KissMeData/086900/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	160658	55	60.00	KSQ150		제약	N	N	N	Y	60	N	252500	6500	2	2.64	17154811500	69050	118.96	244000	253500	242500	319500	172500	246000	248433.18	9.04	0	-14716	256666	251332	248666	243332	240666	250000	242000	36	73500	500	186960	500	1	7298468	18429	52.05	3.61	12	0.95	4851.00	69974.00	316500	20230912	-20.22	95413	20221012	164.64	316500	-20.22	20230912	123400	104.62	20230106	316500	-20.22	20230912	99700	153.26	20221012	4.68	Y	086900	500	36 억		659997	N	N	3800	N	00	N
3	20230927	150704	55	60.00	KSQ150		제약	N	N	N	Y	60	N	253000	7000	2	2.85	15340193500	61861	106.58	244000	253000	242500	319500	172500	246000	247978.43	9.04	0	-10494	256666	251332	248666	243332	240666	250000	242000	36	73500	500	186960	500	1	7298468	18465	52.15	3.62	12	0.85	4851.00	69974.00	316500	20230912	-20.06	95413	20221012	165.16	316500	-20.06	20230912	123400	105.02	20230106	316500	-20.06	20230912	99700	153.76	20221012	4.68	Y	086900	500	36 억		659997	N	N	3169	N	00	N
4	20230927	140704	55	60.00	KSQ150		제약	N	N	N	Y	60	N	248500	2500	2	1.02	11334759000	45878	79.04	244000	250500	242500	319500	172500	246000	247063.06	9.04	0	-5830	256666	251332	248666	243332	240666	250000	242000	36	73500	500	186960	500	1	7298468	18137	51.23	3.55	12	0.63	4851.00	69974.00	316500	20230912	-21.48	95413	20221012	160.45	316500	-21.48	20230912	123400	101.38	20230106	316500	-21.48	20230912	99700	149.25	20221012	4.68	Y	086900	500	36 억		659997	N	N	3169	N	00	N
5	20230927	130655	55	60.00	KSQ150		제약	N	N	N	Y	60	N	248500	2500	2	1.02	8323935000	33785	58.21	244000	250000	242500	319500	172500	246000	246379.61	9.04	0	-3434	256666	251332	248666	243332	240666	250000	242000	36	73500	500	186960	500	1	7298468	18137	51.23	3.55	12	0.46	4851.00	69974.00	316500	20230912	-21.48	95413	20221012	160.45	316500	-21.48	20230912	123400	101.38	20230106	316500	-21.48	20230912	99700	149.25	20221012	4.68	Y	086900	500	36 억		659997	N	N	3169	N	00	N
6	20230927	120654	55	60.00	KSQ150		제약	N	N	N	Y	60	N	245000	-1000	5	-0.41	7002811000	28434	48.99	244000	250000	242500	319500	172500	246000	246283.01	9.04	0	-3830	256666	251332	248666	243332	240666	250000	242000	36	73500	500	186960	500	1	7298468	17881	50.51	3.50	12	0.39	4851.00	69974.00	316500	20230912	-22.59	95413	20221012	156.78	316500	-22.59	20230912	123400	98.54	20230106	316500	-22.59	20230912	99700	145.74	20221012	4.68	Y	086900	500	36 억		659997	N	N	3169	N	00	N
7	20230927	110701	55	60.00	KSQ150		제약	N	N	N	Y	60	N	246000	0	3	0.00	5721671500	23211	39.99	244000	250000	242500	319500	172500	246000	246506.89	9.04	0	-2695	256666	251332	248666	243332	240666	250000	242000	36	73500	500	186960	500	1	7298468	17954	50.71	3.52	12	0.32	4851.00	69974.00	316500	20230912	-22.27	95413	20221012	157.83	316500	-22.27	20230912	123400	99.35	20230106	316500	-22.27	20230912	99700	146.74	20221012	4.68	Y	086900	500	36 억		659997	N	N	3169	N	00	N
8	20230927	100656	55	60.00	KSQ150		제약	N	N	N	Y	60	N	246500	500	2	0.20	4121846500	16717	28.80	244000	250000	242500	319500	172500	246000	246566.16	9.04	0	-978	256666	251332	248666	243332	240666	250000	242000	36	73500	500	186960	500	1	7298468	17991	50.81	3.52	12	0.23	4851.00	69974.00	316500	20230912	-22.12	95413	20221012	158.35	316500	-22.12	20230912	123400	99.76	20230106	316500	-22.12	20230912	99700	147.24	20221012	4.68	Y	086900	500	36 억		659997	N	N	3169	N	00	N
9	20230927	090707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	245000	-1000	5	-0.41	1392047000	5672	9.77	244000	248000	242500	319500	172500	246000	245424.37	9.04	0	1586	256666	251332	248666	243332	240666	250000	242000	36	73500	500	186960	500	1	7298468	17881	50.51	3.50	12	0.08	4851.00	69974.00	316500	20230912	-22.59	95413	20221012	156.78	316500	-22.59	20230912	123400	98.54	20230106	316500	-22.59	20230912	99700	145.74	20221012	4.68	Y	086900	500	36 억		659997	N	N	3169	N	00	N
10	20230926	160655	55	60.00	KSQ150		제약	N	N	N	Y	60	N	246000	-5500	5	-2.19	14327442000	57681	81.69	251500	254000	246000	326500	176500	251500	248402.38	9.37	0	-426	258500	255000	252500	249000	246500	253750	247750	36	75000	500	191140	500	1	7298468	17954	50.71	3.52	12	0.79	4851.00	69974.00	316500	20230912	-22.27	95413	20221012	157.83	316500	-22.27	20230912	123400	99.35	20230106	316500	-22.27	20230912	99700	146.74	20221012	4.79	Y	086900	500	36 억		683657	N	N	3169	N	00	N
11	20230926	150656	55	60.00	KSQ150		제약	N	N	N	Y	60	N	246500	-5000	5	-1.99	13199602500	53104	75.21	251500	254000	246000	326500	176500	251500	248561.36	9.37	0	-2196	258500	255000	252500	249000	246500	253750	247750	36	75000	500	191140	500	1	7298468	17991	50.81	3.52	12	0.73	4851.00	69974.00	316500	20230912	-22.12	95413	20221012	158.35	316500	-22.12	20230912	123400	99.76	20230106	316500	-22.12	20230912	99700	147.24	20221012	4.79	Y	086900	500	36 억		683657	N	N	1680	N	00	N
12	20230926	140649	55	60.00	KSQ150		제약	N	N	N	Y	60	N	247500	-4000	5	-1.59	11569068500	46503	65.86	251500	254000	246000	326500	176500	251500	248781.12	9.37	0	-2637	258500	255000	252500	249000	246500	253750	247750	36	75000	500	191140	500	1	7298468	18064	51.02	3.54	12	0.64	4851.00	69974.00	316500	20230912	-21.80	95413	20221012	159.40	316500	-21.80	20230912	123400	100.57	20230106	316500	-21.80	20230912	99700	148.24	20221012	4.79	Y	086900	500	36 억		683657	N	N	1680	N	00	N
13	20230926	130653	55	60.00	KSQ150		제약	N	N	N	Y	60	N	247500	-4000	5	-1.59	10062445000	40395	57.21	251500	254000	246500	326500	176500	251500	249101.25	9.37	0	-2489	258500	255000	252500	249000	246500	253750	247750	36	75000	500	191140	500	1	7298468	18064	51.02	3.54	12	0.55	4851.00	69974.00	316500	20230912	-21.80	95413	20221012	159.40	316500	-21.80	20230912	123400	100.57	20230106	316500	-21.80	20230912	99700	148.24	20221012	4.79	Y	086900	500	36 억		683657	N	N	1680	N	00	N
14	20230926	120655	55	60.00	KSQ150		제약	N	N	N	Y	60	N	249000	-2500	5	-0.99	8163529000	32714	46.33	251500	254000	247000	326500	176500	251500	249542.37	9.37	0	-2660	258500	255000	252500	249000	246500	253750	247750	36	75000	500	191140	500	1	7298468	18173	51.33	3.56	12	0.45	4851.00	69974.00	316500	20230912	-21.33	95413	20221012	160.97	316500	-21.33	20230912	123400	101.78	20230106	316500	-21.33	20230912	99700	149.75	20221012	4.79	Y	086900	500	36 억		683657	N	N	1680	N	00	N
15	20230926	110654	55	60.00	KSQ150		제약	N	N	N	Y	60	N	248500	-3000	5	-1.19	6662958000	26658	37.76	251500	254000	247500	326500	176500	251500	249942.16	9.37	0	-4031	258500	255000	252500	249000	246500	253750	247750	36	75000	500	191140	500	1	7298468	18137	51.23	3.55	12	0.37	4851.00	69974.00	316500	20230912	-21.48	95413	20221012	160.45	316500	-21.48	20230912	123400	101.38	20230106	316500	-21.48	20230912	99700	149.25	20221012	4.79	Y	086900	500	36 억		683657	N	N	1680	N	00	N
16	20230926	100653	55	60.00	KSQ150		제약	N	N	N	Y	60	N	250500	-1000	5	-0.40	3743859500	14907	21.11	251500	254000	249500	326500	176500	251500	251147.75	9.37	0	-4942	258500	255000	252500	249000	246500	253750	247750	36	75000	500	191140	500	1	7298468	18283	51.64	3.58	12	0.20	4851.00	69974.00	316500	20230912	-20.85	95413	20221012	162.54	316500	-20.85	20230912	123400	103.00	20230106	316500	-20.85	20230912	99700	151.25	20221012	4.79	Y	086900	500	36 억		683657	N	N	1680	N	00	N
17	20230926	090654	55	60.00	KSQ150		제약	N	N	N	Y	60	N	250000	-1500	5	-0.60	1009737000	4022	5.70	251500	253000	250000	326500	176500	251500	251053.46	9.37	0	-2169	258500	255000	252500	249000	246500	253750	247750	36	75000	500	191140	500	1	7298468	18246	51.54	3.57	12	0.06	4851.00	69974.00	316500	20230912	-21.01	95413	20221012	162.02	316500	-21.01	20230912	123400	102.59	20230106	316500	-21.01	20230912	99700	150.75	20221012	4.79	Y	086900	500	36 억		683657	N	N	1680	N	00	N
18	20230925	160654	55	60.00	KSQ150		제약	N	N	N	Y	60	N	251500	-1500	5	-0.59	17652454500	69778	72.42	253000	256000	250000	328500	177500	253000	252983.37	9.78	0	-9556	264666	258832	255166	249332	245666	257750	248250	36	75500	500	192280	500	1	7298468	18356	51.84	3.59	12	0.96	4851.00	69974.00	316500	20230912	-20.54	95413	20221012	163.59	316500	-20.54	20230912	123400	103.81	20230106	316500	-20.54	20230912	99700	152.26	20221012	4.94	Y	086900	500	36 억		713723	N	N	1680	N	00	N
19	20230925	150656	55	60.00	KSQ150		제약	N	N	N	Y	60	N	253000	0	3	0.00	15980477500	63138	65.53	253000	256000	250000	328500	177500	253000	253103.97	9.78	0	-10353	264666	258832	255166	249332	245666	257750	248250	36	75500	500	192280	500	1	7298468	18465	52.15	3.62	12	0.87	4851.00	69974.00	316500	20230912	-20.06	95413	20221012	165.16	316500	-20.06	20230912	123400	105.02	20230106	316500	-20.06	20230912	99700	153.76	20221012	4.94	Y	086900	500	36 억		713723	N	N	4099	N	00	N
20	20230925	140644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	252000	-1000	5	-0.40	11019817500	43527	45.17	253000	256000	250000	328500	177500	253000	253172.04	9.78	0	-9362	264666	258832	255166	249332	245666	257750	248250	36	75500	500	192280	500	1	7298468	18392	51.95	3.60	12	0.60	4851.00	69974.00	316500	20230912	-20.38	95413	20221012	164.11	316500	-20.38	20230912	123400	104.21	20230106	316500	-20.38	20230912	99700	152.76	20221012	4.94	Y	086900	500	36 억		713723	N	N	4099	N	00	N
21	20230925	130649	55	60.00	KSQ150		제약	N	N	N	Y	60	N	252500	-500	5	-0.20	8671186000	34197	35.49	253000	256000	251500	328500	177500	253000	253565.86	9.78	0	-5503	264666	258832	255166	249332	245666	257750	248250	36	75500	500	192280	500	1	7298468	18429	52.05	3.61	12	0.47	4851.00	69974.00	316500	20230912	-20.22	95413	20221012	164.64	316500	-20.22	20230912	123400	104.62	20230106	316500	-20.22	20230912	99700	153.26	20221012	4.94	Y	086900	500	36 억		713723	N	N	4099	N	00	N
22	20230925	120654	55	60.00	KSQ150		제약	N	N	N	Y	60	N	253500	500	2	0.20	6342068000	25004	25.95	253000	256000	251500	328500	177500	253000	253642.39	9.78	0	-5038	264666	258832	255166	249332	245666	257750	248250	36	75500	500	192280	500	1	7298468	18502	52.26	3.62	12	0.34	4851.00	69974.00	316500	20230912	-19.91	95413	20221012	165.69	316500	-19.91	20230912	123400	105.43	20230106	316500	-19.91	20230912	99700	154.26	20221012	4.94	Y	086900	500	36 억		713723	N	N	4099	N	00	N
23	20230925	110649	55	60.00	KSQ150		제약	N	N	N	Y	60	N	252500	-500	5	-0.20	5447268000	21475	22.29	253000	256000	251500	328500	177500	253000	253656.56	9.78	0	-4476	264666	258832	255166	249332	245666	257750	248250	36	75500	500	192280	500	1	7298468	18429	52.05	3.61	12	0.29	4851.00	69974.00	316500	20230912	-20.22	95413	20221012	164.64	316500	-20.22	20230912	123400	104.62	20230106	316500	-20.22	20230912	99700	153.26	20221012	4.94	Y	086900	500	36 억		713723	N	N	4099	N	00	N
24	20230925	100652	55	60.00	KSQ150		제약	N	N	N	Y	60	N	254000	1000	2	0.40	4377041000	17248	17.90	253000	256000	251500	328500	177500	253000	253771.38	9.78	0	-3114	264666	258832	255166	249332	245666	257750	248250	36	75500	500	192280	500	1	7298468	18538	52.36	3.63	12	0.24	4851.00	69974.00	316500	20230912	-19.75	95413	20221012	166.21	316500	-19.75	20230912	123400	105.83	20230106	316500	-19.75	20230912	99700	154.76	20221012	4.94	Y	086900	500	36 억		713723	N	N	4099	N	00	N
25	20230925	090649	55	60.00	KSQ150		제약	N	N	N	Y	60	N	252000	-1000	5	-0.40	906369500	3579	3.71	253000	255500	251500	328500	177500	253000	253247.27	9.78	0	-476	264666	258832	255166	249332	245666	257750	248250	36	75500	500	192280	500	1	7298468	18392	51.95	3.60	12	0.05	4851.00	69974.00	316500	20230912	-20.38	95413	20221012	164.11	316500	-20.38	20230912	123400	104.21	20230106	316500	-20.38	20230912	99700	152.76	20221012	4.94	Y	086900	500	36 억		713723	N	N	4099	N	00	N
26	20230922	160713	57	100.00	KSQ150		제약	N	N	N	N		N	253000	-4000	5	-1.56	24307689000	95315	80.64	253000	261000	251500	334000	180000	257000	255026.01	9.59	0	1101	273333	265166	260833	252666	248333	263000	250500	36	77000	500	195320	500	1	7298468	18465	52.15	3.62	12	1.31	4851.00	69974.00	316500	20230912	-20.06	95413	20221012	165.16	316500	-20.06	20230912	123400	105.02	20230106	316500	-20.06	20230912	99700	153.76	20221012	4.96	Y	086900	500	36 억		700013	N	N	4099	N	00	N
27	20230922	150709	57	100.00	KSQ150		제약	N	N	N	N		N	254500	-2500	5	-0.97	22521231000	88265	74.67	253000	261000	251500	334000	180000	257000	255154.72	9.59	0	5	273333	265166	260833	252666	248333	263000	250500	36	77000	500	195320	500	1	7298468	18575	52.46	3.64	12	1.21	4851.00	69974.00	316500	20230912	-19.59	95413	20221012	166.74	316500	-19.59	20230912	123400	106.24	20230106	316500	-19.59	20230912	99700	155.27	20221012	4.96	Y	086900	500	36 억		700013	N	N	7380	N	00	N
28	20230922	140709	57	100.00	KSQ150		제약	N	N	N	N		N	255500	-1500	5	-0.58	20101631500	78774	66.65	253000	261000	251500	334000	180000	257000	255181.04	9.59	0	1902	273333	265166	260833	252666	248333	263000	250500	36	77000	500	195320	500	1	7298468	18648	52.67	3.65	12	1.08	4851.00	69974.00	316500	20230912	-19.27	95413	20221012	167.78	316500	-19.27	20230912	123400	107.05	20230106	316500	-19.27	20230912	99700	156.27	20221012	4.96	Y	086900	500	36 억		700013	N	N	7380	N	00	N
29	20230922	130627	57	100.00	KSQ150		제약	N	N	N	N		N	255500	-1500	5	-0.58	17565761000	68804	58.21	253000	261000	251500	334000	180000	257000	255301.45	9.59	0	1263	273333	265166	260833	252666	248333	263000	250500	36	77000	500	195320	500	1	7298468	18648	52.67	3.65	12	0.94	4851.00	69974.00	316500	20230912	-19.27	95413	20221012	167.78	316500	-19.27	20230912	123400	107.05	20230106	316500	-19.27	20230912	99700	156.27	20221012	4.96	Y	086900	500	36 억		700013	N	N	7380	N	00	N
30	20230922	120626	57	100.00	KSQ150		제약	N	N	N	N		N	255500	-1500	5	-0.58	16153618000	63265	53.52	253000	261000	251500	334000	180000	257000	255332.62	9.59	0	734	273333	265166	260833	252666	248333	263000	250500	36	77000	500	195320	500	1	7298468	18648	52.67	3.65	12	0.87	4851.00	69974.00	316500	20230912	-19.27	95413	20221012	167.78	316500	-19.27	20230912	123400	107.05	20230106	316500	-19.27	20230912	99700	156.27	20221012	4.96	Y	086900	500	36 억		700013	N	N	7380	N	00	N
31	20230922	110622	57	100.00	KSQ150		제약	N	N	N	N		N	253500	-3500	5	-1.36	11863982000	46384	39.24	253000	261000	251500	334000	180000	257000	255777.47	9.59	0	-570	273333	265166	260833	252666	248333	263000	250500	36	77000	500	195320	500	1	7298468	18502	52.26	3.62	12	0.64	4851.00	69974.00	316500	20230912	-19.91	95413	20221012	165.69	316500	-19.91	20230912	123400	105.43	20230106	316500	-19.91	20230912	99700	154.26	20221012	4.96	Y	086900	500	36 억		700013	N	N	7380	N	00	N
32	20230922	100624	57	100.00	KSQ150		제약	N	N	N	N		N	254000	-3000	5	-1.17	8355385500	32614	27.59	253000	261000	251500	334000	180000	257000	256190.15	9.59	0	-1821	273333	265166	260833	252666	248333	263000	250500	36	77000	500	195320	500	1	7298468	18538	52.36	3.63	12	0.45	4851.00	69974.00	316500	20230912	-19.75	95413	20221012	166.21	316500	-19.75	20230912	123400	105.83	20230106	316500	-19.75	20230912	99700	154.76	20221012	4.96	Y	086900	500	36 억		700013	N	N	7380	N	00	N
33	20230922	090618	57	100.00	KSQ150		제약	N	N	N	N		N	256000	-1000	5	-0.39	2189976500	8638	7.31	253000	257000	251500	334000	180000	257000	253528.19	9.59	0	2302	273333	265166	260833	252666	248333	263000	250500	36	77000	500	195320	500	1	7298468	18684	52.77	3.66	12	0.12	4851.00	69974.00	316500	20230912	-19.12	95413	20221012	168.31	316500	-19.12	20230912	123400	107.46	20230106	316500	-19.12	20230912	99700	156.77	20221012	4.96	Y	086900	500	36 억		700013	N	N	7380	N	00	N
34	20230921	160625	57	100.00	KSQ150		제약	N	N	N	N		N	257000	-10500	5	-3.93	30388391000	116850	132.12	265500	269000	256500	347500	187500	267500	260076.81	9.32	0	15877	279166	273332	268166	262332	257166	270750	259750	36	80000	500	203300	500	1	7298468	18757	52.98	3.67	12	1.60	4851.00	69974.00	316500	20230912	-18.80	95413	20221012	169.36	316500	-18.80	20230912	123400	108.27	20230106	316500	-18.80	20230912	99700	157.77	20221012	4.91	Y	086900	500	36 억		680167	N	N	7380	N	00	N
35	20230921	150615	57	100.00	KSQ150		제약	N	N	N	N		N	258000	-9500	5	-3.55	29002242500	111466	126.04	265500	269000	256500	347500	187500	267500	260189.14	9.32	0	15814	279166	273332	268166	262332	257166	270750	259750	36	80000	500	203300	500	1	7298468	18830	53.18	3.69	12	1.53	4851.00	69974.00	316500	20230912	-18.48	95413	20221012	170.40	316500	-18.48	20230912	123400	109.08	20230106	316500	-18.48	20230912	99700	158.78	20221012	4.91	Y	086900	500	36 억		680167	N	N	4699	N	00	N
36	20230921	140623	57	100.00	KSQ150		제약	N	N	N	N		N	258000	-9500	5	-3.55	25554552000	98075	110.89	265500	269000	257000	347500	187500	267500	260561.33	9.32	0	14843	279166	273332	268166	262332	257166	270750	259750	36	80000	500	203300	500	1	7298468	18830	53.18	3.69	12	1.34	4851.00	69974.00	316500	20230912	-18.48	95413	20221012	170.40	316500	-18.48	20230912	123400	109.08	20230106	316500	-18.48	20230912	99700	158.78	20221012	4.91	Y	086900	500	36 억		680167	N	N	4699	N	00	N
37	20230921	130615	57	100.00	KSQ150		제약	N	N	N	N		N	257500	-10000	5	-3.74	23108167000	88612	100.19	265500	269000	257000	347500	187500	267500	260779.21	9.32	0	13102	279166	273332	268166	262332	257166	270750	259750	36	80000	500	203300	500	1	7298468	18794	53.08	3.68	12	1.21	4851.00	69974.00	316500	20230912	-18.64	95413	20221012	169.88	316500	-18.64	20230912	123400	108.67	20230106	316500	-18.64	20230912	99700	158.27	20221012	4.91	Y	086900	500	36 억		680167	N	N	4699	N	00	N
38	20230921	120610	57	100.00	KSQ150		제약	N	N	N	N		N	259500	-8000	5	-2.99	19295498000	73865	83.52	265500	269000	257000	347500	187500	267500	261226.53	9.32	0	12248	279166	273332	268166	262332	257166	270750	259750	36	80000	500	203300	500	1	7298468	18940	53.49	3.71	12	1.01	4851.00	69974.00	316500	20230912	-18.01	95413	20221012	171.98	316500	-18.01	20230912	123400	110.29	20230106	316500	-18.01	20230912	99700	160.28	20221012	4.91	Y	086900	500	36 억		680167	N	N	4699	N	00	N
39	20230921	110626	57	100.00	KSQ150		제약	N	N	N	N		N	259000	-8500	5	-3.18	15701719000	59932	67.77	265500	269000	258500	347500	187500	267500	261992.24	9.32	0	7824	279166	273332	268166	262332	257166	270750	259750	36	80000	500	203300	500	1	7298468	18903	53.39	3.70	12	0.82	4851.00	69974.00	316500	20230912	-18.17	95413	20221012	171.45	316500	-18.17	20230912	123400	109.89	20230106	316500	-18.17	20230912	99700	159.78	20221012	4.91	Y	086900	500	36 억		680167	N	N	4699	N	00	N
40	20230921	100615	57	100.00	KSQ150		제약	N	N	N	N		N	259500	-8000	5	-2.99	10802382500	41040	46.40	265500	269000	259000	347500	187500	267500	263215.95	9.32	0	3039	279166	273332	268166	262332	257166	270750	259750	36	80000	500	203300	500	1	7298468	18940	53.49	3.71	12	0.56	4851.00	69974.00	316500	20230912	-18.01	95413	20221012	171.98	316500	-18.01	20230912	123400	110.29	20230106	316500	-18.01	20230912	99700	160.28	20221012	4.91	Y	086900	500	36 억		680167	N	N	4699	N	00	N
41	20230921	090622	57	100.00	KSQ150		제약	N	N	N	N		N	267000	-500	5	-0.19	1489909000	5594	6.33	265500	268500	264000	347500	187500	267500	266340.54	9.32	0	130	279166	273332	268166	262332	257166	270750	259750	36	80000	500	203300	500	1	7298468	19487	55.04	3.82	12	0.08	4851.00	69974.00	316500	20230912	-15.64	95413	20221012	179.84	316500	-15.64	20230912	123400	116.37	20230106	316500	-15.64	20230912	99700	167.80	20221012	4.91	Y	086900	500	36 억		680167	N	N	4699	N	00	N
42	20230920	160622	57	100.00	KSQ150		제약	N	N	N	N		N	267500	-3500	5	-1.29	23564607500	88197	79.27	271000	274000	263000	352000	190000	271000	267181.22	9.41	0	-4563	281666	276332	272666	267332	263666	274500	265500	36	81000	500	205960	500	1	7298468	19523	55.14	3.82	12	1.21	4851.00	69974.00	316500	20230912	-15.48	95413	20221012	180.36	316500	-15.48	20230912	123400	116.77	20230106	316500	-15.48	20230912	99700	168.30	20221012	4.95	Y	086900	500	36 억		686678	N	N	4699	N	00	N
43	20230920	150606	57	100.00	KSQ150		제약	N	N	N	N		N	268500	-2500	5	-0.92	22453990500	84051	75.54	271000	274000	263000	352000	190000	271000	267147.17	9.41	0	-4075	281666	276332	272666	267332	263666	274500	265500	36	81000	500	205960	500	1	7298468	19596	55.35	3.84	12	1.15	4851.00	69974.00	316500	20230912	-15.17	95413	20221012	181.41	316500	-15.17	20230912	123400	117.59	20230106	316500	-15.17	20230912	99700	169.31	20221012	4.95	Y	086900	500	36 억		686678	N	N	4987	N	00	N
44	20230920	140614	57	100.00	KSQ150		제약	N	N	N	N		N	266000	-5000	5	-1.85	19797950500	74144	66.64	271000	274000	263000	352000	190000	271000	267020.21	9.41	0	-2295	281666	276332	272666	267332	263666	274500	265500	36	81000	500	205960	500	1	7298468	19414	54.83	3.80	12	1.02	4851.00	69974.00	316500	20230912	-15.96	95413	20221012	178.79	316500	-15.96	20230912	123400	115.56	20230106	316500	-15.96	20230912	99700	166.80	20221012	4.95	Y	086900	500	36 억		686678	N	N	4987	N	00	N
45	20230920	130609	57	100.00	KSQ150		제약	N	N	N	N		N	265000	-6000	5	-2.21	16974666000	63549	57.12	271000	274000	263000	352000	190000	271000	267111.40	9.41	0	-3587	281666	276332	272666	267332	263666	274500	265500	36	81000	500	205960	500	1	7298468	19341	54.63	3.79	12	0.87	4851.00	69974.00	316500	20230912	-16.27	95413	20221012	177.74	316500	-16.27	20230912	123400	114.75	20230106	316500	-16.27	20230912	99700	165.80	20221012	4.95	Y	086900	500	36 억		686678	N	N	4987	N	00	N
46	20230920	120608	57	100.00	KSQ150		제약	N	N	N	N		N	265000	-6000	5	-2.21	12843765500	47932	43.08	271000	274000	264500	352000	190000	271000	267957.99	9.41	0	-4551	281666	276332	272666	267332	263666	274500	265500	36	81000	500	205960	500	1	7298468	19341	54.63	3.79	12	0.66	4851.00	69974.00	316500	20230912	-16.27	95413	20221012	177.74	316500	-16.27	20230912	123400	114.75	20230106	316500	-16.27	20230912	99700	165.80	20221012	4.95	Y	086900	500	36 억		686678	N	N	4987	N	00	N
47	20230920	110615	57	100.00	KSQ150		제약	N	N	N	N		N	266500	-4500	5	-1.66	11138154000	41511	37.31	271000	274000	264500	352000	190000	271000	268318.07	9.41	0	-3862	281666	276332	272666	267332	263666	274500	265500	36	81000	500	205960	500	1	7298468	19450	54.94	3.81	12	0.57	4851.00	69974.00	316500	20230912	-15.80	95413	20221012	179.31	316500	-15.80	20230912	123400	115.96	20230106	316500	-15.80	20230912	99700	167.30	20221012	4.95	Y	086900	500	36 억		686678	N	N	4987	N	00	N
48	20230920	100602	57	100.00	KSQ150		제약	N	N	N	N		N	267500	-3500	5	-1.29	8109250000	30221	27.16	271000	274000	264500	352000	190000	271000	268331.54	9.41	0	-2203	281666	276332	272666	267332	263666	274500	265500	36	81000	500	205960	500	1	7298468	19523	55.14	3.82	12	0.41	4851.00	69974.00	316500	20230912	-15.48	95413	20221012	180.36	316500	-15.48	20230912	123400	116.77	20230106	316500	-15.48	20230912	99700	168.30	20221012	4.95	Y	086900	500	36 억		686678	N	N	4987	N	00	N
49	20230920	090611	57	100.00	KSQ150		제약	N	N	N	N		N	270000	-1000	5	-0.37	1686131500	6211	5.58	271000	274000	269500	352000	190000	271000	271475.12	9.41	0	-1145	281666	276332	272666	267332	263666	274500	265500	36	81000	500	205960	500	1	7298468	19706	55.66	3.86	12	0.09	4851.00	69974.00	316500	20230912	-14.69	95413	20221012	182.98	316500	-14.69	20230912	123400	118.80	20230106	316500	-14.69	20230912	99700	170.81	20221012	4.95	Y	086900	500	36 억		686678	N	N	4987	N	00	N
50	20230919	160609	57	100.00	KSQ150		제약	N	N	N	N		N	271000	-8000	5	-2.87	30153796500	110712	107.35	278000	278000	269000	362500	195500	279000	272362.86	9.36	0	4292	294000	286500	281000	273500	268000	283750	270750	36	83500	500	212040	500	1	7298468	19779	55.86	3.87	12	1.52	4851.00	69974.00	316500	20230912	-14.38	95413	20221012	184.03	316500	-14.38	20230912	123400	119.61	20230106	316500	-14.38	20230912	99700	171.82	20221012	5.00	Y	086900	500	36 억		683332	N	N	4972	N	00	N
51	20230919	150608	57	100.00	KSQ150		제약	N	N	N	N		N	271500	-7500	5	-2.69	28717198500	105412	102.21	278000	278000	269000	362500	195500	279000	272428.17	9.36	0	2701	294000	286500	281000	273500	268000	283750	270750	36	83500	500	212040	500	1	7298468	19815	55.97	3.88	12	1.44	4851.00	69974.00	316500	20230912	-14.22	95413	20221012	184.55	316500	-14.22	20230912	123400	120.02	20230106	316500	-14.22	20230912	99700	172.32	20221012	5.00	Y	086900	500	36 억		683332	N	N	1965	N	00	N
52	20230919	140605	57	100.00	KSQ150		제약	N	N	N	N		N	270000	-9000	5	-3.23	23225476000	85076	82.49	278000	278000	269500	362500	195500	279000	272996.80	9.36	0	-2448	294000	286500	281000	273500	268000	283750	270750	36	83500	500	212040	500	1	7298468	19706	55.66	3.86	12	1.17	4851.00	69974.00	316500	20230912	-14.69	95413	20221012	182.98	316500	-14.69	20230912	123400	118.80	20230106	316500	-14.69	20230912	99700	170.81	20221012	5.00	Y	086900	500	36 억		683332	N	N	1965	N	00	N
53	20230919	130557	57	100.00	KSQ150		제약	N	N	N	N		N	270500	-8500	5	-3.05	20711406000	75782	73.48	278000	278000	269500	362500	195500	279000	273302.45	9.36	0	-4840	294000	286500	281000	273500	268000	283750	270750	36	83500	500	212040	500	1	7298468	19742	55.76	3.87	12	1.04	4851.00	69974.00	316500	20230912	-14.53	95413	20221012	183.50	316500	-14.53	20230912	123400	119.21	20230106	316500	-14.53	20230912	99700	171.31	20221012	5.00	Y	086900	500	36 억		683332	N	N	1965	N	00	N
54	20230919	120611	57	100.00	KSQ150		제약	N	N	N	N		N	272000	-7000	5	-2.51	16664729500	60851	59.00	278000	278000	270000	362500	195500	279000	273861.23	9.36	0	-2214	294000	286500	281000	273500	268000	283750	270750	36	83500	500	212040	500	1	7298468	19852	56.07	3.89	12	0.83	4851.00	69974.00	316500	20230912	-14.06	95413	20221012	185.08	316500	-14.06	20230912	123400	120.42	20230106	316500	-14.06	20230912	99700	172.82	20221012	5.00	Y	086900	500	36 억		683332	N	N	1965	N	00	N
55	20230919	110613	57	100.00	KSQ150		제약	N	N	N	N		N	275000	-4000	5	-1.43	13106369000	47788	46.34	278000	278000	270000	362500	195500	279000	274260.67	9.36	0	-3957	294000	286500	281000	273500	268000	283750	270750	36	83500	500	212040	500	1	7298468	20071	56.69	3.93	12	0.65	4851.00	69974.00	316500	20230912	-13.11	95413	20221012	188.22	316500	-13.11	20230912	123400	122.85	20230106	316500	-13.11	20230912	99700	175.83	20221012	5.00	Y	086900	500	36 억		683332	N	N	1965	N	00	N
56	20230919	100609	57	100.00	KSQ150		제약	N	N	N	N		N	275500	-3500	5	-1.25	9684658500	35350	34.28	278000	278000	270000	362500	195500	279000	273964.88	9.36	0	-4929	294000	286500	281000	273500	268000	283750	270750	36	83500	500	212040	500	1	7298468	20107	56.79	3.94	12	0.48	4851.00	69974.00	316500	20230912	-12.95	95413	20221012	188.74	316500	-12.95	20230912	123400	123.26	20230106	316500	-12.95	20230912	99700	176.33	20221012	5.00	Y	086900	500	36 억		683332	N	N	1965	N	00	N
57	20230919	090605	57	100.00	KSQ150		제약	N	N	N	N		N	274000	-5000	5	-1.79	3572071000	13066	12.67	278000	278000	270000	362500	195500	279000	273386.73	9.36	0	-3995	294000	286500	281000	273500	268000	283750	270750	36	83500	500	212040	500	1	7298468	19998	56.48	3.92	12	0.18	4851.00	69974.00	316500	20230912	-13.43	95413	20221012	187.17	316500	-13.43	20230912	123400	122.04	20230106	316500	-13.43	20230912	99700	174.82	20221012	5.00	Y	086900	500	36 억		683332	N	N	1965	N	00	N
58	20230918	160608	57	100.00	KSQ150		제약	N	N	N	N		N	279000	-7500	5	-2.62	28814438500	102835	75.24	286000	288500	275500	372000	201000	286500	280201.75	9.30	0	2865	304500	295500	289500	280500	274500	292500	277500	36	85500	500	217740	500	1	7298468	20363	57.51	3.99	12	1.41	4851.00	69974.00	316500	20230912	-11.85	95413	20221012	192.41	316500	-11.85	20230912	123400	126.09	20230106	316500	-11.85	20230912	99700	179.84	20221012	5.07	Y	086900	500	36 억		679119	N	N	1959	N	00	N
59	20230918	150607	57	100.00	KSQ150		제약	N	N	N	N		N	278500	-8000	5	-2.79	27571186000	98374	71.98	286000	288500	275500	372000	201000	286500	280269.03	9.30	0	2476	304500	295500	289500	280500	274500	292500	277500	36	85500	500	217740	500	1	7298468	20326	57.41	3.98	12	1.35	4851.00	69974.00	316500	20230912	-12.01	95413	20221012	191.89	316500	-12.01	20230912	123400	125.69	20230106	316500	-12.01	20230912	99700	179.34	20221012	5.07	Y	086900	500	36 억		679119	N	N	3639	N	00	N
60	20230918	140621	57	100.00	KSQ150		제약	N	N	N	N		N	278500	-8000	5	-2.79	25635972000	91421	66.89	286000	288500	275500	372000	201000	286500	280416.67	9.30	0	1973	304500	295500	289500	280500	274500	292500	277500	36	85500	500	217740	500	1	7298468	20326	57.41	3.98	12	1.25	4851.00	69974.00	316500	20230912	-12.01	95413	20221012	191.89	316500	-12.01	20230912	123400	125.69	20230106	316500	-12.01	20230912	99700	179.34	20221012	5.07	Y	086900	500	36 억		679119	N	N	3639	N	00	N
61	20230918	130606	57	100.00	KSQ150		제약	N	N	N	N		N	277500	-9000	5	-3.14	23016973500	81979	59.98	286000	288500	275500	372000	201000	286500	280766.70	9.30	0	1483	304500	295500	289500	280500	274500	292500	277500	36	85500	500	217740	500	1	7298468	20253	57.20	3.97	12	1.12	4851.00	69974.00	316500	20230912	-12.32	95413	20221012	190.84	316500	-12.32	20230912	123400	124.88	20230106	316500	-12.32	20230912	99700	178.33	20221012	5.07	Y	086900	500	36 억		679119	N	N	3639	N	00	N
62	20230918	120608	57	100.00	KSQ150		제약	N	N	N	N		N	277500	-9000	5	-3.14	20408823000	72579	53.10	286000	288500	275500	372000	201000	286500	281194.60	9.30	0	455	304500	295500	289500	280500	274500	292500	277500	36	85500	500	217740	500	1	7298468	20253	57.20	3.97	12	0.99	4851.00	69974.00	316500	20230912	-12.32	95413	20221012	190.84	316500	-12.32	20230912	123400	124.88	20230106	316500	-12.32	20230912	99700	178.33	20221012	5.07	Y	086900	500	36 억		679119	N	N	3639	N	00	N
63	20230918	110604	57	100.00	KSQ150		제약	N	N	N	N		N	280000	-6500	5	-2.27	15063703000	53355	39.04	286000	288500	278000	372000	201000	286500	282329.73	9.30	0	-912	304500	295500	289500	280500	274500	292500	277500	36	85500	500	217740	500	1	7298468	20436	57.72	4.00	12	0.73	4851.00	69974.00	316500	20230912	-11.53	95413	20221012	193.46	316500	-11.53	20230912	123400	126.90	20230106	316500	-11.53	20230912	99700	180.84	20221012	5.07	Y	086900	500	36 억		679119	N	N	3639	N	00	N
64	20230918	100600	57	100.00	KSQ150		제약	N	N	N	N		N	283000	-3500	5	-1.22	10666866000	37684	27.57	286000	288500	280000	372000	201000	286500	283060.87	9.30	0	836	304500	295500	289500	280500	274500	292500	277500	36	85500	500	217740	500	1	7298468	20655	58.34	4.04	12	0.52	4851.00	69974.00	316500	20230912	-10.58	95413	20221012	196.61	316500	-10.58	20230912	123400	129.34	20230106	316500	-10.58	20230912	99700	183.85	20221012	5.07	Y	086900	500	36 억		679119	N	N	3639	N	00	N
65	20230918	090557	57	100.00	KSQ150		제약	N	N	N	N		N	285500	-1000	5	-0.35	2445937500	8555	6.26	286000	288500	283000	372000	201000	286500	285907.36	9.30	0	-865	304500	295500	289500	280500	274500	292500	277500	36	85500	500	217740	500	1	7298468	20837	58.85	4.08	12	0.12	4851.00	69974.00	316500	20230912	-9.79	95413	20221012	199.23	316500	-9.79	20230912	123400	131.36	20230106	316500	-9.79	20230912	99700	186.36	20221012	5.07	Y	086900	500	36 억		679119	N	N	3639	N	00	N
66	20230915	160604	57	100.00	KSQ150		제약	N	N	N	N		N	286500	-10000	5	-3.37	39183363500	136247	109.41	297000	298500	283500	385000	208000	296500	287591.37	9.10	0	15281	302166	299332	295166	292332	288166	300750	293750	36	88500	500	225340	500	1	7298468	20910	59.06	4.09	12	1.87	4851.00	69974.00	316500	20230912	-9.48	95413	20221012	200.27	316500	-9.48	20230912	123400	132.17	20230106	316500	-9.48	20230912	99700	187.36	20221012	5.07	Y	086900	500	36 억		663983	N	N	3635	N	00	N
67	20230915	150604	57	100.00	KSQ150		제약	N	N	N	N		N	285000	-11500	5	-3.88	36602873500	127211	102.16	297000	298500	283500	385000	208000	296500	287733.56	9.10	0	13035	302166	299332	295166	292332	288166	300750	293750	36	88500	500	225340	500	1	7298468	20801	58.75	4.07	12	1.74	4851.00	69974.00	316500	20230912	-9.95	95413	20221012	198.70	316500	-9.95	20230912	123400	130.96	20230106	316500	-9.95	20230912	99700	185.86	20221012	5.07	Y	086900	500	36 억		663983	N	N	7054	N	00	N
68	20230915	140601	57	100.00	KSQ150		제약	N	N	N	N		N	286000	-10500	5	-3.54	32646102000	113356	91.03	297000	298500	283500	385000	208000	296500	287996.24	9.10	0	7990	302166	299332	295166	292332	288166	300750	293750	36	88500	500	225340	500	1	7298468	20874	58.96	4.09	12	1.55	4851.00	69974.00	316500	20230912	-9.64	95413	20221012	199.75	316500	-9.64	20230912	123400	131.77	20230106	316500	-9.64	20230912	99700	186.86	20221012	5.07	Y	086900	500	36 억		663983	N	N	7054	N	00	N
69	20230915	130600	57	100.00	KSQ150		제약	N	N	N	N		N	287000	-9500	5	-3.20	26235291500	90920	73.01	297000	298500	285500	385000	208000	296500	288553.58	9.10	0	3144	302166	299332	295166	292332	288166	300750	293750	36	88500	500	225340	500	1	7298468	20947	59.16	4.10	12	1.25	4851.00	69974.00	316500	20230912	-9.32	95413	20221012	200.80	316500	-9.32	20230912	123400	132.58	20230106	316500	-9.32	20230912	99700	187.86	20221012	5.07	Y	086900	500	36 억		663983	N	N	7054	N	00	N
70	20230915	120606	57	100.00	KSQ150		제약	N	N	N	N		N	287000	-9500	5	-3.20	22409332500	77579	62.30	297000	298500	285500	385000	208000	296500	288858.23	9.10	0	-443	302166	299332	295166	292332	288166	300750	293750	36	88500	500	225340	500	1	7298468	20947	59.16	4.10	12	1.06	4851.00	69974.00	316500	20230912	-9.32	95413	20221012	200.80	316500	-9.32	20230912	123400	132.58	20230106	316500	-9.32	20230912	99700	187.86	20221012	5.07	Y	086900	500	36 억		663983	N	N	7054	N	00	N
71	20230915	110609	57	100.00	KSQ150		제약	N	N	N	N		N	287000	-9500	5	-3.20	17048456500	58893	47.29	297000	298500	286000	385000	208000	296500	289481.88	9.10	0	-3509	302166	299332	295166	292332	288166	300750	293750	36	88500	500	225340	500	1	7298468	20947	59.16	4.10	12	0.81	4851.00	69974.00	316500	20230912	-9.32	95413	20221012	200.80	316500	-9.32	20230912	123400	132.58	20230106	316500	-9.32	20230912	99700	187.86	20221012	5.07	Y	086900	500	36 억		663983	N	N	7054	N	00	N
72	20230915	100605	57	100.00	KSQ150		제약	N	N	N	N		N	288000	-8500	5	-2.87	13124496000	45288	36.37	297000	298500	286000	385000	208000	296500	289800.74	9.10	0	-5450	302166	299332	295166	292332	288166	300750	293750	36	88500	500	225340	500	1	7298468	21020	59.37	4.12	12	0.62	4851.00	69974.00	316500	20230912	-9.00	95413	20221012	201.85	316500	-9.00	20230912	123400	133.39	20230106	316500	-9.00	20230912	99700	188.87	20221012	5.07	Y	086900	500	36 억		663983	N	N	7054	N	00	N
73	20230915	090557	57	100.00	KSQ150		제약	N	N	N	N		N	290000	-6500	5	-2.19	2583954000	8823	7.09	297000	298500	290000	385000	208000	296500	292865.69	9.10	0	-5167	302166	299332	295166	292332	288166	300750	293750	36	88500	500	225340	500	1	7298468	21166	59.78	4.14	12	0.12	4851.00	69974.00	316500	20230912	-8.37	95413	20221012	203.94	316500	-8.37	20230912	123400	135.01	20230106	316500	-8.37	20230912	99700	190.87	20221012	5.07	Y	086900	500	36 억		663983	N	N	7054	N	00	N
74	20230914	160603	57	100.00	KSQ150		제약	N	N	N	N		N	296500	3500	2	1.19	36531072000	123647	60.26	294000	298000	291000	380500	205500	293000	295451.57	8.82	0	13799	312666	302832	296666	286832	280666	299750	283750	36	87500	500	222680	500	1	7298468	21640	61.12	4.24	12	1.69	4851.00	69974.00	316500	20230912	-6.32	95413	20221012	210.75	316500	-6.32	20230912	123400	140.28	20230106	316500	-6.32	20230912	99700	197.39	20221012	5.20	Y	086900	500	36 억		643925	N	N	7049	N	00	N
75	20230914	150551	57	100.00	KSQ150		제약	N	N	N	N		N	296000	3000	2	1.02	22509722000	76348	37.21	294000	298000	291000	380500	205500	293000	294837.98	8.82	0	1756	312666	302832	296666	286832	280666	299750	283750	36	87500	500	222680	500	1	7298468	21603	61.02	4.23	12	1.05	4851.00	69974.00	316500	20230912	-6.48	95413	20221012	210.23	316500	-6.48	20230912	123400	139.87	20230106	316500	-6.48	20230912	99700	196.89	20221012	5.20	Y	086900	500	36 억		643925	N	N	13526	N	00	N
76	20230914	140559	57	100.00	KSQ150		제약	N	N	N	N		N	294500	1500	2	0.51	20220705500	68591	33.43	294000	298000	291000	380500	205500	293000	294809.30	8.82	0	610	312666	302832	296666	286832	280666	299750	283750	36	87500	500	222680	500	1	7298468	21494	60.71	4.21	12	0.94	4851.00	69974.00	316500	20230912	-6.95	95413	20221012	208.66	316500	-6.95	20230912	123400	138.65	20230106	316500	-6.95	20230912	99700	195.39	20221012	5.20	Y	086900	500	36 억		643925	N	N	13526	N	00	N
77	20230914	130546	57	100.00	KSQ150		제약	N	N	N	N		N	296500	3500	2	1.19	18385859000	62384	30.40	294000	298000	291000	380500	205500	293000	294729.31	8.82	0	-107	312666	302832	296666	286832	280666	299750	283750	36	87500	500	222680	500	1	7298468	21640	61.12	4.24	12	0.85	4851.00	69974.00	316500	20230912	-6.32	95413	20221012	210.75	316500	-6.32	20230912	123400	140.28	20230106	316500	-6.32	20230912	99700	197.39	20221012	5.20	Y	086900	500	36 억		643925	N	N	13526	N	00	N
78	20230914	120556	57	100.00	KSQ150		제약	N	N	N	N		N	295500	2500	2	0.85	16044617000	54488	26.55	294000	298000	291000	380500	205500	293000	294469.81	8.82	0	-2326	312666	302832	296666	286832	280666	299750	283750	36	87500	500	222680	500	1	7298468	21567	60.92	4.22	12	0.75	4851.00	69974.00	316500	20230912	-6.64	95413	20221012	209.71	316500	-6.64	20230912	123400	139.47	20230106	316500	-6.64	20230912	99700	196.39	20221012	5.20	Y	086900	500	36 억		643925	N	N	13526	N	00	N
79	20230914	110551	57	100.00	KSQ150		제약	N	N	N	N		N	294000	1000	2	0.34	14138096000	48029	23.41	294000	298000	291000	380500	205500	293000	294374.66	8.82	0	-3775	312666	302832	296666	286832	280666	299750	283750	36	87500	500	222680	500	1	7298468	21457	60.61	4.20	12	0.66	4851.00	69974.00	316500	20230912	-7.11	95413	20221012	208.13	316500	-7.11	20230912	123400	138.25	20230106	316500	-7.11	20230912	99700	194.88	20221012	5.20	Y	086900	500	36 억		643925	N	N	13526	N	00	N
80	20230914	100546	57	100.00	KSQ150		제약	N	N	N	N		N	295500	2500	2	0.85	9522345500	32353	15.77	294000	298000	291000	380500	205500	293000	294339.30	8.82	0	-4405	312666	302832	296666	286832	280666	299750	283750	36	87500	500	222680	500	1	7298468	21567	60.92	4.22	12	0.44	4851.00	69974.00	316500	20230912	-6.64	95413	20221012	209.71	316500	-6.64	20230912	123400	139.47	20230106	316500	-6.64	20230912	99700	196.39	20221012	5.20	Y	086900	500	36 억		643925	N	N	13526	N	00	N
81	20230914	090558	57	100.00	KSQ150		제약	N	N	N	N		N	296000	3000	2	1.02	2199106500	7462	3.64	294000	298000	291000	380500	205500	293000	294781.14	8.82	0	-1250	312666	302832	296666	286832	280666	299750	283750	36	87500	500	222680	500	1	7298468	21603	61.02	4.23	12	0.10	4851.00	69974.00	316500	20230912	-6.48	95413	20221012	210.23	316500	-6.48	20230912	123400	139.87	20230106	316500	-6.48	20230912	99700	196.89	20221012	5.20	Y	086900	500	36 억		643925	N	N	13526	N	00	N
82	20230913	160600	57	100.00	KSQ150		제약	N	N	N	N		N	293000	-14500	5	-4.72	60410163500	204474	71.48	306500	306500	290500	399500	215500	307500	295441.83	8.55	0	19430	323833	315666	308333	300166	292833	312000	296500	36	92000	500	233700	500	1	7298468	21385	60.40	4.19	12	2.80	4851.00	69974.00	316500	20230912	-7.42	95413	20221012	207.09	316500	-7.42	20230912	123400	137.44	20230106	316500	-7.42	20230912	99700	193.88	20221012	5.24	Y	086900	500	36 억		624261	N	N	13516	N	00	N
83	20230913	150555	57	100.00	KSQ150		제약	N	N	N	N		N	292500	-15000	5	-4.88	57916436000	195962	68.50	306500	306500	290500	399500	215500	307500	295546.27	8.55	0	17885	323833	315666	308333	300166	292833	312000	296500	36	92000	500	233700	500	1	7298468	21348	60.30	4.18	12	2.68	4851.00	69974.00	316500	20230912	-7.58	95413	20221012	206.56	316500	-7.58	20230912	123400	137.03	20230106	316500	-7.58	20230912	99700	193.38	20221012	5.24	Y	086900	500	36 억		624261	N	N	17928	N	00	N
84	20230913	140558	57	100.00	KSQ150		제약	N	N	N	N		N	295500	-12000	5	-3.90	51172968000	172970	60.47	306500	306500	290500	399500	215500	307500	295845.44	8.55	0	18739	323833	315666	308333	300166	292833	312000	296500	36	92000	500	233700	500	1	7298468	21567	60.92	4.22	12	2.37	4851.00	69974.00	316500	20230912	-6.64	95413	20221012	209.71	316500	-6.64	20230912	123400	139.47	20230106	316500	-6.64	20230912	99700	196.39	20221012	5.24	Y	086900	500	36 억		624261	N	N	17928	N	00	N
85	20230913	130543	57	100.00	KSQ150		제약	N	N	N	N		N	293500	-14000	5	-4.55	43933608000	148545	51.93	306500	306500	290500	399500	215500	307500	295755.63	8.55	0	19545	323833	315666	308333	300166	292833	312000	296500	36	92000	500	233700	500	1	7298468	21421	60.50	4.19	12	2.04	4851.00	69974.00	316500	20230912	-7.27	95413	20221012	207.61	316500	-7.27	20230912	123400	137.84	20230106	316500	-7.27	20230912	99700	194.38	20221012	5.24	Y	086900	500	36 억		624261	N	N	17928	N	00	N
86	20230913	120557	57	100.00	KSQ150		제약	N	N	N	N		N	292500	-15000	5	-4.88	40976022000	138447	48.40	306500	306500	290500	399500	215500	307500	295964.85	8.55	0	20031	323833	315666	308333	300166	292833	312000	296500	36	92000	500	233700	500	1	7298468	21348	60.30	4.18	12	1.90	4851.00	69974.00	316500	20230912	-7.58	95413	20221012	206.56	316500	-7.58	20230912	123400	137.03	20230106	316500	-7.58	20230912	99700	193.38	20221012	5.24	Y	086900	500	36 억		624261	N	N	17928	N	00	N
87	20230913	110556	57	100.00	KSQ150		제약	N	N	N	N		N	294000	-13500	5	-4.39	37669823500	127139	44.45	306500	306500	290500	399500	215500	307500	296284.09	8.55	0	18992	323833	315666	308333	300166	292833	312000	296500	36	92000	500	233700	500	1	7298468	21457	60.61	4.20	12	1.74	4851.00	69974.00	316500	20230912	-7.11	95413	20221012	208.13	316500	-7.11	20230912	123400	138.25	20230106	316500	-7.11	20230912	99700	194.88	20221012	5.24	Y	086900	500	36 억		624261	N	N	17928	N	00	N
88	20230913	100548	57	100.00	KSQ150		제약	N	N	N	N		N	294500	-13000	5	-4.23	24945087000	83606	29.23	306500	306500	292500	399500	215500	307500	298359.33	8.55	0	12565	323833	315666	308333	300166	292833	312000	296500	36	92000	500	233700	500	1	7298468	21494	60.71	4.21	12	1.15	4851.00	69974.00	316500	20230912	-6.95	95413	20221012	208.66	316500	-6.95	20230912	123400	138.65	20230106	316500	-6.95	20230912	99700	195.39	20221012	5.24	Y	086900	500	36 억		624261	N	N	17928	N	00	N
89	20230913	090546	57	100.00	KSQ150		제약	N	N	N	N		N	305500	-2000	5	-0.65	1895677500	6218	2.17	306500	306500	302500	399500	215500	307500	304848.01	8.55	0	-807	323833	315666	308333	300166	292833	312000	296500	36	92000	500	233700	500	1	7298468	22297	62.98	4.37	12	0.09	4851.00	69974.00	316500	20230912	-3.48	95413	20221012	220.19	316500	-3.48	20230912	123400	147.57	20230106	316500	-3.48	20230912	99700	206.42	20221012	5.24	Y	086900	500	36 억		624261	N	N	17928	N	00	N
90	20230912	160540	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	307500	1500	2	0.49	87931754000	284450	64.66	309000	316500	301000	397500	214500	306000	309131.67	8.30	0	24319	323333	314666	298333	289666	273333	319000	294000	36	91500	500	232560	500	1	7298468	22443	63.39	4.39	12	3.90	4851.00	69974.00	316500	20230912	-2.84	95413	20221012	222.28	316500	-2.84	20230912	123400	149.19	20230106	316500	-2.84	20230912	99700	208.43	20221012	5.31	Y	086900	500	36 억		605716	N	N	17887	N	00	N
91	20230912	150549	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	307500	1500	2	0.49	83593852000	270347	61.46	309000	316500	301000	397500	214500	306000	309209.49	8.30	0	23342	323333	314666	298333	289666	273333	319000	294000	36	91500	500	232560	500	1	7298468	22443	63.39	4.39	12	3.70	4851.00	69974.00	316500	20230912	-2.84	95413	20221012	222.28	316500	-2.84	20230912	123400	149.19	20230106	316500	-2.84	20230912	99700	208.43	20221012	5.31	Y	086900	500	36 억		605716	N	N	21132	N	00	N
92	20230912	140548	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	307000	1000	2	0.33	66959940000	215797	49.06	309000	316500	301500	397500	214500	306000	310291.38	8.30	0	3259	323333	314666	298333	289666	273333	319000	294000	36	91500	500	232560	500	1	7298468	22406	63.29	4.39	12	2.96	4851.00	69974.00	316500	20230912	-3.00	95413	20221012	221.76	316500	-3.00	20230912	123400	148.78	20230106	316500	-3.00	20230912	99700	207.92	20221012	5.31	Y	086900	500	36 억		605716	N	N	21132	N	00	N
93	20230912	130542	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	313000	7000	2	2.29	56491632000	181963	41.36	309000	316500	301500	397500	214500	306000	310456.75	8.30	0	469	323333	314666	298333	289666	273333	319000	294000	36	91500	500	232560	500	1	7298468	22844	64.52	4.47	12	2.49	4851.00	69974.00	316500	20230912	-1.11	95413	20221012	228.05	316500	-1.11	20230912	123400	153.65	20230106	316500	-1.11	20230912	99700	213.94	20221012	5.31	Y	086900	500	36 억		605716	N	N	21132	N	00	N
94	20230912	120538	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	313500	7500	2	2.45	52348295500	168664	38.34	309000	316500	301500	397500	214500	306000	310370.35	8.30	0	-80	323333	314666	298333	289666	273333	319000	294000	36	91500	500	232560	500	1	7298468	22881	64.63	4.48	12	2.31	4851.00	69974.00	316500	20230912	-0.95	95413	20221012	228.57	316500	-0.95	20230912	123400	154.05	20230106	316500	-0.95	20230912	99700	214.44	20221012	5.31	Y	086900	500	36 억		605716	N	N	21132	N	00	N
95	20230912	110545	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	313500	7500	2	2.45	47430646500	152965	34.77	309000	316500	301500	397500	214500	306000	310075.21	8.30	0	2658	323333	314666	298333	289666	273333	319000	294000	36	91500	500	232560	500	1	7298468	22881	64.63	4.48	12	2.10	4851.00	69974.00	316500	20230912	-0.95	95413	20221012	228.57	316500	-0.95	20230912	123400	154.05	20230106	316500	-0.95	20230912	99700	214.44	20221012	5.31	Y	086900	500	36 억		605716	N	N	21132	N	00	N
96	20230912	100541	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	309500	3500	2	1.14	36480260500	117937	26.81	309000	316500	301500	397500	214500	306000	309319.95	8.30	0	-583	323333	314666	298333	289666	273333	319000	294000	36	91500	500	232560	500	1	7298468	22589	63.80	4.42	12	1.62	4851.00	69974.00	316500	20230912	-2.21	95413	20221012	224.38	316500	-2.21	20230912	123400	150.81	20230106	316500	-2.21	20230912	99700	210.43	20221012	5.31	Y	086900	500	36 억		605716	N	N	21132	N	00	N
97	20230912	090553	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	306500	500	2	0.16	8742958500	28636	6.51	309000	309000	301500	397500	214500	306000	305313.49	8.30	0	-5773	323333	314666	298333	289666	273333	319000	294000	36	91500	500	232560	500	1	7298468	22370	63.18	4.38	12	0.39	4851.00	69974.00	309000	20230912	-0.81	95413	20221012	221.24	309000	-0.81	20230912	123400	148.38	20230106	309000	-0.81	20230912	99700	207.42	20221012	5.31	Y	086900	500	36 억		605716	N	N	21132	N	00	N
98	20230911	160538	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	306000	26500	2	9.48	130730003500	438038	154.87	282000	307000	282000	363000	196000	279500	298435.04	7.79	0	43350	294166	286832	272666	265332	251166	290500	269000	36	83500	500	212420	500	1	7298468	22333	63.08	4.37	12	6.00	4851.00	69974.00	307000	20230911	-0.33	95413	20221012	220.71	307000	-0.33	20230911	123400	147.97	20230106	307000	-0.33	20230911	99700	206.92	20221012	5.24	Y	086900	500	36 억		568625	N	N	21076	N	00	N
99	20230911	150547	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	302500	23000	2	8.23	125022171500	419344	148.26	282000	307000	282000	363000	196000	279500	298138.39	7.79	0	43164	294166	286832	272666	265332	251166	290500	269000	36	83500	500	212420	500	1	7298468	22078	62.36	4.32	12	5.75	4851.00	69974.00	307000	20230911	-1.47	95413	20221012	217.04	307000	-1.47	20230911	123400	145.14	20230106	307000	-1.47	20230911	99700	203.41	20221012	5.24	Y	086900	500	36 억		568625	N	N	4234	N	00	N
100	20230911	140553	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	305000	25500	2	9.12	110812221000	372180	131.58	282000	307000	282000	363000	196000	279500	297739.23	7.79	0	32213	294166	286832	272666	265332	251166	290500	269000	36	83500	500	212420	500	1	7298468	22260	62.87	4.36	12	5.10	4851.00	69974.00	307000	20230911	-0.65	95413	20221012	219.66	307000	-0.65	20230911	123400	147.16	20230106	307000	-0.65	20230911	99700	205.92	20221012	5.24	Y	086900	500	36 억		568625	N	N	4234	N	00	N
101	20230911	130532	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	305000	25500	2	9.12	100652215000	338933	119.83	282000	306000	282000	363000	196000	279500	296968.91	7.79	0	28822	294166	286832	272666	265332	251166	290500	269000	36	83500	500	212420	500	1	7298468	22260	62.87	4.36	12	4.64	4851.00	69974.00	306000	20230911	-0.33	95413	20221012	219.66	306000	-0.33	20230911	123400	147.16	20230106	306000	-0.33	20230911	99700	205.92	20221012	5.24	Y	086900	500	36 억		568625	N	N	4234	N	00	N
102	20230911	120540	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	300500	21000	2	7.51	89203430000	301235	106.50	282000	305000	282000	363000	196000	279500	296126.82	7.79	0	20300	294166	286832	272666	265332	251166	290500	269000	36	83500	500	212420	500	1	7298468	21932	61.95	4.29	12	4.13	4851.00	69974.00	305000	20230911	-1.48	95413	20221012	214.95	305000	-1.48	20230911	123400	143.52	20230106	305000	-1.48	20230911	99700	201.40	20221012	5.24	Y	086900	500	36 억		568625	N	N	4234	N	00	N
103	20230911	110529	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	302000	22500	2	8.05	78276144000	265088	93.72	282000	304000	282000	363000	196000	279500	295284.81	7.79	0	13289	294166	286832	272666	265332	251166	290500	269000	36	83500	500	212420	500	1	7298468	22041	62.26	4.32	12	3.63	4851.00	69974.00	304000	20230911	-0.66	95413	20221012	216.52	304000	-0.66	20230911	123400	144.73	20230106	304000	-0.66	20230911	99700	202.91	20221012	5.24	Y	086900	500	36 억		568625	N	N	4234	N	00	N
104	20230911	100532	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	298000	18500	2	6.62	55002768000	187730	66.37	282000	300000	282000	363000	196000	279500	292990.13	7.79	0	1807	294166	286832	272666	265332	251166	290500	269000	36	83500	500	212420	500	1	7298468	21749	61.43	4.26	12	2.57	4851.00	69974.00	300000	20230911	-0.67	95413	20221012	212.33	300000	-0.67	20230911	123400	141.49	20230106	300000	-0.67	20230911	99700	198.90	20221012	5.24	Y	086900	500	36 억		568625	N	N	4234	N	00	N
105	20230911	090531	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	286000	6500	2	2.33	11503556000	40120	14.18	282000	292000	282000	363000	196000	279500	286732.32	7.79	0	-500	294166	286832	272666	265332	251166	290500	269000	36	83500	500	212420	500	1	7298468	20874	58.96	4.09	12	0.55	4851.00	69974.00	292000	20230911	-2.05	95413	20221012	199.75	292000	-2.05	20230911	123400	131.77	20230106	292000	-2.05	20230911	99700	186.86	20221012	5.24	Y	086900	500	36 억		568625	N	N	4234	N	00	N
106	20230908	160541	55	60.00	KSQ150		제약	N	N	N	Y	60	N	279500	22500	2	8.75	76297885500	281401	300.76	260000	280000	258500	334000	180000	257000	271109.28	7.17	0	44102	268666	262832	259166	253332	249666	261000	251500	36	77000	500	195320	500	1	7298468	20399	57.62	3.99	12	3.86	4851.00	69974.00	281000	20230414	-0.53	95413	20221012	192.94	281000	-0.53	20230414	123400	126.50	20230106	281000	-0.53	20230414	99700	180.34	20221012	4.92	Y	086900	500	36 억		523626	N	N	4234	N	00	N
107	20230908	150542	55	60.00	KSQ150		제약	N	N	N	Y	60	N	279000	22000	2	8.56	71675071500	264825	283.04	260000	280000	258500	334000	180000	257000	270650.75	7.17	0	41884	268666	262832	259166	253332	249666	261000	251500	36	77000	500	195320	500	1	7298468	20363	57.51	3.99	12	3.63	4851.00	69974.00	281000	20230414	-0.71	95413	20221012	192.41	281000	-0.71	20230414	123400	126.09	20230106	281000	-0.71	20230414	99700	179.84	20221012	4.92	Y	086900	500	36 억		523626	N	N	5543	N	00	N
108	20230908	140540	55	60.00	KSQ150		제약	N	N	N	Y	60	N	274000	17000	2	6.61	55292703000	205750	219.90	260000	275000	258500	334000	180000	257000	268737.37	7.17	0	33726	268666	262832	259166	253332	249666	261000	251500	36	77000	500	195320	500	1	7298468	19998	56.48	3.92	12	2.82	4851.00	69974.00	281000	20230414	-2.49	95413	20221012	187.17	281000	-2.49	20230414	123400	122.04	20230106	281000	-2.49	20230414	99700	174.82	20221012	4.92	Y	086900	500	36 억		523626	N	N	5543	N	00	N
109	20230908	130545	55	60.00	KSQ150		제약	N	N	N	Y	60	N	270000	13000	2	5.06	44863205500	167540	179.06	260000	272500	258500	334000	180000	257000	267776.15	7.17	0	23918	268666	262832	259166	253332	249666	261000	251500	36	77000	500	195320	500	1	7298468	19706	55.66	3.86	12	2.30	4851.00	69974.00	281000	20230414	-3.91	95413	20221012	182.98	281000	-3.91	20230414	123400	118.80	20230106	281000	-3.91	20230414	99700	170.81	20221012	4.92	Y	086900	500	36 억		523626	N	N	5543	N	00	N
110	20230908	120552	55	60.00	KSQ150		제약	N	N	N	Y	60	N	271000	14000	2	5.45	40598052000	151775	162.22	260000	272500	258500	334000	180000	257000	267488.47	7.17	0	21482	268666	262832	259166	253332	249666	261000	251500	36	77000	500	195320	500	1	7298468	19779	55.86	3.87	12	2.08	4851.00	69974.00	281000	20230414	-3.56	95413	20221012	184.03	281000	-3.56	20230414	123400	119.61	20230106	281000	-3.56	20230414	99700	171.82	20221012	4.92	Y	086900	500	36 억		523626	N	N	5543	N	00	N
111	20230908	110547	55	60.00	KSQ150		제약	N	N	N	Y	60	N	272000	15000	2	5.84	35621755000	133387	142.56	260000	272500	258500	334000	180000	257000	267055.75	7.17	0	17830	268666	262832	259166	253332	249666	261000	251500	36	77000	500	195320	500	1	7298468	19852	56.07	3.89	12	1.83	4851.00	69974.00	281000	20230414	-3.20	95413	20221012	185.08	281000	-3.20	20230414	123400	120.42	20230106	281000	-3.20	20230414	99700	172.82	20221012	4.92	Y	086900	500	36 억		523626	N	N	5543	N	00	N
112	20230908	100542	55	60.00	KSQ150		제약	N	N	N	Y	60	N	268500	11500	2	4.47	21442509000	80717	86.27	260000	269500	258500	334000	180000	257000	265650.58	7.17	0	7298	268666	262832	259166	253332	249666	261000	251500	36	77000	500	195320	500	1	7298468	19596	55.35	3.84	12	1.11	4851.00	69974.00	281000	20230414	-4.45	95413	20221012	181.41	281000	-4.45	20230414	123400	117.59	20230106	281000	-4.45	20230414	99700	169.31	20221012	4.92	Y	086900	500	36 억		523626	N	N	5543	N	00	N
113	20230908	090545	55	60.00	KSQ150		제약	N	N	N	Y	60	N	261000	4000	2	1.56	1711410000	6573	7.03	260000	261500	258500	334000	180000	257000	260370.21	7.17	0	1071	268666	262832	259166	253332	249666	261000	251500	36	77000	500	195320	500	1	7298468	19049	53.80	3.73	12	0.09	4851.00	69974.00	281000	20230414	-7.12	95413	20221012	173.55	281000	-7.12	20230414	123400	111.51	20230106	281000	-7.12	20230414	99700	161.79	20221012	4.92	Y	086900	500	36 억		523626	N	N	5543	N	00	N
114	20230907	160536	55	60.00	KSQ150		제약	N	N	N	Y	60	N	257000	-6000	5	-2.28	24049407000	92828	53.95	263000	265000	255500	341500	184500	263000	259075.01	7.23	0	-4279	275333	269166	258833	252666	242333	272250	255750	36	78500	500	199880	500	1	7298468	18757	52.98	3.67	12	1.27	4851.00	69974.00	281000	20230414	-8.54	95413	20221012	169.36	281000	-8.54	20230414	123400	108.27	20230106	281000	-8.54	20230414	99700	157.77	20221012	4.76	Y	086900	500	36 억		527872	N	N	5543	N	00	N
115	20230907	150541	55	60.00	KSQ150		제약	N	N	N	Y	60	N	258000	-5000	5	-1.90	22683292500	87518	50.86	263000	265000	255500	341500	184500	263000	259184.31	7.23	0	-4812	275333	269166	258833	252666	242333	272250	255750	36	78500	500	199880	500	1	7298468	18830	53.18	3.69	12	1.20	4851.00	69974.00	281000	20230414	-8.19	95413	20221012	170.40	281000	-8.19	20230414	123400	109.08	20230106	281000	-8.19	20230414	99700	158.78	20221012	4.76	Y	086900	500	36 억		527872	N	N	7859	N	00	N
116	20230907	140537	55	60.00	KSQ150		제약	N	N	N	Y	60	N	258000	-5000	5	-1.90	20372814000	78544	45.65	263000	265000	255500	341500	184500	263000	259380.91	7.23	0	-4599	275333	269166	258833	252666	242333	272250	255750	36	78500	500	199880	500	1	7298468	18830	53.18	3.69	12	1.08	4851.00	69974.00	281000	20230414	-8.19	95413	20221012	170.40	281000	-8.19	20230414	123400	109.08	20230106	281000	-8.19	20230414	99700	158.78	20221012	4.76	Y	086900	500	36 억		527872	N	N	7859	N	00	N
117	20230907	130536	55	60.00	KSQ150		제약	N	N	N	Y	60	N	258000	-5000	5	-1.90	16905573000	65060	37.81	263000	265000	256500	341500	184500	263000	259845.88	7.23	0	-3750	275333	269166	258833	252666	242333	272250	255750	36	78500	500	199880	500	1	7298468	18830	53.18	3.69	12	0.89	4851.00	69974.00	281000	20230414	-8.19	95413	20221012	170.40	281000	-8.19	20230414	123400	109.08	20230106	281000	-8.19	20230414	99700	158.78	20221012	4.76	Y	086900	500	36 억		527872	N	N	7859	N	00	N
118	20230907	120544	55	60.00	KSQ150		제약	N	N	N	Y	60	N	259000	-4000	5	-1.52	13954149000	53613	31.16	263000	265000	257500	341500	184500	263000	260275.47	7.23	0	-5361	275333	269166	258833	252666	242333	272250	255750	36	78500	500	199880	500	1	7298468	18903	53.39	3.70	12	0.73	4851.00	69974.00	281000	20230414	-7.83	95413	20221012	171.45	281000	-7.83	20230414	123400	109.89	20230106	281000	-7.83	20230414	99700	159.78	20221012	4.76	Y	086900	500	36 억		527872	N	N	7859	N	00	N
119	20230907	110542	55	60.00	KSQ150		제약	N	N	N	Y	60	N	259500	-3500	5	-1.33	10817740000	41499	24.12	263000	265000	258000	341500	184500	263000	260674.72	7.23	0	-3851	275333	269166	258833	252666	242333	272250	255750	36	78500	500	199880	500	1	7298468	18940	53.49	3.71	12	0.57	4851.00	69974.00	281000	20230414	-7.65	95413	20221012	171.98	281000	-7.65	20230414	123400	110.29	20230106	281000	-7.65	20230414	99700	160.28	20221012	4.76	Y	086900	500	36 억		527872	N	N	7859	N	00	N
120	20230907	100541	55	60.00	KSQ150		제약	N	N	N	Y	60	N	262500	-500	5	-0.19	7834529500	30058	17.47	263000	265000	258000	341500	184500	263000	260647.07	7.23	0	-5338	275333	269166	258833	252666	242333	272250	255750	36	78500	500	199880	500	1	7298468	19158	54.11	3.75	12	0.41	4851.00	69974.00	281000	20230414	-6.58	95413	20221012	175.12	281000	-6.58	20230414	123400	112.72	20230106	281000	-6.58	20230414	99700	163.29	20221012	4.76	Y	086900	500	36 억		527872	N	N	7859	N	00	N
121	20230907	090547	55	60.00	KSQ150		제약	N	N	N	Y	60	N	261500	-1500	5	-0.57	1248139500	4747	2.76	263000	265000	261500	341500	184500	263000	262932.27	7.23	0	-588	275333	269166	258833	252666	242333	272250	255750	36	78500	500	199880	500	1	7298468	19085	53.91	3.74	12	0.07	4851.00	69974.00	281000	20230414	-6.94	95413	20221012	174.07	281000	-6.94	20230414	123400	111.91	20230106	281000	-6.94	20230414	99700	162.29	20221012	4.76	Y	086900	500	36 억		527872	N	N	7859	N	00	N
122	20230906	160537	55	60.00	KSQ150		제약	N	N	N	Y	60	N	263000	12000	2	4.78	44681346000	171476	180.84	251000	265000	248500	326000	176000	251000	260566.98	7.12	0	12459	256666	253832	250666	247832	244666	255250	249250	36	75000	500	190760	500	1	7298468	19195	54.22	3.76	12	2.35	4851.00	69974.00	281000	20230414	-6.41	95413	20221012	175.64	281000	-6.41	20230414	123400	113.13	20230106	281000	-6.41	20230414	99700	163.79	20221012	4.76	Y	086900	500	36 억		519323	N	N	7859	N	00	N
123	20230906	150539	55	60.00	KSQ150		제약	N	N	N	Y	60	N	262000	11000	2	4.38	42729746500	164036	173.00	251000	265000	248500	326000	176000	251000	260490.75	7.12	0	12211	256666	253832	250666	247832	244666	255250	249250	36	75000	500	190760	500	1	7298468	19122	54.01	3.74	12	2.25	4851.00	69974.00	281000	20230414	-6.76	95413	20221012	174.60	281000	-6.76	20230414	123400	112.32	20230106	281000	-6.76	20230414	99700	162.79	20221012	4.76	Y	086900	500	36 억		519323	N	N	9394	N	00	N
124	20230906	140539	55	60.00	KSQ150		제약	N	N	N	Y	60	N	264000	13000	2	5.18	34879928500	134265	141.60	251000	264000	248500	326000	176000	251000	259785.01	7.12	0	13614	256666	253832	250666	247832	244666	255250	249250	36	75000	500	190760	500	1	7298468	19268	54.42	3.77	12	1.84	4851.00	69974.00	281000	20230414	-6.05	95413	20221012	176.69	281000	-6.05	20230414	123400	113.94	20230106	281000	-6.05	20230414	99700	164.79	20221012	4.76	Y	086900	500	36 억		519323	N	N	9394	N	00	N
125	20230906	130534	55	60.00	KSQ150		제약	N	N	N	Y	60	N	261000	10000	2	3.98	28167274500	108610	114.54	251000	262500	248500	326000	176000	251000	259344.21	7.12	0	9693	256666	253832	250666	247832	244666	255250	249250	36	75000	500	190760	500	1	7298468	19049	53.80	3.73	12	1.49	4851.00	69974.00	281000	20230414	-7.12	95413	20221012	173.55	281000	-7.12	20230414	123400	111.51	20230106	281000	-7.12	20230414	99700	161.79	20221012	4.76	Y	086900	500	36 억		519323	N	N	9394	N	00	N
126	20230906	120545	55	60.00	KSQ150		제약	N	N	N	Y	60	N	261000	10000	2	3.98	25137894500	97024	102.32	251000	262500	248500	326000	176000	251000	259090.45	7.12	0	10449	256666	253832	250666	247832	244666	255250	249250	36	75000	500	190760	500	1	7298468	19049	53.80	3.73	12	1.33	4851.00	69974.00	281000	20230414	-7.12	95413	20221012	173.55	281000	-7.12	20230414	123400	111.51	20230106	281000	-7.12	20230414	99700	161.79	20221012	4.76	Y	086900	500	36 억		519323	N	N	9394	N	00	N
127	20230906	110543	55	60.00	KSQ150		제약	N	N	N	Y	60	N	260500	9500	2	3.78	20912511500	80801	85.21	251000	262500	248500	326000	176000	251000	258816.17	7.12	0	11478	256666	253832	250666	247832	244666	255250	249250	36	75000	500	190760	500	1	7298468	19013	53.70	3.72	12	1.11	4851.00	69974.00	281000	20230414	-7.30	95413	20221012	173.02	281000	-7.30	20230414	123400	111.10	20230106	281000	-7.30	20230414	99700	161.28	20221012	4.76	Y	086900	500	36 억		519323	N	N	9394	N	00	N
128	20230906	100527	55	60.00	KSQ150		제약	N	N	N	Y	60	N	258000	7000	2	2.79	14629344000	56675	59.77	251000	262500	248500	326000	176000	251000	258128.44	7.12	0	7412	256666	253832	250666	247832	244666	255250	249250	36	75000	500	190760	500	1	7298468	18830	53.18	3.69	12	0.78	4851.00	69974.00	281000	20230414	-8.19	95413	20221012	170.40	281000	-8.19	20230414	123400	109.08	20230106	281000	-8.19	20230414	99700	158.78	20221012	4.76	Y	086900	500	36 억		519323	N	N	9394	N	00	N
129	20230906	090532	55	60.00	KSQ150		제약	N	N	N	Y	60	N	250000	-1000	5	-0.40	738654000	2951	3.11	251000	251500	248500	326000	176000	251000	250303.50	7.12	0	-644	256666	253832	250666	247832	244666	255250	249250	36	75000	500	190760	500	1	7298468	18246	51.54	3.57	12	0.04	4851.00	69974.00	281000	20230414	-11.03	95413	20221012	162.02	281000	-11.03	20230414	123400	102.59	20230106	281000	-11.03	20230414	99700	150.75	20221012	4.76	Y	086900	500	36 억		519323	N	N	9394	N	00	N
130	20230905	160533	55	60.00	KSQ150		제약	N	N	N	Y	60	N	251000	2500	2	1.01	23650882000	94483	87.30	248500	253500	247500	323000	174000	248500	250318.58	7.14	0	-18505	261500	255000	248000	241500	234500	251500	238000	36	74500	500	188860	500	1	7298468	18319	51.74	3.59	12	1.29	4851.00	69974.00	281000	20230414	-10.68	95413	20221012	163.07	281000	-10.68	20230414	123400	103.40	20230106	281000	-10.68	20230414	99700	151.76	20221012	4.56	Y	086900	500	36 억		521290	N	N	9394	N	00	N
131	20230905	150543	55	60.00	KSQ150		제약	N	N	N	Y	60	N	250500	2000	2	0.80	22815250000	91158	84.23	248500	253500	247500	323000	174000	248500	250282.48	7.14	0	-19002	261500	255000	248000	241500	234500	251500	238000	36	74500	500	188860	500	1	7298468	18283	51.64	3.58	12	1.25	4851.00	69974.00	281000	20230414	-10.85	95413	20221012	162.54	281000	-10.85	20230414	123400	103.00	20230106	281000	-10.85	20230414	99700	151.25	20221012	4.56	Y	086900	500	36 억		521290	N	N	9396	N	00	N
132	20230905	140540	55	60.00	KSQ150		제약	N	N	N	Y	60	N	251500	3000	2	1.21	20658407500	82562	76.29	248500	253500	247500	323000	174000	248500	250216.90	7.14	0	-17398	261500	255000	248000	241500	234500	251500	238000	36	74500	500	188860	500	1	7298468	18356	51.84	3.59	12	1.13	4851.00	69974.00	281000	20230414	-10.50	95413	20221012	163.59	281000	-10.50	20230414	123400	103.81	20230106	281000	-10.50	20230414	99700	152.26	20221012	4.56	Y	086900	500	36 억		521290	N	N	9396	N	00	N
133	20230905	130522	55	60.00	KSQ150		제약	N	N	N	Y	60	N	248500	0	3	0.00	16030149500	64100	59.23	248500	253500	247500	323000	174000	248500	250080.34	7.14	0	-13404	261500	255000	248000	241500	234500	251500	238000	36	74500	500	188860	500	1	7298468	18137	51.23	3.55	12	0.88	4851.00	69974.00	281000	20230414	-11.57	95413	20221012	160.45	281000	-11.57	20230414	123400	101.38	20230106	281000	-11.57	20230414	99700	149.25	20221012	4.56	Y	086900	500	36 억		521290	N	N	9396	N	00	N
134	20230905	120530	55	60.00	KSQ150		제약	N	N	N	Y	60	N	249000	500	2	0.20	13987541500	55872	51.62	248500	253500	247500	323000	174000	248500	250349.75	7.14	0	-7079	261500	255000	248000	241500	234500	251500	238000	36	74500	500	188860	500	1	7298468	18173	51.33	3.56	12	0.77	4851.00	69974.00	281000	20230414	-11.39	95413	20221012	160.97	281000	-11.39	20230414	123400	101.78	20230106	281000	-11.39	20230414	99700	149.75	20221012	4.56	Y	086900	500	36 억		521290	N	N	9396	N	00	N
135	20230905	110533	55	60.00	KSQ150		제약	N	N	N	Y	60	N	252000	3500	2	1.41	11691043000	46663	43.12	248500	253500	247500	323000	174000	248500	250542.04	7.14	0	-2752	261500	255000	248000	241500	234500	251500	238000	36	74500	500	188860	500	1	7298468	18392	51.95	3.60	12	0.64	4851.00	69974.00	281000	20230414	-10.32	95413	20221012	164.11	281000	-10.32	20230414	123400	104.21	20230106	281000	-10.32	20230414	99700	152.76	20221012	4.56	Y	086900	500	36 억		521290	N	N	9396	N	00	N
136	20230905	100528	55	60.00	KSQ150		제약	N	N	N	Y	60	N	252000	3500	2	1.41	8622538000	34411	31.80	248500	253500	247500	323000	174000	248500	250575.05	7.14	0	222	261500	255000	248000	241500	234500	251500	238000	36	74500	500	188860	500	1	7298468	18392	51.95	3.60	12	0.47	4851.00	69974.00	281000	20230414	-10.32	95413	20221012	164.11	281000	-10.32	20230414	123400	104.21	20230106	281000	-10.32	20230414	99700	152.76	20221012	4.56	Y	086900	500	36 억		521290	N	N	9396	N	00	N
137	20230905	090525	55	60.00	KSQ150		제약	N	N	N	Y	60	N	249500	1000	2	0.40	872998500	3505	3.24	248500	250500	247500	323000	174000	248500	249072.33	7.14	0	-528	261500	255000	248000	241500	234500	251500	238000	36	74500	500	188860	500	1	7298468	18210	51.43	3.57	12	0.05	4851.00	69974.00	281000	20230414	-11.21	95413	20221012	161.49	281000	-11.21	20230414	123400	102.19	20230106	281000	-11.21	20230414	99700	150.25	20221012	4.56	Y	086900	500	36 억		521290	N	N	9396	N	00	N
138	20230904	160524	55	60.00	KSQ150		제약	N	N	N	Y	60	N	248500	-2500	5	-1.00	26557251500	107658	32.10	253500	254500	241000	326000	176000	251000	246680.12	7.29	0	-11189	269000	260000	254000	245000	239000	257000	242000	36	75000	500	190760	500	1	7298468	18137	51.23	3.55	12	1.48	4851.00	69974.00	281000	20230414	-11.57	95413	20221012	160.45	281000	-11.57	20230414	123400	101.38	20230106	281000	-11.57	20230414	99700	149.25	20221012	4.48	Y	086900	500	36 억		532295	N	N	9396	N	00	N
139	20230904	150518	55	60.00	KSQ150		제약	N	N	N	Y	60	N	248000	-3000	5	-1.20	25351624500	102807	30.65	253500	254500	241000	326000	176000	251000	246594.13	7.29	0	-10472	269000	260000	254000	245000	239000	257000	242000	36	75000	500	190760	500	1	7298468	18100	51.12	3.54	12	1.41	4851.00	69974.00	281000	20230414	-11.74	95413	20221012	159.92	281000	-11.74	20230414	123400	100.97	20230106	281000	-11.74	20230414	99700	148.75	20221012	4.48	Y	086900	500	36 억		532295	N	N	14921	N	00	N
140	20230904	140514	55	60.00	KSQ150		제약	N	N	N	Y	60	N	247000	-4000	5	-1.59	22313943500	90554	27.00	253500	254500	241000	326000	176000	251000	246415.63	7.29	0	-8428	269000	260000	254000	245000	239000	257000	242000	36	75000	500	190760	500	1	7298468	18027	50.92	3.53	12	1.24	4851.00	69974.00	281000	20230414	-12.10	95413	20221012	158.87	281000	-12.10	20230414	123400	100.16	20230106	281000	-12.10	20230414	99700	147.74	20221012	4.48	Y	086900	500	36 억		532295	N	N	14921	N	00	N
141	20230904	130522	55	60.00	KSQ150		제약	N	N	N	Y	60	N	245500	-5500	5	-2.19	19259574500	78153	23.30	253500	254500	241000	326000	176000	251000	246433.94	7.29	0	-8129	269000	260000	254000	245000	239000	257000	242000	36	75000	500	190760	500	1	7298468	17918	50.61	3.51	12	1.07	4851.00	69974.00	281000	20230414	-12.63	95413	20221012	157.30	281000	-12.63	20230414	123400	98.95	20230106	281000	-12.63	20230414	99700	146.24	20221012	4.48	Y	086900	500	36 억		532295	N	N	14921	N	00	N
142	20230904	120513	55	60.00	KSQ150		제약	N	N	N	Y	60	N	245500	-5500	5	-2.19	17262926000	70053	20.89	253500	254500	241000	326000	176000	251000	246426.32	7.29	0	-7325	269000	260000	254000	245000	239000	257000	242000	36	75000	500	190760	500	1	7298468	17918	50.61	3.51	12	0.96	4851.00	69974.00	281000	20230414	-12.63	95413	20221012	157.30	281000	-12.63	20230414	123400	98.95	20230106	281000	-12.63	20230414	99700	146.24	20221012	4.48	Y	086900	500	36 억		532295	N	N	14921	N	00	N
143	20230904	110506	55	60.00	KSQ150		제약	N	N	N	Y	60	N	244500	-6500	5	-2.59	15594597500	63248	18.86	253500	254500	241000	326000	176000	251000	246562.35	7.29	0	-6287	269000	260000	254000	245000	239000	257000	242000	36	75000	500	190760	500	1	7298468	17845	50.40	3.49	12	0.87	4851.00	69974.00	281000	20230414	-12.99	95413	20221012	156.25	281000	-12.99	20230414	123400	98.14	20230106	281000	-12.99	20230414	99700	145.24	20221012	4.48	Y	086900	500	36 억		532295	N	N	14921	N	00	N
144	20230904	100508	55	60.00	KSQ150		제약	N	N	N	Y	60	N	245500	-5500	5	-2.19	11680086500	47131	14.05	253500	254500	242500	326000	176000	251000	247821.40	7.29	0	-3372	269000	260000	254000	245000	239000	257000	242000	36	75000	500	190760	500	1	7298468	17918	50.61	3.51	12	0.65	4851.00	69974.00	281000	20230414	-12.63	95413	20221012	157.30	281000	-12.63	20230414	123400	98.95	20230106	281000	-12.63	20230414	99700	146.24	20221012	4.48	Y	086900	500	36 억		532295	N	N	14921	N	00	N
145	20230904	090518	55	60.00	KSQ150		제약	N	N	N	Y	60	N	251000	0	3	0.00	2108363500	8360	2.49	253500	254500	250000	326000	176000	251000	252197.31	7.29	0	-1284	269000	260000	254000	245000	239000	257000	242000	36	75000	500	190760	500	1	7298468	18319	51.74	3.59	12	0.11	4851.00	69974.00	281000	20230414	-10.68	95413	20221012	163.07	281000	-10.68	20230414	123400	103.40	20230106	281000	-10.68	20230414	99700	151.76	20221012	4.48	Y	086900	500	36 억		532295	N	N	14921	N	00	N
146	20230901	160510	55	60.00	KSQ150		제약	N	N	N	Y	60	N	251000	4000	2	1.62	85070534500	334323	383.15	260000	263000	248000	321000	173000	247000	254458.10	7.36	0	-5519	257000	252000	249500	244500	242000	250750	243250	36	74000	500	187720	500	1	7298468	18319	51.74	3.59	12	4.58	4851.00	69974.00	281000	20230414	-10.68	95413	20221012	163.07	281000	-10.68	20230414	123400	103.40	20230106	281000	-10.68	20230414	99700	151.76	20221012	4.32	Y	086900	500	36 억		536842	N	N	14921	N	00	N
147	20230901	150517	55	60.00	KSQ150		제약	N	N	N	Y	60	N	251500	4500	2	1.82	82363596500	323536	370.79	260000	263000	248000	321000	173000	247000	254573.21	7.36	0	-8024	257000	252000	249500	244500	242000	250750	243250	36	74000	500	187720	500	1	7298468	18356	51.84	3.59	12	4.43	4851.00	69974.00	281000	20230414	-10.50	95413	20221012	163.59	281000	-10.50	20230414	123400	103.81	20230106	281000	-10.50	20230414	99700	152.26	20221012	4.32	Y	086900	500	36 억		536842	N	N	7788	N	00	N
148	20230901	140518	55	60.00	KSQ150		제약	N	N	N	Y	60	N	253500	6500	2	2.63	76778061000	301400	345.42	260000	263000	248000	321000	173000	247000	254738.09	7.36	0	-5950	257000	252000	249500	244500	242000	250750	243250	36	74000	500	187720	500	1	7298468	18502	52.26	3.62	12	4.13	4851.00	69974.00	281000	20230414	-9.79	95413	20221012	165.69	281000	-9.79	20230414	123400	105.43	20230106	281000	-9.79	20230414	99700	154.26	20221012	4.32	Y	086900	500	36 억		536842	N	N	7788	N	00	N
149	20230901	130504	55	60.00	KSQ150		제약	N	N	N	Y	60	N	257000	10000	2	4.05	71354506500	280093	321.00	260000	263000	248000	321000	173000	247000	254752.91	7.36	0	-4586	257000	252000	249500	244500	242000	250750	243250	36	74000	500	187720	500	1	7298468	18757	52.98	3.67	12	3.84	4851.00	69974.00	281000	20230414	-8.54	95413	20221012	169.36	281000	-8.54	20230414	123400	108.27	20230106	281000	-8.54	20230414	99700	157.77	20221012	4.32	Y	086900	500	36 억		536842	N	N	7788	N	00	N
150	20230901	120509	55	60.00	KSQ150		제약	N	N	N	Y	60	N	259000	12000	2	4.86	68055677000	267260	306.29	260000	263000	248000	321000	173000	247000	254642.21	7.36	0	-5091	257000	252000	249500	244500	242000	250750	243250	36	74000	500	187720	500	1	7298468	18903	53.39	3.70	12	3.66	4851.00	69974.00	281000	20230414	-7.83	95413	20221012	171.45	281000	-7.83	20230414	123400	109.89	20230106	281000	-7.83	20230414	99700	159.78	20221012	4.32	Y	086900	500	36 억		536842	N	N	7788	N	00	N
151	20230901	110510	55	60.00	KSQ150		제약	N	N	N	Y	60	N	253500	6500	2	2.63	55937179000	220144	252.30	260000	263000	248000	321000	173000	247000	254093.59	7.36	0	-21222	257000	252000	249500	244500	242000	250750	243250	36	74000	500	187720	500	1	7298468	18502	52.26	3.62	12	3.02	4851.00	69974.00	281000	20230414	-9.79	95413	20221012	165.69	281000	-9.79	20230414	123400	105.43	20230106	281000	-9.79	20230414	99700	154.26	20221012	4.32	Y	086900	500	36 억		536842	N	N	7788	N	00	N
152	20230901	100507	55	60.00	KSQ150		제약	N	N	N	Y	60	N	249500	2500	2	1.01	47646730500	187278	214.63	260000	263000	248000	321000	173000	247000	254417.13	7.36	0	-29461	257000	252000	249500	244500	242000	250750	243250	36	74000	500	187720	500	1	7298468	18210	51.43	3.57	12	2.57	4851.00	69974.00	281000	20230414	-11.21	95413	20221012	161.49	281000	-11.21	20230414	123400	102.19	20230106	281000	-11.21	20230414	99700	150.25	20221012	4.32	Y	086900	500	36 억		536842	N	N	7788	N	00	N
153	20230901	090501	55	60.00	KSQ150		제약	N	N	N	Y	60	N	254500	7500	2	3.04	17924785000	69335	79.46	260000	263000	254000	321000	173000	247000	258524.34	7.36	0	-16502	257000	252000	249500	244500	242000	250750	243250	36	74000	500	187720	500	1	7298468	18575	52.46	3.64	12	0.95	4851.00	69974.00	281000	20230414	-9.43	95413	20221012	166.74	281000	-9.43	20230414	123400	106.24	20230106	281000	-9.43	20230414	99700	155.27	20221012	4.32	Y	086900	500	36 억		536842	N	N	7788	N	00	N