KissMeData/039200/price/prices-20240901.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	20240930	160453	57	100.00	KSQ150		제약	N	N	N	N		N	34700	1850	2	5.63	26852431400	770835	147.53	33850	35800	33850	42700	23000	32850	34836.37	7.87	0	58479	34683	33766	33233	32316	31783	33500	32050	191	9850	500	23650	50	1	38244176	13271	-54.47	13.39	12	2.02	-637.00	2591.00	45850	20240821	-24.32	18000	20231204	92.78	45850	-24.32	20240821	18540	87.16	20240201	45850	-24.32	20240821	18000	92.78	20231204	0.71	N	039200	500	191 억		3010541	N	N	116	N	00	N
3	20240930	150459	57	100.00	KSQ150		제약	N	N	N	N		N	34750	1900	2	5.78	25623950200	735490	140.77	33850	35800	33850	42700	23000	32850	34839.85	7.87	0	58082	34683	33766	33233	32316	31783	33500	32050	191	9850	500	23650	50	1	38244176	13290	-54.55	13.41	12	1.92	-637.00	2591.00	45850	20240821	-24.21	18000	20231204	93.06	45850	-24.21	20240821	18540	87.43	20240201	45850	-24.21	20240821	18000	93.06	20231204	0.71	N	039200	500	191 억		3010541	N	N	60	N	00	N
4	20240930	140458	57	100.00	KSQ150		제약	N	N	N	N		N	34850	2000	2	6.09	23231024750	666809	127.62	33850	35800	33850	42700	23000	32850	34839.72	7.87	0	54477	34683	33766	33233	32316	31783	33500	32050	191	9850	500	23650	50	1	38244176	13328	-54.71	13.45	12	1.74	-637.00	2591.00	45850	20240821	-23.99	18000	20231204	93.61	45850	-23.99	20240821	18540	87.97	20240201	45850	-23.99	20240821	18000	93.61	20231204	0.71	N	039200	500	191 억		3010541	N	N	60	N	00	N
5	20240930	130458	57	100.00	KSQ150		제약	N	N	N	N		N	35250	2400	2	7.31	21147945300	607348	116.24	33850	35800	33850	42700	23000	32850	34820.82	7.87	0	31857	34683	33766	33233	32316	31783	33500	32050	191	9850	500	23650	50	1	38244176	13481	-55.34	13.60	12	1.59	-637.00	2591.00	45850	20240821	-23.12	18000	20231204	95.83	45850	-23.12	20240821	18540	90.13	20240201	45850	-23.12	20240821	18000	95.83	20231204	0.71	N	039200	500	191 억		3010541	N	N	60	N	00	N
6	20240930	120455	57	100.00	KSQ150		제약	N	N	N	N		N	34100	1250	2	3.81	18665133550	536090	102.60	33850	35800	33850	42700	23000	32850	34817.92	7.87	0	14301	34683	33766	33233	32316	31783	33500	32050	191	9850	500	23650	50	1	38244176	13041	-53.53	13.16	12	1.40	-637.00	2591.00	45850	20240821	-25.63	18000	20231204	89.44	45850	-25.63	20240821	18540	83.93	20240201	45850	-25.63	20240821	18000	89.44	20231204	0.71	N	039200	500	191 억		3010541	N	N	60	N	00	N
7	20240930	110455	57	100.00	KSQ150		제약	N	N	N	N		N	34000	1150	2	3.50	17632004550	505693	96.79	33850	35800	33850	42700	23000	32850	34867.84	7.87	0	14813	34683	33766	33233	32316	31783	33500	32050	191	9850	500	23650	50	1	38244176	13003	-53.38	13.12	12	1.32	-637.00	2591.00	45850	20240821	-25.85	18000	20231204	88.89	45850	-25.85	20240821	18540	83.39	20240201	45850	-25.85	20240821	18000	88.89	20231204	0.71	N	039200	500	191 억		3010541	N	N	60	N	00	N
8	20240930	100452	57	100.00	KSQ150		제약	N	N	N	N		N	34550	1700	2	5.18	15623150100	446892	85.53	33850	35800	33850	42700	23000	32850	34960.54	7.87	0	32823	34683	33766	33233	32316	31783	33500	32050	191	9850	500	23650	50	1	38244176	13213	-54.24	13.33	12	1.17	-637.00	2591.00	45850	20240821	-24.65	18000	20231204	91.94	45850	-24.65	20240821	18540	86.35	20240201	45850	-24.65	20240821	18000	91.94	20231204	0.71	N	039200	500	191 억		3010541	N	N	60	N	00	N
9	20240930	090437	57	100.00	KSQ150		제약	N	N	N	N		N	35300	2450	2	7.46	4490932950	129217	24.73	33850	35500	33850	42700	23000	32850	34758.03	7.87	0	21647	34683	33766	33233	32316	31783	33500	32050	191	9850	500	23650	50	1	38244176	13500	-55.42	13.62	12	0.34	-637.00	2591.00	45850	20240821	-23.01	18000	20231204	96.11	45850	-23.01	20240821	18540	90.40	20240201	45850	-23.01	20240821	18000	96.11	20231204	0.71	N	039200	500	191 억		3010541	N	N	60	N	00	N
10	20240927	160453	57	100.00	KSQ150		제약	N	N	N	N		N	32850	-1450	5	-4.23	17162877450	517322	164.66	34000	34150	32700	44550	24050	34300	33176.94	7.74	0	41420	35366	34832	34366	33832	33366	35100	34100	191	10250	500	24690	50	1	38244176	12563	-51.57	12.68	12	1.35	-637.00	2591.00	45850	20240821	-28.35	18000	20231204	82.50	45850	-28.35	20240821	18540	77.18	20240201	45850	-28.35	20240821	18000	82.50	20231204	0.74	N	039200	500	191 억		2961683	N	N	60	N	00	N
11	20240927	150458	57	100.00	KSQ150		제약	N	N	N	N		N	32900	-1400	5	-4.08	16270498950	490149	156.01	34000	34150	32700	44550	24050	34300	33194.65	7.74	0	38615	35366	34832	34366	33832	33366	35100	34100	191	10250	500	24690	50	1	38244176	12582	-51.65	12.70	12	1.28	-637.00	2591.00	45850	20240821	-28.24	18000	20231204	82.78	45850	-28.24	20240821	18540	77.45	20240201	45850	-28.24	20240821	18000	82.78	20231204	0.74	N	039200	500	191 억		2961683	N	N	46	N	00	N
12	20240927	140500	57	100.00	KSQ150		제약	N	N	N	N		N	32900	-1400	5	-4.08	14440438100	434392	138.26	34000	34150	32750	44550	24050	34300	33242.49	7.74	0	25837	35366	34832	34366	33832	33366	35100	34100	191	10250	500	24690	50	1	38244176	12582	-51.65	12.70	12	1.14	-637.00	2591.00	45850	20240821	-28.24	18000	20231204	82.78	45850	-28.24	20240821	18540	77.45	20240201	45850	-28.24	20240821	18000	82.78	20231204	0.74	N	039200	500	191 억		2961683	N	N	46	N	00	N
13	20240927	130456	57	100.00	KSQ150		제약	N	N	N	N		N	32950	-1350	5	-3.94	11632670350	348955	111.07	34000	34150	32900	44550	24050	34300	33335.30	7.74	0	18761	35366	34832	34366	33832	33366	35100	34100	191	10250	500	24690	50	1	38244176	12601	-51.73	12.72	12	0.91	-637.00	2591.00	45850	20240821	-28.14	18000	20231204	83.06	45850	-28.14	20240821	18540	77.72	20240201	45850	-28.14	20240821	18000	83.06	20231204	0.74	N	039200	500	191 억		2961683	N	N	46	N	00	N
14	20240927	120455	57	100.00	KSQ150		제약	N	N	N	N		N	33150	-1150	5	-3.35	10517598350	315215	100.33	34000	34150	32900	44550	24050	34300	33365.96	7.74	0	18261	35366	34832	34366	33832	33366	35100	34100	191	10250	500	24690	50	1	38244176	12678	-52.04	12.79	12	0.82	-637.00	2591.00	45850	20240821	-27.70	18000	20231204	84.17	45850	-27.70	20240821	18540	78.80	20240201	45850	-27.70	20240821	18000	84.17	20231204	0.74	N	039200	500	191 억		2961683	N	N	46	N	00	N
15	20240927	110457	57	100.00	KSQ150		제약	N	N	N	N		N	33300	-1000	5	-2.92	9720362350	291230	92.70	34000	34150	32900	44550	24050	34300	33376.43	7.74	0	17825	35366	34832	34366	33832	33366	35100	34100	191	10250	500	24690	50	1	38244176	12735	-52.28	12.85	12	0.76	-637.00	2591.00	45850	20240821	-27.37	18000	20231204	85.00	45850	-27.37	20240821	18540	79.61	20240201	45850	-27.37	20240821	18000	85.00	20231204	0.74	N	039200	500	191 억		2961683	N	N	46	N	00	N
16	20240927	100455	57	100.00	KSQ150		제약	N	N	N	N		N	33250	-1050	5	-3.06	7845224000	234832	74.75	34000	34150	32900	44550	24050	34300	33407.22	7.74	0	17256	35366	34832	34366	33832	33366	35100	34100	191	10250	500	24690	50	1	38244176	12716	-52.20	12.83	12	0.61	-637.00	2591.00	45850	20240821	-27.48	18000	20231204	84.72	45850	-27.48	20240821	18540	79.34	20240201	45850	-27.48	20240821	18000	84.72	20231204	0.74	N	039200	500	191 억		2961683	N	N	46	N	00	N
17	20240927	090456	57	100.00	KSQ150		제약	N	N	N	N		N	33750	-550	5	-1.60	1100118950	32447	10.33	34000	34150	33650	44550	24050	34300	33903.19	7.74	0	-2518	35366	34832	34366	33832	33366	35100	34100	191	10250	500	24690	50	1	38244176	12907	-52.98	13.03	12	0.08	-637.00	2591.00	45850	20240821	-26.39	18000	20231204	87.50	45850	-26.39	20240821	18540	82.04	20240201	45850	-26.39	20240821	18000	87.50	20231204	0.74	N	039200	500	191 억		2961683	N	N	46	N	00	N
18	20240926	160448	57	100.00	KSQ150		제약	N	N	N	N		N	34300	150	2	0.44	10681817650	311171	60.86	34150	34900	33900	44350	23950	34150	34328.15	7.72	0	-7178	37450	35800	34900	33250	32350	35350	32800	191	10200	500	24580	50	1	38244176	13118	-53.85	13.24	12	0.81	-637.00	2591.00	45850	20240821	-25.19	18000	20231204	90.56	45850	-25.19	20240821	18540	85.01	20240201	45850	-25.19	20240821	18000	90.56	20231204	0.70	N	039200	500	191 억		2952293	N	N	46	N	00	N
19	20240926	150446	57	100.00	KSQ150		제약	N	N	N	N		N	34250	100	2	0.29	9747679750	283927	55.53	34150	34900	33900	44350	23950	34150	34331.66	7.72	0	-8474	37450	35800	34900	33250	32350	35350	32800	191	10200	500	24580	50	1	38244176	13099	-53.77	13.22	12	0.74	-637.00	2591.00	45850	20240821	-25.30	18000	20231204	90.28	45850	-25.30	20240821	18540	84.74	20240201	45850	-25.30	20240821	18000	90.28	20231204	0.70	N	039200	500	191 억		2952293	N	N	40	N	00	N
20	20240926	140452	57	100.00	KSQ150		제약	N	N	N	N		N	34100	-50	5	-0.15	8697799850	253261	49.54	34150	34900	33900	44350	23950	34150	34343.24	7.72	0	-12803	37450	35800	34900	33250	32350	35350	32800	191	10200	500	24580	50	1	38244176	13041	-53.53	13.16	12	0.66	-637.00	2591.00	45850	20240821	-25.63	18000	20231204	89.44	45850	-25.63	20240821	18540	83.93	20240201	45850	-25.63	20240821	18000	89.44	20231204	0.70	N	039200	500	191 억		2952293	N	N	40	N	00	N
21	20240926	130454	57	100.00	KSQ150		제약	N	N	N	N		N	34250	100	2	0.29	7407635050	215489	42.15	34150	34900	33900	44350	23950	34150	34375.96	7.72	0	-12516	37450	35800	34900	33250	32350	35350	32800	191	10200	500	24580	50	1	38244176	13099	-53.77	13.22	12	0.56	-637.00	2591.00	45850	20240821	-25.30	18000	20231204	90.28	45850	-25.30	20240821	18540	84.74	20240201	45850	-25.30	20240821	18000	90.28	20231204	0.70	N	039200	500	191 억		2952293	N	N	40	N	00	N
22	20240926	120455	57	100.00	KSQ150		제약	N	N	N	N		N	34200	50	2	0.15	6784077600	197264	38.58	34150	34900	33900	44350	23950	34150	34390.88	7.72	0	-15243	37450	35800	34900	33250	32350	35350	32800	191	10200	500	24580	50	1	38244176	13080	-53.69	13.20	12	0.52	-637.00	2591.00	45850	20240821	-25.41	18000	20231204	90.00	45850	-25.41	20240821	18540	84.47	20240201	45850	-25.41	20240821	18000	90.00	20231204	0.70	N	039200	500	191 억		2952293	N	N	40	N	00	N
23	20240926	110455	57	100.00	KSQ150		제약	N	N	N	N		N	34600	450	2	1.32	5610475350	163141	31.91	34150	34900	33900	44350	23950	34150	34390.38	7.72	0	-10983	37450	35800	34900	33250	32350	35350	32800	191	10200	500	24580	50	1	38244176	13232	-54.32	13.35	12	0.43	-637.00	2591.00	45850	20240821	-24.54	18000	20231204	92.22	45850	-24.54	20240821	18540	86.62	20240201	45850	-24.54	20240821	18000	92.22	20231204	0.70	N	039200	500	191 억		2952293	N	N	40	N	00	N
24	20240926	100455	57	100.00	KSQ150		제약	N	N	N	N		N	34450	300	2	0.88	3775446150	110135	21.54	34150	34650	33900	44350	23950	34150	34280.19	7.72	0	-6908	37450	35800	34900	33250	32350	35350	32800	191	10200	500	24580	50	1	38244176	13175	-54.08	13.30	12	0.29	-637.00	2591.00	45850	20240821	-24.86	18000	20231204	91.39	45850	-24.86	20240821	18540	85.81	20240201	45850	-24.86	20240821	18000	91.39	20231204	0.70	N	039200	500	191 억		2952293	N	N	40	N	00	N
25	20240926	090451	57	100.00	KSQ150		제약	N	N	N	N		N	34150	0	3	0.00	744216600	21827	4.27	34150	34500	33900	44350	23950	34150	34096.09	7.72	0	-5948	37450	35800	34900	33250	32350	35350	32800	191	10200	500	24580	50	1	38244176	13060	-53.61	13.18	12	0.06	-637.00	2591.00	45850	20240821	-25.52	18000	20231204	89.72	45850	-25.52	20240821	18540	84.20	20240201	45850	-25.52	20240821	18000	89.72	20231204	0.70	N	039200	500	191 억		2952293	N	N	40	N	00	N
26	20240925	160449	57	100.00	KSQ150		제약	N	N	N	N		N	34150	-1850	5	-5.14	17727791600	505282	75.26	36050	36550	34000	46800	25200	36000	35088.18	7.81	0	-29042	39033	37516	36583	35066	34133	37050	34600	191	10800	500	25920	50	1	38244176	13060	-53.61	13.18	12	1.32	-637.00	2591.00	45850	20240821	-25.52	18000	20231204	89.72	45850	-25.52	20240821	18540	84.20	20240201	45850	-25.52	20240821	18000	89.72	20231204	0.68	N	039200	500	191 억		2988281	N	N	40	N	00	N
27	20240925	150453	57	100.00	KSQ150		제약	N	N	N	N		N	34250	-1750	5	-4.86	16129402100	458534	68.30	36050	36550	34000	46800	25200	36000	35175.31	7.81	0	-31673	39033	37516	36583	35066	34133	37050	34600	191	10800	500	25920	50	1	38244176	13099	-53.77	13.22	12	1.20	-637.00	2591.00	45850	20240821	-25.30	18000	20231204	90.28	45850	-25.30	20240821	18540	84.74	20240201	45850	-25.30	20240821	18000	90.28	20231204	0.68	N	039200	500	191 억		2988281	N	N	1900	N	00	N
28	20240925	140454	57	100.00	KSQ150		제약	N	N	N	N		N	34650	-1350	5	-3.75	12816245700	362208	53.95	36050	36550	34450	46800	25200	36000	35382.99	7.81	0	-45819	39033	37516	36583	35066	34133	37050	34600	191	10800	500	25920	50	1	38244176	13252	-54.40	13.37	12	0.95	-637.00	2591.00	45850	20240821	-24.43	18000	20231204	92.50	45850	-24.43	20240821	18540	86.89	20240201	45850	-24.43	20240821	18000	92.50	20231204	0.68	N	039200	500	191 억		2988281	N	N	1900	N	00	N
29	20240925	130452	57	100.00	KSQ150		제약	N	N	N	N		N	35100	-900	5	-2.50	10377299550	291973	43.49	36050	36550	35000	46800	25200	36000	35541.36	7.81	0	-41324	39033	37516	36583	35066	34133	37050	34600	191	10800	500	25920	50	1	38244176	13424	-55.10	13.55	12	0.76	-637.00	2591.00	45850	20240821	-23.45	18000	20231204	95.00	45850	-23.45	20240821	18540	89.32	20240201	45850	-23.45	20240821	18000	95.00	20231204	0.68	N	039200	500	191 억		2988281	N	N	1900	N	00	N
30	20240925	120453	57	100.00	KSQ150		제약	N	N	N	N		N	35150	-850	5	-2.36	7855837700	220393	32.83	36050	36550	35100	46800	25200	36000	35644.04	7.81	0	-22647	39033	37516	36583	35066	34133	37050	34600	191	10800	500	25920	50	1	38244176	13443	-55.18	13.57	12	0.58	-637.00	2591.00	45850	20240821	-23.34	18000	20231204	95.28	45850	-23.34	20240821	18540	89.59	20240201	45850	-23.34	20240821	18000	95.28	20231204	0.68	N	039200	500	191 억		2988281	N	N	1900	N	00	N
31	20240925	110451	57	100.00	KSQ150		제약	N	N	N	N		N	35550	-450	5	-1.25	5564360550	155405	23.15	36050	36550	35400	46800	25200	36000	35805.05	7.81	0	-10023	39033	37516	36583	35066	34133	37050	34600	191	10800	500	25920	50	1	38244176	13596	-55.81	13.72	12	0.41	-637.00	2591.00	45850	20240821	-22.46	18000	20231204	97.50	45850	-22.46	20240821	18540	91.75	20240201	45850	-22.46	20240821	18000	97.50	20231204	0.68	N	039200	500	191 억		2988281	N	N	1900	N	00	N
32	20240925	100452	57	100.00	KSQ150		제약	N	N	N	N		N	35900	-100	5	-0.28	3677343300	102443	15.26	36050	36550	35550	46800	25200	36000	35896.08	7.81	0	-3690	39033	37516	36583	35066	34133	37050	34600	191	10800	500	25920	50	1	38244176	13730	-56.36	13.86	12	0.27	-637.00	2591.00	45850	20240821	-21.70	18000	20231204	99.44	45850	-21.70	20240821	18540	93.64	20240201	45850	-21.70	20240821	18000	99.44	20231204	0.68	N	039200	500	191 억		2988281	N	N	1900	N	00	N
33	20240925	090452	57	100.00	KSQ150		제약	N	N	N	N		N	36150	150	2	0.42	453806550	12561	1.87	36050	36550	35850	46800	25200	36000	36132.38	7.81	0	-4923	39033	37516	36583	35066	34133	37050	34600	191	10800	500	25920	50	1	38244176	13825	-56.75	13.95	12	0.03	-637.00	2591.00	45850	20240821	-21.16	18000	20231204	100.83	45850	-21.16	20240821	18540	94.98	20240201	45850	-21.16	20240821	18000	100.83	20231204	0.68	N	039200	500	191 억		2988281	N	N	1900	N	00	N
34	20240924	160449	57	100.00	KSQ150		제약	N	N	N	N		N	36000	-1100	5	-2.96	24534840200	667716	172.84	37350	38100	35650	48200	26000	37100	36746.31	7.80	0	16630	38900	38000	37350	36450	35800	37675	36125	191	11100	500	26710	50	1	38244176	13768	-56.51	13.89	12	1.75	-637.00	2591.00	45850	20240821	-21.48	18000	20231204	100.00	45850	-21.48	20240821	18540	94.17	20240201	45850	-21.48	20240821	18000	100.00	20231204	0.70	N	039200	500	191 억		2983252	N	N	1900	N	00	N
35	20240924	150448	57	100.00	KSQ150		제약	N	N	N	N		N	36100	-1000	5	-2.70	20076377600	543345	140.65	37350	38100	36050	48200	26000	37100	36949.59	7.80	0	12425	38900	38000	37350	36450	35800	37675	36125	191	11100	500	26710	50	1	38244176	13806	-56.67	13.93	12	1.42	-637.00	2591.00	45850	20240821	-21.26	18000	20231204	100.56	45850	-21.26	20240821	18540	94.71	20240201	45850	-21.26	20240821	18000	100.56	20231204	0.70	N	039200	500	191 억		2983252	N	N	2538	N	00	N
36	20240924	140448	57	100.00	KSQ150		제약	N	N	N	N		N	37200	100	2	0.27	13094355850	352394	91.22	37350	38100	36150	48200	26000	37100	37158.28	7.80	0	16429	38900	38000	37350	36450	35800	37675	36125	191	11100	500	26710	50	1	38244176	14227	-58.40	14.36	12	0.92	-637.00	2591.00	45850	20240821	-18.87	18000	20231204	106.67	45850	-18.87	20240821	18540	100.65	20240201	45850	-18.87	20240821	18000	106.67	20231204	0.70	N	039200	500	191 억		2983252	N	N	2538	N	00	N
37	20240924	130449	57	100.00	KSQ150		제약	N	N	N	N		N	37650	550	2	1.48	10665788700	287378	74.39	37350	38100	36150	48200	26000	37100	37114.14	7.80	0	5562	38900	38000	37350	36450	35800	37675	36125	191	11100	500	26710	50	1	38244176	14399	-59.11	14.53	12	0.75	-637.00	2591.00	45850	20240821	-17.88	18000	20231204	109.17	45850	-17.88	20240821	18540	103.07	20240201	45850	-17.88	20240821	18000	109.17	20231204	0.70	N	039200	500	191 억		2983252	N	N	2538	N	00	N
38	20240924	120450	57	100.00	KSQ150		제약	N	N	N	N		N	37050	-50	5	-0.13	8216177200	222110	57.50	37350	38100	36150	48200	26000	37100	36991.48	7.80	0	-7220	38900	38000	37350	36450	35800	37675	36125	191	11100	500	26710	50	1	38244176	14169	-58.16	14.30	12	0.58	-637.00	2591.00	45850	20240821	-19.19	18000	20231204	105.83	45850	-19.19	20240821	18540	99.84	20240201	45850	-19.19	20240821	18000	105.83	20231204	0.70	N	039200	500	191 억		2983252	N	N	2538	N	00	N
39	20240924	110450	57	100.00	KSQ150		제약	N	N	N	N		N	37050	-50	5	-0.13	7047960600	190614	49.34	37350	38100	36150	48200	26000	37100	36975.04	7.80	0	-11193	38900	38000	37350	36450	35800	37675	36125	191	11100	500	26710	50	1	38244176	14169	-58.16	14.30	12	0.50	-637.00	2591.00	45850	20240821	-19.19	18000	20231204	105.83	45850	-19.19	20240821	18540	99.84	20240201	45850	-19.19	20240821	18000	105.83	20231204	0.70	N	039200	500	191 억		2983252	N	N	2538	N	00	N
40	20240924	100447	57	100.00	KSQ150		제약	N	N	N	N		N	36650	-450	5	-1.21	5195504900	140412	36.35	37350	38100	36150	48200	26000	37100	37001.86	7.80	0	-24118	38900	38000	37350	36450	35800	37675	36125	191	11100	500	26710	50	1	38244176	14016	-57.54	14.15	12	0.37	-637.00	2591.00	45850	20240821	-20.07	18000	20231204	103.61	45850	-20.07	20240821	18540	97.68	20240201	45850	-20.07	20240821	18000	103.61	20231204	0.70	N	039200	500	191 억		2983252	N	N	2538	N	00	N
41	20240924	090448	57	100.00	KSQ150		제약	N	N	N	N		N	37150	50	2	0.13	460657350	12400	3.21	37350	37450	36950	48200	26000	37100	37149.79	7.80	0	-6213	38900	38000	37350	36450	35800	37675	36125	191	11100	500	26710	50	1	38244176	14208	-58.32	14.34	12	0.03	-637.00	2591.00	45850	20240821	-18.97	18000	20231204	106.39	45850	-18.97	20240821	18540	100.38	20240201	45850	-18.97	20240821	18000	106.39	20231204	0.70	N	039200	500	191 억		2983252	N	N	2538	N	00	N
42	20240923	160448	57	100.00	KSQ150		제약	N	N	N	N		N	37100	-500	5	-1.33	14317015000	382566	27.95	38000	38250	36700	48850	26350	37600	37424.77	7.86	0	-17775	41500	39550	37500	35550	33500	40525	36525	191	11250	500	27070	50	1	38244176	14189	-58.24	14.32	12	1.00	-637.00	2591.00	45850	20240821	-19.08	18000	20231204	106.11	45850	-19.08	20240821	18540	100.11	20240201	45850	-19.08	20240821	18000	106.11	20231204	0.68	N	039200	500	191 억		3004322	N	N	2493	N	00	N
43	20240923	150448	57	100.00	KSQ150		제약	N	N	N	N		N	37300	-300	5	-0.80	12794824200	341622	24.96	38000	38250	36700	48850	26350	37600	37453.16	7.86	0	-31619	41500	39550	37500	35550	33500	40525	36525	191	11250	500	27070	50	1	38244176	14265	-58.56	14.40	12	0.89	-637.00	2591.00	45850	20240821	-18.65	18000	20231204	107.22	45850	-18.65	20240821	18540	101.19	20240201	45850	-18.65	20240821	18000	107.22	20231204	0.68	N	039200	500	191 억		3004322	N	N	3195	N	00	N
44	20240923	140452	57	100.00	KSQ150		제약	N	N	N	N		N	37500	-100	5	-0.27	11650092450	311055	22.72	38000	38250	36700	48850	26350	37600	37453.48	7.86	0	-36245	41500	39550	37500	35550	33500	40525	36525	191	11250	500	27070	50	1	38244176	14342	-58.87	14.47	12	0.81	-637.00	2591.00	45850	20240821	-18.21	18000	20231204	108.33	45850	-18.21	20240821	18540	102.27	20240201	45850	-18.21	20240821	18000	108.33	20231204	0.68	N	039200	500	191 억		3004322	N	N	3195	N	00	N
45	20240923	130449	57	100.00	KSQ150		제약	N	N	N	N		N	37550	-50	5	-0.13	10578588000	282480	20.63	38000	38250	36700	48850	26350	37600	37448.98	7.86	0	-36114	41500	39550	37500	35550	33500	40525	36525	191	11250	500	27070	50	1	38244176	14361	-58.95	14.49	12	0.74	-637.00	2591.00	45850	20240821	-18.10	18000	20231204	108.61	45850	-18.10	20240821	18540	102.54	20240201	45850	-18.10	20240821	18000	108.61	20231204	0.68	N	039200	500	191 억		3004322	N	N	3195	N	00	N
46	20240923	120448	57	100.00	KSQ150		제약	N	N	N	N		N	37550	-50	5	-0.13	9687249450	258745	18.90	38000	38250	36700	48850	26350	37600	37439.37	7.86	0	-32159	41500	39550	37500	35550	33500	40525	36525	191	11250	500	27070	50	1	38244176	14361	-58.95	14.49	12	0.68	-637.00	2591.00	45850	20240821	-18.10	18000	20231204	108.61	45850	-18.10	20240821	18540	102.54	20240201	45850	-18.10	20240821	18000	108.61	20231204	0.68	N	039200	500	191 억		3004322	N	N	3195	N	00	N
47	20240923	110449	57	100.00	KSQ150		제약	N	N	N	N		N	37250	-350	5	-0.93	8078185250	215836	15.77	38000	38250	36700	48850	26350	37600	37427.42	7.86	0	-33902	41500	39550	37500	35550	33500	40525	36525	191	11250	500	27070	50	1	38244176	14246	-58.48	14.38	12	0.56	-637.00	2591.00	45850	20240821	-18.76	18000	20231204	106.94	45850	-18.76	20240821	18540	100.92	20240201	45850	-18.76	20240821	18000	106.94	20231204	0.68	N	039200	500	191 억		3004322	N	N	3195	N	00	N
48	20240923	100446	57	100.00	KSQ150		제약	N	N	N	N		N	37050	-550	5	-1.46	6625555200	176561	12.90	38000	38250	36950	48850	26350	37600	37525.59	7.86	0	-37212	41500	39550	37500	35550	33500	40525	36525	191	11250	500	27070	50	1	38244176	14169	-58.16	14.30	12	0.46	-637.00	2591.00	45850	20240821	-19.19	18000	20231204	105.83	45850	-19.19	20240821	18540	99.84	20240201	45850	-19.19	20240821	18000	105.83	20231204	0.68	N	039200	500	191 억		3004322	N	N	3195	N	00	N
49	20240923	090446	57	100.00	KSQ150		제약	N	N	N	N		N	37800	200	2	0.53	1511825950	39793	2.91	38000	38250	37800	48850	26350	37600	37992.26	7.86	0	-14785	41500	39550	37500	35550	33500	40525	36525	191	11250	500	27070	50	1	38244176	14456	-59.34	14.59	12	0.10	-637.00	2591.00	45850	20240821	-17.56	18000	20231204	110.00	45850	-17.56	20240821	18540	103.88	20240201	45850	-17.56	20240821	18000	110.00	20231204	0.68	N	039200	500	191 억		3004322	N	N	3195	N	00	N
50	20240913	160427	57	100.00	KSQ150		제약	N	N	N	N		N	35700	-550	5	-1.52	8775405250	243793	62.05	36700	36900	35600	47100	25400	36250	35997.37	7.76	0	4924	37916	37082	36466	35632	35016	36775	35325	191	10850	500	26100	50	1	38244176	13653	-56.04	13.78	12	0.64	-637.00	2591.00	45850	20240821	-22.14	18000	20231204	98.33	45850	-22.14	20240821	18540	92.56	20240201	45850	-22.14	20240821	18000	98.33	20231204	0.71	N	039200	500	191 억		2967834	N	N	584	N	00	N
51	20240913	150431	57	100.00	KSQ150		제약	N	N	N	N		N	35850	-400	5	-1.10	7788316550	216183	55.03	36700	36900	35600	47100	25400	36250	36026.50	7.76	0	6564	37916	37082	36466	35632	35016	36775	35325	191	10850	500	26100	50	1	38244176	13711	-56.28	13.84	12	0.57	-637.00	2591.00	45850	20240821	-21.81	18000	20231204	99.17	45850	-21.81	20240821	18540	93.37	20240201	45850	-21.81	20240821	18000	99.17	20231204	0.71	N	039200	500	191 억		2967834	N	N	53	N	00	N
52	20240913	140432	57	100.00	KSQ150		제약	N	N	N	N		N	35800	-450	5	-1.24	6692648650	185712	47.27	36700	36900	35600	47100	25400	36250	36037.78	7.76	0	1449	37916	37082	36466	35632	35016	36775	35325	191	10850	500	26100	50	1	38244176	13691	-56.20	13.82	12	0.49	-637.00	2591.00	45850	20240821	-21.92	18000	20231204	98.89	45850	-21.92	20240821	18540	93.10	20240201	45850	-21.92	20240821	18000	98.89	20231204	0.71	N	039200	500	191 억		2967834	N	N	53	N	00	N
53	20240913	130428	57	100.00	KSQ150		제약	N	N	N	N		N	35800	-450	5	-1.24	5782988450	160283	40.80	36700	36900	35600	47100	25400	36250	36079.86	7.76	0	-1885	37916	37082	36466	35632	35016	36775	35325	191	10850	500	26100	50	1	38244176	13691	-56.20	13.82	12	0.42	-637.00	2591.00	45850	20240821	-21.92	18000	20231204	98.89	45850	-21.92	20240821	18540	93.10	20240201	45850	-21.92	20240821	18000	98.89	20231204	0.71	N	039200	500	191 억		2967834	N	N	53	N	00	N
54	20240913	120429	57	100.00	KSQ150		제약	N	N	N	N		N	35900	-350	5	-0.97	5422869450	150247	38.24	36700	36900	35600	47100	25400	36250	36093.03	7.76	0	-268	37916	37082	36466	35632	35016	36775	35325	191	10850	500	26100	50	1	38244176	13730	-56.36	13.86	12	0.39	-637.00	2591.00	45850	20240821	-21.70	18000	20231204	99.44	45850	-21.70	20240821	18540	93.64	20240201	45850	-21.70	20240821	18000	99.44	20231204	0.71	N	039200	500	191 억		2967834	N	N	53	N	00	N
55	20240913	110431	57	100.00	KSQ150		제약	N	N	N	N		N	35700	-550	5	-1.52	4777147050	132217	33.65	36700	36900	35600	47100	25400	36250	36131.11	7.76	0	-4716	37916	37082	36466	35632	35016	36775	35325	191	10850	500	26100	50	1	38244176	13653	-56.04	13.78	12	0.35	-637.00	2591.00	45850	20240821	-22.14	18000	20231204	98.33	45850	-22.14	20240821	18540	92.56	20240201	45850	-22.14	20240821	18000	98.33	20231204	0.71	N	039200	500	191 억		2967834	N	N	53	N	00	N
56	20240913	100431	57	100.00	KSQ150		제약	N	N	N	N		N	35750	-500	5	-1.38	3988800050	110181	28.04	36700	36900	35600	47100	25400	36250	36202.25	7.76	0	-3587	37916	37082	36466	35632	35016	36775	35325	191	10850	500	26100	50	1	38244176	13672	-56.12	13.80	12	0.29	-637.00	2591.00	45850	20240821	-22.03	18000	20231204	98.61	45850	-22.03	20240821	18540	92.83	20240201	45850	-22.03	20240821	18000	98.61	20231204	0.71	N	039200	500	191 억		2967834	N	N	53	N	00	N
57	20240913	090432	57	100.00	KSQ150		제약	N	N	N	N		N	36750	500	2	1.38	646631100	17586	4.48	36700	36900	36650	47100	25400	36250	36769.65	7.76	0	-2062	37916	37082	36466	35632	35016	36775	35325	191	10850	500	26100	50	1	38244176	14055	-57.69	14.18	12	0.05	-637.00	2591.00	45850	20240821	-19.85	18000	20231204	104.17	45850	-19.85	20240821	18540	98.22	20240201	45850	-19.85	20240821	18000	104.17	20231204	0.71	N	039200	500	191 억		2967834	N	N	53	N	00	N
58	20240912	160427	57	100.00	KSQ150		제약	N	N	N	N		N	36250	650	2	1.83	14163717250	388007	42.39	36300	37300	35850	46250	24950	35600	36508.67	7.96	0	-15885	39900	37750	36050	33900	32200	38825	34975	191	10650	500	25630	50	1	38244176	13864	-56.91	13.99	12	1.01	-637.00	2591.00	45850	20240821	-20.94	18000	20231204	101.39	45850	-20.94	20240821	18540	95.52	20240201	45850	-20.94	20240821	18000	101.39	20231204	0.72	N	039200	500	191 억		3044952	N	N	53	N	00	N
59	20240912	150427	57	100.00	KSQ150		제약	N	N	N	N		N	36600	1000	2	2.81	11725664250	320880	35.06	36300	37300	35850	46250	24950	35600	36542.21	7.96	0	-1654	39900	37750	36050	33900	32200	38825	34975	191	10650	500	25630	50	1	38244176	13997	-57.46	14.13	12	0.84	-637.00	2591.00	45850	20240821	-20.17	18000	20231204	103.33	45850	-20.17	20240821	18540	97.41	20240201	45850	-20.17	20240821	18000	103.33	20231204	0.72	N	039200	500	191 억		3044952	N	N	1048	N	00	N
60	20240912	140429	57	100.00	KSQ150		제약	N	N	N	N		N	36350	750	2	2.11	9817606350	268647	29.35	36300	37300	35850	46250	24950	35600	36544.63	7.96	0	-23479	39900	37750	36050	33900	32200	38825	34975	191	10650	500	25630	50	1	38244176	13902	-57.06	14.03	12	0.70	-637.00	2591.00	45850	20240821	-20.72	18000	20231204	101.94	45850	-20.72	20240821	18540	96.06	20240201	45850	-20.72	20240821	18000	101.94	20231204	0.72	N	039200	500	191 억		3044952	N	N	1048	N	00	N
61	20240912	130428	57	100.00	KSQ150		제약	N	N	N	N		N	36250	650	2	1.83	9032049400	246991	26.99	36300	37300	35850	46250	24950	35600	36568.33	7.96	0	-23754	39900	37750	36050	33900	32200	38825	34975	191	10650	500	25630	50	1	38244176	13864	-56.91	13.99	12	0.65	-637.00	2591.00	45850	20240821	-20.94	18000	20231204	101.39	45850	-20.94	20240821	18540	95.52	20240201	45850	-20.94	20240821	18000	101.39	20231204	0.72	N	039200	500	191 억		3044952	N	N	1048	N	00	N
62	20240912	120427	57	100.00	KSQ150		제약	N	N	N	N		N	36500	900	2	2.53	7976684850	217932	23.81	36300	37300	35850	46250	24950	35600	36601.71	7.96	0	-24382	39900	37750	36050	33900	32200	38825	34975	191	10650	500	25630	50	1	38244176	13959	-57.30	14.09	12	0.57	-637.00	2591.00	45850	20240821	-20.39	18000	20231204	102.78	45850	-20.39	20240821	18540	96.87	20240201	45850	-20.39	20240821	18000	102.78	20231204	0.72	N	039200	500	191 억		3044952	N	N	1048	N	00	N
63	20240912	110426	57	100.00	KSQ150		제약	N	N	N	N		N	36550	950	2	2.67	7346331050	200657	21.92	36300	37300	35850	46250	24950	35600	36611.39	7.96	0	-27367	39900	37750	36050	33900	32200	38825	34975	191	10650	500	25630	50	1	38244176	13978	-57.38	14.11	12	0.52	-637.00	2591.00	45850	20240821	-20.28	18000	20231204	103.06	45850	-20.28	20240821	18540	97.14	20240201	45850	-20.28	20240821	18000	103.06	20231204	0.72	N	039200	500	191 억		3044952	N	N	1048	N	00	N
64	20240912	100427	57	100.00	KSQ150		제약	N	N	N	N		N	36550	950	2	2.67	5707581850	155819	17.02	36300	37300	35850	46250	24950	35600	36629.56	7.96	0	-18522	39900	37750	36050	33900	32200	38825	34975	191	10650	500	25630	50	1	38244176	13978	-57.38	14.11	12	0.41	-637.00	2591.00	45850	20240821	-20.28	18000	20231204	103.06	45850	-20.28	20240821	18540	97.14	20240201	45850	-20.28	20240821	18000	103.06	20231204	0.72	N	039200	500	191 억		3044952	N	N	1048	N	00	N
65	20240912	090428	57	100.00	KSQ150		제약	N	N	N	N		N	36550	950	2	2.67	1040545500	28724	3.14	36300	36600	35850	46250	24950	35600	36225.65	7.96	0	-6923	39900	37750	36050	33900	32200	38825	34975	191	10650	500	25630	50	1	38244176	13978	-57.38	14.11	12	0.08	-637.00	2591.00	45850	20240821	-20.28	18000	20231204	103.06	45850	-20.28	20240821	18540	97.14	20240201	45850	-20.28	20240821	18000	103.06	20231204	0.72	N	039200	500	191 억		3044952	N	N	1048	N	00	N
66	20240911	160419	57	100.00	KSQ150		제약	N	N	N	N		N	35600	1250	2	3.64	33418558000	910640	249.82	34400	38200	34350	44650	24050	34350	36698.76	7.61	0	128549	36350	35350	34600	33600	32850	34975	33225	191	10300	500	24730	50	1	38244176	13615	-55.89	13.74	12	2.38	-637.00	2591.00	45850	20240821	-22.36	18000	20231204	97.78	45850	-22.36	20240821	18540	92.02	20240201	45850	-22.36	20240821	18000	97.78	20231204	0.72	N	039200	500	191 억		2912009	N	N	1048	N	00	N
67	20240911	150422	57	100.00	KSQ150		제약	N	N	N	N		N	35550	1200	2	3.49	32342375950	880414	241.53	34400	38200	34350	44650	24050	34350	36735.59	7.61	0	122697	36350	35350	34600	33600	32850	34975	33225	191	10300	500	24730	50	1	38244176	13596	-55.81	13.72	12	2.30	-637.00	2591.00	45850	20240821	-22.46	18000	20231204	97.50	45850	-22.46	20240821	18540	91.75	20240201	45850	-22.46	20240821	18000	97.50	20231204	0.72	N	039200	500	191 억		2912009	N	N	1969	N	00	N
68	20240911	140422	57	100.00	KSQ150		제약	N	N	N	N		N	35900	1550	2	4.51	30761660350	836111	229.38	34400	38200	34350	44650	24050	34350	36791.55	7.61	0	115885	36350	35350	34600	33600	32850	34975	33225	191	10300	500	24730	50	1	38244176	13730	-56.36	13.86	12	2.19	-637.00	2591.00	45850	20240821	-21.70	18000	20231204	99.44	45850	-21.70	20240821	18540	93.64	20240201	45850	-21.70	20240821	18000	99.44	20231204	0.72	N	039200	500	191 억		2912009	N	N	1969	N	00	N
69	20240911	130421	57	100.00	KSQ150		제약	N	N	N	N		N	36100	1750	2	5.09	28042197450	760100	208.52	34400	38200	34350	44650	24050	34350	36892.99	7.61	0	115412	36350	35350	34600	33600	32850	34975	33225	191	10300	500	24730	50	1	38244176	13806	-56.67	13.93	12	1.99	-637.00	2591.00	45850	20240821	-21.26	18000	20231204	100.56	45850	-21.26	20240821	18540	94.71	20240201	45850	-21.26	20240821	18000	100.56	20231204	0.72	N	039200	500	191 억		2912009	N	N	1969	N	00	N
70	20240911	120424	57	100.00	KSQ150		제약	N	N	N	N		N	36050	1700	2	4.95	26498095000	717446	196.82	34400	38200	34350	44650	24050	34350	36934.15	7.61	0	121356	36350	35350	34600	33600	32850	34975	33225	191	10300	500	24730	50	1	38244176	13787	-56.59	13.91	12	1.88	-637.00	2591.00	45850	20240821	-21.37	18000	20231204	100.28	45850	-21.37	20240821	18540	94.44	20240201	45850	-21.37	20240821	18000	100.28	20231204	0.72	N	039200	500	191 억		2912009	N	N	1969	N	00	N
71	20240911	110419	57	100.00	KSQ150		제약	N	N	N	N		N	36700	2350	2	6.84	23173995950	625924	171.71	34400	38200	34350	44650	24050	34350	37023.93	7.61	0	121090	36350	35350	34600	33600	32850	34975	33225	191	10300	500	24730	50	1	38244176	14036	-57.61	14.16	12	1.64	-637.00	2591.00	45850	20240821	-19.96	18000	20231204	103.89	45850	-19.96	20240821	18540	97.95	20240201	45850	-19.96	20240821	18000	103.89	20231204	0.72	N	039200	500	191 억		2912009	N	N	1969	N	00	N
72	20240911	100419	57	100.00	KSQ150		제약	N	N	N	N		N	37100	2750	2	8.01	14889776850	405588	111.27	34400	38000	34350	44650	24050	34350	36711.95	7.61	0	69617	36350	35350	34600	33600	32850	34975	33225	191	10300	500	24730	50	1	38244176	14189	-58.24	14.32	12	1.06	-637.00	2591.00	45850	20240821	-19.08	18000	20231204	106.11	45850	-19.08	20240821	18540	100.11	20240201	45850	-19.08	20240821	18000	106.11	20231204	0.72	N	039200	500	191 억		2912009	N	N	1969	N	00	N
73	20240911	090424	57	100.00	KSQ150		제약	N	N	N	N		N	34900	550	2	1.60	462362850	13359	3.66	34400	34900	34350	44650	24050	34350	34611.84	7.61	0	-3386	36350	35350	34600	33600	32850	34975	33225	191	10300	500	24730	50	1	38244176	13347	-54.79	13.47	12	0.03	-637.00	2591.00	45850	20240821	-23.88	18000	20231204	93.89	45850	-23.88	20240821	18540	88.24	20240201	45850	-23.88	20240821	18000	93.89	20231204	0.72	N	039200	500	191 억		2912009	N	N	1969	N	00	N
74	20240910	160420	57	100.00	KSQ150		제약	N	N	N	N		N	34350	-300	5	-0.87	12612129800	362586	77.48	34850	35600	33850	45000	24300	34650	34788.46	7.60	0	-13994	36150	35400	34150	33400	32150	35775	33775	191	10350	500	24940	50	1	38244176	13137	-53.92	13.26	12	0.95	-637.00	2591.00	45850	20240821	-25.08	18000	20231204	90.83	45850	-25.08	20240821	18540	85.28	20240201	45850	-25.08	20240821	18000	90.83	20231204	0.74	N	039200	500	191 억		2906024	N	N	1969	N	00	N
75	20240910	150423	57	100.00	KSQ150		제약	N	N	N	N		N	34150	-500	5	-1.44	11857072550	340540	72.77	34850	35600	33850	45000	24300	34650	34818.44	7.60	0	-24894	36150	35400	34150	33400	32150	35775	33775	191	10350	500	24940	50	1	38244176	13060	-53.61	13.18	12	0.89	-637.00	2591.00	45850	20240821	-25.52	18000	20231204	89.72	45850	-25.52	20240821	18540	84.20	20240201	45850	-25.52	20240821	18000	89.72	20231204	0.74	N	039200	500	191 억		2906024	N	N	187	N	00	N
76	20240910	140421	57	100.00	KSQ150		제약	N	N	N	N		N	34200	-450	5	-1.30	10724610100	307451	65.70	34850	35600	33950	45000	24300	34650	34882.34	7.60	0	-34910	36150	35400	34150	33400	32150	35775	33775	191	10350	500	24940	50	1	38244176	13080	-53.69	13.20	12	0.80	-637.00	2591.00	45850	20240821	-25.41	18000	20231204	90.00	45850	-25.41	20240821	18540	84.47	20240201	45850	-25.41	20240821	18000	90.00	20231204	0.74	N	039200	500	191 억		2906024	N	N	187	N	00	N
77	20240910	130421	57	100.00	KSQ150		제약	N	N	N	N		N	34250	-400	5	-1.15	9634971750	275580	58.89	34850	35600	34200	45000	24300	34650	34962.52	7.60	0	-44703	36150	35400	34150	33400	32150	35775	33775	191	10350	500	24940	50	1	38244176	13099	-53.77	13.22	12	0.72	-637.00	2591.00	45850	20240821	-25.30	18000	20231204	90.28	45850	-25.30	20240821	18540	84.74	20240201	45850	-25.30	20240821	18000	90.28	20231204	0.74	N	039200	500	191 억		2906024	N	N	187	N	00	N
78	20240910	120419	57	100.00	KSQ150		제약	N	N	N	N		N	34850	200	2	0.58	8795706750	251298	53.70	34850	35600	34200	45000	24300	34650	35001.10	7.60	0	-35589	36150	35400	34150	33400	32150	35775	33775	191	10350	500	24940	50	1	38244176	13328	-54.71	13.45	12	0.66	-637.00	2591.00	45850	20240821	-23.99	18000	20231204	93.61	45850	-23.99	20240821	18540	87.97	20240201	45850	-23.99	20240821	18000	93.61	20231204	0.74	N	039200	500	191 억		2906024	N	N	187	N	00	N
79	20240910	110420	57	100.00	KSQ150		제약	N	N	N	N		N	34850	200	2	0.58	8152179100	232776	49.74	34850	35600	34200	45000	24300	34650	35021.56	7.60	0	-35054	36150	35400	34150	33400	32150	35775	33775	191	10350	500	24940	50	1	38244176	13328	-54.71	13.45	12	0.61	-637.00	2591.00	45850	20240821	-23.99	18000	20231204	93.61	45850	-23.99	20240821	18540	87.97	20240201	45850	-23.99	20240821	18000	93.61	20231204	0.74	N	039200	500	191 억		2906024	N	N	187	N	00	N
80	20240910	100421	57	100.00	KSQ150		제약	N	N	N	N		N	35400	750	2	2.16	6375420000	182401	38.98	34850	35600	34200	45000	24300	34650	34952.77	7.60	0	-33939	36150	35400	34150	33400	32150	35775	33775	191	10350	500	24940	50	1	38244176	13538	-55.57	13.66	12	0.48	-637.00	2591.00	45850	20240821	-22.79	18000	20231204	96.67	45850	-22.79	20240821	18540	90.94	20240201	45850	-22.79	20240821	18000	96.67	20231204	0.74	N	039200	500	191 억		2906024	N	N	187	N	00	N
81	20240910	090419	57	100.00	KSQ150		제약	N	N	N	N		N	34900	250	2	0.72	1120718100	32037	6.85	34850	35350	34850	45000	24300	34650	34981.99	7.60	0	-14731	36150	35400	34150	33400	32150	35775	33775	191	10350	500	24940	50	1	38244176	13347	-54.79	13.47	12	0.08	-637.00	2591.00	45850	20240821	-23.88	18000	20231204	93.89	45850	-23.88	20240821	18540	88.24	20240201	45850	-23.88	20240821	18000	93.89	20231204	0.74	N	039200	500	191 억		2906024	N	N	187	N	00	N
82	20240909	160413	57	100.00	KSQ150		제약	N	N	N	N		N	34650	750	2	2.21	15707230750	462224	50.61	33000	34900	32900	44050	23750	33900	33980.90	7.72	0	-42578	36933	35416	34133	32616	31333	34775	31975	191	10150	500	24400	50	1	38244176	13252	-54.40	13.37	12	1.21	-637.00	2591.00	45850	20240821	-24.43	18000	20231204	92.50	45850	-24.43	20240821	18540	86.89	20240201	45850	-24.43	20240821	18000	92.50	20231204	0.83	N	039200	500	191 억		2952779	N	N	187	N	00	N
83	20240909	150415	57	100.00	KSQ150		제약	N	N	N	N		N	34750	850	2	2.51	14236926950	419915	45.98	33000	34900	32900	44050	23750	33900	33904.31	7.72	0	-39046	36933	35416	34133	32616	31333	34775	31975	191	10150	500	24400	50	1	38244176	13290	-54.55	13.41	12	1.10	-637.00	2591.00	45850	20240821	-24.21	18000	20231204	93.06	45850	-24.21	20240821	18540	87.43	20240201	45850	-24.21	20240821	18000	93.06	20231204	0.83	N	039200	500	191 억		2952779	N	N	270	N	00	N
84	20240909	140418	57	100.00	KSQ150		제약	N	N	N	N		N	33900	0	3	0.00	10088072300	299816	32.83	33000	34300	32900	44050	23750	33900	33647.47	7.72	0	-17729	36933	35416	34133	32616	31333	34775	31975	191	10150	500	24400	50	1	38244176	12965	-53.22	13.08	12	0.78	-637.00	2591.00	45850	20240821	-26.06	18000	20231204	88.33	45850	-26.06	20240821	18540	82.85	20240201	45850	-26.06	20240821	18000	88.33	20231204	0.83	N	039200	500	191 억		2952779	N	N	270	N	00	N
85	20240909	130415	57	100.00	KSQ150		제약	N	N	N	N		N	33600	-300	5	-0.88	8477881000	252266	27.62	33000	34300	32900	44050	23750	33900	33606.81	7.72	0	-20466	36933	35416	34133	32616	31333	34775	31975	191	10150	500	24400	50	1	38244176	12850	-52.75	12.97	12	0.66	-637.00	2591.00	45850	20240821	-26.72	18000	20231204	86.67	45850	-26.72	20240821	18540	81.23	20240201	45850	-26.72	20240821	18000	86.67	20231204	0.83	N	039200	500	191 억		2952779	N	N	270	N	00	N
86	20240909	120413	57	100.00	KSQ150		제약	N	N	N	N		N	33550	-350	5	-1.03	7625465500	226915	24.85	33000	34300	32900	44050	23750	33900	33604.82	7.72	0	-18640	36933	35416	34133	32616	31333	34775	31975	191	10150	500	24400	50	1	38244176	12831	-52.67	12.95	12	0.59	-637.00	2591.00	45850	20240821	-26.83	18000	20231204	86.39	45850	-26.83	20240821	18540	80.96	20240201	45850	-26.83	20240821	18000	86.39	20231204	0.83	N	039200	500	191 억		2952779	N	N	270	N	00	N
87	20240909	110414	57	100.00	KSQ150		제약	N	N	N	N		N	33500	-400	5	-1.18	6492617650	193125	21.15	33000	34300	32900	44050	23750	33900	33618.60	7.72	0	-9993	36933	35416	34133	32616	31333	34775	31975	191	10150	500	24400	50	1	38244176	12812	-52.59	12.93	12	0.50	-637.00	2591.00	45850	20240821	-26.94	18000	20231204	86.11	45850	-26.94	20240821	18540	80.69	20240201	45850	-26.94	20240821	18000	86.11	20231204	0.83	N	039200	500	191 억		2952779	N	N	270	N	00	N
88	20240909	100418	57	100.00	KSQ150		제약	N	N	N	N		N	33750	-150	5	-0.44	4981913450	148247	16.23	33000	34300	32900	44050	23750	33900	33605.31	7.72	0	-1420	36933	35416	34133	32616	31333	34775	31975	191	10150	500	24400	50	1	38244176	12907	-52.98	13.03	12	0.39	-637.00	2591.00	45850	20240821	-26.39	18000	20231204	87.50	45850	-26.39	20240821	18540	82.04	20240201	45850	-26.39	20240821	18000	87.50	20231204	0.83	N	039200	500	191 억		2952779	N	N	270	N	00	N
89	20240909	090411	57	100.00	KSQ150		제약	N	N	N	N		N	33200	-700	5	-2.06	1600094450	48143	5.27	33000	33600	32900	44050	23750	33900	33235.03	7.72	0	16801	36933	35416	34133	32616	31333	34775	31975	191	10150	500	24400	50	1	38244176	12697	-52.12	12.81	12	0.13	-637.00	2591.00	45850	20240821	-27.59	18000	20231204	84.44	45850	-27.59	20240821	18540	79.07	20240201	45850	-27.59	20240821	18000	84.44	20231204	0.83	N	039200	500	191 억		2952779	N	N	270	N	00	N
90	20240906	160410	57	100.00	KSQ150		제약	N	N	N	N		N	33900	-1650	5	-4.64	30342148350	897453	106.45	34900	35650	32850	46200	24900	35550	33808.70	7.60	0	60405	39716	37632	36416	34332	33116	37025	33725	191	10650	500	25590	50	1	38244176	12965	-53.22	13.08	12	2.35	-637.00	2591.00	45850	20240821	-26.06	18000	20231204	88.33	45850	-26.06	20240821	18540	82.85	20240201	45850	-26.06	20240821	18000	88.33	20231204	0.85	N	039200	500	191 억		2907509	N	N	270	N	00	N
91	20240906	150416	57	100.00	KSQ150		제약	N	N	N	N		N	34000	-1550	5	-4.36	29027206900	858667	101.85	34900	35650	32850	46200	24900	35550	33804.70	7.60	0	55234	39716	37632	36416	34332	33116	37025	33725	191	10650	500	25590	50	1	38244176	13003	-53.38	13.12	12	2.25	-637.00	2591.00	45850	20240821	-25.85	18000	20231204	88.89	45850	-25.85	20240821	18540	83.39	20240201	45850	-25.85	20240821	18000	88.89	20231204	0.85	N	039200	500	191 억		2907509	N	N	769	N	00	N
92	20240906	140416	57	100.00	KSQ150		제약	N	N	N	N		N	33750	-1800	5	-5.06	25890497100	766351	90.90	34900	35650	32850	46200	24900	35550	33783.82	7.60	0	41612	39716	37632	36416	34332	33116	37025	33725	191	10650	500	25590	50	1	38244176	12907	-52.98	13.03	12	2.00	-637.00	2591.00	45850	20240821	-26.39	18000	20231204	87.50	45850	-26.39	20240821	18540	82.04	20240201	45850	-26.39	20240821	18000	87.50	20231204	0.85	N	039200	500	191 억		2907509	N	N	769	N	00	N
93	20240906	130413	57	100.00	KSQ150		제약	N	N	N	N		N	33500	-2050	5	-5.77	24841905000	735249	87.21	34900	35650	32850	46200	24900	35550	33786.75	7.60	0	45681	39716	37632	36416	34332	33116	37025	33725	191	10650	500	25590	50	1	38244176	12812	-52.59	12.93	12	1.92	-637.00	2591.00	45850	20240821	-26.94	18000	20231204	86.11	45850	-26.94	20240821	18540	80.69	20240201	45850	-26.94	20240821	18000	86.11	20231204	0.85	N	039200	500	191 억		2907509	N	N	769	N	00	N
94	20240906	120415	57	100.00	KSQ150		제약	N	N	N	N		N	33900	-1650	5	-4.64	22845785550	676289	80.22	34900	35650	32850	46200	24900	35550	33780.75	7.60	0	52450	39716	37632	36416	34332	33116	37025	33725	191	10650	500	25590	50	1	38244176	12965	-53.22	13.08	12	1.77	-637.00	2591.00	45850	20240821	-26.06	18000	20231204	88.33	45850	-26.06	20240821	18540	82.85	20240201	45850	-26.06	20240821	18000	88.33	20231204	0.85	N	039200	500	191 억		2907509	N	N	769	N	00	N
95	20240906	110418	57	100.00	KSQ150		제약	N	N	N	N		N	33700	-1850	5	-5.20	19789329100	585253	69.42	34900	35650	32850	46200	24900	35550	33812.90	7.60	0	54148	39716	37632	36416	34332	33116	37025	33725	191	10650	500	25590	50	1	38244176	12888	-52.90	13.01	12	1.53	-637.00	2591.00	45850	20240821	-26.50	18000	20231204	87.22	45850	-26.50	20240821	18540	81.77	20240201	45850	-26.50	20240821	18000	87.22	20231204	0.85	N	039200	500	191 억		2907509	N	N	769	N	00	N
96	20240906	100412	57	100.00	KSQ150		제약	N	N	N	N		N	32900	-2650	5	-7.45	13831187400	406534	48.22	34900	35650	32850	46200	24900	35550	34021.72	7.60	0	38439	39716	37632	36416	34332	33116	37025	33725	191	10650	500	25590	50	1	38244176	12582	-51.65	12.70	12	1.06	-637.00	2591.00	45850	20240821	-28.24	18000	20231204	82.78	45850	-28.24	20240821	18540	77.45	20240201	45850	-28.24	20240821	18000	82.78	20231204	0.85	N	039200	500	191 억		2907509	N	N	769	N	00	N
97	20240906	090415	57	100.00	KSQ150		제약	N	N	N	N		N	35300	-250	5	-0.70	1128518350	32120	3.81	34900	35650	34900	46200	24900	35550	35132.73	7.60	0	14129	39716	37632	36416	34332	33116	37025	33725	191	10650	500	25590	50	1	38244176	13500	-55.42	13.62	12	0.08	-637.00	2591.00	45850	20240821	-23.01	18000	20231204	96.11	45850	-23.01	20240821	18540	90.40	20240201	45850	-23.01	20240821	18000	96.11	20231204	0.85	N	039200	500	191 억		2907509	N	N	769	N	00	N
98	20240905	160408	57	100.00	KSQ150		제약	N	N	N	N		N	35550	-2500	5	-6.57	30285060250	833231	123.31	38400	38500	35200	49450	26650	38050	36347.03	7.49	0	85617	40316	39182	38366	37232	36416	38775	36825	190	11400	500	27390	50	1	37993965	13507	-55.72	13.72	12	2.19	-638.00	2591.00	45850	20240821	-22.46	18000	20231204	97.50	45850	-22.46	20240821	18540	91.75	20240201	45850	-22.46	20240821	18000	97.50	20231204	0.84	N	039200	500	189 억		2846136	N	N	769	N	00	N
99	20240905	150414	57	100.00	KSQ150		제약	N	N	N	N		N	36000	-2050	5	-5.39	28142005300	773286	114.44	38400	38500	35200	49450	26650	38050	36391.29	7.49	0	81082	40316	39182	38366	37232	36416	38775	36825	190	11400	500	27390	50	1	37993965	13678	-56.43	13.89	12	2.04	-638.00	2591.00	45850	20240821	-21.48	18000	20231204	100.00	45850	-21.48	20240821	18540	94.17	20240201	45850	-21.48	20240821	18000	100.00	20231204	0.84	N	039200	500	189 억		2846136	N	N	1637	N	00	N
100	20240905	140412	57	100.00	KSQ150		제약	N	N	N	N		N	35800	-2250	5	-5.91	22223541700	606913	89.82	38400	38500	35600	49450	26650	38050	36615.73	7.49	0	32538	40316	39182	38366	37232	36416	38775	36825	190	11400	500	27390	50	1	37993965	13602	-56.11	13.82	12	1.60	-638.00	2591.00	45850	20240821	-21.92	18000	20231204	98.89	45850	-21.92	20240821	18540	93.10	20240201	45850	-21.92	20240821	18000	98.89	20231204	0.84	N	039200	500	189 억		2846136	N	N	1637	N	00	N
101	20240905	130414	57	100.00	KSQ150		제약	N	N	N	N		N	35650	-2400	5	-6.31	19537632550	532020	78.74	38400	38500	35600	49450	26650	38050	36721.79	7.49	0	18612	40316	39182	38366	37232	36416	38775	36825	190	11400	500	27390	50	1	37993965	13545	-55.88	13.76	12	1.40	-638.00	2591.00	45850	20240821	-22.25	18000	20231204	98.06	45850	-22.25	20240821	18540	92.29	20240201	45850	-22.25	20240821	18000	98.06	20231204	0.84	N	039200	500	189 억		2846136	N	N	1637	N	00	N
102	20240905	120411	57	100.00	KSQ150		제약	N	N	N	N		N	36100	-1950	5	-5.12	15898344850	430505	63.71	38400	38500	36000	49450	26650	38050	36927.74	7.49	0	8719	40316	39182	38366	37232	36416	38775	36825	190	11400	500	27390	50	1	37993965	13716	-56.58	13.93	12	1.13	-638.00	2591.00	45850	20240821	-21.26	18000	20231204	100.56	45850	-21.26	20240821	18540	94.71	20240201	45850	-21.26	20240821	18000	100.56	20231204	0.84	N	039200	500	189 억		2846136	N	N	1637	N	00	N
103	20240905	110410	57	100.00	KSQ150		제약	N	N	N	N		N	36700	-1350	5	-3.55	10137679200	271461	40.17	38400	38500	36650	49450	26650	38050	37343.10	7.49	0	-9232	40316	39182	38366	37232	36416	38775	36825	190	11400	500	27390	50	1	37993965	13944	-57.52	14.16	12	0.71	-638.00	2591.00	45850	20240821	-19.96	18000	20231204	103.89	45850	-19.96	20240821	18540	97.95	20240201	45850	-19.96	20240821	18000	103.89	20231204	0.84	N	039200	500	189 억		2846136	N	N	1637	N	00	N
104	20240905	100410	57	100.00	KSQ150		제약	N	N	N	N		N	37450	-600	5	-1.58	7255699950	193616	28.65	38400	38500	36750	49450	26650	38050	37472.66	7.49	0	-259	40316	39182	38366	37232	36416	38775	36825	190	11400	500	27390	50	1	37993965	14229	-58.70	14.45	12	0.51	-638.00	2591.00	45850	20240821	-18.32	18000	20231204	108.06	45850	-18.32	20240821	18540	102.00	20240201	45850	-18.32	20240821	18000	108.06	20231204	0.84	N	039200	500	189 억		2846136	N	N	1637	N	00	N
105	20240905	090415	57	100.00	KSQ150		제약	N	N	N	N		N	37900	-150	5	-0.39	1251815150	32759	4.85	38400	38500	37800	49450	26650	38050	38216.33	7.49	0	-11048	40316	39182	38366	37232	36416	38775	36825	190	11400	500	27390	50	1	37993965	14400	-59.40	14.63	12	0.09	-638.00	2591.00	45850	20240821	-17.34	18000	20231204	110.56	45850	-17.34	20240821	18540	104.42	20240201	45850	-17.34	20240821	18000	110.56	20231204	0.84	N	039200	500	189 억		2846136	N	N	1637	N	00	N
106	20240904	160405	57	100.00	KSQ150		제약	N	N	N	N		N	38050	-1800	5	-4.52	25747742050	669105	52.55	38600	39500	37550	51800	27900	39850	38481.15	7.35	0	13859	43283	41566	40633	38916	37983	41100	38450	190	11950	500	28690	50	1	37993965	14457	-59.64	14.69	12	1.76	-638.00	2591.00	45850	20240821	-17.01	18000	20231204	111.39	45850	-17.01	20240821	18540	105.23	20240201	45850	-17.01	20240821	18000	111.39	20231204	0.82	N	039200	500	189 억		2793802	N	N	1637	N	00	N
107	20240904	150408	57	100.00	KSQ150		제약	N	N	N	N		N	37950	-1900	5	-4.77	24060972400	624782	49.07	38600	39500	37550	51800	27900	39850	38510.97	7.35	0	22707	43283	41566	40633	38916	37983	41100	38450	190	11950	500	28690	50	1	37993965	14419	-59.48	14.65	12	1.64	-638.00	2591.00	45850	20240821	-17.23	18000	20231204	110.83	45850	-17.23	20240821	18540	104.69	20240201	45850	-17.23	20240821	18000	110.83	20231204	0.82	N	039200	500	189 억		2793802	N	N	593	N	00	N
108	20240904	140410	57	100.00	KSQ150		제약	N	N	N	N		N	37700	-2150	5	-5.40	21384157700	554112	43.52	38600	39500	37550	51800	27900	39850	38591.74	7.35	0	12730	43283	41566	40633	38916	37983	41100	38450	190	11950	500	28690	50	1	37993965	14324	-59.09	14.55	12	1.46	-638.00	2591.00	45850	20240821	-17.78	18000	20231204	109.44	45850	-17.78	20240821	18540	103.34	20240201	45850	-17.78	20240821	18000	109.44	20231204	0.82	N	039200	500	189 억		2793802	N	N	593	N	00	N
109	20240904	130409	57	100.00	KSQ150		제약	N	N	N	N		N	38350	-1500	5	-3.76	18392353050	475209	37.32	38600	39500	38000	51800	27900	39850	38703.69	7.35	0	15148	43283	41566	40633	38916	37983	41100	38450	190	11950	500	28690	50	1	37993965	14571	-60.11	14.80	12	1.25	-638.00	2591.00	45850	20240821	-16.36	18000	20231204	113.06	45850	-16.36	20240821	18540	106.85	20240201	45850	-16.36	20240821	18000	113.06	20231204	0.82	N	039200	500	189 억		2793802	N	N	593	N	00	N
110	20240904	120407	57	100.00	KSQ150		제약	N	N	N	N		N	38450	-1400	5	-3.51	15842991600	408586	32.09	38600	39500	38150	51800	27900	39850	38775.14	7.35	0	17694	43283	41566	40633	38916	37983	41100	38450	190	11950	500	28690	50	1	37993965	14609	-60.27	14.84	12	1.08	-638.00	2591.00	45850	20240821	-16.14	18000	20231204	113.61	45850	-16.14	20240821	18540	107.39	20240201	45850	-16.14	20240821	18000	113.61	20231204	0.82	N	039200	500	189 억		2793802	N	N	593	N	00	N
111	20240904	110406	57	100.00	KSQ150		제약	N	N	N	N		N	38550	-1300	5	-3.26	14738057650	379929	29.84	38600	39500	38150	51800	27900	39850	38791.58	7.35	0	22550	43283	41566	40633	38916	37983	41100	38450	190	11950	500	28690	50	1	37993965	14647	-60.42	14.88	12	1.00	-638.00	2591.00	45850	20240821	-15.92	18000	20231204	114.17	45850	-15.92	20240821	18540	107.93	20240201	45850	-15.92	20240821	18000	114.17	20231204	0.82	N	039200	500	189 억		2793802	N	N	593	N	00	N
112	20240904	100409	57	100.00	KSQ150		제약	N	N	N	N		N	38650	-1200	5	-3.01	11285089200	290287	22.80	38600	39500	38350	51800	27900	39850	38875.59	7.35	0	38508	43283	41566	40633	38916	37983	41100	38450	190	11950	500	28690	50	1	37993965	14685	-60.58	14.92	12	0.76	-638.00	2591.00	45850	20240821	-15.70	18000	20231204	114.72	45850	-15.70	20240821	18540	108.47	20240201	45850	-15.70	20240821	18000	114.72	20231204	0.82	N	039200	500	189 억		2793802	N	N	593	N	00	N
113	20240904	090407	57	100.00	KSQ150		제약	N	N	N	N		N	38900	-950	5	-2.38	3395502150	87459	6.87	38600	39500	38350	51800	27900	39850	38823.81	7.35	0	33699	43283	41566	40633	38916	37983	41100	38450	190	11950	500	28690	50	1	37993965	14780	-60.97	15.01	12	0.23	-638.00	2591.00	45850	20240821	-15.16	18000	20231204	116.11	45850	-15.16	20240821	18540	109.82	20240201	45850	-15.16	20240821	18000	116.11	20231204	0.82	N	039200	500	189 억		2793802	N	N	593	N	00	N
114	20240903	160403	57	100.00	KSQ150		제약	N	N	N	N		N	39850	-1450	5	-3.51	51321278700	1252178	153.43	40700	42350	39700	53600	28950	41300	40988.16	7.52	0	-69468	44033	42666	41583	40216	39133	42125	39675	190	12300	500	29730	50	1	37993965	15141	-62.46	15.38	12	3.30	-638.00	2591.00	45850	20240821	-13.09	18000	20231204	121.39	45850	-13.09	20240821	18540	114.94	20240201	45850	-13.09	20240821	18000	121.39	20231204	0.80	N	039200	500	189 억		2855543	N	N	593	N	00	N
115	20240903	150406	57	100.00	KSQ150		제약	N	N	N	N		N	40050	-1250	5	-3.03	48404140800	1179067	144.47	40700	42350	39700	53600	28950	41300	41052.88	7.52	0	-64768	44033	42666	41583	40216	39133	42125	39675	190	12300	500	29730	50	1	37993965	15217	-62.77	15.46	12	3.10	-638.00	2591.00	45850	20240821	-12.65	18000	20231204	122.50	45850	-12.65	20240821	18540	116.02	20240201	45850	-12.65	20240821	18000	122.50	20231204	0.80	N	039200	500	189 억		2855543	N	N	1127	N	00	N
116	20240903	140404	57	100.00	KSQ150		제약	N	N	N	N		N	40600	-700	5	-1.69	39531800000	957856	117.37	40700	42350	40500	53600	28950	41300	41271.13	7.52	0	-31660	44033	42666	41583	40216	39133	42125	39675	190	12300	500	29730	50	1	37993965	15426	-63.64	15.67	12	2.52	-638.00	2591.00	45850	20240821	-11.45	18000	20231204	125.56	45850	-11.45	20240821	18540	118.99	20240201	45850	-11.45	20240821	18000	125.56	20231204	0.80	N	039200	500	189 억		2855543	N	N	1127	N	00	N
117	20240903	130406	57	100.00	KSQ150		제약	N	N	N	N		N	40750	-550	5	-1.33	31109315200	751235	92.05	40700	42350	40500	53600	28950	41300	41410.92	7.52	0	-49324	44033	42666	41583	40216	39133	42125	39675	190	12300	500	29730	50	1	37993965	15483	-63.87	15.73	12	1.98	-638.00	2591.00	45850	20240821	-11.12	18000	20231204	126.39	45850	-11.12	20240821	18540	119.80	20240201	45850	-11.12	20240821	18000	126.39	20231204	0.80	N	039200	500	189 억		2855543	N	N	1127	N	00	N
118	20240903	120401	57	100.00	KSQ150		제약	N	N	N	N		N	40950	-350	5	-0.85	26637557200	641240	78.57	40700	42350	40500	53600	28950	41300	41540.76	7.52	0	-48854	44033	42666	41583	40216	39133	42125	39675	190	12300	500	29730	50	1	37993965	15559	-64.18	15.80	12	1.69	-638.00	2591.00	45850	20240821	-10.69	18000	20231204	127.50	45850	-10.69	20240821	18540	120.87	20240201	45850	-10.69	20240821	18000	127.50	20231204	0.80	N	039200	500	189 억		2855543	N	N	1127	N	00	N
119	20240903	110400	57	100.00	KSQ150		제약	N	N	N	N		N	41050	-250	5	-0.61	23958711900	576104	70.59	40700	42350	40500	53600	28950	41300	41587.56	7.52	0	-45005	44033	42666	41583	40216	39133	42125	39675	190	12300	500	29730	50	1	37993965	15597	-64.34	15.84	12	1.52	-638.00	2591.00	45850	20240821	-10.47	18000	20231204	128.06	45850	-10.47	20240821	18540	121.41	20240201	45850	-10.47	20240821	18000	128.06	20231204	0.80	N	039200	500	189 억		2855543	N	N	1127	N	00	N
120	20240903	100401	57	100.00	KSQ150		제약	N	N	N	N		N	41100	-200	5	-0.48	20986849200	503698	61.72	40700	42350	40500	53600	28950	41300	41665.66	7.52	0	-39055	44033	42666	41583	40216	39133	42125	39675	190	12300	500	29730	50	1	37993965	15616	-64.42	15.86	12	1.33	-638.00	2591.00	45850	20240821	-10.36	18000	20231204	128.33	45850	-10.36	20240821	18540	121.68	20240201	45850	-10.36	20240821	18000	128.33	20231204	0.80	N	039200	500	189 억		2855543	N	N	1127	N	00	N
121	20240903	090401	57	100.00	KSQ150		제약	N	N	N	N		N	41050	-250	5	-0.61	861011600	21087	2.58	40700	41250	40500	53600	28950	41300	40827.61	7.52	0	3355	44033	42666	41583	40216	39133	42125	39675	190	12300	500	29730	50	1	37993965	15597	-64.34	15.84	12	0.06	-638.00	2591.00	45850	20240821	-10.47	18000	20231204	128.06	45850	-10.47	20240821	18540	121.41	20240201	45850	-10.47	20240821	18000	128.06	20231204	0.80	N	039200	500	189 억		2855543	N	N	1127	N	00	N
122	20240902	160357	57	100.00	KSQ150		제약	N	N	N	N		N	41300	-650	5	-1.55	33226846550	800530	61.56	42700	42950	40500	54500	29400	41950	41505.99	7.79	0	-115733	43816	42882	41266	40332	38716	43350	40800	190	12550	500	30200	50	1	37993965	15692	-64.73	15.94	12	2.11	-638.00	2591.00	45850	20240821	-9.92	18000	20231204	129.44	45850	-9.92	20240821	18540	122.76	20240201	45850	-9.92	20240821	18000	129.44	20231204	0.73	N	039200	500	189 억		2958701	N	N	1127	N	00	N
123	20240902	150402	57	100.00	KSQ150		제약	N	N	N	N		N	41500	-450	5	-1.07	32165705650	774889	59.58	42700	42950	40500	54500	29400	41950	41509.87	7.79	0	-116959	43816	42882	41266	40332	38716	43350	40800	190	12550	500	30200	50	1	37993965	15767	-65.05	16.02	12	2.04	-638.00	2591.00	45850	20240821	-9.49	18000	20231204	130.56	45850	-9.49	20240821	18540	123.84	20240201	45850	-9.49	20240821	18000	130.56	20231204	0.73	N	039200	500	189 억		2958701	N	N	1445	N	00	N
124	20240902	140404	57	100.00	KSQ150		제약	N	N	N	N		N	41400	-550	5	-1.31	28815828800	694162	53.38	42700	42950	40500	54500	29400	41950	41511.45	7.79	0	-111616	43816	42882	41266	40332	38716	43350	40800	190	12550	500	30200	50	1	37993965	15730	-64.89	15.98	12	1.83	-638.00	2591.00	45850	20240821	-9.71	18000	20231204	130.00	45850	-9.71	20240821	18540	123.30	20240201	45850	-9.71	20240821	18000	130.00	20231204	0.73	N	039200	500	189 억		2958701	N	N	1445	N	00	N
125	20240902	130401	57	100.00	KSQ150		제약	N	N	N	N		N	40750	-1200	5	-2.86	27153870200	653641	50.26	42700	42950	40500	54500	29400	41950	41542.25	7.79	0	-116049	43816	42882	41266	40332	38716	43350	40800	190	12550	500	30200	50	1	37993965	15483	-63.87	15.73	12	1.72	-638.00	2591.00	45850	20240821	-11.12	18000	20231204	126.39	45850	-11.12	20240821	18540	119.80	20240201	45850	-11.12	20240821	18000	126.39	20231204	0.73	N	039200	500	189 억		2958701	N	N	1445	N	00	N
126	20240902	120403	57	100.00	KSQ150		제약	N	N	N	N		N	40950	-1000	5	-2.38	25516796850	613520	47.18	42700	42950	40500	54500	29400	41950	41590.60	7.79	0	-105619	43816	42882	41266	40332	38716	43350	40800	190	12550	500	30200	50	1	37993965	15559	-64.18	15.80	12	1.61	-638.00	2591.00	45850	20240821	-10.69	18000	20231204	127.50	45850	-10.69	20240821	18540	120.87	20240201	45850	-10.69	20240821	18000	127.50	20231204	0.73	N	039200	500	189 억		2958701	N	N	1445	N	00	N
127	20240902	110400	57	100.00	KSQ150		제약	N	N	N	N		N	40900	-1050	5	-2.50	23946674250	575141	44.23	42700	42950	40500	54500	29400	41950	41635.98	7.79	0	-104962	43816	42882	41266	40332	38716	43350	40800	190	12550	500	30200	50	1	37993965	15540	-64.11	15.79	12	1.51	-638.00	2591.00	45850	20240821	-10.80	18000	20231204	127.22	45850	-10.80	20240821	18540	120.60	20240201	45850	-10.80	20240821	18000	127.22	20231204	0.73	N	039200	500	189 억		2958701	N	N	1445	N	00	N
128	20240902	100359	57	100.00	KSQ150		제약	N	N	N	N		N	41700	-250	5	-0.60	16081246350	383318	29.48	42700	42950	41250	54500	29400	41950	41952.76	7.79	0	-53820	43816	42882	41266	40332	38716	43350	40800	190	12550	500	30200	50	1	37993965	15843	-65.36	16.09	12	1.01	-638.00	2591.00	45850	20240821	-9.05	18000	20231204	131.67	45850	-9.05	20240821	18540	124.92	20240201	45850	-9.05	20240821	18000	131.67	20231204	0.73	N	039200	500	189 억		2958701	N	N	1445	N	00	N
129	20240902	090356	57	100.00	KSQ150		제약	N	N	N	N		N	42200	250	2	0.60	3777755400	88675	6.82	42700	42950	42200	54500	29400	41950	42604.96	7.79	0	-18106	43816	42882	41266	40332	38716	43350	40800	190	12550	500	30200	50	1	37993965	16033	-66.14	16.29	12	0.23	-638.00	2591.00	45850	20240821	-7.96	18000	20231204	134.44	45850	-7.96	20240821	18540	127.62	20240201	45850	-7.96	20240821	18000	134.44	20231204	0.73	N	039200	500	189 억		2958701	N	N	1445	N	00	N