KissMeData/039200/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	160442	57	100.00	KSQ150		제약	N	N	N	N		N	29200	1900	2	6.96	16773200800	585737	325.49	27300	29500	27150	35450	19150	27300	28635.30	6.40	0	-21079	28233	27766	27133	26666	26033	27450	26350	190	8150	500	19110	50	1	37983958	11091	-40.17	9.03	12	1.54	-727.00	3233.00	36000	20230801	-18.89	15850	20221104	84.23	36000	-18.89	20230801	16100	81.37	20230104	36000	-18.89	20230801	15850	84.23	20221104	1.15	Y	039200	500	189 억		2429124	N	N	46581	N	00	N
3	20230927	150444	57	100.00	KSQ150		제약	N	N	N	N		N	28850	1550	2	5.68	15186633500	531106	295.13	27300	29500	27150	35450	19150	27300	28594.46	6.40	0	-23964	28233	27766	27133	26666	26033	27450	26350	190	8150	500	19110	50	1	37983958	10958	-39.68	8.92	12	1.40	-727.00	3233.00	36000	20230801	-19.86	15850	20221104	82.02	36000	-19.86	20230801	16100	79.19	20230104	36000	-19.86	20230801	15850	82.02	20221104	1.15	Y	039200	500	189 억		2429124	N	N	27389	N	00	N
4	20230927	140444	57	100.00	KSQ150		제약	N	N	N	N		N	28900	1600	2	5.86	12968104350	454341	252.47	27300	29500	27150	35450	19150	27300	28542.79	6.40	0	-36113	28233	27766	27133	26666	26033	27450	26350	190	8150	500	19110	50	1	37983958	10977	-39.75	8.94	12	1.20	-727.00	3233.00	36000	20230801	-19.72	15850	20221104	82.33	36000	-19.72	20230801	16100	79.50	20230104	36000	-19.72	20230801	15850	82.33	20221104	1.15	Y	039200	500	189 억		2429124	N	N	27389	N	00	N
5	20230927	130440	57	100.00	KSQ150		제약	N	N	N	N		N	28900	1600	2	5.86	10942544800	384163	213.48	27300	29500	27150	35450	19150	27300	28484.25	6.40	0	-35228	28233	27766	27133	26666	26033	27450	26350	190	8150	500	19110	50	1	37983958	10977	-39.75	8.94	12	1.01	-727.00	3233.00	36000	20230801	-19.72	15850	20221104	82.33	36000	-19.72	20230801	16100	79.50	20230104	36000	-19.72	20230801	15850	82.33	20221104	1.15	Y	039200	500	189 억		2429124	N	N	27389	N	00	N
6	20230927	120439	57	100.00	KSQ150		제약	N	N	N	N		N	28450	1150	2	4.21	9328549550	327941	182.23	27300	29500	27150	35450	19150	27300	28445.97	6.40	0	-44854	28233	27766	27133	26666	26033	27450	26350	190	8150	500	19110	50	1	37983958	10806	-39.13	8.80	12	0.86	-727.00	3233.00	36000	20230801	-20.97	15850	20221104	79.50	36000	-20.97	20230801	16100	76.71	20230104	36000	-20.97	20230801	15850	79.50	20221104	1.15	Y	039200	500	189 억		2429124	N	N	27389	N	00	N
7	20230927	110443	57	100.00	KSQ150		제약	N	N	N	N		N	28200	900	2	3.30	8255568700	290182	161.25	27300	29500	27150	35450	19150	27300	28449.79	6.40	0	-44276	28233	27766	27133	26666	26033	27450	26350	190	8150	500	19110	50	1	37983958	10711	-38.79	8.72	12	0.76	-727.00	3233.00	36000	20230801	-21.67	15850	20221104	77.92	36000	-21.67	20230801	16100	75.16	20230104	36000	-21.67	20230801	15850	77.92	20221104	1.15	Y	039200	500	189 억		2429124	N	N	27389	N	00	N
8	20230927	100439	57	100.00	KSQ150		제약	N	N	N	N		N	27900	600	2	2.20	6566128700	230255	127.95	27300	29500	27150	35450	19150	27300	28517.00	6.40	0	-18648	28233	27766	27133	26666	26033	27450	26350	190	8150	500	19110	50	1	37983958	10598	-38.38	8.63	12	0.61	-727.00	3233.00	36000	20230801	-22.50	15850	20221104	76.03	36000	-22.50	20230801	16100	73.29	20230104	36000	-22.50	20230801	15850	76.03	20221104	1.15	Y	039200	500	189 억		2429124	N	N	27389	N	00	N
9	20230927	090447	57	100.00	KSQ150		제약	N	N	N	N		N	28200	900	2	3.30	872449100	31312	17.40	27300	28350	27150	35450	19150	27300	27863.87	6.40	0	-2082	28233	27766	27133	26666	26033	27450	26350	190	8150	500	19110	50	1	37983958	10711	-38.79	8.72	12	0.08	-727.00	3233.00	36000	20230801	-21.67	15850	20221104	77.92	36000	-21.67	20230801	16100	75.16	20230104	36000	-21.67	20230801	15850	77.92	20221104	1.15	Y	039200	500	189 억		2429124	N	N	27389	N	00	N
10	20230926	160439	57	100.00	KSQ150		제약	N	N	N	N		N	27300	100	2	0.37	4870671300	179518	85.80	27350	27600	26500	35350	19050	27200	27131.88	6.44	0	-27469	28400	27800	27350	26750	26300	28100	27050	190	8150	500	19040	50	1	37983958	10370	-37.55	8.44	12	0.47	-727.00	3233.00	36000	20230801	-24.17	15850	20221104	72.24	36000	-24.17	20230801	16100	69.57	20230104	36000	-24.17	20230801	15850	72.24	20221104	1.17	Y	039200	500	189 억		2445582	N	N	27389	N	00	N
11	20230926	150442	57	100.00	KSQ150		제약	N	N	N	N		N	27450	250	2	0.92	4402052650	162402	77.62	27350	27600	26500	35350	19050	27200	27105.90	6.44	0	-20968	28400	27800	27350	26750	26300	28100	27050	190	8150	500	19040	50	1	37983958	10427	-37.76	8.49	12	0.43	-727.00	3233.00	36000	20230801	-23.75	15850	20221104	73.19	36000	-23.75	20230801	16100	70.50	20230104	36000	-23.75	20230801	15850	73.19	20221104	1.17	Y	039200	500	189 억		2445582	N	N	18365	N	00	N
12	20230926	140436	57	100.00	KSQ150		제약	N	N	N	N		N	27350	150	2	0.55	3646311150	134778	64.42	27350	27600	26500	35350	19050	27200	27054.20	6.44	0	-21207	28400	27800	27350	26750	26300	28100	27050	190	8150	500	19040	50	1	37983958	10389	-37.62	8.46	12	0.35	-727.00	3233.00	36000	20230801	-24.03	15850	20221104	72.56	36000	-24.03	20230801	16100	69.88	20230104	36000	-24.03	20230801	15850	72.56	20221104	1.17	Y	039200	500	189 억		2445582	N	N	18365	N	00	N
13	20230926	130437	57	100.00	KSQ150		제약	N	N	N	N		N	27300	100	2	0.37	3060280600	113270	54.14	27350	27600	26500	35350	19050	27200	27017.57	6.44	0	-12820	28400	27800	27350	26750	26300	28100	27050	190	8150	500	19040	50	1	37983958	10370	-37.55	8.44	12	0.30	-727.00	3233.00	36000	20230801	-24.17	15850	20221104	72.24	36000	-24.17	20230801	16100	69.57	20230104	36000	-24.17	20230801	15850	72.24	20221104	1.17	Y	039200	500	189 억		2445582	N	N	18365	N	00	N
14	20230926	120439	57	100.00	KSQ150		제약	N	N	N	N		N	27100	-100	5	-0.37	2719642850	100751	48.15	27350	27600	26500	35350	19050	27200	26993.71	6.44	0	-7046	28400	27800	27350	26750	26300	28100	27050	190	8150	500	19040	50	1	37983958	10294	-37.28	8.38	12	0.27	-727.00	3233.00	36000	20230801	-24.72	15850	20221104	70.98	36000	-24.72	20230801	16100	68.32	20230104	36000	-24.72	20230801	15850	70.98	20221104	1.17	Y	039200	500	189 억		2445582	N	N	18365	N	00	N
15	20230926	110439	57	100.00	KSQ150		제약	N	N	N	N		N	26900	-300	5	-1.10	2467058200	91368	43.67	27350	27600	26500	35350	19050	27200	27001.34	6.44	0	-7701	28400	27800	27350	26750	26300	28100	27050	190	8150	500	19040	50	1	37983958	10218	-37.00	8.32	12	0.24	-727.00	3233.00	36000	20230801	-25.28	15850	20221104	69.72	36000	-25.28	20230801	16100	67.08	20230104	36000	-25.28	20230801	15850	69.72	20221104	1.17	Y	039200	500	189 억		2445582	N	N	18365	N	00	N
16	20230926	100438	57	100.00	KSQ150		제약	N	N	N	N		N	27000	-200	5	-0.74	1479660800	54735	26.16	27350	27600	26500	35350	19050	27200	27033.17	6.44	0	-5600	28400	27800	27350	26750	26300	28100	27050	190	8150	500	19040	50	1	37983958	10256	-37.14	8.35	12	0.14	-727.00	3233.00	36000	20230801	-25.00	15850	20221104	70.35	36000	-25.00	20230801	16100	67.70	20230104	36000	-25.00	20230801	15850	70.35	20221104	1.17	Y	039200	500	189 억		2445582	N	N	18365	N	00	N
17	20230926	090438	57	100.00	KSQ150		제약	N	N	N	N		N	27300	100	2	0.37	158785450	5825	2.78	27350	27350	27100	35350	19050	27200	27259.30	6.44	0	-2124	28400	27800	27350	26750	26300	28100	27050	190	8150	500	19040	50	1	37983958	10370	-37.55	8.44	12	0.02	-727.00	3233.00	36000	20230801	-24.17	15850	20221104	72.24	36000	-24.17	20230801	16100	69.57	20230104	36000	-24.17	20230801	15850	72.24	20221104	1.17	Y	039200	500	189 억		2445582	N	N	18365	N	00	N
18	20230925	160438	57	100.00	KSQ150		제약	N	N	N	N		N	27200	400	2	1.49	5703499600	208837	68.42	26900	27950	26900	34800	18800	26800	27310.79	6.55	0	-28982	27666	27232	26766	26332	25866	27450	26550	189	8000	500	18760	50	1	37856350	10297	-37.41	8.41	12	0.55	-727.00	3233.00	36000	20230801	-24.44	15850	20221104	71.61	36000	-24.44	20230801	16100	68.94	20230104	36000	-24.44	20230801	15850	71.61	20221104	1.20	Y	039200	500	189 억		2480809	N	N	18365	N	00	N
19	20230925	150441	57	100.00	KSQ150		제약	N	N	N	N		N	27300	500	2	1.87	5281940500	193338	63.35	26900	27950	26900	34800	18800	26800	27319.72	6.55	0	-30305	27666	27232	26766	26332	25866	27450	26550	189	8000	500	18760	50	1	37856350	10335	-37.55	8.44	12	0.51	-727.00	3233.00	36000	20230801	-24.17	15850	20221104	72.24	36000	-24.17	20230801	16100	69.57	20230104	36000	-24.17	20230801	15850	72.24	20221104	1.20	Y	039200	500	189 억		2480809	N	N	32688	N	00	N
20	20230925	140433	57	100.00	KSQ150		제약	N	N	N	N		N	27000	200	2	0.75	4592519250	167907	55.01	26900	27950	26900	34800	18800	26800	27351.57	6.55	0	-34060	27666	27232	26766	26332	25866	27450	26550	189	8000	500	18760	50	1	37856350	10221	-37.14	8.35	12	0.44	-727.00	3233.00	36000	20230801	-25.00	15850	20221104	70.35	36000	-25.00	20230801	16100	67.70	20230104	36000	-25.00	20230801	15850	70.35	20221104	1.20	Y	039200	500	189 억		2480809	N	N	32688	N	00	N
21	20230925	130435	57	100.00	KSQ150		제약	N	N	N	N		N	27000	200	2	0.75	4110461850	150073	49.17	26900	27950	26900	34800	18800	26800	27389.75	6.55	0	-28327	27666	27232	26766	26332	25866	27450	26550	189	8000	500	18760	50	1	37856350	10221	-37.14	8.35	12	0.40	-727.00	3233.00	36000	20230801	-25.00	15850	20221104	70.35	36000	-25.00	20230801	16100	67.70	20230104	36000	-25.00	20230801	15850	70.35	20221104	1.20	Y	039200	500	189 억		2480809	N	N	32688	N	00	N
22	20230925	120440	57	100.00	KSQ150		제약	N	N	N	N		N	27200	400	2	1.49	3678640800	134139	43.95	26900	27950	26900	34800	18800	26800	27424.10	6.55	0	-26071	27666	27232	26766	26332	25866	27450	26550	189	8000	500	18760	50	1	37856350	10297	-37.41	8.41	12	0.35	-727.00	3233.00	36000	20230801	-24.44	15850	20221104	71.61	36000	-24.44	20230801	16100	68.94	20230104	36000	-24.44	20230801	15850	71.61	20221104	1.20	Y	039200	500	189 억		2480809	N	N	32688	N	00	N
23	20230925	110435	57	100.00	KSQ150		제약	N	N	N	N		N	27200	400	2	1.49	3336392450	121633	39.85	26900	27950	26900	34800	18800	26800	27429.99	6.55	0	-22356	27666	27232	26766	26332	25866	27450	26550	189	8000	500	18760	50	1	37856350	10297	-37.41	8.41	12	0.32	-727.00	3233.00	36000	20230801	-24.44	15850	20221104	71.61	36000	-24.44	20230801	16100	68.94	20230104	36000	-24.44	20230801	15850	71.61	20221104	1.20	Y	039200	500	189 억		2480809	N	N	32688	N	00	N
24	20230925	100437	57	100.00	KSQ150		제약	N	N	N	N		N	27400	600	2	2.24	2344298400	85169	27.90	26900	27950	26900	34800	18800	26800	27525.25	6.55	0	-10156	27666	27232	26766	26332	25866	27450	26550	189	8000	500	18760	50	1	37856350	10373	-37.69	8.48	12	0.22	-727.00	3233.00	36000	20230801	-23.89	15850	20221104	72.87	36000	-23.89	20230801	16100	70.19	20230104	36000	-23.89	20230801	15850	72.87	20221104	1.20	Y	039200	500	189 억		2480809	N	N	32688	N	00	N
25	20230925	090436	57	100.00	KSQ150		제약	N	N	N	N		N	27100	300	2	1.12	294540900	10843	3.55	26900	27300	26900	34800	18800	26800	27164.15	6.55	0	-1700	27666	27232	26766	26332	25866	27450	26550	189	8000	500	18760	50	1	37856350	10259	-37.28	8.38	12	0.03	-727.00	3233.00	36000	20230801	-24.72	15850	20221104	70.98	36000	-24.72	20230801	16100	68.32	20230104	36000	-24.72	20230801	15850	70.98	20221104	1.20	Y	039200	500	189 억		2480809	N	N	32688	N	00	N
26	20230922	160451	57	100.00	KSQ150		제약	N	N	N	N		N	26800	-500	5	-1.83	8102915950	304874	119.67	26700	27200	26300	35450	19150	27300	26577.67	6.49	0	27557	28366	27832	27366	26832	26366	27600	26600	189	8150	500	19110	50	1	37856350	10146	-36.86	8.29	12	0.81	-727.00	3233.00	36000	20230801	-25.56	15850	20221104	69.09	36000	-25.56	20230801	16100	66.46	20230104	36000	-25.56	20230801	15850	69.09	20221104	1.21	Y	039200	500	189 억		2458165	N	N	32688	N	00	N
27	20230922	150447	57	100.00	KSQ150		제약	N	N	N	N		N	26800	-500	5	-1.83	7548252950	284174	111.55	26700	27200	26300	35450	19150	27300	26562.08	6.49	0	34102	28366	27832	27366	26832	26366	27600	26600	189	8150	500	19110	50	1	37856350	10146	-36.86	8.29	12	0.75	-727.00	3233.00	36000	20230801	-25.56	15850	20221104	69.09	36000	-25.56	20230801	16100	66.46	20230104	36000	-25.56	20230801	15850	69.09	20221104	1.21	Y	039200	500	189 억		2458165	N	N	38569	N	00	N
28	20230922	140449	57	100.00	KSQ150		제약	N	N	N	N		N	26400	-900	5	-3.30	6186581250	232979	91.45	26700	27200	26300	35450	19150	27300	26554.24	6.49	0	32131	28366	27832	27366	26832	26366	27600	26600	189	8150	500	19110	50	1	37856350	9994	-36.31	8.17	12	0.62	-727.00	3233.00	36000	20230801	-26.67	15850	20221104	66.56	36000	-26.67	20230801	16100	63.98	20230104	36000	-26.67	20230801	15850	66.56	20221104	1.21	Y	039200	500	189 억		2458165	N	N	38569	N	00	N
29	20230922	130422	57	100.00	KSQ150		제약	N	N	N	N		N	26450	-850	5	-3.11	5042543850	189664	74.45	26700	27200	26300	35450	19150	27300	26586.72	6.49	0	30242	28366	27832	27366	26832	26366	27600	26600	189	8150	500	19110	50	1	37856350	10013	-36.38	8.18	12	0.50	-727.00	3233.00	36000	20230801	-26.53	15850	20221104	66.88	36000	-26.53	20230801	16100	64.29	20230104	36000	-26.53	20230801	15850	66.88	20221104	1.21	Y	039200	500	189 억		2458165	N	N	38569	N	00	N
30	20230922	120419	57	100.00	KSQ150		제약	N	N	N	N		N	26500	-800	5	-2.93	4513241850	169674	66.60	26700	27200	26300	35450	19150	27300	26599.49	6.49	0	28923	28366	27832	27366	26832	26366	27600	26600	189	8150	500	19110	50	1	37856350	10032	-36.45	8.20	12	0.45	-727.00	3233.00	36000	20230801	-26.39	15850	20221104	67.19	36000	-26.39	20230801	16100	64.60	20230104	36000	-26.39	20230801	15850	67.19	20221104	1.21	Y	039200	500	189 억		2458165	N	N	38569	N	00	N
31	20230922	110419	57	100.00	KSQ150		제약	N	N	N	N		N	26550	-750	5	-2.75	3732364300	140199	55.03	26700	27200	26300	35450	19150	27300	26621.90	6.49	0	26865	28366	27832	27366	26832	26366	27600	26600	189	8150	500	19110	50	1	37856350	10051	-36.52	8.21	12	0.37	-727.00	3233.00	36000	20230801	-26.25	15850	20221104	67.51	36000	-26.25	20230801	16100	64.91	20230104	36000	-26.25	20230801	15850	67.51	20221104	1.21	Y	039200	500	189 억		2458165	N	N	38569	N	00	N
32	20230922	100420	57	100.00	KSQ150		제약	N	N	N	N		N	26450	-850	5	-3.11	2474777950	92751	36.41	26700	27200	26300	35450	19150	27300	26681.95	6.49	0	13710	28366	27832	27366	26832	26366	27600	26600	189	8150	500	19110	50	1	37856350	10013	-36.38	8.18	12	0.25	-727.00	3233.00	36000	20230801	-26.53	15850	20221104	66.88	36000	-26.53	20230801	16100	64.29	20230104	36000	-26.53	20230801	15850	66.88	20221104	1.21	Y	039200	500	189 억		2458165	N	N	38569	N	00	N
33	20230922	090415	57	100.00	KSQ150		제약	N	N	N	N		N	26800	-500	5	-1.83	520339200	19325	7.59	26700	27200	26700	35450	19150	27300	26925.70	6.49	0	10931	28366	27832	27366	26832	26366	27600	26600	189	8150	500	19110	50	1	37856350	10146	-36.86	8.29	12	0.05	-727.00	3233.00	36000	20230801	-25.56	15850	20221104	69.09	36000	-25.56	20230801	16100	66.46	20230104	36000	-25.56	20230801	15850	69.09	20221104	1.21	Y	039200	500	189 억		2458165	N	N	38569	N	00	N
34	20230921	160421	57	100.00	KSQ150		제약	N	N	N	N		N	27300	-700	5	-2.50	6879649150	253594	84.49	27800	27900	26900	36400	19600	28000	27128.58	6.48	0	2890	29500	28750	27950	27200	26400	28350	26800	189	8400	500	19600	50	1	37856350	10335	-37.55	8.44	12	0.67	-727.00	3233.00	36000	20230801	-24.17	15850	20221104	72.24	36000	-24.17	20230801	16100	69.57	20230104	36000	-24.17	20230801	15850	72.24	20221104	1.19	Y	039200	500	189 억		2451861	N	N	38569	N	00	N
35	20230921	150415	57	100.00	KSQ150		제약	N	N	N	N		N	27100	-900	5	-3.21	6205196750	228790	76.23	27800	27900	26900	36400	19600	28000	27121.80	6.48	0	3903	29500	28750	27950	27200	26400	28350	26800	189	8400	500	19600	50	1	37856350	10259	-37.28	8.38	12	0.60	-727.00	3233.00	36000	20230801	-24.72	15850	20221104	70.98	36000	-24.72	20230801	16100	68.32	20230104	36000	-24.72	20230801	15850	70.98	20221104	1.19	Y	039200	500	189 억		2451861	N	N	30670	N	00	N
36	20230921	140419	57	100.00	KSQ150		제약	N	N	N	N		N	27050	-950	5	-3.39	5548444300	204574	68.16	27800	27900	26900	36400	19600	28000	27121.94	6.48	0	5655	29500	28750	27950	27200	26400	28350	26800	189	8400	500	19600	50	1	37856350	10240	-37.21	8.37	12	0.54	-727.00	3233.00	36000	20230801	-24.86	15850	20221104	70.66	36000	-24.86	20230801	16100	68.01	20230104	36000	-24.86	20230801	15850	70.66	20221104	1.19	Y	039200	500	189 억		2451861	N	N	30670	N	00	N
37	20230921	130414	57	100.00	KSQ150		제약	N	N	N	N		N	27050	-950	5	-3.39	4769216050	175830	58.58	27800	27900	26900	36400	19600	28000	27124.01	6.48	0	88	29500	28750	27950	27200	26400	28350	26800	189	8400	500	19600	50	1	37856350	10240	-37.21	8.37	12	0.46	-727.00	3233.00	36000	20230801	-24.86	15850	20221104	70.66	36000	-24.86	20230801	16100	68.01	20230104	36000	-24.86	20230801	15850	70.66	20221104	1.19	Y	039200	500	189 억		2451861	N	N	30670	N	00	N
38	20230921	120412	57	100.00	KSQ150		제약	N	N	N	N		N	27050	-950	5	-3.39	4148917050	152928	50.95	27800	27900	26900	36400	19600	28000	27129.87	6.48	0	-7110	29500	28750	27950	27200	26400	28350	26800	189	8400	500	19600	50	1	37856350	10240	-37.21	8.37	12	0.40	-727.00	3233.00	36000	20230801	-24.86	15850	20221104	70.66	36000	-24.86	20230801	16100	68.01	20230104	36000	-24.86	20230801	15850	70.66	20221104	1.19	Y	039200	500	189 억		2451861	N	N	30670	N	00	N
39	20230921	110421	57	100.00	KSQ150		제약	N	N	N	N		N	26900	-1100	5	-3.93	3626979150	133664	44.53	27800	27900	26900	36400	19600	28000	27135.04	6.48	0	-11307	29500	28750	27950	27200	26400	28350	26800	189	8400	500	19600	50	1	37856350	10183	-37.00	8.32	12	0.35	-727.00	3233.00	36000	20230801	-25.28	15850	20221104	69.72	36000	-25.28	20230801	16100	67.08	20230104	36000	-25.28	20230801	15850	69.72	20221104	1.19	Y	039200	500	189 억		2451861	N	N	30670	N	00	N
40	20230921	100414	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-1050	5	-3.75	2421278000	88960	29.64	27800	27900	26900	36400	19600	28000	27217.59	6.48	0	-5196	29500	28750	27950	27200	26400	28350	26800	189	8400	500	19600	50	1	37856350	10202	-37.07	8.34	12	0.23	-727.00	3233.00	36000	20230801	-25.14	15850	20221104	70.03	36000	-25.14	20230801	16100	67.39	20230104	36000	-25.14	20230801	15850	70.03	20221104	1.19	Y	039200	500	189 억		2451861	N	N	30670	N	00	N
41	20230921	090419	57	100.00	KSQ150		제약	N	N	N	N		N	27800	-200	5	-0.71	128466100	4631	1.54	27800	27900	27600	36400	19600	28000	27740.41	6.48	0	34	29500	28750	27950	27200	26400	28350	26800	189	8400	500	19600	50	1	37856350	10524	-38.24	8.60	12	0.01	-727.00	3233.00	36000	20230801	-22.78	15850	20221104	75.39	36000	-22.78	20230801	16100	72.67	20230104	36000	-22.78	20230801	15850	75.39	20221104	1.19	Y	039200	500	189 억		2451861	N	N	30670	N	00	N
42	20230920	160419	57	100.00	KSQ150		제약	N	N	N	N		N	28000	-500	5	-1.75	8210602350	297287	92.34	28700	28700	27150	37050	19950	28500	27617.84	6.52	0	-12341	30100	29300	28750	27950	27400	29025	27675	189	8550	500	19950	50	1	37856350	10600	-38.51	8.66	12	0.79	-727.00	3233.00	36000	20230801	-22.22	15850	20221104	76.66	36000	-22.22	20230801	16100	73.91	20230104	36000	-22.22	20230801	15850	76.66	20221104	1.20	Y	039200	500	189 억		2469242	N	N	30670	N	00	N
43	20230920	150409	57	100.00	KSQ150		제약	N	N	N	N		N	28050	-450	5	-1.58	7905092700	286376	88.95	28700	28700	27150	37050	19950	28500	27603.85	6.52	0	-12965	30100	29300	28750	27950	27400	29025	27675	189	8550	500	19950	50	1	37856350	10619	-38.58	8.68	12	0.76	-727.00	3233.00	36000	20230801	-22.08	15850	20221104	76.97	36000	-22.08	20230801	16100	74.22	20230104	36000	-22.08	20230801	15850	76.97	20221104	1.20	Y	039200	500	189 억		2469242	N	N	26884	N	00	N
44	20230920	140412	57	100.00	KSQ150		제약	N	N	N	N		N	27850	-650	5	-2.28	7054080200	255957	79.50	28700	28700	27150	37050	19950	28500	27559.58	6.52	0	-9421	30100	29300	28750	27950	27400	29025	27675	189	8550	500	19950	50	1	37856350	10543	-38.31	8.61	12	0.68	-727.00	3233.00	36000	20230801	-22.64	15850	20221104	75.71	36000	-22.64	20230801	16100	72.98	20230104	36000	-22.64	20230801	15850	75.71	20221104	1.20	Y	039200	500	189 억		2469242	N	N	26884	N	00	N
45	20230920	130412	57	100.00	KSQ150		제약	N	N	N	N		N	27900	-600	5	-2.11	6622890300	240442	74.68	28700	28700	27150	37050	19950	28500	27544.60	6.52	0	-8442	30100	29300	28750	27950	27400	29025	27675	189	8550	500	19950	50	1	37856350	10562	-38.38	8.63	12	0.64	-727.00	3233.00	36000	20230801	-22.50	15850	20221104	76.03	36000	-22.50	20230801	16100	73.29	20230104	36000	-22.50	20230801	15850	76.03	20221104	1.20	Y	039200	500	189 억		2469242	N	N	26884	N	00	N
46	20230920	120410	57	100.00	KSQ150		제약	N	N	N	N		N	27700	-800	5	-2.81	6296328550	228684	71.03	28700	28700	27150	37050	19950	28500	27532.82	6.52	0	-5879	30100	29300	28750	27950	27400	29025	27675	189	8550	500	19950	50	1	37856350	10486	-38.10	8.57	12	0.60	-727.00	3233.00	36000	20230801	-23.06	15850	20221104	74.76	36000	-23.06	20230801	16100	72.05	20230104	36000	-23.06	20230801	15850	74.76	20221104	1.20	Y	039200	500	189 억		2469242	N	N	26884	N	00	N
47	20230920	110415	57	100.00	KSQ150		제약	N	N	N	N		N	27850	-650	5	-2.28	5804490350	210900	65.50	28700	28700	27150	37050	19950	28500	27522.42	6.52	0	-5567	30100	29300	28750	27950	27400	29025	27675	189	8550	500	19950	50	1	37856350	10543	-38.31	8.61	12	0.56	-727.00	3233.00	36000	20230801	-22.64	15850	20221104	75.71	36000	-22.64	20230801	16100	72.98	20230104	36000	-22.64	20230801	15850	75.71	20221104	1.20	Y	039200	500	189 억		2469242	N	N	26884	N	00	N
48	20230920	100406	57	100.00	KSQ150		제약	N	N	N	N		N	27300	-1200	5	-4.21	4216935000	152891	47.49	28700	28700	27150	37050	19950	28500	27581.24	6.52	0	-9875	30100	29300	28750	27950	27400	29025	27675	189	8550	500	19950	50	1	37856350	10335	-37.55	8.44	12	0.40	-727.00	3233.00	36000	20230801	-24.17	15850	20221104	72.24	36000	-24.17	20230801	16100	69.57	20230104	36000	-24.17	20230801	15850	72.24	20221104	1.20	Y	039200	500	189 억		2469242	N	N	26884	N	00	N
49	20230920	090411	57	100.00	KSQ150		제약	N	N	N	N		N	28150	-350	5	-1.23	243048550	8561	2.66	28700	28700	28100	37050	19950	28500	28390.04	6.52	0	-4780	30100	29300	28750	27950	27400	29025	27675	189	8550	500	19950	50	1	37856350	10657	-38.72	8.71	12	0.02	-727.00	3233.00	36000	20230801	-21.81	15850	20221104	77.60	36000	-21.81	20230801	16100	74.84	20230104	36000	-21.81	20230801	15850	77.60	20221104	1.20	Y	039200	500	189 억		2469242	N	N	26884	N	00	N
50	20230919	160409	57	100.00	KSQ150		제약	N	N	N	N		N	28500	300	2	1.06	9195390400	319676	95.50	28700	29550	28200	36650	19750	28200	28765.51	6.58	0	-89503	30233	29216	28633	27616	27033	28925	27325	189	8450	500	19740	50	1	37856350	10789	-39.20	8.82	12	0.84	-727.00	3233.00	36000	20230801	-20.83	15850	20221104	79.81	36000	-20.83	20230801	16100	77.02	20230104	36000	-20.83	20230801	15850	79.81	20221104	1.23	Y	039200	500	189 억		2491382	N	N	26884	N	00	N
51	20230919	150409	57	100.00	KSQ150		제약	N	N	N	N		N	28500	300	2	1.06	8783975050	305218	91.18	28700	29550	28200	36650	19750	28200	28779.35	6.58	0	-90324	30233	29216	28633	27616	27033	28925	27325	189	8450	500	19740	50	1	37856350	10789	-39.20	8.82	12	0.81	-727.00	3233.00	36000	20230801	-20.83	15850	20221104	79.81	36000	-20.83	20230801	16100	77.02	20230104	36000	-20.83	20230801	15850	79.81	20221104	1.23	Y	039200	500	189 억		2491382	N	N	17193	N	00	N
52	20230919	140407	57	100.00	KSQ150		제약	N	N	N	N		N	28300	100	2	0.35	8015414500	278161	83.09	28700	29550	28200	36650	19750	28200	28815.74	6.58	0	-79666	30233	29216	28633	27616	27033	28925	27325	189	8450	500	19740	50	1	37856350	10713	-38.93	8.75	12	0.73	-727.00	3233.00	36000	20230801	-21.39	15850	20221104	78.55	36000	-21.39	20230801	16100	75.78	20230104	36000	-21.39	20230801	15850	78.55	20221104	1.23	Y	039200	500	189 억		2491382	N	N	17193	N	00	N
53	20230919	130402	57	100.00	KSQ150		제약	N	N	N	N		N	28300	100	2	0.35	7231347350	250515	74.84	28700	29550	28200	36650	19750	28200	28865.93	6.58	0	-61890	30233	29216	28633	27616	27033	28925	27325	189	8450	500	19740	50	1	37856350	10713	-38.93	8.75	12	0.66	-727.00	3233.00	36000	20230801	-21.39	15850	20221104	78.55	36000	-21.39	20230801	16100	75.78	20230104	36000	-21.39	20230801	15850	78.55	20221104	1.23	Y	039200	500	189 억		2491382	N	N	17193	N	00	N
54	20230919	120414	57	100.00	KSQ150		제약	N	N	N	N		N	28350	150	2	0.53	6467771250	223581	66.79	28700	29550	28250	36650	19750	28200	28928.09	6.58	0	-48331	30233	29216	28633	27616	27033	28925	27325	189	8450	500	19740	50	1	37856350	10732	-39.00	8.77	12	0.59	-727.00	3233.00	36000	20230801	-21.25	15850	20221104	78.86	36000	-21.25	20230801	16100	76.09	20230104	36000	-21.25	20230801	15850	78.86	20221104	1.23	Y	039200	500	189 억		2491382	N	N	17193	N	00	N
55	20230919	110413	57	100.00	KSQ150		제약	N	N	N	N		N	28900	700	2	2.48	4531059950	156496	46.75	28700	29550	28250	36650	19750	28200	28953.20	6.58	0	-24417	30233	29216	28633	27616	27033	28925	27325	189	8450	500	19740	50	1	37856350	10940	-39.75	8.94	12	0.41	-727.00	3233.00	36000	20230801	-19.72	15850	20221104	82.33	36000	-19.72	20230801	16100	79.50	20230104	36000	-19.72	20230801	15850	82.33	20221104	1.23	Y	039200	500	189 억		2491382	N	N	17193	N	00	N
56	20230919	100410	57	100.00	KSQ150		제약	N	N	N	N		N	28650	450	2	1.60	3404628750	117319	35.05	28700	29550	28250	36650	19750	28200	29020.27	6.58	0	-19483	30233	29216	28633	27616	27033	28925	27325	189	8450	500	19740	50	1	37856350	10846	-39.41	8.86	12	0.31	-727.00	3233.00	36000	20230801	-20.42	15850	20221104	80.76	36000	-20.42	20230801	16100	77.95	20230104	36000	-20.42	20230801	15850	80.76	20221104	1.23	Y	039200	500	189 억		2491382	N	N	17193	N	00	N
57	20230919	090409	57	100.00	KSQ150		제약	N	N	N	N		N	28400	200	2	0.71	287307400	10059	3.00	28700	28750	28350	36650	19750	28200	28562.22	6.58	0	-5350	30233	29216	28633	27616	27033	28925	27325	189	8450	500	19740	50	1	37856350	10751	-39.06	8.78	12	0.03	-727.00	3233.00	36000	20230801	-21.11	15850	20221104	79.18	36000	-21.11	20230801	16100	76.40	20230104	36000	-21.11	20230801	15850	79.18	20221104	1.23	Y	039200	500	189 억		2491382	N	N	17193	N	00	N
58	20230918	160411	57	100.00	KSQ150		제약	N	N	N	N		N	28200	-650	5	-2.25	9586003900	334063	80.75	28500	29650	28050	37500	20200	28850	28695.62	6.65	0	-51924	30116	29482	28816	28182	27516	29150	27850	189	8650	500	20190	50	1	37856350	10675	-38.79	8.72	12	0.88	-727.00	3233.00	36000	20230801	-21.67	15850	20221104	77.92	36000	-21.67	20230801	16100	75.16	20230104	36000	-21.67	20230801	15850	77.92	20221104	1.23	Y	039200	500	189 억		2518060	N	N	17193	N	00	N
59	20230918	150407	57	100.00	KSQ150		제약	N	N	N	N		N	28150	-700	5	-2.43	9126748600	317759	76.80	28500	29650	28050	37500	20200	28850	28722.23	6.65	0	-55079	30116	29482	28816	28182	27516	29150	27850	189	8650	500	20190	50	1	37856350	10657	-38.72	8.71	12	0.84	-727.00	3233.00	36000	20230801	-21.81	15850	20221104	77.60	36000	-21.81	20230801	16100	74.84	20230104	36000	-21.81	20230801	15850	77.60	20221104	1.23	Y	039200	500	189 억		2518060	N	N	31573	N	00	N
60	20230918	140418	57	100.00	KSQ150		제약	N	N	N	N		N	28300	-550	5	-1.91	8417135650	292621	70.73	28500	29650	28050	37500	20200	28850	28764.63	6.65	0	-55364	30116	29482	28816	28182	27516	29150	27850	189	8650	500	20190	50	1	37856350	10713	-38.93	8.75	12	0.77	-727.00	3233.00	36000	20230801	-21.39	15850	20221104	78.55	36000	-21.39	20230801	16100	75.78	20230104	36000	-21.39	20230801	15850	78.55	20221104	1.23	Y	039200	500	189 억		2518060	N	N	31573	N	00	N
61	20230918	130408	57	100.00	KSQ150		제약	N	N	N	N		N	28400	-450	5	-1.56	7174034800	248597	60.09	28500	29650	28350	37500	20200	28850	28858.09	6.65	0	-50053	30116	29482	28816	28182	27516	29150	27850	189	8650	500	20190	50	1	37856350	10751	-39.06	8.78	12	0.66	-727.00	3233.00	36000	20230801	-21.11	15850	20221104	79.18	36000	-21.11	20230801	16100	76.40	20230104	36000	-21.11	20230801	15850	79.18	20221104	1.23	Y	039200	500	189 억		2518060	N	N	31573	N	00	N
62	20230918	120409	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-400	5	-1.39	6464428800	223687	54.07	28500	29650	28350	37500	20200	28850	28899.44	6.65	0	-40677	30116	29482	28816	28182	27516	29150	27850	189	8650	500	20190	50	1	37856350	10770	-39.13	8.80	12	0.59	-727.00	3233.00	36000	20230801	-20.97	15850	20221104	79.50	36000	-20.97	20230801	16100	76.71	20230104	36000	-20.97	20230801	15850	79.50	20221104	1.23	Y	039200	500	189 억		2518060	N	N	31573	N	00	N
63	20230918	110411	57	100.00	KSQ150		제약	N	N	N	N		N	28700	-150	5	-0.52	5187486550	178934	43.25	28500	29650	28350	37500	20200	28850	28991.07	6.65	0	-14472	30116	29482	28816	28182	27516	29150	27850	189	8650	500	20190	50	1	37856350	10865	-39.48	8.88	12	0.47	-727.00	3233.00	36000	20230801	-20.28	15850	20221104	81.07	36000	-20.28	20230801	16100	78.26	20230104	36000	-20.28	20230801	15850	81.07	20221104	1.23	Y	039200	500	189 억		2518060	N	N	31573	N	00	N
64	20230918	100406	57	100.00	KSQ150		제약	N	N	N	N		N	29100	250	2	0.87	2650240400	92080	22.26	28500	29200	28350	37500	20200	28850	28781.93	6.65	0	1255	30116	29482	28816	28182	27516	29150	27850	189	8650	500	20190	50	1	37856350	11016	-40.03	9.00	12	0.24	-727.00	3233.00	36000	20230801	-19.17	15850	20221104	83.60	36000	-19.17	20230801	16100	80.75	20230104	36000	-19.17	20230801	15850	83.60	20221104	1.23	Y	039200	500	189 억		2518060	N	N	31573	N	00	N
65	20230918	090402	57	100.00	KSQ150		제약	N	N	N	N		N	29000	150	2	0.52	372914300	13011	3.14	28500	29050	28350	37500	20200	28850	28661.33	6.65	0	-2935	30116	29482	28816	28182	27516	29150	27850	189	8650	500	20190	50	1	37856350	10978	-39.89	8.97	12	0.03	-727.00	3233.00	36000	20230801	-19.44	15850	20221104	82.97	36000	-19.44	20230801	16100	80.12	20230104	36000	-19.44	20230801	15850	82.97	20221104	1.23	Y	039200	500	189 억		2518060	N	N	31573	N	00	N
66	20230915	160407	57	100.00	KSQ150		제약	N	N	N	N		N	28850	500	2	1.76	11839031450	412519	104.36	29050	29450	28150	36850	19850	28350	28699.34	6.61	0	-23527	29383	28866	28483	27966	27583	28675	27775	189	8500	500	19840	50	1	37856350	10922	-39.68	8.92	12	1.09	-727.00	3233.00	36000	20230801	-19.86	15850	20221104	82.02	36000	-19.86	20230801	16100	79.19	20230104	36000	-19.86	20230801	15850	82.02	20221104	1.24	Y	039200	500	189 억		2503616	N	N	31573	N	00	N
67	20230915	150408	57	100.00	KSQ150		제약	N	N	N	N		N	28450	100	2	0.35	10223434150	356429	90.17	29050	29450	28150	36850	19850	28350	28682.95	6.61	0	-24857	29383	28866	28483	27966	27583	28675	27775	189	8500	500	19840	50	1	37856350	10770	-39.13	8.80	12	0.94	-727.00	3233.00	36000	20230801	-20.97	15850	20221104	79.50	36000	-20.97	20230801	16100	76.71	20230104	36000	-20.97	20230801	15850	79.50	20221104	1.24	Y	039200	500	189 억		2503616	N	N	40447	N	00	N
68	20230915	140406	57	100.00	KSQ150		제약	N	N	N	N		N	28650	300	2	1.06	8841376500	307943	77.90	29050	29450	28150	36850	19850	28350	28711.08	6.61	0	-30462	29383	28866	28483	27966	27583	28675	27775	189	8500	500	19840	50	1	37856350	10846	-39.41	8.86	12	0.81	-727.00	3233.00	36000	20230801	-20.42	15850	20221104	80.76	36000	-20.42	20230801	16100	77.95	20230104	36000	-20.42	20230801	15850	80.76	20221104	1.24	Y	039200	500	189 억		2503616	N	N	40447	N	00	N
69	20230915	130404	57	100.00	KSQ150		제약	N	N	N	N		N	29050	700	2	2.47	7669671600	267363	67.64	29050	29450	28150	36850	19850	28350	28686.37	6.61	0	-26930	29383	28866	28483	27966	27583	28675	27775	189	8500	500	19840	50	1	37856350	10997	-39.96	8.99	12	0.71	-727.00	3233.00	36000	20230801	-19.31	15850	20221104	83.28	36000	-19.31	20230801	16100	80.43	20230104	36000	-19.31	20230801	15850	83.28	20221104	1.24	Y	039200	500	189 억		2503616	N	N	40447	N	00	N
70	20230915	120410	57	100.00	KSQ150		제약	N	N	N	N		N	29050	700	2	2.47	6485645750	226617	57.33	29050	29450	28150	36850	19850	28350	28619.42	6.61	0	-22178	29383	28866	28483	27966	27583	28675	27775	189	8500	500	19840	50	1	37856350	10997	-39.96	8.99	12	0.60	-727.00	3233.00	36000	20230801	-19.31	15850	20221104	83.28	36000	-19.31	20230801	16100	80.43	20230104	36000	-19.31	20230801	15850	83.28	20221104	1.24	Y	039200	500	189 억		2503616	N	N	40447	N	00	N
71	20230915	110409	57	100.00	KSQ150		제약	N	N	N	N		N	28800	450	2	1.59	5595704150	195731	49.52	29050	29450	28150	36850	19850	28350	28588.75	6.61	0	-24003	29383	28866	28483	27966	27583	28675	27775	189	8500	500	19840	50	1	37856350	10903	-39.61	8.91	12	0.52	-727.00	3233.00	36000	20230801	-20.00	15850	20221104	81.70	36000	-20.00	20230801	16100	78.88	20230104	36000	-20.00	20230801	15850	81.70	20221104	1.24	Y	039200	500	189 억		2503616	N	N	40447	N	00	N
72	20230915	100410	57	100.00	KSQ150		제약	N	N	N	N		N	28300	-50	5	-0.18	4359445950	152566	38.60	29050	29450	28150	36850	19850	28350	28574.17	6.61	0	-35811	29383	28866	28483	27966	27583	28675	27775	189	8500	500	19840	50	1	37856350	10713	-38.93	8.75	12	0.40	-727.00	3233.00	36000	20230801	-21.39	15850	20221104	78.55	36000	-21.39	20230801	16100	75.78	20230104	36000	-21.39	20230801	15850	78.55	20221104	1.24	Y	039200	500	189 억		2503616	N	N	40447	N	00	N
73	20230915	090403	57	100.00	KSQ150		제약	N	N	N	N		N	28750	400	2	1.41	1174338050	40355	10.21	29050	29450	28700	36850	19850	28350	29100.24	6.61	0	-16760	29383	28866	28483	27966	27583	28675	27775	189	8500	500	19840	50	1	37856350	10884	-39.55	8.89	12	0.11	-727.00	3233.00	36000	20230801	-20.14	15850	20221104	81.39	36000	-20.14	20230801	16100	78.57	20230104	36000	-20.14	20230801	15850	81.39	20221104	1.24	Y	039200	500	189 억		2503616	N	N	40447	N	00	N
74	20230914	160408	57	100.00	KSQ150		제약	N	N	N	N		N	28350	50	2	0.18	9779778300	343723	48.52	28850	29000	28100	36750	19850	28300	28452.71	6.71	0	-54496	31566	29932	29016	27382	26466	29475	26925	189	8450	500	19810	50	1	37856350	10732	-39.00	8.77	12	0.91	-727.00	3233.00	36000	20230801	-21.25	15850	20221104	78.86	36000	-21.25	20230801	16100	76.09	20230104	36000	-21.25	20230801	15850	78.86	20221104	1.17	Y	039200	500	189 억		2539923	N	N	40447	N	00	N
75	20230914	150400	57	100.00	KSQ150		제약	N	N	N	N		N	28450	150	2	0.53	8135858600	285737	40.34	28850	29000	28100	36750	19850	28300	28473.25	6.71	0	-39192	31566	29932	29016	27382	26466	29475	26925	189	8450	500	19810	50	1	37856350	10770	-39.13	8.80	12	0.75	-727.00	3233.00	36000	20230801	-20.97	15850	20221104	79.50	36000	-20.97	20230801	16100	76.71	20230104	36000	-20.97	20230801	15850	79.50	20221104	1.17	Y	039200	500	189 억		2539923	N	N	37921	N	00	N
76	20230914	140400	57	100.00	KSQ150		제약	N	N	N	N		N	28300	0	3	0.00	7156400500	251235	35.47	28850	29000	28100	36750	19850	28300	28484.89	6.71	0	-38154	31566	29932	29016	27382	26466	29475	26925	189	8450	500	19810	50	1	37856350	10713	-38.93	8.75	12	0.66	-727.00	3233.00	36000	20230801	-21.39	15850	20221104	78.55	36000	-21.39	20230801	16100	75.78	20230104	36000	-21.39	20230801	15850	78.55	20221104	1.17	Y	039200	500	189 억		2539923	N	N	37921	N	00	N
77	20230914	130358	57	100.00	KSQ150		제약	N	N	N	N		N	28700	400	2	1.41	6342906300	222703	31.44	28850	29000	28100	36750	19850	28300	28481.47	6.71	0	-33356	31566	29932	29016	27382	26466	29475	26925	189	8450	500	19810	50	1	37856350	10865	-39.48	8.88	12	0.59	-727.00	3233.00	36000	20230801	-20.28	15850	20221104	81.07	36000	-20.28	20230801	16100	78.26	20230104	36000	-20.28	20230801	15850	81.07	20221104	1.17	Y	039200	500	189 억		2539923	N	N	37921	N	00	N
78	20230914	120408	57	100.00	KSQ150		제약	N	N	N	N		N	28650	350	2	1.24	5462541850	192034	27.11	28850	29000	28100	36750	19850	28300	28445.71	6.71	0	-33422	31566	29932	29016	27382	26466	29475	26925	189	8450	500	19810	50	1	37856350	10846	-39.41	8.86	12	0.51	-727.00	3233.00	36000	20230801	-20.42	15850	20221104	80.76	36000	-20.42	20230801	16100	77.95	20230104	36000	-20.42	20230801	15850	80.76	20221104	1.17	Y	039200	500	189 억		2539923	N	N	37921	N	00	N
79	20230914	110402	57	100.00	KSQ150		제약	N	N	N	N		N	28200	-100	5	-0.35	4578702500	160969	22.72	28850	29000	28100	36750	19850	28300	28444.63	6.71	0	-39138	31566	29932	29016	27382	26466	29475	26925	189	8450	500	19810	50	1	37856350	10675	-38.79	8.72	12	0.43	-727.00	3233.00	36000	20230801	-21.67	15850	20221104	77.92	36000	-21.67	20230801	16100	75.16	20230104	36000	-21.67	20230801	15850	77.92	20221104	1.17	Y	039200	500	189 억		2539923	N	N	37921	N	00	N
80	20230914	100356	57	100.00	KSQ150		제약	N	N	N	N		N	28300	0	3	0.00	2915199950	102066	14.41	28850	29000	28300	36750	19850	28300	28561.93	6.71	0	-31807	31566	29932	29016	27382	26466	29475	26925	189	8450	500	19810	50	1	37856350	10713	-38.93	8.75	12	0.27	-727.00	3233.00	36000	20230801	-21.39	15850	20221104	78.55	36000	-21.39	20230801	16100	75.78	20230104	36000	-21.39	20230801	15850	78.55	20221104	1.17	Y	039200	500	189 억		2539923	N	N	37921	N	00	N
81	20230914	090404	57	100.00	KSQ150		제약	N	N	N	N		N	28700	400	2	1.41	535066050	18609	2.63	28850	28850	28600	36750	19850	28300	28753.30	6.71	0	-164	31566	29932	29016	27382	26466	29475	26925	189	8450	500	19810	50	1	37856350	10865	-39.48	8.88	12	0.05	-727.00	3233.00	36000	20230801	-20.28	15850	20221104	81.07	36000	-20.28	20230801	16100	78.26	20230104	36000	-20.28	20230801	15850	81.07	20221104	1.17	Y	039200	500	189 억		2539923	N	N	37921	N	00	N
82	20230913	160405	57	100.00	KSQ150		제약	N	N	N	N		N	28300	-2050	5	-6.75	20410137800	705477	48.75	30650	30650	28100	39450	21250	30350	28931.64	7.00	0	-182383	35716	33032	31516	28832	27316	32275	28075	189	9100	500	21240	50	1	37856350	10713	-38.93	8.75	12	1.86	-727.00	3233.00	36000	20230801	-21.39	15850	20221104	78.55	36000	-21.39	20230801	16100	75.78	20230104	36000	-21.39	20230801	15850	78.55	20221104	0.96	Y	039200	500	189 억		2649891	N	N	37921	N	00	N
83	20230913	150400	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-1900	5	-6.26	19533138850	674526	46.62	30650	30650	28100	39450	21250	30350	28958.32	7.00	0	-169824	35716	33032	31516	28832	27316	32275	28075	189	9100	500	21240	50	1	37856350	10770	-39.13	8.80	12	1.78	-727.00	3233.00	36000	20230801	-20.97	15850	20221104	79.50	36000	-20.97	20230801	16100	76.71	20230104	36000	-20.97	20230801	15850	79.50	20221104	0.96	Y	039200	500	189 억		2649891	N	N	68855	N	00	N
84	20230913	140403	57	100.00	KSQ150		제약	N	N	N	N		N	28600	-1750	5	-5.77	17978999800	619868	42.84	30650	30650	28100	39450	21250	30350	29004.56	7.00	0	-145645	35716	33032	31516	28832	27316	32275	28075	189	9100	500	21240	50	1	37856350	10827	-39.34	8.85	12	1.64	-727.00	3233.00	36000	20230801	-20.56	15850	20221104	80.44	36000	-20.56	20230801	16100	77.64	20230104	36000	-20.56	20230801	15850	80.44	20221104	0.96	Y	039200	500	189 억		2649891	N	N	68855	N	00	N
85	20230913	130354	57	100.00	KSQ150		제약	N	N	N	N		N	28250	-2100	5	-6.92	16146218450	555706	38.40	30650	30650	28100	39450	21250	30350	29055.33	7.00	0	-119941	35716	33032	31516	28832	27316	32275	28075	189	9100	500	21240	50	1	37856350	10694	-38.86	8.74	12	1.47	-727.00	3233.00	36000	20230801	-21.53	15850	20221104	78.23	36000	-21.53	20230801	16100	75.47	20230104	36000	-21.53	20230801	15850	78.23	20221104	0.96	Y	039200	500	189 억		2649891	N	N	68855	N	00	N
86	20230913	120406	57	100.00	KSQ150		제약	N	N	N	N		N	28350	-2000	5	-6.59	14047915100	481438	33.27	30650	30650	28250	39450	21250	30350	29179.07	7.00	0	-77326	35716	33032	31516	28832	27316	32275	28075	189	9100	500	21240	50	1	37856350	10732	-39.00	8.77	12	1.27	-727.00	3233.00	36000	20230801	-21.25	15850	20221104	78.86	36000	-21.25	20230801	16100	76.09	20230104	36000	-21.25	20230801	15850	78.86	20221104	0.96	Y	039200	500	189 억		2649891	N	N	68855	N	00	N
87	20230913	110401	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-1900	5	-6.26	12368990300	422283	29.18	30650	30650	28300	39450	21250	30350	29290.76	7.00	0	-50631	35716	33032	31516	28832	27316	32275	28075	189	9100	500	21240	50	1	37856350	10770	-39.13	8.80	12	1.12	-727.00	3233.00	36000	20230801	-20.97	15850	20221104	79.50	36000	-20.97	20230801	16100	76.71	20230104	36000	-20.97	20230801	15850	79.50	20221104	0.96	Y	039200	500	189 억		2649891	N	N	68855	N	00	N
88	20230913	100357	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-1350	5	-4.45	8557318400	289358	20.00	30650	30650	28700	39450	21250	30350	29573.46	7.00	0	-31710	35716	33032	31516	28832	27316	32275	28075	189	9100	500	21240	50	1	37856350	10978	-39.89	8.97	12	0.76	-727.00	3233.00	36000	20230801	-19.44	15850	20221104	82.97	36000	-19.44	20230801	16100	80.12	20230104	36000	-19.44	20230801	15850	82.97	20221104	0.96	Y	039200	500	189 억		2649891	N	N	68855	N	00	N
89	20230913	090355	57	100.00	KSQ150		제약	N	N	N	N		N	30050	-300	5	-0.99	1092024700	36386	2.51	30650	30650	29600	39450	21250	30350	30012.22	7.00	0	-1406	35716	33032	31516	28832	27316	32275	28075	189	9100	500	21240	50	1	37856350	11376	-41.33	9.29	12	0.10	-727.00	3233.00	36000	20230801	-16.53	15850	20221104	89.59	36000	-16.53	20230801	16100	86.65	20230104	36000	-16.53	20230801	15850	89.59	20221104	0.96	Y	039200	500	189 억		2649891	N	N	68855	N	00	N
90	20230912	160353	57	100.00	KSQ150		제약	N	N	N	N		N	30350	-1050	5	-3.34	46428019600	1441718	72.92	32450	34200	30000	40800	22000	31400	32205.32	7.29	0	-115220	36433	33916	31033	28516	25633	35175	29775	189	9400	500	21980	50	1	37856350	11489	-41.75	9.39	12	3.81	-727.00	3233.00	36000	20230801	-15.69	15850	20221104	91.48	36000	-15.69	20230801	16100	88.51	20230104	36000	-15.69	20230801	15850	91.48	20221104	0.96	Y	039200	500	189 억		2760061	N	N	68850	N	00	N
91	20230912	150359	57	100.00	KSQ150		제약	N	N	N	N		N	30250	-1150	5	-3.66	45058890750	1396471	70.63	32450	34200	30000	40800	22000	31400	32266.26	7.29	0	-117420	36433	33916	31033	28516	25633	35175	29775	189	9400	500	21980	50	1	37856350	11452	-41.61	9.36	12	3.69	-727.00	3233.00	36000	20230801	-15.97	15850	20221104	90.85	36000	-15.97	20230801	16100	87.89	20230104	36000	-15.97	20230801	15850	90.85	20221104	0.96	Y	039200	500	189 억		2760061	N	N	72477	N	00	N
92	20230912	140359	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-800	5	-2.55	40713707300	1253356	63.39	32450	34200	30000	40800	22000	31400	32483.75	7.29	0	-115598	36433	33916	31033	28516	25633	35175	29775	189	9400	500	21980	50	1	37856350	11584	-42.09	9.46	12	3.31	-727.00	3233.00	36000	20230801	-15.00	15850	20221104	93.06	36000	-15.00	20230801	16100	90.06	20230104	36000	-15.00	20230801	15850	93.06	20221104	0.96	Y	039200	500	189 억		2760061	N	N	72477	N	00	N
93	20230912	130356	57	100.00	KSQ150		제약	N	N	N	N		N	32350	950	2	3.03	32748168600	996894	50.42	32450	34200	31850	40800	22000	31400	32850.20	7.29	0	-153900	36433	33916	31033	28516	25633	35175	29775	189	9400	500	21980	50	1	37856350	12247	-44.50	10.01	12	2.63	-727.00	3233.00	36000	20230801	-10.14	15850	20221104	104.10	36000	-10.14	20230801	16100	100.93	20230104	36000	-10.14	20230801	15850	104.10	20221104	0.96	Y	039200	500	189 억		2760061	N	N	72477	N	00	N
94	20230912	120350	57	100.00	KSQ150		제약	N	N	N	N		N	32250	850	2	2.71	30497302800	927038	46.89	32450	34200	31850	40800	22000	31400	32897.58	7.29	0	-138177	36433	33916	31033	28516	25633	35175	29775	189	9400	500	21980	50	1	37856350	12209	-44.36	9.98	12	2.45	-727.00	3233.00	36000	20230801	-10.42	15850	20221104	103.47	36000	-10.42	20230801	16100	100.31	20230104	36000	-10.42	20230801	15850	103.47	20221104	0.96	Y	039200	500	189 억		2760061	N	N	72477	N	00	N
95	20230912	110355	57	100.00	KSQ150		제약	N	N	N	N		N	32500	1100	2	3.50	27112937000	822667	41.61	32450	34200	32000	40800	22000	31400	32957.37	7.29	0	-108094	36433	33916	31033	28516	25633	35175	29775	189	9400	500	21980	50	1	37856350	12303	-44.70	10.05	12	2.17	-727.00	3233.00	36000	20230801	-9.72	15850	20221104	105.05	36000	-9.72	20230801	16100	101.86	20230104	36000	-9.72	20230801	15850	105.05	20221104	0.96	Y	039200	500	189 억		2760061	N	N	72477	N	00	N
96	20230912	100354	57	100.00	KSQ150		제약	N	N	N	N		N	33200	1800	2	5.73	22529075550	681125	34.45	32450	34200	32100	40800	22000	31400	33076.27	7.29	0	-61629	36433	33916	31033	28516	25633	35175	29775	189	9400	500	21980	50	1	37856350	12568	-45.67	10.27	12	1.80	-727.00	3233.00	36000	20230801	-7.78	15850	20221104	109.46	36000	-7.78	20230801	16100	106.21	20230104	36000	-7.78	20230801	15850	109.46	20221104	0.96	Y	039200	500	189 억		2760061	N	N	72477	N	00	N
97	20230912	090357	57	100.00	KSQ150		제약	N	N	N	N		N	32300	900	2	2.87	3980651500	122611	6.20	32450	32800	32100	40800	22000	31400	32465.71	7.29	0	-63104	36433	33916	31033	28516	25633	35175	29775	189	9400	500	21980	50	1	37856350	12228	-44.43	9.99	12	0.32	-727.00	3233.00	36000	20230801	-10.28	15850	20221104	103.79	36000	-10.28	20230801	16100	100.62	20230104	36000	-10.28	20230801	15850	103.79	20221104	0.96	Y	039200	500	189 억		2760061	N	N	72477	N	00	N
98	20230911	160351	57	100.00	KSQ150		제약	N	N	N	N		N	31400	2200	2	7.53	62458321600	1970715	360.89	30000	33550	28150	37950	20450	29200	31693.50	7.82	0	-189873	30500	29850	28650	28000	26800	30175	28325	189	8750	500	20440	50	1	37856350	11887	-43.19	9.71	12	5.21	-727.00	3233.00	36000	20230801	-12.78	15850	20221104	98.11	36000	-12.78	20230801	16100	95.03	20230104	36000	-12.78	20230801	15850	98.11	20221104	0.99	Y	039200	500	189 억		2962148	N	N	72477	N	00	N
99	20230911	150358	57	100.00	KSQ150		제약	N	N	N	N		N	31350	2150	2	7.36	58718981150	1851220	339.01	30000	33550	28150	37950	20450	29200	31719.07	7.82	0	-167372	30500	29850	28650	28000	26800	30175	28325	189	8750	500	20440	50	1	37856350	11868	-43.12	9.70	12	4.89	-727.00	3233.00	36000	20230801	-12.92	15850	20221104	97.79	36000	-12.92	20230801	16100	94.72	20230104	36000	-12.92	20230801	15850	97.79	20221104	0.99	Y	039200	500	189 억		2962148	N	N	52768	N	00	N
100	20230911	140403	57	100.00	KSQ150		제약	N	N	N	N		N	32750	3550	2	12.16	51860039000	1636254	299.64	30000	33550	28150	37950	20450	29200	31694.37	7.82	0	-174762	30500	29850	28650	28000	26800	30175	28325	189	8750	500	20440	50	1	37856350	12398	-45.05	10.13	12	4.32	-727.00	3233.00	36000	20230801	-9.03	15850	20221104	106.62	36000	-9.03	20230801	16100	103.42	20230104	36000	-9.03	20230801	15850	106.62	20221104	0.99	Y	039200	500	189 억		2962148	N	N	52768	N	00	N
101	20230911	130350	57	100.00	KSQ150		제약	N	N	N	N		N	32300	3100	2	10.62	45804099150	1451146	265.75	30000	33550	28150	37950	20450	29200	31564.09	7.82	0	-185173	30500	29850	28650	28000	26800	30175	28325	189	8750	500	20440	50	1	37856350	12228	-44.43	9.99	12	3.83	-727.00	3233.00	36000	20230801	-10.28	15850	20221104	103.79	36000	-10.28	20230801	16100	100.62	20230104	36000	-10.28	20230801	15850	103.79	20221104	0.99	Y	039200	500	189 억		2962148	N	N	52768	N	00	N
102	20230911	120352	57	100.00	KSQ150		제약	N	N	N	N		N	32550	3350	2	11.47	41757688300	1327545	243.11	30000	33550	28150	37950	20450	29200	31454.82	7.82	0	-176697	30500	29850	28650	28000	26800	30175	28325	189	8750	500	20440	50	1	37856350	12322	-44.77	10.07	12	3.51	-727.00	3233.00	36000	20230801	-9.58	15850	20221104	105.36	36000	-9.58	20230801	16100	102.17	20230104	36000	-9.58	20230801	15850	105.36	20221104	0.99	Y	039200	500	189 억		2962148	N	N	52768	N	00	N
103	20230911	110346	57	100.00	KSQ150		제약	N	N	N	N		N	32400	3200	2	10.96	26707444900	869041	159.15	30000	33000	28150	37950	20450	29200	30732.09	7.82	0	-197917	30500	29850	28650	28000	26800	30175	28325	189	8750	500	20440	50	1	37856350	12265	-44.57	10.02	12	2.30	-727.00	3233.00	36000	20230801	-10.00	15850	20221104	104.42	36000	-10.00	20230801	16100	101.24	20230104	36000	-10.00	20230801	15850	104.42	20221104	0.99	Y	039200	500	189 억		2962148	N	N	52768	N	00	N
104	20230911	100348	57	100.00	KSQ150		제약	N	N	N	N		N	28800	-400	5	-1.37	6202923150	215041	39.38	30000	30050	28150	37950	20450	29200	28845.30	7.82	0	-111358	30500	29850	28650	28000	26800	30175	28325	189	8750	500	20440	50	1	37856350	10903	-39.61	8.91	12	0.57	-727.00	3233.00	36000	20230801	-20.00	15850	20221104	81.70	36000	-20.00	20230801	16100	78.88	20230104	36000	-20.00	20230801	15850	81.70	20221104	0.99	Y	039200	500	189 억		2962148	N	N	52768	N	00	N
105	20230911	090348	57	100.00	KSQ150		제약	N	N	N	N		N	29350	150	2	0.51	1496026850	50409	9.23	30000	30050	29200	37950	20450	29200	29677.77	7.82	0	-19908	30500	29850	28650	28000	26800	30175	28325	189	8750	500	20440	50	1	37856350	11111	-40.37	9.08	12	0.13	-727.00	3233.00	36000	20230801	-18.47	15850	20221104	85.17	36000	-18.47	20230801	16100	82.30	20230104	36000	-18.47	20230801	15850	85.17	20221104	0.99	Y	039200	500	189 억		2962148	N	N	52768	N	00	N
106	20230908	160353	57	100.00	KSQ150		제약	N	N	N	N		N	29200	2000	2	7.35	15579788150	542802	85.33	27800	29300	27450	35350	19050	27200	28702.17	7.72	0	-39047	31733	29466	28183	25916	24633	28825	25275	189	8150	500	19040	50	1	37856350	11054	-40.17	9.03	12	1.43	-727.00	3233.00	36000	20230801	-18.89	15850	20221104	84.23	36000	-18.89	20230801	16100	81.37	20230104	36000	-18.89	20230801	15850	84.23	20221104	0.97	Y	039200	500	189 억		2923388	N	N	52768	N	00	N
107	20230908	150354	57	100.00	KSQ150		제약	N	N	N	N		N	29000	1800	2	6.62	14496977100	505579	79.48	27800	29300	27450	35350	19050	27200	28674.14	7.72	0	-19875	31733	29466	28183	25916	24633	28825	25275	189	8150	500	19040	50	1	37856350	10978	-39.89	8.97	12	1.34	-727.00	3233.00	36000	20230801	-19.44	15850	20221104	82.97	36000	-19.44	20230801	16100	80.12	20230104	36000	-19.44	20230801	15850	82.97	20221104	0.97	Y	039200	500	189 억		2923388	N	N	54915	N	00	N
108	20230908	140354	57	100.00	KSQ150		제약	N	N	N	N		N	28750	1550	2	5.70	12350022450	431587	67.85	27800	29300	27450	35350	19050	27200	28615.52	7.72	0	-93	31733	29466	28183	25916	24633	28825	25275	189	8150	500	19040	50	1	37856350	10884	-39.55	8.89	12	1.14	-727.00	3233.00	36000	20230801	-20.14	15850	20221104	81.39	36000	-20.14	20230801	16100	78.57	20230104	36000	-20.14	20230801	15850	81.39	20221104	0.97	Y	039200	500	189 억		2923388	N	N	54915	N	00	N
109	20230908	130355	57	100.00	KSQ150		제약	N	N	N	N		N	28650	1450	2	5.33	11716495350	409533	64.38	27800	29300	27450	35350	19050	27200	28609.56	7.72	0	7300	31733	29466	28183	25916	24633	28825	25275	189	8150	500	19040	50	1	37856350	10846	-39.41	8.86	12	1.08	-727.00	3233.00	36000	20230801	-20.42	15850	20221104	80.76	36000	-20.42	20230801	16100	77.95	20230104	36000	-20.42	20230801	15850	80.76	20221104	0.97	Y	039200	500	189 억		2923388	N	N	54915	N	00	N
110	20230908	120401	57	100.00	KSQ150		제약	N	N	N	N		N	29050	1850	2	6.80	10308856200	361005	56.75	27800	29250	27450	35350	19050	27200	28556.16	7.72	0	12795	31733	29466	28183	25916	24633	28825	25275	189	8150	500	19040	50	1	37856350	10997	-39.96	8.99	12	0.95	-727.00	3233.00	36000	20230801	-19.31	15850	20221104	83.28	36000	-19.31	20230801	16100	80.43	20230104	36000	-19.31	20230801	15850	83.28	20221104	0.97	Y	039200	500	189 억		2923388	N	N	54915	N	00	N
111	20230908	110357	57	100.00	KSQ150		제약	N	N	N	N		N	28400	1200	2	4.41	8340900900	292913	46.05	27800	29150	27450	35350	19050	27200	28475.89	7.72	0	13963	31733	29466	28183	25916	24633	28825	25275	189	8150	500	19040	50	1	37856350	10751	-39.06	8.78	12	0.77	-727.00	3233.00	36000	20230801	-21.11	15850	20221104	79.18	36000	-21.11	20230801	16100	76.40	20230104	36000	-21.11	20230801	15850	79.18	20221104	0.97	Y	039200	500	189 억		2923388	N	N	54915	N	00	N
112	20230908	100353	57	100.00	KSQ150		제약	N	N	N	N		N	29100	1900	2	6.99	6565785850	230910	36.30	27800	29150	27450	35350	19050	27200	28434.63	7.72	0	31925	31733	29466	28183	25916	24633	28825	25275	189	8150	500	19040	50	1	37856350	11016	-40.03	9.00	12	0.61	-727.00	3233.00	36000	20230801	-19.17	15850	20221104	83.60	36000	-19.17	20230801	16100	80.75	20230104	36000	-19.17	20230801	15850	83.60	20221104	0.97	Y	039200	500	189 억		2923388	N	N	54915	N	00	N
113	20230908	090400	57	100.00	KSQ150		제약	N	N	N	N		N	27900	700	2	2.57	1043781000	37561	5.90	27800	28050	27450	35350	19050	27200	27789.65	7.72	0	3018	31733	29466	28183	25916	24633	28825	25275	189	8150	500	19040	50	1	37856350	10562	-38.38	8.63	12	0.10	-727.00	3233.00	36000	20230801	-22.50	15850	20221104	76.03	36000	-22.50	20230801	16100	73.29	20230104	36000	-22.50	20230801	15850	76.03	20221104	0.97	Y	039200	500	189 억		2923388	N	N	54915	N	00	N
114	20230907	160352	57	100.00	KSQ150		제약	N	N	N	N		N	27200	-1350	5	-4.73	17659264400	631090	124.12	29400	30450	26900	37100	20000	28550	27983.42	7.96	0	-107058	30916	29732	28266	27082	25616	30325	27675	189	8550	500	19980	50	1	37856350	10297	-37.41	8.41	12	1.67	-727.00	3233.00	36000	20230801	-24.44	15850	20221104	71.61	36000	-24.44	20230801	16100	68.94	20230104	36000	-24.44	20230801	15850	71.61	20221104	0.98	Y	039200	500	189 억		3011995	N	N	54915	N	00	N
115	20230907	150352	57	100.00	KSQ150		제약	N	N	N	N		N	27300	-1250	5	-4.38	16840867200	601055	118.21	29400	30450	26900	37100	20000	28550	28018.84	7.96	0	-105202	30916	29732	28266	27082	25616	30325	27675	189	8550	500	19980	50	1	37856350	10335	-37.55	8.44	12	1.59	-727.00	3233.00	36000	20230801	-24.17	15850	20221104	72.24	36000	-24.17	20230801	16100	69.57	20230104	36000	-24.17	20230801	15850	72.24	20221104	0.98	Y	039200	500	189 억		3011995	N	N	57869	N	00	N
116	20230907	140351	57	100.00	KSQ150		제약	N	N	N	N		N	27300	-1250	5	-4.38	14810170450	526483	103.54	29400	30450	26900	37100	20000	28550	28130.38	7.96	0	-99147	30916	29732	28266	27082	25616	30325	27675	189	8550	500	19980	50	1	37856350	10335	-37.55	8.44	12	1.39	-727.00	3233.00	36000	20230801	-24.17	15850	20221104	72.24	36000	-24.17	20230801	16100	69.57	20230104	36000	-24.17	20230801	15850	72.24	20221104	0.98	Y	039200	500	189 억		3011995	N	N	57869	N	00	N
117	20230907	130352	57	100.00	KSQ150		제약	N	N	N	N		N	27150	-1400	5	-4.90	12505843750	441290	86.79	29400	30450	27100	37100	20000	28550	28339.28	7.96	0	-73081	30916	29732	28266	27082	25616	30325	27675	189	8550	500	19980	50	1	37856350	10278	-37.35	8.40	12	1.17	-727.00	3233.00	36000	20230801	-24.58	15850	20221104	71.29	36000	-24.58	20230801	16100	68.63	20230104	36000	-24.58	20230801	15850	71.29	20221104	0.98	Y	039200	500	189 억		3011995	N	N	57869	N	00	N
118	20230907	120357	57	100.00	KSQ150		제약	N	N	N	N		N	27350	-1200	5	-4.20	11103447800	389713	76.64	29400	30450	27200	37100	20000	28550	28491.34	7.96	0	-62377	30916	29732	28266	27082	25616	30325	27675	189	8550	500	19980	50	1	37856350	10354	-37.62	8.46	12	1.03	-727.00	3233.00	36000	20230801	-24.03	15850	20221104	72.56	36000	-24.03	20230801	16100	69.88	20230104	36000	-24.03	20230801	15850	72.56	20221104	0.98	Y	039200	500	189 억		3011995	N	N	57869	N	00	N
119	20230907	110355	57	100.00	KSQ150		제약	N	N	N	N		N	27750	-800	5	-2.80	9229933150	321606	63.25	29400	30450	27650	37100	20000	28550	28699.51	7.96	0	-51365	30916	29732	28266	27082	25616	30325	27675	189	8550	500	19980	50	1	37856350	10505	-38.17	8.58	12	0.85	-727.00	3233.00	36000	20230801	-22.92	15850	20221104	75.08	36000	-22.92	20230801	16100	72.36	20230104	36000	-22.92	20230801	15850	75.08	20221104	0.98	Y	039200	500	189 억		3011995	N	N	57869	N	00	N
120	20230907	100351	57	100.00	KSQ150		제약	N	N	N	N		N	28100	-450	5	-1.58	7047744800	243191	47.83	29400	30450	27900	37100	20000	28550	28980.30	7.96	0	-56053	30916	29732	28266	27082	25616	30325	27675	189	8550	500	19980	50	1	37856350	10638	-38.65	8.69	12	0.64	-727.00	3233.00	36000	20230801	-21.94	15850	20221104	77.29	36000	-21.94	20230801	16100	74.53	20230104	36000	-21.94	20230801	15850	77.29	20221104	0.98	Y	039200	500	189 억		3011995	N	N	57869	N	00	N
121	20230907	090357	57	100.00	KSQ150		제약	N	N	N	N		N	29250	700	2	2.45	2823928150	95001	18.68	29400	30450	29100	37100	20000	28550	29725.31	7.96	0	-15866	30916	29732	28266	27082	25616	30325	27675	189	8550	500	19980	50	1	37856350	11073	-40.23	9.05	12	0.25	-727.00	3233.00	36000	20230801	-18.75	15850	20221104	84.54	36000	-18.75	20230801	16100	81.68	20230104	36000	-18.75	20230801	15850	84.54	20221104	0.98	Y	039200	500	189 억		3011995	N	N	57869	N	00	N
122	20230906	160352	57	100.00	KSQ150		제약	N	N	N	N		N	28550	1400	2	5.16	14494277850	507926	209.31	27100	29450	26800	35250	19050	27150	28536.21	8.18	0	-57707	28050	27600	27150	26700	26250	27375	26475	189	8100	500	19000	50	1	37856350	10808	-39.27	8.83	12	1.34	-727.00	3233.00	36000	20230801	-20.69	15850	20221104	80.13	36000	-20.69	20230801	16100	77.33	20230104	36000	-20.69	20230801	15850	80.13	20221104	0.94	Y	039200	500	189 억		3098001	N	N	57869	N	00	N
123	20230906	150351	57	100.00	KSQ150		제약	N	N	N	N		N	28600	1450	2	5.34	13678337700	479390	197.55	27100	29450	26800	35250	19050	27150	28532.83	8.18	0	-54041	28050	27600	27150	26700	26250	27375	26475	189	8100	500	19000	50	1	37856350	10827	-39.34	8.85	12	1.27	-727.00	3233.00	36000	20230801	-20.56	15850	20221104	80.44	36000	-20.56	20230801	16100	77.64	20230104	36000	-20.56	20230801	15850	80.44	20221104	0.94	Y	039200	500	189 억		3098001	N	N	24176	N	00	N
124	20230906	140353	57	100.00	KSQ150		제약	N	N	N	N		N	28700	1550	2	5.71	12238944400	429232	176.88	27100	29450	26800	35250	19050	27150	28513.63	8.18	0	-50806	28050	27600	27150	26700	26250	27375	26475	189	8100	500	19000	50	1	37856350	10865	-39.48	8.88	12	1.13	-727.00	3233.00	36000	20230801	-20.28	15850	20221104	81.07	36000	-20.28	20230801	16100	78.26	20230104	36000	-20.28	20230801	15850	81.07	20221104	0.94	Y	039200	500	189 억		3098001	N	N	24176	N	00	N
125	20230906	130350	57	100.00	KSQ150		제약	N	N	N	N		N	28250	1100	2	4.05	11002290000	385783	158.97	27100	29450	26800	35250	19050	27150	28519.42	8.18	0	-41000	28050	27600	27150	26700	26250	27375	26475	189	8100	500	19000	50	1	37856350	10694	-38.86	8.74	12	1.02	-727.00	3233.00	36000	20230801	-21.53	15850	20221104	78.23	36000	-21.53	20230801	16100	75.47	20230104	36000	-21.53	20230801	15850	78.23	20221104	0.94	Y	039200	500	189 억		3098001	N	N	24176	N	00	N
126	20230906	120355	57	100.00	KSQ150		제약	N	N	N	N		N	28250	1100	2	4.05	10261363800	359588	148.18	27100	29450	26800	35250	19050	27150	28536.50	8.18	0	-36300	28050	27600	27150	26700	26250	27375	26475	189	8100	500	19000	50	1	37856350	10694	-38.86	8.74	12	0.95	-727.00	3233.00	36000	20230801	-21.53	15850	20221104	78.23	36000	-21.53	20230801	16100	75.47	20230104	36000	-21.53	20230801	15850	78.23	20221104	0.94	Y	039200	500	189 억		3098001	N	N	24176	N	00	N
127	20230906	110355	57	100.00	KSQ150		제약	N	N	N	N		N	28650	1500	2	5.52	9008975600	315474	130.00	27100	29450	26800	35250	19050	27150	28557.01	8.18	0	-25331	28050	27600	27150	26700	26250	27375	26475	189	8100	500	19000	50	1	37856350	10846	-39.41	8.86	12	0.83	-727.00	3233.00	36000	20230801	-20.42	15850	20221104	80.76	36000	-20.42	20230801	16100	77.95	20230104	36000	-20.42	20230801	15850	80.76	20221104	0.94	Y	039200	500	189 억		3098001	N	N	24176	N	00	N
128	20230906	100345	57	100.00	KSQ150		제약	N	N	N	N		N	28850	1700	2	6.26	5688789650	201103	82.87	27100	28900	26800	35250	19050	27150	28288.01	8.18	0	-15554	28050	27600	27150	26700	26250	27375	26475	189	8100	500	19000	50	1	37856350	10922	-39.68	8.92	12	0.53	-727.00	3233.00	36000	20230801	-19.86	15850	20221104	82.02	36000	-19.86	20230801	16100	79.19	20230104	36000	-19.86	20230801	15850	82.02	20221104	0.94	Y	039200	500	189 억		3098001	N	N	24176	N	00	N
129	20230906	090347	57	100.00	KSQ150		제약	N	N	N	N		N	27000	-150	5	-0.55	160485400	5959	2.46	27100	27100	26800	35250	19050	27150	26931.12	8.18	0	-1916	28050	27600	27150	26700	26250	27375	26475	189	8100	500	19000	50	1	37856350	10221	-37.14	8.35	12	0.02	-727.00	3233.00	36000	20230801	-25.00	15850	20221104	70.35	36000	-25.00	20230801	16100	67.70	20230104	36000	-25.00	20230801	15850	70.35	20221104	0.94	Y	039200	500	189 억		3098001	N	N	24176	N	00	N
130	20230905	160346	57	100.00	KSQ150		제약	N	N	N	N		N	27150	-500	5	-1.81	6548026050	242164	95.00	27600	27600	26700	35900	19400	27650	27039.63	8.26	0	-25343	28883	28266	27583	26966	26283	28575	27275	189	8250	500	19350	50	1	37856350	10278	-37.35	8.40	12	0.64	-727.00	3233.00	36000	20230801	-24.58	15850	20221104	71.29	36000	-24.58	20230801	16100	68.63	20230104	36000	-24.58	20230801	15850	71.29	20221104	0.96	Y	039200	500	189 억		3128136	N	N	24176	N	00	N
131	20230905	150357	57	100.00	KSQ150		제약	N	N	N	N		N	27150	-500	5	-1.81	6296448750	232917	91.38	27600	27600	26700	35900	19400	27650	27033.01	8.26	0	-23699	28883	28266	27583	26966	26283	28575	27275	189	8250	500	19350	50	1	37856350	10278	-37.35	8.40	12	0.62	-727.00	3233.00	36000	20230801	-24.58	15850	20221104	71.29	36000	-24.58	20230801	16100	68.63	20230104	36000	-24.58	20230801	15850	71.29	20221104	0.96	Y	039200	500	189 억		3128136	N	N	26141	N	00	N
132	20230905	140353	57	100.00	KSQ150		제약	N	N	N	N		N	27300	-350	5	-1.27	5624238200	208211	81.68	27600	27600	26700	35900	19400	27650	27012.20	8.26	0	-20755	28883	28266	27583	26966	26283	28575	27275	189	8250	500	19350	50	1	37856350	10335	-37.55	8.44	12	0.55	-727.00	3233.00	36000	20230801	-24.17	15850	20221104	72.24	36000	-24.17	20230801	16100	69.57	20230104	36000	-24.17	20230801	15850	72.24	20221104	0.96	Y	039200	500	189 억		3128136	N	N	26141	N	00	N
133	20230905	130340	57	100.00	KSQ150		제약	N	N	N	N		N	26850	-800	5	-2.89	4285927450	158642	62.24	27600	27600	26700	35900	19400	27650	27016.35	8.26	0	-27945	28883	28266	27583	26966	26283	28575	27275	189	8250	500	19350	50	1	37856350	10164	-36.93	8.30	12	0.42	-727.00	3233.00	36000	20230801	-25.42	15850	20221104	69.40	36000	-25.42	20230801	16100	66.77	20230104	36000	-25.42	20230801	15850	69.40	20221104	0.96	Y	039200	500	189 억		3128136	N	N	26141	N	00	N
134	20230905	120347	57	100.00	KSQ150		제약	N	N	N	N		N	26900	-750	5	-2.71	2987672900	110187	43.23	27600	27600	26850	35900	19400	27650	27114.57	8.26	0	-22794	28883	28266	27583	26966	26283	28575	27275	189	8250	500	19350	50	1	37856350	10183	-37.00	8.32	12	0.29	-727.00	3233.00	36000	20230801	-25.28	15850	20221104	69.72	36000	-25.28	20230801	16100	67.08	20230104	36000	-25.28	20230801	15850	69.72	20221104	0.96	Y	039200	500	189 억		3128136	N	N	26141	N	00	N
135	20230905	110349	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-700	5	-2.53	2362878100	87007	34.13	27600	27600	26900	35900	19400	27650	27157.33	8.26	0	-21386	28883	28266	27583	26966	26283	28575	27275	189	8250	500	19350	50	1	37856350	10202	-37.07	8.34	12	0.23	-727.00	3233.00	36000	20230801	-25.14	15850	20221104	70.03	36000	-25.14	20230801	16100	67.39	20230104	36000	-25.14	20230801	15850	70.03	20221104	0.96	Y	039200	500	189 억		3128136	N	N	26141	N	00	N
136	20230905	100344	57	100.00	KSQ150		제약	N	N	N	N		N	27350	-300	5	-1.08	1320243650	48516	19.03	27600	27600	27000	35900	19400	27650	27212.54	8.26	0	-5157	28883	28266	27583	26966	26283	28575	27275	189	8250	500	19350	50	1	37856350	10354	-37.62	8.46	12	0.13	-727.00	3233.00	36000	20230801	-24.03	15850	20221104	72.56	36000	-24.03	20230801	16100	69.88	20230104	36000	-24.03	20230801	15850	72.56	20221104	0.96	Y	039200	500	189 억		3128136	N	N	26141	N	00	N
137	20230905	090341	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-100	5	-0.36	118633250	4329	1.70	27600	27600	27250	35900	19400	27650	27404.31	8.26	0	1291	28883	28266	27583	26966	26283	28575	27275	189	8250	500	19350	50	1	37856350	10429	-37.90	8.52	12	0.01	-727.00	3233.00	36000	20230801	-23.47	15850	20221104	73.82	36000	-23.47	20230801	16100	71.12	20230104	36000	-23.47	20230801	15850	73.82	20221104	0.96	Y	039200	500	189 억		3128136	N	N	26141	N	00	N
138	20230904	160344	57	100.00	KSQ150		제약	N	N	N	N		N	27650	850	2	3.17	7000947600	254143	42.86	27000	28200	26900	34800	18800	26800	27545.82	8.33	0	-12039	28866	27832	27266	26232	25666	27550	25950	189	8000	500	18760	50	1	37856350	10467	-38.03	8.55	12	0.67	-727.00	3233.00	36000	20230801	-23.19	15850	20221104	74.45	36000	-23.19	20230801	16100	71.74	20230104	36000	-23.19	20230801	15850	74.45	20221104	0.90	Y	039200	500	189 억		3151814	N	N	26141	N	00	N
139	20230904	150338	57	100.00	KSQ150		제약	N	N	N	N		N	27500	700	2	2.61	6511206100	236392	39.86	27000	28200	26900	34800	18800	26800	27544.11	8.33	0	-10502	28866	27832	27266	26232	25666	27550	25950	189	8000	500	18760	50	1	37856350	10410	-37.83	8.51	12	0.62	-727.00	3233.00	36000	20230801	-23.61	15850	20221104	73.50	36000	-23.61	20230801	16100	70.81	20230104	36000	-23.61	20230801	15850	73.50	20221104	0.90	Y	039200	500	189 억		3151814	N	N	56296	N	00	N
140	20230904	140336	57	100.00	KSQ150		제약	N	N	N	N		N	27550	750	2	2.80	5664079800	205675	34.68	27000	28200	26900	34800	18800	26800	27538.99	8.33	0	-1569	28866	27832	27266	26232	25666	27550	25950	189	8000	500	18760	50	1	37856350	10429	-37.90	8.52	12	0.54	-727.00	3233.00	36000	20230801	-23.47	15850	20221104	73.82	36000	-23.47	20230801	16100	71.12	20230104	36000	-23.47	20230801	15850	73.82	20221104	0.90	Y	039200	500	189 억		3151814	N	N	56296	N	00	N
141	20230904	130342	57	100.00	KSQ150		제약	N	N	N	N		N	27400	600	2	2.24	5100659550	185112	31.22	27000	28200	26900	34800	18800	26800	27554.46	8.33	0	3207	28866	27832	27266	26232	25666	27550	25950	189	8000	500	18760	50	1	37856350	10373	-37.69	8.48	12	0.49	-727.00	3233.00	36000	20230801	-23.89	15850	20221104	72.87	36000	-23.89	20230801	16100	70.19	20230104	36000	-23.89	20230801	15850	72.87	20221104	0.90	Y	039200	500	189 억		3151814	N	N	56296	N	00	N
142	20230904	120335	57	100.00	KSQ150		제약	N	N	N	N		N	27400	600	2	2.24	4643839500	168416	28.40	27000	28200	26900	34800	18800	26800	27573.64	8.33	0	3921	28866	27832	27266	26232	25666	27550	25950	189	8000	500	18760	50	1	37856350	10373	-37.69	8.48	12	0.44	-727.00	3233.00	36000	20230801	-23.89	15850	20221104	72.87	36000	-23.89	20230801	16100	70.19	20230104	36000	-23.89	20230801	15850	72.87	20221104	0.90	Y	039200	500	189 억		3151814	N	N	56296	N	00	N
143	20230904	110331	57	100.00	KSQ150		제약	N	N	N	N		N	27500	700	2	2.61	4128112800	149620	25.23	27000	28200	26900	34800	18800	26800	27590.66	8.33	0	3444	28866	27832	27266	26232	25666	27550	25950	189	8000	500	18760	50	1	37856350	10410	-37.83	8.51	12	0.40	-727.00	3233.00	36000	20230801	-23.61	15850	20221104	73.50	36000	-23.61	20230801	16100	70.81	20230104	36000	-23.61	20230801	15850	73.50	20221104	0.90	Y	039200	500	189 억		3151814	N	N	56296	N	00	N
144	20230904	100332	57	100.00	KSQ150		제약	N	N	N	N		N	27700	900	2	3.36	3515257650	127294	21.47	27000	28200	26900	34800	18800	26800	27615.29	8.33	0	5477	28866	27832	27266	26232	25666	27550	25950	189	8000	500	18760	50	1	37856350	10486	-38.10	8.57	12	0.34	-727.00	3233.00	36000	20230801	-23.06	15850	20221104	74.76	36000	-23.06	20230801	16100	72.05	20230104	36000	-23.06	20230801	15850	74.76	20221104	0.90	Y	039200	500	189 억		3151814	N	N	56296	N	00	N
145	20230904	090339	57	100.00	KSQ150		제약	N	N	N	N		N	27200	400	2	1.49	352800550	13018	2.20	27000	27400	26900	34800	18800	26800	27101.05	8.33	0	-4253	28866	27832	27266	26232	25666	27550	25950	189	8000	500	18760	50	1	37856350	10297	-37.41	8.41	12	0.03	-727.00	3233.00	36000	20230801	-24.44	15850	20221104	71.61	36000	-24.44	20230801	16100	68.94	20230104	36000	-24.44	20230801	15850	71.61	20221104	0.90	Y	039200	500	189 억		3151814	N	N	56296	N	00	N
146	20230901	160335	57	100.00	KSQ150		제약	N	N	N	N		N	26800	-1200	5	-4.29	16063438650	589636	60.64	27800	28300	26700	36400	19600	28000	27245.69	7.90	0	152794	33033	30516	28983	26466	24933	29750	25700	189	8400	500	19600	50	1	37856350	10146	-36.86	8.29	12	1.56	-727.00	3233.00	36000	20230801	-25.56	15850	20221104	69.09	36000	-25.56	20230801	16100	66.46	20230104	36000	-25.56	20230801	15850	69.09	20221104	0.92	Y	039200	500	189 억		2991118	N	N	56296	N	00	N
147	20230901	150340	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-1050	5	-3.75	14824167550	543481	55.89	27800	28300	26850	36400	19600	28000	27276.33	7.90	0	140389	33033	30516	28983	26466	24933	29750	25700	189	8400	500	19600	50	1	37856350	10202	-37.07	8.34	12	1.44	-727.00	3233.00	36000	20230801	-25.14	15850	20221104	70.03	36000	-25.14	20230801	16100	67.39	20230104	36000	-25.14	20230801	15850	70.03	20221104	0.92	Y	039200	500	189 억		2991118	N	N	107006	N	00	N
148	20230901	140338	57	100.00	KSQ150		제약	N	N	N	N		N	27100	-900	5	-3.21	12211952150	446619	45.93	27800	28300	27000	36400	19600	28000	27343.11	7.90	0	118751	33033	30516	28983	26466	24933	29750	25700	189	8400	500	19600	50	1	37856350	10259	-37.28	8.38	12	1.18	-727.00	3233.00	36000	20230801	-24.72	15850	20221104	70.98	36000	-24.72	20230801	16100	68.32	20230104	36000	-24.72	20230801	15850	70.98	20221104	0.92	Y	039200	500	189 억		2991118	N	N	107006	N	00	N
149	20230901	130333	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-600	5	-2.14	9674969100	353128	36.31	27800	28300	27000	36400	19600	28000	27397.91	7.90	0	94823	33033	30516	28983	26466	24933	29750	25700	189	8400	500	19600	50	1	37856350	10373	-37.69	8.48	12	0.93	-727.00	3233.00	36000	20230801	-23.89	15850	20221104	72.87	36000	-23.89	20230801	16100	70.19	20230104	36000	-23.89	20230801	15850	72.87	20221104	0.92	Y	039200	500	189 억		2991118	N	N	107006	N	00	N
150	20230901	120335	57	100.00	KSQ150		제약	N	N	N	N		N	27650	-350	5	-1.25	7909463500	288718	29.69	27800	28300	27000	36400	19600	28000	27395.12	7.90	0	78559	33033	30516	28983	26466	24933	29750	25700	189	8400	500	19600	50	1	37856350	10467	-38.03	8.55	12	0.76	-727.00	3233.00	36000	20230801	-23.19	15850	20221104	74.45	36000	-23.19	20230801	16100	71.74	20230104	36000	-23.19	20230801	15850	74.45	20221104	0.92	Y	039200	500	189 억		2991118	N	N	107006	N	00	N
151	20230901	110335	57	100.00	KSQ150		제약	N	N	N	N		N	27650	-350	5	-1.25	6940854250	253587	26.08	27800	28300	27000	36400	19600	28000	27370.70	7.90	0	76458	33033	30516	28983	26466	24933	29750	25700	189	8400	500	19600	50	1	37856350	10467	-38.03	8.55	12	0.67	-727.00	3233.00	36000	20230801	-23.19	15850	20221104	74.45	36000	-23.19	20230801	16100	71.74	20230104	36000	-23.19	20230801	15850	74.45	20221104	0.92	Y	039200	500	189 억		2991118	N	N	107006	N	00	N
152	20230901	100333	57	100.00	KSQ150		제약	N	N	N	N		N	27150	-850	5	-3.04	4799983350	175132	18.01	27800	28300	27000	36400	19600	28000	27407.80	7.90	0	47629	33033	30516	28983	26466	24933	29750	25700	189	8400	500	19600	50	1	37856350	10278	-37.35	8.40	12	0.46	-727.00	3233.00	36000	20230801	-24.58	15850	20221104	71.29	36000	-24.58	20230801	16100	68.63	20230104	36000	-24.58	20230801	15850	71.29	20221104	0.92	Y	039200	500	189 억		2991118	N	N	107006	N	00	N
153	20230901	090329	57	100.00	KSQ150		제약	N	N	N	N		N	28200	200	2	0.71	661914250	23736	2.44	27800	28250	27550	36400	19600	28000	27886.51	7.90	0	11021	33033	30516	28983	26466	24933	29750	25700	189	8400	500	19600	50	1	37856350	10675	-38.79	8.72	12	0.06	-727.00	3233.00	36000	20230801	-21.67	15850	20221104	77.92	36000	-21.67	20230801	16100	75.16	20230104	36000	-21.67	20230801	15850	77.92	20221104	0.92	Y	039200	500	189 억		2991118	N	N	107006	N	00	N