	304114	50.59	29050	29050	28100	37150	20050	28600	28586.48	11.68	0	-14416	29766	29182	28766	28182	27766	29475	28475	645	8550	500	21160	50	1	128989387	37278	-44.33	5.74	12	0.24	-652.00	5034.00	40011	20230517	-27.77	25991	20230102	11.19	40011	-27.77	20230517	25991	11.19	20230102	41950	-31.11	20230517	27250	6.06	20230102	0.46	Y	028300	500	644 억		15061243	N	N	77809	N	00	N
48	20231024	100341	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-150	5	-0.52	5319196250	186689	31.06	29050	29050	28100	37150	20050	28600	28492.22	11.68	0	-23298	29766	29182	28766	28182	27766	29475	28475	645	8550	500	21160	50	1	128989387	36697	-43.63	5.65	12	0.14	-652.00	5034.00	40011	20230517	-28.89	25991	20230102	9.46	40011	-28.89	20230517	25991	9.46	20230102	41950	-32.18	20230517	27250	4.40	20230102	0.46	Y	028300	500	644 억		15061243	N	N	77809	N	00	N
49	20231024	090343	57	100.00	KSQ150		제약	N	N	N	N		N	28700	100	2	0.35	546190600	18988	3.16	29050	29050	28600	37150	20050	28600	28766.01	11.68	0	-10962	29766	29182	28766	28182	27766	29475	28475	645	8550	500	21160	50	1	128989387	37020	-44.02	5.70	12	0.01	-652.00	5034.00	40011	20230517	-28.27	25991	20230102	10.42	40011	-28.27	20230517	25991	10.42	20230102	41950	-31.59	20230517	27250	5.32	20230102	0.46	Y	028300	500	644 억		15061243	N	N	77809	N	00	N
50	20231023	160338	57	100.00	KSQ150		제약	N	N	N	N		N	28600	50	2	0.18	17091023700	592124	63.51	28550	29350	28350	37100	20000	28550	28864.97	11.70	0	-13420	29983	29266	28583	27866	27183	29625	28225	645	8550	500	21120	50	1	128989387	36891	-43.87	5.68	12	0.46	-652.00	5034.00	40011	20230517	-28.52	25991	20230102	10.04	40011	-28.52	20230517	25991	10.04	20230102	41950	-31.82	20230517	27250	4.95	20230102	0.46	Y	028300	500	644 억		15091348	N	N	77809	N	00	N
51	20231023	150338	57	100.00	KSQ150		제약	N	N	N	N		N	28650	100	2	0.35	15462592100	535311	57.42	28550	29350	28350	37100	20000	28550	28886.10	11.70	0	-3637	29983	29266	28583	27866	27183	29625	28225	645	8550	500	21120	50	1	128989387	36955	-43.94	5.69	12	0.42	-652.00	5034.00	40011	20230517	-28.39	25991	20230102	10.23	40011	-28.39	20230517	25991	10.23	20230102	41950	-31.70	20230517	27250	5.14	20230102	0.46	Y	028300	500	644 억		15091348	N	N	210551	N	00	N
52	20231023	140340	57	100.00	KSQ150		제약	N	N	N	N		N	28750	200	2	0.70	13319718250	460525	49.40	28550	29350	28350	37100	20000	28550	28924.00	11.70	0	12566	29983	29266	28583	27866	27183	29625	28225	645	8550	500	21120	50	1	128989387	37084	-44.10	5.71	12	0.36	-652.00	5034.00	40011	20230517	-28.14	25991	20230102	10.62	40011	-28.14	20230517	25991	10.62	20230102	41950	-31.47	20230517	27250	5.50	20230102	0.46	Y	028300	500	644 억		15091348	N	N	210551	N	00	N
53	20231023	130340	57	100.00	KSQ150		제약	N	N	N	N		N	28850	300	2	1.05	11240403500	388341	41.65	28550	29350	28350	37100	20000	28550	28946.06	11.70	0	26940	29983	29266	28583	27866	27183	29625	28225	645	8550	500	21120	50	1	128989387	37213	-44.25	5.73	12	0.30	-652.00	5034.00	40011	20230517	-27.89	25991	20230102	11.00	40011	-27.89	20230517	25991	11.00	20230102	41950	-31.23	20230517	27250	5.87	20230102	0.46	Y	028300	500	644 억		15091348	N	N	210551	N	00	N
54	20231023	120337	57	100.00	KSQ150		제약	N	N	N	N		N	29100	550	2	1.93	9611213850	332107	35.62	28550	29350	28350	37100	20000	28550	28941.72	11.70	0	19312	29983	29266	28583	27866	27183	29625	28225	645	8550	500	21120	50	1	128989387	37536	-44.63	5.78	12	0.26	-652.00	5034.00	40011	20230517	-27.27	25991	20230102	11.96	40011	-27.27	20230517	25991	11.96	20230102	41950	-30.63	20230517	27250	6.79	20230102	0.46	Y	028300	500	644 억		15091348	N	N	210551	N	00	N
55	20231023	110338	57	100.00	KSQ150		제약	N	N	N	N		N	29300	750	2	2.63	8235575550	284899	30.56	28550	29350	28350	37100	20000	28550	28908.71	11.70	0	22537	29983	29266	28583	27866	27183	29625	28225	645	8550	500	21120	50	1	128989387	37794	-44.94	5.82	12	0.22	-652.00	5034.00	40011	20230517	-26.77	25991	20230102	12.73	40011	-26.77	20230517	25991	12.73	20230102	41950	-30.15	20230517	27250	7.52	20230102	0.46	Y	028300	500	644 억		15091348	N	N	210551	N	00	N
56	20231023	100336	57	100.00	KSQ150		제약	N	N	N	N		N	28900	350	2	1.23	4806698950	167064	17.92	28550	29100	28350	37100	20000	28550	28773.42	11.70	0	-17198	29983	29266	28583	27866	27183	29625	28225	645	8550	500	21120	50	1	128989387	37278	-44.33	5.74	12	0.13	-652.00	5034.00	40011	20230517	-27.77	25991	20230102	11.19	40011	-27.77	20230517	25991	11.19	20230102	41950	-31.11	20230517	27250	6.06	20230102	0.46	Y	028300	500	644 억		15091348	N	N	210551	N	00	N
57	20231023	090342	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-50	5	-0.18	857006500	30047	3.22	28550	28650	28350	37100	20000	28550	28520.88	11.70	0	-3929	29983	29266	28583	27866	27183	29625	28225	645	8550	500	21120	50	1	128989387	36762	-43.71	5.66	12	0.02	-652.00	5034.00	40011	20230517	-28.77	25991	20230102	9.65	40011	-28.77	20230517	25991	9.65	20230102	41950	-32.06	20230517	27250	4.59	20230102	0.46	Y	028300	500	644 억		15091348	N	N	210551	N	00	N
58	20231020	160338	57	100.00	KSQ150		제약	N	N	N	N		N	28550	200	2	0.71	26448343750	921352	72.43	27900	29300	27900	36850	19850	28350	28706.33	11.54	0	-46756	30283	29316	28433	27466	26583	28875	27025	645	8500	500	20970	50	1	128989387	36826	-43.79	5.67	12	0.71	-652.00	5034.00	40011	20230517	-28.64	25991	20230102	9.85	40011	-28.64	20230517	25991	9.85	20230102	41950	-31.94	20230517	27250	4.77	20230102	0.45	Y	028300	500	644 억		14889630	N	N	210551	N	00	N
59	20231020	150338	57	100.00	KSQ150		제약	N	N	N	N		N	28700	350	2	1.23	23481519950	817330	64.26	27900	29300	27900	36850	19850	28350	28729.66	11.54	0	-79018	30283	29316	28433	27466	26583	28875	27025	645	8500	500	20970	50	1	128989387	37020	-44.02	5.70	12	0.63	-652.00	5034.00	40011	20230517	-28.27	25991	20230102	10.42	40011	-28.27	20230517	25991	10.42	20230102	41950	-31.59	20230517	27250	5.32	20230102	0.45	Y	028300	500	644 억		14889630	N	N	241340	N	00	N
60	20231020	140340	57	100.00	KSQ150		제약	N	N	N	N		N	29050	700	2	2.47	20019652250	697615	54.84	27900	29300	27900	36850	19850	28350	28697.40	11.54	0	-104015	30283	29316	28433	27466	26583	28875	27025	645	8500	500	20970	50	1	128989387	37471	-44.56	5.77	12	0.54	-652.00	5034.00	40011	20230517	-27.39	25991	20230102	11.77	40011	-27.39	20230517	25991	11.77	20230102	41950	-30.75	20230517	27250	6.61	20230102	0.45	Y	028300	500	644 억		14889630	N	N	241340	N	00	N
61	20231020	130331	57	100.00	KSQ150		제약	N	N	N	N		N	29000	650	2	2.29	16621036500	580675	45.65	27900	29200	27900	36850	19850	28350	28623.76	11.54	0	-90540	30283	29316	28433	27466	26583	28875	27025	645	8500	500	20970	50	1	128989387	37407	-44.48	5.76	12	0.45	-652.00	5034.00	40011	20230517	-27.52	25991	20230102	11.58	40011	-27.52	20230517	25991	11.58	20230102	41950	-30.87	20230517	27250	6.42	20230102	0.45	Y	028300	500	644 억		14889630	N	N	241340	N	00	N
62	20231020	120335	57	100.00	KSQ150		제약	N	N	N	N		N	29000	650	2	2.29	15028026600	525730	41.33	27900	29200	27900	36850	19850	28350	28585.18	11.54	0	-74103	30283	29316	28433	27466	26583	28875	27025	645	8500	500	20970	50	1	128989387	37407	-44.48	5.76	12	0.41	-652.00	5034.00	40011	20230517	-27.52	25991	20230102	11.58	40011	-27.52	20230517	25991	11.58	20230102	41950	-30.87	20230517	27250	6.42	20230102	0.45	Y	028300	500	644 억		14889630	N	N	241340	N	00	N
63	20231020	110337	57	100.00	KSQ150		제약	N	N	N	N		N	28600	250	2	0.88	11297322600	396306	31.16	27900	29100	27900	36850	19850	28350	28506.66	11.54	0	-60035	30283	29316	28433	27466	26583	28875	27025	645	8500	500	20970	50	1	128989387	36891	-43.87	5.68	12	0.31	-652.00	5034.00	40011	20230517	-28.52	25991	20230102	10.04	40011	-28.52	20230517	25991	10.04	20230102	41950	-31.82	20230517	27250	4.95	20230102	0.45	Y	028300	500	644 억		14889630	N	N	241340	N	00	N
64	20231020	100336	57	100.00	KSQ150		제약	N	N	N	N		N	28400	50	2	0.18	6922553050	244089	19.19	27900	28700	27900	36850	19850	28350	28360.79	11.54	0	-19029	30283	29316	28433	27466	26583	28875	27025	645	8500	500	20970	50	1	128989387	36633	-43.56	5.64	12	0.19	-652.00	5034.00	40011	20230517	-29.02	25991	20230102	9.27	40011	-29.02	20230517	25991	9.27	20230102	41950	-32.30	20230517	27250	4.22	20230102	0.45	Y	028300	500	644 억		14889630	N	N	241340	N	00	N
65	20231020	090337	57	100.00	KSQ150		제약	N	N	N	N		N	28450	100	2	0.35	1109596700	39434	3.10	27900	28500	27900	36850	19850	28350	28136.74	11.54	0	12782	30283	29316	28433	27466	26583	28875	27025	645	8500	500	20970	50	1	128989387	36697	-43.63	5.65	12	0.03	-652.00	5034.00	40011	20230517	-28.89	25991	20230102	9.46	40011	-28.89	20230517	25991	9.46	20230102	41950	-32.18	20230517	27250	4.40	20230102	0.45	Y	028300	500	644 억		14889630	N	N	241340	N	00	N
66	20231019	160335	57	100.00	KSQ150		제약	N	N	N	N		N	28350	-1200	5	-4.06	35706123500	1254076	140.25	29100	29400	27550	38400	20700	29550	28472.22	11.75	0	-349749	31750	30650	30100	29000	28450	30375	28725	645	8850	500	21860	50	1	128989387	36568	-43.48	5.63	12	0.97	-652.00	5034.00	40011	20230517	-29.14	25991	20230102	9.08	40011	-29.14	20230517	25991	9.08	20230102	41950	-32.42	20230517	27250	4.04	20230102	0.44	Y	028300	500	644 억		15160714	N	N	241340	N	00	N
67	20231019	150333	57	100.00	KSQ150		제약	N	N	N	N		N	28200	-1350	5	-4.57	32342843100	1135628	127.01	29100	29400	27550	38400	20700	29550	28480.10	11.75	0	-312891	31750	30650	30100	29000	28450	30375	28725	645	8850	500	21860	50	1	128989387	36375	-43.25	5.60	12	0.88	-652.00	5034.00	40011	20230517	-29.52	25991	20230102	8.50	40011	-29.52	20230517	25991	8.50	20230102	41950	-32.78	20230517	27250	3.49	20230102	0.44	Y	028300	500	644 억		15160714	N	N	222236	N	00	N
68	20231019	140335	57	100.00	KSQ150		제약	N	N	N	N		N	28250	-1300	5	-4.40	24185121700	844906	94.49	29100	29400	27550	38400	20700	29550	28624.59	11.75	0	-230665	31750	30650	30100	29000	28450	30375	28725	645	8850	500	21860	50	1	128989387	36440	-43.33	5.61	12	0.66	-652.00	5034.00	40011	20230517	-29.39	25991	20230102	8.69	40011	-29.39	20230517	25991	8.69	20230102	41950	-32.66	20230517	27250	3.67	20230102	0.44	Y	028300	500	644 억		15160714	N	N	222236	N	00	N
69	20231019	130332	57	100.00	KSQ150		제약	N	N	N	N		N	28900	-650	5	-2.20	11431696400	393942	44.06	29100	29400	28650	38400	20700	29550	29018.68	11.75	0	-138065	31750	30650	30100	29000	28450	30375	28725	645	8850	500	21860	50	1	128989387	37278	-44.33	5.74	12	0.31	-652.00	5034.00	40011	20230517	-27.77	25991	20230102	11.19	40011	-27.77	20230517	25991	11.19	20230102	41950	-31.11	20230517	27250	6.06	20230102	0.44	Y	028300	500	644 억		15160714	N	N	222236	N	00	N
70	20231019	120333	57	100.00	KSQ150		제약	N	N	N	N		N	28900	-650	5	-2.20	10007915350	344720	38.55	29100	29400	28650	38400	20700	29550	29031.96	11.75	0	-123455	31750	30650	30100	29000	28450	30375	28725	645	8850	500	21860	50	1	128989387	37278	-44.33	5.74	12	0.27	-652.00	5034.00	40011	20230517	-27.77	25991	20230102	11.19	40011	-27.77	20230517	25991	11.19	20230102	41950	-31.11	20230517	27250	6.06	20230102	0.44	Y	028300	500	644 억		15160714	N	N	222236	N	00	N
71	20231019	110335	57	100.00	KSQ150		제약	N	N	N	N		N	28900	-650	5	-2.20	7848500600	270072	30.20	29100	29400	28650	38400	20700	29550	29060.70	11.75	0	-93266	31750	30650	30100	29000	28450	30375	28725	645	8850	500	21860	50	1	128989387	37278	-44.33	5.74	12	0.21	-652.00	5034.00	40011	20230517	-27.77	25991	20230102	11.19	40011	-27.77	20230517	25991	11.19	20230102	41950	-31.11	20230517	27250	6.06	20230102	0.44	Y	028300	500	644 억		15160714	N	N	222236	N	00	N
72	20231019	100333	57	100.00	KSQ150		제약	N	N	N	N		N	29150	-400	5	-1.35	5335064800	183578	20.53	29100	29400	28650	38400	20700	29550	29061.47	11.75	0	-59199	31750	30650	30100	29000	28450	30375	28725	645	8850	500	21860	50	1	128989387	37600	-44.71	5.79	12	0.14	-652.00	5034.00	40011	20230517	-27.15	25991	20230102	12.15	40011	-27.15	20230517	25991	12.15	20230102	41950	-30.51	20230517	27250	6.97	20230102	0.44	Y	028300	500	644 억		15160714	N	N	222236	N	00	N
73	20231019	090335	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-550	5	-1.86	1294947600	44665	5.00	29100	29150	28650	38400	20700	29550	28991.98	11.75	0	-20564	31750	30650	30100	29000	28450	30375	28725	645	8850	500	21860	50	1	128989387	37407	-44.48	5.76	12	0.03	-652.00	5034.00	40011	20230517	-27.52	25991	20230102	11.58	40011	-27.52	20230517	25991	11.58	20230102	41950	-30.87	20230517	27250	6.42	20230102	0.44	Y	028300	500	644 억		15160714	N	N	222236	N	00	N
74	20231018	160335	57	100.00	KSQ150		제약	N	N	N	N		N	29550	-1200	5	-3.90	26412012950	879532	78.92	30550	31200	29550	39950	21550	30750	30030.31	12.02	0	-291685	31983	31366	30883	30266	29783	31125	30025	645	9200	500	22750	50	1	128989387	38116	-45.32	5.87	12	0.68	-652.00	5034.00	40011	20230517	-26.15	25991	20230102	13.69	40011	-26.15	20230517	25991	13.69	20230102	41950	-29.56	20230517	27250	8.44	20230102	0.42	Y	028300	500	644 억		15508106	N	N	222236	N	00	N
75	20231018	150331	57	100.00	KSQ150		제약	N	N	N	N		N	29600	-1150	5	-3.74	24172651200	803914	72.14	30550	31200	29600	39950	21550	30750	30068.18	12.02	0	-269108	31983	31366	30883	30266	29783	31125	30025	645	9200	500	22750	50	1	128989387	38181	-45.40	5.88	12	0.62	-652.00	5034.00	40011	20230517	-26.02	25991	20230102	13.89	40011	-26.02	20230517	25991	13.89	20230102	41950	-29.44	20230517	27250	8.62	20230102	0.42	Y	028300	500	644 억		15508106	N	N	157214	N	00	N
76	20231018	140330	57	100.00	KSQ150		제약	N	N	N	N		N	29850	-900	5	-2.93	20342889100	675067	60.57	30550	31200	29750	39950	21550	30750	30134.06	12.02	0	-244240	31983	31366	30883	30266	29783	31125	30025	645	9200	500	22750	50	1	128989387	38503	-45.78	5.93	12	0.52	-652.00	5034.00	40011	20230517	-25.40	25991	20230102	14.85	40011	-25.40	20230517	25991	14.85	20230102	41950	-28.84	20230517	27250	9.54	20230102	0.42	Y	028300	500	644 억		15508106	N	N	157214	N	00	N
77	20231018	130328	57	100.00	KSQ150		제약	N	N	N	N		N	29800	-950	5	-3.09	18091104450	599557	53.80	30550	31200	29750	39950	21550	30750	30173.53	12.02	0	-206925	31983	31366	30883	30266	29783	31125	30025	645	9200	500	22750	50	1	128989387	38439	-45.71	5.92	12	0.46	-652.00	5034.00	40011	20230517	-25.52	25991	20230102	14.66	40011	-25.52	20230517	25991	14.66	20230102	41950	-28.96	20230517	27250	9.36	20230102	0.42	Y	028300	500	644 억		15508106	N	N	157214	N	00	N
78	20231018	120333	57	100.00	KSQ150		제약	N	N	N	N		N	30050	-700	5	-2.28	14426003100	477050	42.81	30550	31200	29950	39950	21550	30750	30239.37	12.02	0	-168414	31983	31366	30883	30266	29783	31125	30025	645	9200	500	22750	50	1	128989387	38761	-46.09	5.97	12	0.37	-652.00	5034.00	40011	20230517	-24.90	25991	20230102	15.62	40011	-24.90	20230517	25991	15.62	20230102	41950	-28.37	20230517	27250	10.28	20230102	0.42	Y	028300	500	644 억		15508106	N	N	157214	N	00	N
79	20231018	110331	57	100.00	KSQ150		제약	N	N	N	N		N	30150	-600	5	-1.95	12339888250	407665	36.58	30550	31200	29950	39950	21550	30750	30268.96	12.02	0	-146201	31983	31366	30883	30266	29783	31125	30025	645	9200	500	22750	50	1	128989387	38890	-46.24	5.99	12	0.32	-652.00	5034.00	40011	20230517	-24.65	25991	20230102	16.00	40011	-24.65	20230517	25991	16.00	20230102	41950	-28.13	20230517	27250	10.64	20230102	0.42	Y	028300	500	644 억		15508106	N	N	157214	N	00	N
80	20231018	100333	57	100.00	KSQ150		제약	N	N	N	N		N	30100	-650	5	-2.11	9721009650	320484	28.76	30550	31200	29950	39950	21550	30750	30331.48	12.02	0	-104003	31983	31366	30883	30266	29783	31125	30025	645	9200	500	22750	50	1	128989387	38826	-46.17	5.98	12	0.25	-652.00	5034.00	40011	20230517	-24.77	25991	20230102	15.81	40011	-24.77	20230517	25991	15.81	20230102	41950	-28.25	20230517	27250	10.46	20230102	0.42	Y	028300	500	644 억		15508106	N	N	157214	N	00	N
81	20231018	090331	57	100.00	KSQ150		제약	N	N	N	N		N	31000	250	2	0.81	1537380150	49835	4.47	30550	31200	30550	39950	21550	30750	30850.64	12.02	0	9558	31983	31366	30883	30266	29783	31125	30025	645	9200	500	22750	50	1	128989387	39987	-47.55	6.16	12	0.04	-652.00	5034.00	40011	20230517	-22.52	25991	20230102	19.27	40011	-22.52	20230517	25991	19.27	20230102	41950	-26.10	20230517	27250	13.76	20230102	0.42	Y	028300	500	644 억		15508106	N	N	157214	N	00	N
82	20231017	160333	57	100.00	KSQ150		제약	N	N	N	N		N	30750	-300	5	-0.97	34183019450	1105304	170.35	31300	31500	30400	40350	21750	31050	30926.97	12.15	0	-170459	31416	31232	30916	30732	30416	31325	30825	645	9300	500	22970	50	1	128989387	39664	-47.16	6.11	12	0.86	-652.00	5034.00	40011	20230517	-23.15	25991	20230102	18.31	40011	-23.15	20230517	25991	18.31	20230102	41950	-26.70	20230517	27250	12.84	20230102	0.42	Y	028300	500	644 억		15675176	N	N	157214	N	00	N
83	20231017	150332	57	100.00	KSQ150		제약	N	N	N	N		N	31050	0	3	0.00	31273052800	1010844	155.79	31300	31500	30400	40350	21750	31050	30937.56	12.15	0	-162940	31416	31232	30916	30732	30416	31325	30825	645	9300	500	22970	50	1	128989387	40051	-47.62	6.17	12	0.78	-652.00	5034.00	40011	20230517	-22.40	25991	20230102	19.46	40011	-22.40	20230517	25991	19.46	20230102	41950	-25.98	20230517	27250	13.94	20230102	0.42	Y	028300	500	644 억		15675176	N	N	104176	N	00	N
84	20231017	140332	57	100.00	KSQ150		제약	N	N	N	N		N	30450	-600	5	-1.93	19009499000	615080	94.80	31300	31500	30400	40350	21750	31050	30905.72	12.15	0	-112258	31416	31232	30916	30732	30416	31325	30825	645	9300	500	22970	50	1	128989387	39277	-46.70	6.05	12	0.48	-652.00	5034.00	40011	20230517	-23.90	25991	20230102	17.16	40011	-23.90	20230517	25991	17.16	20230102	41950	-27.41	20230517	27250	11.74	20230102	0.42	Y	028300	500	644 억		15675176	N	N	104176	N	00	N
85	20231017	130331	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-500	5	-1.61	16166826700	521866	80.43	31300	31500	30450	40350	21750	31050	30978.88	12.15	0	-93359	31416	31232	30916	30732	30416	31325	30825	645	9300	500	22970	50	1	128989387	39406	-46.86	6.07	12	0.40	-652.00	5034.00	40011	20230517	-23.65	25991	20230102	17.54	40011	-23.65	20230517	25991	17.54	20230102	41950	-27.18	20230517	27250	12.11	20230102	0.42	Y	028300	500	644 억		15675176	N	N	104176	N	00	N
86	20231017	120332	57	100.00	KSQ150		제약	N	N	N	N		N	30850	-200	5	-0.64	12266694350	394480	60.80	31300	31500	30700	40350	21750	31050	31095.87	12.15	0	-22020	31416	31232	30916	30732	30416	31325	30825	645	9300	500	22970	50	1	128989387	39793	-47.32	6.13	12	0.31	-652.00	5034.00	40011	20230517	-22.90	25991	20230102	18.69	40011	-22.90	20230517	25991	18.69	20230102	41950	-26.46	20230517	27250	13.21	20230102	0.42	Y	028300	500	644 억		15675176	N	N	104176	N	00	N
87	20231017	110328	57	100.00	KSQ150		제약	N	N	N	N		N	30900	-150	5	-0.48	10793468400	346786	53.45	31300	31500	30700	40350	21750	31050	31124.30	12.15	0	-5667	31416	31232	30916	30732	30416	31325	30825	645	9300	500	22970	50	1	128989387	39858	-47.39	6.14	12	0.27	-652.00	5034.00	40011	20230517	-22.77	25991	20230102	18.89	40011	-22.77	20230517	25991	18.89	20230102	41950	-26.34	20230517	27250	13.39	20230102	0.42	Y	028300	500	644 억		15675176	N	N	104176	N	00	N
88	20231017	100327	57	100.00	KSQ150		제약	N	N	N	N		N	31200	150	2	0.48	6261398000	200420	30.89	31300	31500	30950	40350	21750	31050	31241.44	12.15	0	2773	31416	31232	30916	30732	30416	31325	30825	645	9300	500	22970	50	1	128989387	40245	-47.85	6.20	12	0.16	-652.00	5034.00	40011	20230517	-22.02	25991	20230102	20.04	40011	-22.02	20230517	25991	20.04	20230102	41950	-25.63	20230517	27250	14.50	20230102	0.42	Y	028300	500	644 억		15675176	N	N	104176	N	00	N
89	20231017	090329	57	100.00	KSQ150		제약	N	N	N	N		N	31250	200	2	0.64	1019000900	32627	5.03	31300	31350	31050	40350	21750	31050	31232.15	12.15	0	-13809	31416	31232	30916	30732	30416	31325	30825	645	9300	500	22970	50	1	128989387	40309	-47.93	6.21	12	0.03	-652.00	5034.00	40011	20230517	-21.90	25991	20230102	20.23	40011	-21.90	20230517	25991	20.23	20230102	41950	-25.51	20230517	27250	14.68	20230102	0.42	Y	028300	500	644 억		15675176	N	N	104176	N	00	N
90	20231016	160329	57	100.00	KSQ150		제약	N	N	N	N		N	31050	350	2	1.14	19789851700	641828	145.65	30750	31100	30600	39900	21500	30700	30833.07	12.19	0	-89538	31200	30950	30500	30250	29800	31075	30375	645	9200	500	22710	50	1	128989387	40051	-47.62	6.17	12	0.50	-652.00	5034.00	40011	20230517	-22.40	25991	20230102	19.46	40011	-22.40	20230517	25991	19.46	20230102	41950	-25.98	20230517	27250	13.94	20230102	0.42	Y	028300	500	644 억		15729149	N	N	104176	N	00	N
91	20231016	150328	57	100.00	KSQ150		제약	N	N	N	N		N	30850	150	2	0.49	16333273650	530343	120.35	30750	31100	30600	39900	21500	30700	30797.60	12.19	0	-111325	31200	30950	30500	30250	29800	31075	30375	645	9200	500	22710	50	1	128989387	39793	-47.32	6.13	12	0.41	-652.00	5034.00	40011	20230517	-22.90	25991	20230102	18.69	40011	-22.90	20230517	25991	18.69	20230102	41950	-26.46	20230517	27250	13.21	20230102	0.42	Y	028300	500	644 억		15729149	N	N	45271	N	00	N
92	20231016	140328	57	100.00	KSQ150		제약	N	N	N	N		N	30750	50	2	0.16	14073654250	456991	103.70	30750	31100	30600	39900	21500	30700	30796.39	12.19	0	-108048	31200	30950	30500	30250	29800	31075	30375	645	9200	500	22710	50	1	128989387	39664	-47.16	6.11	12	0.35	-652.00	5034.00	40011	20230517	-23.15	25991	20230102	18.31	40011	-23.15	20230517	25991	18.31	20230102	41950	-26.70	20230517	27250	12.84	20230102	0.42	Y	028300	500	644 억		15729149	N	N	45271	N	00	N
93	20231016	130328	57	100.00	KSQ150		제약	N	N	N	N		N	30900	200	2	0.65	11651148700	378293	85.84	30750	31100	30600	39900	21500	30700	30799.32	12.19	0	-88315	31200	30950	30500	30250	29800	31075	30375	645	9200	500	22710	50	1	128989387	39858	-47.39	6.14	12	0.29	-652.00	5034.00	40011	20230517	-22.77	25991	20230102	18.89	40011	-22.77	20230517	25991	18.89	20230102	41950	-26.34	20230517	27250	13.39	20230102	0.42	Y	028300	500	644 억		15729149	N	N	45271	N	00	N
94	20231016	120329	57	100.00	KSQ150		제약	N	N	N	N		N	30800	100	2	0.33	9245158600	300425	68.17	30750	31100	30600	39900	21500	30700	30773.65	12.19	0	-96268	31200	30950	30500	30250	29800	31075	30375	645	9200	500	22710	50	1	128989387	39729	-47.24	6.12	12	0.23	-652.00	5034.00	40011	20230517	-23.02	25991	20230102	18.50	40011	-23.02	20230517	25991	18.50	20230102	41950	-26.58	20230517	27250	13.03	20230102	0.42	Y	028300	500	644 억		15729149	N	N	45271	N	00	N
95	20231016	110327	57	100.00	KSQ150		제약	N	N	N	N		N	30800	100	2	0.33	7833097650	254595	57.77	30750	31100	30600	39900	21500	30700	30766.95	12.19	0	-97529	31200	30950	30500	30250	29800	31075	30375	645	9200	500	22710	50	1	128989387	39729	-47.24	6.12	12	0.20	-652.00	5034.00	40011	20230517	-23.02	25991	20230102	18.50	40011	-23.02	20230517	25991	18.50	20230102	41950	-26.58	20230517	27250	13.03	20230102	0.42	Y	028300	500	644 억		15729149	N	N	45271	N	00	N
96	20231016	100324	57	100.00	KSQ150		제약	N	N	N	N		N	30800	100	2	0.33	5709651400	185605	42.12	30750	31100	30600	39900	21500	30700	30762.45	12.19	0	-73559	31200	30950	30500	30250	29800	31075	30375	645	9200	500	22710	50	1	128989387	39729	-47.24	6.12	12	0.14	-652.00	5034.00	40011	20230517	-23.02	25991	20230102	18.50	40011	-23.02	20230517	25991	18.50	20230102	41950	-26.58	20230517	27250	13.03	20230102	0.42	Y	028300	500	644 억		15729149	N	N	45271	N	00	N
97	20231016	090327	57	100.00	KSQ150		제약	N	N	N	N		N	30900	200	2	0.65	1400245400	45463	10.32	30750	31100	30600	39900	21500	30700	30800.11	12.19	0	-16275	31200	30950	30500	30250	29800	31075	30375	645	9200	500	22710	50	1	128989387	39858	-47.39	6.14	12	0.04	-652.00	5034.00	40011	20230517	-22.77	25991	20230102	18.89	40011	-22.77	20230517	25991	18.89	20230102	41950	-26.34	20230517	27250	13.39	20230102	0.42	Y	028300	500	644 억		15729149	N	N	45271	N	00	N
98	20231012	160333	57	100.00	KSQ150		제약	N	N	N	N		N	30500	150	2	0.49	12612801300	413622	99.74	30450	30800	30250	39450	21250	30350	30493.54	12.27	0	-8488	30983	30666	30333	30016	29683	30825	30175	645	9100	500	22450	50	1	128989387	39342	-46.78	6.06	12	0.32	-652.00	5034.00	40011	20230517	-23.77	25991	20230102	17.35	40011	-23.77	20230517	25991	17.35	20230102	42750	-28.65	20221012	27250	11.93	20230102	0.43	Y	028300	500	644 억		15827216	N	N	63728	N	00	N
99	20231012	150329	57	100.00	KSQ150		제약	N	N	N	N		N	30400	50	2	0.16	11209806550	367618	88.65	30450	30800	30250	39450	21250	30350	30493.08	12.27	0	2613	30983	30666	30333	30016	29683	30825	30175	645	9100	500	22450	50	1	128989387	39213	-46.63	6.04	12	0.28	-652.00	5034.00	40011	20230517	-24.02	25991	20230102	16.96	40011	-24.02	20230517	25991	16.96	20230102	42750	-28.89	20221012	27250	11.56	20230102	0.43	Y	028300	500	644 억		15827216	N	N	36365	N	00	N
100	20231012	140326	57	100.00	KSQ150		제약	N	N	N	N		N	30450	100	2	0.33	9191223500	301266	72.65	30450	30800	30250	39450	21250	30350	30508.67	12.27	0	1788	30983	30666	30333	30016	29683	30825	30175	645	9100	500	22450	50	1	128989387	39277	-46.70	6.05	12	0.23	-652.00	5034.00	40011	20230517	-23.90	25991	20230102	17.16	40011	-23.90	20230517	25991	17.16	20230102	42750	-28.77	20221012	27250	11.74	20230102	0.43	Y	028300	500	644 억		15827216	N	N	36365	N	00	N
101	20231012	130328	57	100.00	KSQ150		제약	N	N	N	N		N	30500	150	2	0.49	8046127750	263688	63.59	30450	30800	30250	39450	21250	30350	30513.82	12.27	0	2936	30983	30666	30333	30016	29683	30825	30175	645	9100	500	22450	50	1	128989387	39342	-46.78	6.06	12	0.20	-652.00	5034.00	40011	20230517	-23.77	25991	20230102	17.35	40011	-23.77	20230517	25991	17.35	20230102	42750	-28.65	20221012	27250	11.93	20230102	0.43	Y	028300	500	644 억		15827216	N	N	36365	N	00	N
102	20231012	120334	57	100.00	KSQ150		제약	N	N	N	N		N	30600	250	2	0.82	7021788700	230137	55.50	30450	30800	30250	39450	21250	30350	30511.34	12.27	0	16412	30983	30666	30333	30016	29683	30825	30175	645	9100	500	22450	50	1	128989387	39471	-46.93	6.08	12	0.18	-652.00	5034.00	40011	20230517	-23.52	25991	20230102	17.73	40011	-23.52	20230517	25991	17.73	20230102	42750	-28.42	20221012	27250	12.29	20230102	0.43	Y	028300	500	644 억		15827216	N	N	36365	N	00	N
103	20231012	110332	57	100.00	KSQ150		제약	N	N	N	N		N	30750	400	2	1.32	6081958300	199462	48.10	30450	30800	30250	39450	21250	30350	30491.82	12.27	0	16246	30983	30666	30333	30016	29683	30825	30175	645	9100	500	22450	50	1	128989387	39664	-47.16	6.11	12	0.15	-652.00	5034.00	40011	20230517	-23.15	25991	20230102	18.31	40011	-23.15	20230517	25991	18.31	20230102	42750	-28.07	20221012	27250	12.84	20230102	0.43	Y	028300	500	644 억		15827216	N	N	36365	N	00	N
104	20231012	100331	57	100.00	KSQ150		제약	N	N	N	N		N	30400	50	2	0.16	3764625200	123657	29.82	30450	30700	30250	39450	21250	30350	30444.09	12.27	0	-20323	30983	30666	30333	30016	29683	30825	30175	645	9100	500	22450	50	1	128989387	39213	-46.63	6.04	12	0.10	-652.00	5034.00	40011	20230517	-24.02	25991	20230102	16.96	40011	-24.02	20230517	25991	16.96	20230102	42750	-28.89	20221012	27250	11.56	20230102	0.43	Y	028300	500	644 억		15827216	N	N	36365	N	00	N
105	20231012	090332	57	100.00	KSQ150		제약	N	N	N	N		N	30550	200	2	0.66	257281300	8427	2.03	30450	30650	30450	39450	21250	30350	30530.61	12.27	0	1532	30983	30666	30333	30016	29683	30825	30175	645	9100	500	22450	50	1	128989387	39406	-46.86	6.07	12	0.01	-652.00	5034.00	40011	20230517	-23.65	25991	20230102	17.54	40011	-23.65	20230517	25991	17.54	20230102	42750	-28.54	20221012	27250	12.11	20230102	0.43	Y	028300	500	644 억		15827216	N	N	36365	N	00	N
106	20231011	160329	57	100.00	KSQ150		제약	N	N	N	N		N	30350	300	2	1.00	12462769950	410445	66.32	30200	30650	30000	39050	21050	30050	30364.06	11.74	0	61229	31550	30800	30250	29500	28950	30525	29225	645	9000	500	22230	50	1	128929651	39130	-46.55	6.03	12	0.32	-652.00	5034.00	40011	20230517	-24.15	25991	20230102	16.77	40011	-24.15	20230517	25991	16.77	20230102	43300	-29.91	20221011	27250	11.38	20230102	0.43	Y	028300	500	644 억		15137428	N	N	36365	N	00	N
107	20231011	150329	57	100.00	KSQ150		제약	N	N	N	N		N	30500	450	2	1.50	11058190600	364230	58.85	30200	30650	30000	39050	21050	30050	30360.46	11.74	0	55249	31550	30800	30250	29500	28950	30525	29225	645	9000	500	22230	50	1	128929651	39324	-46.78	6.06	12	0.28	-652.00	5034.00	40011	20230517	-23.77	25991	20230102	17.35	40011	-23.77	20230517	25991	17.35	20230102	43300	-29.56	20221011	27250	11.93	20230102	0.43	Y	028300	500	644 억		15137428	N	N	64699	N	00	N
108	20231011	140332	57	100.00	KSQ150		제약	N	N	N	N		N	30450	400	2	1.33	9105910600	300319	48.52	30200	30650	30000	39050	21050	30050	30320.79	11.74	0	47698	31550	30800	30250	29500	28950	30525	29225	645	9000	500	22230	50	1	128929651	39259	-46.70	6.05	12	0.23	-652.00	5034.00	40011	20230517	-23.90	25991	20230102	17.16	40011	-23.90	20230517	25991	17.16	20230102	43300	-29.68	20221011	27250	11.74	20230102	0.43	Y	028300	500	644 억		15137428	N	N	64699	N	00	N
109	20231011	130327	57	100.00	KSQ150		제약	N	N	N	N		N	30500	450	2	1.50	7899786550	260740	42.13	30200	30650	30000	39050	21050	30050	30297.56	11.74	0	30930	31550	30800	30250	29500	28950	30525	29225	645	9000	500	22230	50	1	128929651	39324	-46.78	6.06	12	0.20	-652.00	5034.00	40011	20230517	-23.77	25991	20230102	17.35	40011	-23.77	20230517	25991	17.35	20230102	43300	-29.56	20221011	27250	11.93	20230102	0.43	Y	028300	500	644 억		15137428	N	N	64699	N	00	N
110	20231011	120334	57	100.00	KSQ150		제약	N	N	N	N		N	30550	500	2	1.66	6835448700	225821	36.49	30200	30650	30000	39050	21050	30050	30269.32	11.74	0	13165	31550	30800	30250	29500	28950	30525	29225	645	9000	500	22230	50	1	128929651	39388	-46.86	6.07	12	0.18	-652.00	5034.00	40011	20230517	-23.65	25991	20230102	17.54	40011	-23.65	20230517	25991	17.54	20230102	43300	-29.45	20221011	27250	12.11	20230102	0.43	Y	028300	500	644 억		15137428	N	N	64699	N	00	N
111	20231011	110329	57	100.00	KSQ150		제약	N	N	N	N		N	30600	550	2	1.83	5438781650	180095	29.10	30200	30600	30000	39050	21050	30050	30199.51	11.74	0	-8329	31550	30800	30250	29500	28950	30525	29225	645	9000	500	22230	50	1	128929651	39452	-46.93	6.08	12	0.14	-652.00	5034.00	40011	20230517	-23.52	25991	20230102	17.73	40011	-23.52	20230517	25991	17.73	20230102	43300	-29.33	20221011	27250	12.29	20230102	0.43	Y	028300	500	644 억		15137428	N	N	64699	N	00	N
112	20231011	100328	57	100.00	KSQ150		제약	N	N	N	N		N	30050	0	3	0.00	3772665300	125083	20.21	30200	30400	30000	39050	21050	30050	30161.30	11.74	0	-19685	31550	30800	30250	29500	28950	30525	29225	645	9000	500	22230	50	1	128929651	38743	-46.09	5.97	12	0.10	-652.00	5034.00	40011	20230517	-24.90	25991	20230102	15.62	40011	-24.90	20230517	25991	15.62	20230102	43300	-30.60	20221011	27250	10.28	20230102	0.43	Y	028300	500	644 억		15137428	N	N	64699	N	00	N
113	20231011	090330	57	100.00	KSQ150		제약	N	N	N	N		N	30200	150	2	0.50	479341900	15860	2.56	30200	30300	30150	39050	21050	30050	30223.32	11.74	0	-1979	31550	30800	30250	29500	28950	30525	29225	645	9000	500	22230	50	1	128929651	38937	-46.32	6.00	12	0.01	-652.00	5034.00	40011	20230517	-24.52	25991	20230102	16.19	40011	-24.52	20230517	25991	16.19	20230102	43300	-30.25	20221011	27250	10.83	20230102	0.43	Y	028300	500	644 억		15137428	N	N	64699	N	00	N
114	20231010	160327	57	100.00	KSQ150		제약	N	N	N	N		N	30050	-550	5	-1.80	18756864650	613902	194.65	30700	31000	29700	39750	21450	30600	30555.87	11.72	0	27808	31166	30882	30566	30282	29966	31025	30425	645	9150	500	22640	50	1	128929651	38743	-46.09	5.97	12	0.48	-652.00	5034.00	41081	20221005	-26.85	25991	20230102	15.62	40011	-24.90	20230517	25991	15.62	20230102	43300	-30.60	20221011	27250	10.28	20230102	0.44	Y	028300	500	644 억		15112587	N	N	64699	N	00	N
115	20231010	150326	57	100.00	KSQ150		제약	N	N	N	N		N	30200	-400	5	-1.31	16639309000	543506	172.33	30700	31000	29950	39750	21450	30600	30614.80	11.72	0	32444	31166	30882	30566	30282	29966	31025	30425	645	9150	500	22640	50	1	128929651	38937	-46.32	6.00	12	0.42	-652.00	5034.00	41081	20221005	-26.49	25991	20230102	16.19	40011	-24.52	20230517	25991	16.19	20230102	43300	-30.25	20221011	27250	10.83	20230102	0.44	Y	028300	500	644 억		15112587	N	N	13302	N	00	N
116	20231010	140325	57	100.00	KSQ150		제약	N	N	N	N		N	30400	-200	5	-0.65	13105399450	426364	135.19	30700	31000	30400	39750	21450	30600	30738.03	11.72	0	46859	31166	30882	30566	30282	29966	31025	30425	645	9150	500	22640	50	1	128929651	39195	-46.63	6.04	12	0.33	-652.00	5034.00	41081	20221005	-26.00	25991	20230102	16.96	40011	-24.02	20230517	25991	16.96	20230102	43300	-29.79	20221011	27250	11.56	20230102	0.44	Y	028300	500	644 억		15112587	N	N	13302	N	00	N
117	20231010	130324	57	100.00	KSQ150		제약	N	N	N	N		N	30700	100	2	0.33	11037581450	358569	113.69	30700	31000	30450	39750	21450	30600	30783.01	11.72	0	58123	31166	30882	30566	30282	29966	31025	30425	645	9150	500	22640	50	1	128929651	39581	-47.09	6.10	12	0.28	-652.00	5034.00	41081	20221005	-25.27	25991	20230102	18.12	40011	-23.27	20230517	25991	18.12	20230102	43300	-29.10	20221011	27250	12.66	20230102	0.44	Y	028300	500	644 억		15112587	N	N	13302	N	00	N
118	20231010	120325	57	100.00	KSQ150		제약	N	N	N	N		N	30650	50	2	0.16	8874531750	288210	91.38	30700	31000	30450	39750	21450	30600	30792.82	11.72	0	42725	31166	30882	30566	30282	29966	31025	30425	645	9150	500	22640	50	1	128929651	39517	-47.01	6.09	12	0.22	-652.00	5034.00	41081	20221005	-25.39	25991	20230102	17.93	40011	-23.40	20230517	25991	17.93	20230102	43300	-29.21	20221011	27250	12.48	20230102	0.44	Y	028300	500	644 억		15112587	N	N	13302	N	00	N
119	20231010	110318	57	100.00	KSQ150		제약	N	N	N	N		N	30800	200	2	0.65	7026605650	227854	72.25	30700	31000	30650	39750	21450	30600	30839.64	11.72	0	46041	31166	30882	30566	30282	29966	31025	30425	645	9150	500	22640	50	1	128929651	39710	-47.24	6.12	12	0.18	-652.00	5034.00	41081	20221005	-25.03	25991	20230102	18.50	40011	-23.02	20230517	25991	18.50	20230102	43300	-28.87	20221011	27250	13.03	20230102	0.44	Y	028300	500	644 억		15112587	N	N	13302	N	00	N
120	20231010	100322	57	100.00	KSQ150		제약	N	N	N	N		N	30850	250	2	0.82	4763184300	154575	49.01	30700	31000	30650	39750	21450	30600	30816.64	11.72	0	-2468	31166	30882	30566	30282	29966	31025	30425	645	9150	500	22640	50	1	128929651	39775	-47.32	6.13	12	0.12	-652.00	5034.00	41081	20221005	-24.90	25991	20230102	18.69	40011	-22.90	20230517	25991	18.69	20230102	43300	-28.75	20221011	27250	13.21	20230102	0.44	Y	028300	500	644 억		15112587	N	N	13302	N	00	N
121	20231010	090323	57	100.00	KSQ150		제약	N	N	N	N		N	30950	350	2	1.14	933465650	30341	9.62	30700	31000	30650	39750	21450	30600	30773.71	11.72	0	1827	31166	30882	30566	30282	29966	31025	30425	645	9150	500	22640	50	1	128929651	39904	-47.47	6.15	12	0.02	-652.00	5034.00	41081	20221005	-24.66	25991	20230102	19.08	40011	-22.65	20230517	25991	19.08	20230102	43300	-28.52	20221011	27250	13.58	20230102	0.44	Y	028300	500	644 억		15112587	N	N	13302	N	00	N
122	20231006	160325	57	100.00	KSQ150		제약	N	N	N	N		N	30600	350	2	1.16	9443087350	308181	45.45	30250	30850	30250	39300	21200	30250	30641.49	11.69	0	35761	31650	30950	30550	29850	29450	30750	29650	645	9050	500	22380	50	1	128929651	39452	-46.93	6.08	12	0.24	-652.00	5034.00	41081	20221005	-25.51	25991	20230102	17.73	40011	-23.52	20230517	25991	17.73	20230102	44600	-31.39	20221006	27250	12.29	20230102	0.44	Y	028300	500	644 억		15076775	N	N	13302	N	00	N
123	20231006	150319	57	100.00	KSQ150		제약	N	N	N	N		N	30550	300	2	0.99	8411680050	274463	40.48	30250	30850	30250	39300	21200	30250	30647.78	11.69	0	37058	31650	30950	30550	29850	29450	30750	29650	645	9050	500	22380	50	1	128929651	39388	-46.86	6.07	12	0.21	-652.00	5034.00	41081	20221005	-25.63	25991	20230102	17.54	40011	-23.65	20230517	25991	17.54	20230102	44600	-31.50	20221006	27250	12.11	20230102	0.44	Y	028300	500	644 억		15076775	N	N	40322	N	00	N
124	20231006	140320	57	100.00	KSQ150		제약	N	N	N	N		N	30700	450	2	1.49	6970626550	227503	33.56	30250	30850	30250	39300	21200	30250	30639.71	11.69	0	27509	31650	30950	30550	29850	29450	30750	29650	645	9050	500	22380	50	1	128929651	39581	-47.09	6.10	12	0.18	-652.00	5034.00	41081	20221005	-25.27	25991	20230102	18.12	40011	-23.27	20230517	25991	18.12	20230102	44600	-31.17	20221006	27250	12.66	20230102	0.44	Y	028300	500	644 억		15076775	N	N	40322	N	00	N
125	20231006	130319	57	100.00	KSQ150		제약	N	N	N	N		N	30700	450	2	1.49	6110887300	199545	29.43	30250	30850	30250	39300	21200	30250	30624.11	11.69	0	17453	31650	30950	30550	29850	29450	30750	29650	645	9050	500	22380	50	1	128929651	39581	-47.09	6.10	12	0.15	-652.00	5034.00	41081	20221005	-25.27	25991	20230102	18.12	40011	-23.27	20230517	25991	18.12	20230102	44600	-31.17	20221006	27250	12.66	20230102	0.44	Y	028300	500	644 억		15076775	N	N	40322	N	00	N
126	20231006	120316	57	100.00	KSQ150		제약	N	N	N	N		N	30600	350	2	1.16	5351416800	174744	25.77	30250	30850	30250	39300	21200	30250	30624.33	11.69	0	5101	31650	30950	30550	29850	29450	30750	29650	645	9050	500	22380	50	1	128929651	39452	-46.93	6.08	12	0.14	-652.00	5034.00	41081	20221005	-25.51	25991	20230102	17.73	40011	-23.52	20230517	25991	17.73	20230102	44600	-31.39	20221006	27250	12.29	20230102	0.44	Y	028300	500	644 억		15076775	N	N	40322	N	00	N
127	20231006	110314	57	100.00	KSQ150		제약	N	N	N	N		N	30600	350	2	1.16	4249801900	138696	20.46	30250	30850	30250	39300	21200	30250	30641.13	11.69	0	6137	31650	30950	30550	29850	29450	30750	29650	645	9050	500	22380	50	1	128929651	39452	-46.93	6.08	12	0.11	-652.00	5034.00	41081	20221005	-25.51	25991	20230102	17.73	40011	-23.52	20230517	25991	17.73	20230102	44600	-31.39	20221006	27250	12.29	20230102	0.44	Y	028300	500	644 억		15076775	N	N	40322	N	00	N
128	20231006	100316	57	100.00	KSQ150		제약	N	N	N	N		N	30800	550	2	1.82	3037812750	99194	14.63	30250	30850	30250	39300	21200	30250	30624.97	11.69	0	9445	31650	30950	30550	29850	29450	30750	29650	645	9050	500	22380	50	1	128929651	39710	-47.24	6.12	12	0.08	-652.00	5034.00	41081	20221005	-25.03	25991	20230102	18.50	40011	-23.02	20230517	25991	18.50	20230102	44600	-30.94	20221006	27250	13.03	20230102	0.44	Y	028300	500	644 억		15076775	N	N	40322	N	00	N
129	20231006	090312	57	100.00	KSQ150		제약	N	N	N	N		N	30450	200	2	0.66	626224000	20608	3.04	30250	30650	30250	39300	21200	30250	30387.43	11.69	0	3749	31650	30950	30550	29850	29450	30750	29650	645	9050	500	22380	50	1	128929651	39259	-46.70	6.05	12	0.02	-652.00	5034.00	41081	20221005	-25.88	25991	20230102	17.16	40011	-23.90	20230517	25991	17.16	20230102	44600	-31.73	20221006	27250	11.74	20230102	0.44	Y	028300	500	644 억		15076775	N	N	40322	N	00	N