KissMeData/298380/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	161058	57	100.00	KSQ150		제약	N	N	N	N		N	18960	650	2	3.55	3245642960	174355	86.76	18320	19010	18220	23800	12820	18310	18614.30	4.97	0	-23976	19063	18686	18403	18026	17743	18545	17885	239	5490	500	13540	10	1	47892539	9080	282.99	13.03	12	0.36	67.00	1455.00	26900	20230414	-29.52	17050	20221013	11.20	26900	-29.52	20230414	17590	7.79	20230901	26900	-29.52	20230414	17050	11.20	20221013	2.47	Y	298380	500	239 억		2380612	N	N	30923	N	00	N
3	20230927	151110	57	100.00	KSQ150		제약	N	N	N	N		N	18930	620	2	3.39	3039812490	163504	81.36	18320	19010	18220	23800	12820	18310	18591.95	4.97	0	-20759	19063	18686	18403	18026	17743	18545	17885	239	5490	500	13540	10	1	47892539	9066	282.54	13.01	12	0.34	67.00	1455.00	26900	20230414	-29.63	17050	20221013	11.03	26900	-29.63	20230414	17590	7.62	20230901	26900	-29.63	20230414	17050	11.03	20221013	2.47	Y	298380	500	239 억		2380612	N	N	21294	N	00	N
4	20230927	141110	57	100.00	KSQ150		제약	N	N	N	N		N	18660	350	2	1.91	2084505220	112869	56.16	18320	18660	18220	23800	12820	18310	18468.58	4.97	0	-11331	19063	18686	18403	18026	17743	18545	17885	239	5490	500	13540	10	1	47892539	8937	278.51	12.82	12	0.24	67.00	1455.00	26900	20230414	-30.63	17050	20221013	9.44	26900	-30.63	20230414	17590	6.08	20230901	26900	-30.63	20230414	17050	9.44	20221013	2.47	Y	298380	500	239 억		2380612	N	N	21294	N	00	N
5	20230927	131055	57	100.00	KSQ150		제약	N	N	N	N		N	18530	220	2	1.20	1724925150	93528	46.54	18320	18630	18220	23800	12820	18310	18443.10	4.97	0	-8720	19063	18686	18403	18026	17743	18545	17885	239	5490	500	13540	10	1	47892539	8874	276.57	12.74	12	0.20	67.00	1455.00	26900	20230414	-31.12	17050	20221013	8.68	26900	-31.12	20230414	17590	5.34	20230901	26900	-31.12	20230414	17050	8.68	20221013	2.47	Y	298380	500	239 억		2380612	N	N	21294	N	00	N
6	20230927	121053	57	100.00	KSQ150		제약	N	N	N	N		N	18390	80	2	0.44	1551458310	84142	41.87	18320	18630	18220	23800	12820	18310	18438.82	4.97	0	-8511	19063	18686	18403	18026	17743	18545	17885	239	5490	500	13540	10	1	47892539	8807	274.48	12.64	12	0.18	67.00	1455.00	26900	20230414	-31.64	17050	20221013	7.86	26900	-31.64	20230414	17590	4.55	20230901	26900	-31.64	20230414	17050	7.86	20221013	2.47	Y	298380	500	239 억		2380612	N	N	21294	N	00	N
7	20230927	111104	57	100.00	KSQ150		제약	N	N	N	N		N	18400	90	2	0.49	1370492300	74295	36.97	18320	18630	18220	23800	12820	18310	18446.92	4.97	0	-8875	19063	18686	18403	18026	17743	18545	17885	239	5490	500	13540	10	1	47892539	8812	274.63	12.65	12	0.16	67.00	1455.00	26900	20230414	-31.60	17050	20221013	7.92	26900	-31.60	20230414	17590	4.60	20230901	26900	-31.60	20230414	17050	7.92	20221013	2.47	Y	298380	500	239 억		2380612	N	N	21294	N	00	N
8	20230927	101057	57	100.00	KSQ150		제약	N	N	N	N		N	18520	210	2	1.15	1097526800	59512	29.61	18320	18630	18220	23800	12820	18310	18442.47	4.97	0	-5512	19063	18686	18403	18026	17743	18545	17885	239	5490	500	13540	10	1	47892539	8870	276.42	12.73	12	0.12	67.00	1455.00	26900	20230414	-31.15	17050	20221013	8.62	26900	-31.15	20230414	17590	5.29	20230901	26900	-31.15	20230414	17050	8.62	20221013	2.47	Y	298380	500	239 억		2380612	N	N	21294	N	00	N
9	20230927	091117	57	100.00	KSQ150		제약	N	N	N	N		N	18340	30	2	0.16	305286400	16602	8.26	18320	18480	18220	23800	12820	18310	18389.30	4.97	0	-1439	19063	18686	18403	18026	17743	18545	17885	239	5490	500	13540	10	1	47892539	8783	273.73	12.60	12	0.03	67.00	1455.00	26900	20230414	-31.82	17050	20221013	7.57	26900	-31.82	20230414	17590	4.26	20230901	26900	-31.82	20230414	17050	7.57	20221013	2.47	Y	298380	500	239 억		2380612	N	N	21294	N	00	N
10	20230926	161055	57	100.00	KSQ150		제약	N	N	N	N		N	18310	-210	5	-1.13	3672596320	200460	78.08	18500	18780	18120	24050	12970	18520	18320.86	5.01	0	-13809	19246	18882	18636	18272	18026	18760	18150	239	5530	500	13700	10	1	47892539	8769	273.28	12.58	12	0.42	67.00	1455.00	26900	20230414	-31.93	17050	20221013	7.39	26900	-31.93	20230414	17590	4.09	20230901	26900	-31.93	20230414	17050	7.39	20221013	2.48	Y	298380	500	239 억		2398966	N	N	21294	N	00	N
11	20230926	151054	57	100.00	KSQ150		제약	N	N	N	N		N	18310	-210	5	-1.13	3446811250	188131	73.28	18500	18780	18120	24050	12970	18520	18321.33	5.01	0	-12654	19246	18882	18636	18272	18026	18760	18150	239	5530	500	13700	10	1	47892539	8769	273.28	12.58	12	0.39	67.00	1455.00	26900	20230414	-31.93	17050	20221013	7.39	26900	-31.93	20230414	17590	4.09	20230901	26900	-31.93	20230414	17050	7.39	20221013	2.48	Y	298380	500	239 억		2398966	N	N	31007	N	00	N
12	20230926	141046	57	100.00	KSQ150		제약	N	N	N	N		N	18160	-360	5	-1.94	3078161300	167899	65.40	18500	18780	18120	24050	12970	18520	18333.41	5.01	0	-13463	19246	18882	18636	18272	18026	18760	18150	239	5530	500	13700	10	1	47892539	8697	271.04	12.48	12	0.35	67.00	1455.00	26900	20230414	-32.49	17050	20221013	6.51	26900	-32.49	20230414	17590	3.24	20230901	26900	-32.49	20230414	17050	6.51	20221013	2.48	Y	298380	500	239 억		2398966	N	N	31007	N	00	N
13	20230926	131051	57	100.00	KSQ150		제약	N	N	N	N		N	18220	-300	5	-1.62	2524948100	137449	53.54	18500	18780	18220	24050	12970	18520	18370.07	5.01	0	-11786	19246	18882	18636	18272	18026	18760	18150	239	5530	500	13700	10	1	47892539	8726	271.94	12.52	12	0.29	67.00	1455.00	26900	20230414	-32.27	17050	20221013	6.86	26900	-32.27	20230414	17590	3.58	20230901	26900	-32.27	20230414	17050	6.86	20221013	2.48	Y	298380	500	239 억		2398966	N	N	31007	N	00	N
14	20230926	121057	57	100.00	KSQ150		제약	N	N	N	N		N	18270	-250	5	-1.35	2187583880	118970	46.34	18500	18780	18240	24050	12970	18520	18387.69	5.01	0	-6620	19246	18882	18636	18272	18026	18760	18150	239	5530	500	13700	10	1	47892539	8750	272.69	12.56	12	0.25	67.00	1455.00	26900	20230414	-32.08	17050	20221013	7.16	26900	-32.08	20230414	17590	3.87	20230901	26900	-32.08	20230414	17050	7.16	20221013	2.48	Y	298380	500	239 억		2398966	N	N	31007	N	00	N
15	20230926	111051	57	100.00	KSQ150		제약	N	N	N	N		N	18300	-220	5	-1.19	1783497530	96848	37.72	18500	18780	18240	24050	12970	18520	18415.43	5.01	0	-9500	19246	18882	18636	18272	18026	18760	18150	239	5530	500	13700	10	1	47892539	8764	273.13	12.58	12	0.20	67.00	1455.00	26900	20230414	-31.97	17050	20221013	7.33	26900	-31.97	20230414	17590	4.04	20230901	26900	-31.97	20230414	17050	7.33	20221013	2.48	Y	298380	500	239 억		2398966	N	N	31007	N	00	N
16	20230926	101052	57	100.00	KSQ150		제약	N	N	N	N		N	18400	-120	5	-0.65	1288072320	69839	27.20	18500	18780	18240	24050	12970	18520	18443.45	5.01	0	-6660	19246	18882	18636	18272	18026	18760	18150	239	5530	500	13700	10	1	47892539	8812	274.63	12.65	12	0.15	67.00	1455.00	26900	20230414	-31.60	17050	20221013	7.92	26900	-31.60	20230414	17590	4.60	20230901	26900	-31.60	20230414	17050	7.92	20221013	2.48	Y	298380	500	239 억		2398966	N	N	31007	N	00	N
17	20230926	091054	57	100.00	KSQ150		제약	N	N	N	N		N	18590	70	2	0.38	156182660	8401	3.27	18500	18760	18500	24050	12970	18520	18590.98	5.01	0	-1254	19246	18882	18636	18272	18026	18760	18150	239	5530	500	13700	10	1	47892539	8903	277.46	12.78	12	0.02	67.00	1455.00	26900	20230414	-30.89	17050	20221013	9.03	26900	-30.89	20230414	17590	5.69	20230901	26900	-30.89	20230414	17050	9.03	20221013	2.48	Y	298380	500	239 억		2398966	N	N	31007	N	00	N
18	20230925	161056	57	100.00	KSQ150		제약	N	N	N	N		N	18520	-310	5	-1.65	4740430300	254787	119.76	18700	19000	18390	24450	13190	18830	18605.61	5.00	0	1546	19476	19152	18846	18522	18216	19315	18685	239	5620	500	13930	10	1	47892539	8870	276.42	12.73	12	0.53	67.00	1455.00	26900	20230414	-31.15	17050	20221013	8.62	26900	-31.15	20230414	17590	5.29	20230901	26900	-31.15	20230414	17050	8.62	20221013	2.46	Y	298380	500	239 억		2394225	N	N	31007	N	00	N
19	20230925	151058	57	100.00	KSQ150		제약	N	N	N	N		N	18480	-350	5	-1.86	4475414930	240482	113.04	18700	19000	18390	24450	13190	18830	18610.18	5.00	0	1849	19476	19152	18846	18522	18216	19315	18685	239	5620	500	13930	10	1	47892539	8851	275.82	12.70	12	0.50	67.00	1455.00	26900	20230414	-31.30	17050	20221013	8.39	26900	-31.30	20230414	17590	5.06	20230901	26900	-31.30	20230414	17050	8.39	20221013	2.46	Y	298380	500	239 억		2394225	N	N	22440	N	00	N
20	20230925	141038	57	100.00	KSQ150		제약	N	N	N	N		N	18560	-270	5	-1.43	3093159340	165661	77.87	18700	19000	18530	24450	13190	18830	18671.61	5.00	0	7223	19476	19152	18846	18522	18216	19315	18685	239	5620	500	13930	10	1	47892539	8889	277.01	12.76	12	0.35	67.00	1455.00	26900	20230414	-31.00	17050	20221013	8.86	26900	-31.00	20230414	17590	5.51	20230901	26900	-31.00	20230414	17050	8.86	20221013	2.46	Y	298380	500	239 억		2394225	N	N	22440	N	00	N
21	20230925	131046	57	100.00	KSQ150		제약	N	N	N	N		N	18560	-270	5	-1.43	2828346980	151404	71.17	18700	19000	18530	24450	13190	18830	18680.78	5.00	0	13159	19476	19152	18846	18522	18216	19315	18685	239	5620	500	13930	10	1	47892539	8889	277.01	12.76	12	0.32	67.00	1455.00	26900	20230414	-31.00	17050	20221013	8.86	26900	-31.00	20230414	17590	5.51	20230901	26900	-31.00	20230414	17050	8.86	20221013	2.46	Y	298380	500	239 억		2394225	N	N	22440	N	00	N
22	20230925	121050	57	100.00	KSQ150		제약	N	N	N	N		N	18700	-130	5	-0.69	2609003420	139622	65.63	18700	19000	18530	24450	13190	18830	18686.18	5.00	0	18177	19476	19152	18846	18522	18216	19315	18685	239	5620	500	13930	10	1	47892539	8956	279.10	12.85	12	0.29	67.00	1455.00	26900	20230414	-30.48	17050	20221013	9.68	26900	-30.48	20230414	17590	6.31	20230901	26900	-30.48	20230414	17050	9.68	20221013	2.46	Y	298380	500	239 억		2394225	N	N	22440	N	00	N
23	20230925	111046	57	100.00	KSQ150		제약	N	N	N	N		N	18600	-230	5	-1.22	2223374330	118939	55.91	18700	19000	18530	24450	13190	18830	18693.39	5.00	0	11086	19476	19152	18846	18522	18216	19315	18685	239	5620	500	13930	10	1	47892539	8908	277.61	12.78	12	0.25	67.00	1455.00	26900	20230414	-30.86	17050	20221013	9.09	26900	-30.86	20230414	17590	5.74	20230901	26900	-30.86	20230414	17050	9.09	20221013	2.46	Y	298380	500	239 억		2394225	N	N	22440	N	00	N
24	20230925	101049	57	100.00	KSQ150		제약	N	N	N	N		N	18690	-140	5	-0.74	1614231700	86209	40.52	18700	19000	18540	24450	13190	18830	18724.62	5.00	0	10579	19476	19152	18846	18522	18216	19315	18685	239	5620	500	13930	10	1	47892539	8951	278.96	12.85	12	0.18	67.00	1455.00	26900	20230414	-30.52	17050	20221013	9.62	26900	-30.52	20230414	17590	6.25	20230901	26900	-30.52	20230414	17050	9.62	20221013	2.46	Y	298380	500	239 억		2394225	N	N	22440	N	00	N
25	20230925	091045	57	100.00	KSQ150		제약	N	N	N	N		N	18740	-90	5	-0.48	492855140	26404	12.41	18700	19000	18540	24450	13190	18830	18665.86	5.00	0	6610	19476	19152	18846	18522	18216	19315	18685	239	5620	500	13930	10	1	47892539	8975	279.70	12.88	12	0.06	67.00	1455.00	26900	20230414	-30.33	17050	20221013	9.91	26900	-30.33	20230414	17590	6.54	20230901	26900	-30.33	20230414	17050	9.91	20221013	2.46	Y	298380	500	239 억		2394225	N	N	22440	N	00	N
26	20230922	161126	57	100.00	KSQ150		제약	N	N	N	N		N	18830	-240	5	-1.26	3943991200	208951	70.02	18540	19170	18540	24750	13350	19070	18875.35	5.02	0	-13200	19596	19332	19146	18882	18696	19240	18790	239	5680	500	14110	10	1	47892539	9018	281.04	12.94	12	0.44	67.00	1455.00	26900	20230414	-30.00	17050	20221013	10.44	26900	-30.00	20230414	17590	7.05	20230901	26900	-30.00	20230414	17050	10.44	20221013	2.49	Y	298380	500	239 억		2403433	N	N	22440	N	00	N
27	20230922	151118	57	100.00	KSQ150		제약	N	N	N	N		N	18940	-130	5	-0.68	3736612220	197958	66.34	18540	19170	18540	24750	13350	19070	18875.76	5.02	0	-12745	19596	19332	19146	18882	18696	19240	18790	239	5680	500	14110	10	1	47892539	9071	282.69	13.02	12	0.41	67.00	1455.00	26900	20230414	-29.59	17050	20221013	11.09	26900	-29.59	20230414	17590	7.67	20230901	26900	-29.59	20230414	17050	11.09	20221013	2.49	Y	298380	500	239 억		2403433	N	N	33567	N	00	N
28	20230922	141117	57	100.00	KSQ150		제약	N	N	N	N		N	18880	-190	5	-1.00	3206551500	169905	56.94	18540	19170	18540	24750	13350	19070	18872.59	5.02	0	-7353	19596	19332	19146	18882	18696	19240	18790	239	5680	500	14110	10	1	47892539	9042	281.79	12.98	12	0.35	67.00	1455.00	26900	20230414	-29.81	17050	20221013	10.73	26900	-29.81	20230414	17590	7.33	20230901	26900	-29.81	20230414	17050	10.73	20221013	2.49	Y	298380	500	239 억		2403433	N	N	33567	N	00	N
29	20230922	131009	57	100.00	KSQ150		제약	N	N	N	N		N	18820	-250	5	-1.31	2686242330	142224	47.66	18540	19170	18540	24750	13350	19070	18887.38	5.02	0	-2036	19596	19332	19146	18882	18696	19240	18790	239	5680	500	14110	10	1	47892539	9013	280.90	12.93	12	0.30	67.00	1455.00	26900	20230414	-30.04	17050	20221013	10.38	26900	-30.04	20230414	17590	6.99	20230901	26900	-30.04	20230414	17050	10.38	20221013	2.49	Y	298380	500	239 억		2403433	N	N	33567	N	00	N
30	20230922	121006	57	100.00	KSQ150		제약	N	N	N	N		N	18850	-220	5	-1.15	2407823810	127464	42.71	18540	19170	18540	24750	13350	19070	18890.20	5.02	0	2467	19596	19332	19146	18882	18696	19240	18790	239	5680	500	14110	10	1	47892539	9028	281.34	12.96	12	0.27	67.00	1455.00	26900	20230414	-29.93	17050	20221013	10.56	26900	-29.93	20230414	17590	7.16	20230901	26900	-29.93	20230414	17050	10.56	20221013	2.49	Y	298380	500	239 억		2403433	N	N	33567	N	00	N
31	20230922	111002	57	100.00	KSQ150		제약	N	N	N	N		N	19040	-30	5	-0.16	2073487080	109785	36.79	18540	19170	18540	24750	13350	19070	18886.76	5.02	0	7478	19596	19332	19146	18882	18696	19240	18790	239	5680	500	14110	10	1	47892539	9119	284.18	13.09	12	0.23	67.00	1455.00	26900	20230414	-29.22	17050	20221013	11.67	26900	-29.22	20230414	17590	8.24	20230901	26900	-29.22	20230414	17050	11.67	20221013	2.49	Y	298380	500	239 억		2403433	N	N	33567	N	00	N
32	20230922	101001	57	100.00	KSQ150		제약	N	N	N	N		N	18950	-120	5	-0.63	1346954180	71436	23.94	18540	19170	18540	24750	13350	19070	18855.34	5.02	0	11780	19596	19332	19146	18882	18696	19240	18790	239	5680	500	14110	10	1	47892539	9076	282.84	13.02	12	0.15	67.00	1455.00	26900	20230414	-29.55	17050	20221013	11.14	26900	-29.55	20230414	17590	7.73	20230901	26900	-29.55	20230414	17050	11.14	20221013	2.49	Y	298380	500	239 억		2403433	N	N	33567	N	00	N
33	20230922	090959	57	100.00	KSQ150		제약	N	N	N	N		N	18780	-290	5	-1.52	426642210	22794	7.64	18540	18900	18540	24750	13350	19070	18716.99	5.02	0	6176	19596	19332	19146	18882	18696	19240	18790	239	5680	500	14110	10	1	47892539	8994	280.30	12.91	12	0.05	67.00	1455.00	26900	20230414	-30.19	17050	20221013	10.15	26900	-30.19	20230414	17590	6.77	20230901	26900	-30.19	20230414	17050	10.15	20221013	2.49	Y	298380	500	239 억		2403433	N	N	33567	N	00	N
34	20230921	161000	57	100.00	KSQ150		제약	N	N	N	N		N	19070	-420	5	-2.15	5677714240	296515	63.37	19240	19410	18960	25300	13650	19490	19148.40	5.00	0	5617	20863	20176	19713	19026	18563	19945	18795	239	5810	500	14420	10	1	47892539	9133	284.63	13.11	12	0.62	67.00	1455.00	26900	20230414	-29.11	17050	20221013	11.85	26900	-29.11	20230414	17590	8.41	20230901	26900	-29.11	20230414	17050	11.85	20221013	2.46	Y	298380	500	239 억		2394447	N	N	33567	N	00	N
35	20230921	150949	57	100.00	KSQ150		제약	N	N	N	N		N	18980	-510	5	-2.62	5339461040	278742	59.58	19240	19410	18960	25300	13650	19490	19155.56	5.00	0	3804	20863	20176	19713	19026	18563	19945	18795	239	5810	500	14420	10	1	47892539	9090	283.28	13.04	12	0.58	67.00	1455.00	26900	20230414	-29.44	17050	20221013	11.32	26900	-29.44	20230414	17590	7.90	20230901	26900	-29.44	20230414	17050	11.32	20221013	2.46	Y	298380	500	239 억		2394447	N	N	38235	N	00	N
36	20230921	140955	57	100.00	KSQ150		제약	N	N	N	N		N	19130	-360	5	-1.85	4251430710	221568	47.36	19240	19410	19090	25300	13650	19490	19187.92	5.00	0	12763	20863	20176	19713	19026	18563	19945	18795	239	5810	500	14420	10	1	47892539	9162	285.52	13.15	12	0.46	67.00	1455.00	26900	20230414	-28.88	17050	20221013	12.20	26900	-28.88	20230414	17590	8.75	20230901	26900	-28.88	20230414	17050	12.20	20221013	2.46	Y	298380	500	239 억		2394447	N	N	38235	N	00	N
37	20230921	130953	57	100.00	KSQ150		제약	N	N	N	N		N	19220	-270	5	-1.39	3648914770	190157	40.64	19240	19410	19090	25300	13650	19490	19188.95	5.00	0	11654	20863	20176	19713	19026	18563	19945	18795	239	5810	500	14420	10	1	47892539	9205	286.87	13.21	12	0.40	67.00	1455.00	26900	20230414	-28.55	17050	20221013	12.73	26900	-28.55	20230414	17590	9.27	20230901	26900	-28.55	20230414	17050	12.73	20221013	2.46	Y	298380	500	239 억		2394447	N	N	38235	N	00	N
38	20230921	120946	57	100.00	KSQ150		제약	N	N	N	N		N	19250	-240	5	-1.23	3202146720	166921	35.68	19240	19410	19090	25300	13650	19490	19183.59	5.00	0	20194	20863	20176	19713	19026	18563	19945	18795	239	5810	500	14420	10	1	47892539	9219	287.31	13.23	12	0.35	67.00	1455.00	26900	20230414	-28.44	17050	20221013	12.90	26900	-28.44	20230414	17590	9.44	20230901	26900	-28.44	20230414	17050	12.90	20221013	2.46	Y	298380	500	239 억		2394447	N	N	38235	N	00	N
39	20230921	111007	57	100.00	KSQ150		제약	N	N	N	N		N	19170	-320	5	-1.64	2904830860	151481	32.38	19240	19410	19090	25300	13650	19490	19176.19	5.00	0	18964	20863	20176	19713	19026	18563	19945	18795	239	5810	500	14420	10	1	47892539	9181	286.12	13.18	12	0.32	67.00	1455.00	26900	20230414	-28.74	17050	20221013	12.43	26900	-28.74	20230414	17590	8.98	20230901	26900	-28.74	20230414	17050	12.43	20221013	2.46	Y	298380	500	239 억		2394447	N	N	38235	N	00	N
40	20230921	100945	57	100.00	KSQ150		제약	N	N	N	N		N	19150	-340	5	-1.74	2137775050	111404	23.81	19240	19410	19090	25300	13650	19490	19189.37	5.00	0	22877	20863	20176	19713	19026	18563	19945	18795	239	5810	500	14420	10	1	47892539	9171	285.82	13.16	12	0.23	67.00	1455.00	26900	20230414	-28.81	17050	20221013	12.32	26900	-28.81	20230414	17590	8.87	20230901	26900	-28.81	20230414	17050	12.32	20221013	2.46	Y	298380	500	239 억		2394447	N	N	38235	N	00	N
41	20230921	090950	57	100.00	KSQ150		제약	N	N	N	N		N	19330	-160	5	-0.82	323464890	16821	3.60	19240	19410	19110	25300	13650	19490	19229.72	5.00	0	3223	20863	20176	19713	19026	18563	19945	18795	239	5810	500	14420	10	1	47892539	9258	288.51	13.29	12	0.04	67.00	1455.00	26900	20230414	-28.14	17050	20221013	13.37	26900	-28.14	20230414	17590	9.89	20230901	26900	-28.14	20230414	17050	13.37	20221013	2.46	Y	298380	500	239 억		2394447	N	N	38235	N	00	N
42	20230920	160958	57	100.00	KSQ150		제약	N	N	N	N		N	19490	-810	5	-3.99	8956874290	457577	121.58	20400	20400	19250	26350	14250	20300	19574.64	4.98	0	-13917	21093	20696	20253	19856	19413	20720	19880	239	6050	500	15020	10	1	47892539	9334	290.90	13.40	12	0.96	67.00	1455.00	26900	20230414	-27.55	17050	20221013	14.31	26900	-27.55	20230414	17590	10.80	20230901	26900	-27.55	20230414	17050	14.31	20221013	2.48	Y	298380	500	239 억		2386990	N	N	38235	N	00	N
43	20230920	150931	57	100.00	KSQ150		제약	N	N	N	N		N	19500	-800	5	-3.94	8658133450	442255	117.51	20400	20400	19250	26350	14250	20300	19577.23	4.98	0	-15300	21093	20696	20253	19856	19413	20720	19880	239	6050	500	15020	10	1	47892539	9339	291.04	13.40	12	0.92	67.00	1455.00	26900	20230414	-27.51	17050	20221013	14.37	26900	-27.51	20230414	17590	10.86	20230901	26900	-27.51	20230414	17050	14.37	20221013	2.48	Y	298380	500	239 억		2386990	N	N	34584	N	00	N
44	20230920	140947	57	100.00	KSQ150		제약	N	N	N	N		N	19290	-1010	5	-4.98	7595489240	387531	102.97	20400	20400	19250	26350	14250	20300	19599.69	4.98	0	-28233	21093	20696	20253	19856	19413	20720	19880	239	6050	500	15020	10	1	47892539	9238	287.91	13.26	12	0.81	67.00	1455.00	26900	20230414	-28.29	17050	20221013	13.14	26900	-28.29	20230414	17590	9.66	20230901	26900	-28.29	20230414	17050	13.14	20221013	2.48	Y	298380	500	239 억		2386990	N	N	34584	N	00	N
45	20230920	130942	57	100.00	KSQ150		제약	N	N	N	N		N	19320	-980	5	-4.83	6887602910	350830	93.22	20400	20400	19280	26350	14250	20300	19632.30	4.98	0	-30090	21093	20696	20253	19856	19413	20720	19880	239	6050	500	15020	10	1	47892539	9253	288.36	13.28	12	0.73	67.00	1455.00	26900	20230414	-28.18	17050	20221013	13.31	26900	-28.18	20230414	17590	9.84	20230901	26900	-28.18	20230414	17050	13.31	20221013	2.48	Y	298380	500	239 억		2386990	N	N	34584	N	00	N
46	20230920	120941	57	100.00	KSQ150		제약	N	N	N	N		N	19380	-920	5	-4.53	6116330210	310931	82.62	20400	20400	19290	26350	14250	20300	19671.01	4.98	0	-16083	21093	20696	20253	19856	19413	20720	19880	239	6050	500	15020	10	1	47892539	9282	289.25	13.32	12	0.65	67.00	1455.00	26900	20230414	-27.96	17050	20221013	13.67	26900	-27.96	20230414	17590	10.18	20230901	26900	-27.96	20230414	17050	13.67	20221013	2.48	Y	298380	500	239 억		2386990	N	N	34584	N	00	N
47	20230920	110945	57	100.00	KSQ150		제약	N	N	N	N		N	19420	-880	5	-4.33	4929024420	249584	66.32	20400	20400	19410	26350	14250	20300	19748.95	4.98	0	-25739	21093	20696	20253	19856	19413	20720	19880	239	6050	500	15020	10	1	47892539	9301	289.85	13.35	12	0.52	67.00	1455.00	26900	20230414	-27.81	17050	20221013	13.90	26900	-27.81	20230414	17590	10.40	20230901	26900	-27.81	20230414	17050	13.90	20221013	2.48	Y	298380	500	239 억		2386990	N	N	34584	N	00	N
48	20230920	100926	57	100.00	KSQ150		제약	N	N	N	N		N	19780	-520	5	-2.56	2763572740	138878	36.90	20400	20400	19600	26350	14250	20300	19899.27	4.98	0	-21578	21093	20696	20253	19856	19413	20720	19880	239	6050	500	15020	10	1	47892539	9473	295.22	13.59	12	0.29	67.00	1455.00	26900	20230414	-26.47	17050	20221013	16.01	26900	-26.47	20230414	17590	12.45	20230901	26900	-26.47	20230414	17050	16.01	20221013	2.48	Y	298380	500	239 억		2386990	N	N	34584	N	00	N
49	20230920	090939	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-200	5	-0.99	437848610	21738	5.78	20400	20400	19990	26350	14250	20300	20142.05	4.98	0	-8767	21093	20696	20253	19856	19413	20720	19880	239	6050	500	15020	50	1	47892539	9626	300.00	13.81	12	0.05	67.00	1455.00	26900	20230414	-25.28	17050	20221013	17.89	26900	-25.28	20230414	17590	14.27	20230901	26900	-25.28	20230414	17050	17.89	20221013	2.48	Y	298380	500	239 억		2386990	N	N	34584	N	00	N
50	20230919	160935	57	100.00	KSQ150		제약	N	N	N	N		N	20300	0	3	0.00	7519440940	373153	66.51	20300	20650	19810	26350	14250	20300	20150.66	5.06	0	8241	21473	20886	20413	19826	19353	21180	20120	239	6050	500	15020	50	1	47892539	9722	302.99	13.95	12	0.78	67.00	1455.00	26900	20230414	-24.54	17050	20221013	19.06	26900	-24.54	20230414	17590	15.41	20230901	26900	-24.54	20230414	17050	19.06	20221013	2.47	Y	298380	500	239 억		2422597	N	N	34584	N	00	N
51	20230919	150938	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-50	5	-0.25	7126795440	353795	63.06	20300	20650	19810	26350	14250	20300	20143.78	5.06	0	11209	21473	20886	20413	19826	19353	21180	20120	239	6050	500	15020	50	1	47892539	9698	302.24	13.92	12	0.74	67.00	1455.00	26900	20230414	-24.72	17050	20221013	18.77	26900	-24.72	20230414	17590	15.12	20230901	26900	-24.72	20230414	17050	18.77	20221013	2.47	Y	298380	500	239 억		2422597	N	N	30020	N	00	N
52	20230919	140937	57	100.00	KSQ150		제약	N	N	N	N		N	20150	-150	5	-0.74	6137874790	304688	54.31	20300	20650	19810	26350	14250	20300	20144.70	5.06	0	3350	21473	20886	20413	19826	19353	21180	20120	239	6050	500	15020	50	1	47892539	9650	300.75	13.85	12	0.64	67.00	1455.00	26900	20230414	-25.09	17050	20221013	18.18	26900	-25.09	20230414	17590	14.55	20230901	26900	-25.09	20230414	17050	18.18	20221013	2.47	Y	298380	500	239 억		2422597	N	N	30020	N	00	N
53	20230919	130921	57	100.00	KSQ150		제약	N	N	N	N		N	20150	-150	5	-0.74	5441301840	270225	48.17	20300	20650	19810	26350	14250	20300	20136.08	5.06	0	10147	21473	20886	20413	19826	19353	21180	20120	239	6050	500	15020	50	1	47892539	9650	300.75	13.85	12	0.56	67.00	1455.00	26900	20230414	-25.09	17050	20221013	18.18	26900	-25.09	20230414	17590	14.55	20230901	26900	-25.09	20230414	17050	18.18	20221013	2.47	Y	298380	500	239 억		2422597	N	N	30020	N	00	N
54	20230919	120937	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-50	5	-0.25	4962004690	246431	43.92	20300	20650	19810	26350	14250	20300	20135.36	5.06	0	11207	21473	20886	20413	19826	19353	21180	20120	239	6050	500	15020	50	1	47892539	9698	302.24	13.92	12	0.51	67.00	1455.00	26900	20230414	-24.72	17050	20221013	18.77	26900	-24.72	20230414	17590	15.12	20230901	26900	-24.72	20230414	17050	18.77	20221013	2.47	Y	298380	500	239 억		2422597	N	N	30020	N	00	N
55	20230919	110942	57	100.00	KSQ150		제약	N	N	N	N		N	20500	200	2	0.99	3999566740	199138	35.49	20300	20550	19810	26350	14250	20300	20084.21	5.06	0	10930	21473	20886	20413	19826	19353	21180	20120	239	6050	500	15020	50	1	47892539	9818	305.97	14.09	12	0.42	67.00	1455.00	26900	20230414	-23.79	17050	20221013	20.23	26900	-23.79	20230414	17590	16.54	20230901	26900	-23.79	20230414	17050	20.23	20221013	2.47	Y	298380	500	239 억		2422597	N	N	30020	N	00	N
56	20230919	100935	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-200	5	-0.99	2769004140	138535	24.69	20300	20400	19810	26350	14250	20300	19987.37	5.06	0	-721	21473	20886	20413	19826	19353	21180	20120	239	6050	500	15020	50	1	47892539	9626	300.00	13.81	12	0.29	67.00	1455.00	26900	20230414	-25.28	17050	20221013	17.89	26900	-25.28	20230414	17590	14.27	20230901	26900	-25.28	20230414	17050	17.89	20221013	2.47	Y	298380	500	239 억		2422597	N	N	30020	N	00	N
57	20230919	090933	57	100.00	KSQ150		제약	N	N	N	N		N	20050	-250	5	-1.23	924268180	46017	8.20	20300	20400	19970	26350	14250	20300	20084.55	5.06	0	1530	21473	20886	20413	19826	19353	21180	20120	239	6050	500	15020	50	1	47892539	9602	299.25	13.78	12	0.10	67.00	1455.00	26900	20230414	-25.46	17050	20221013	17.60	26900	-25.46	20230414	17590	13.99	20230901	26900	-25.46	20230414	17050	17.60	20221013	2.47	Y	298380	500	239 억		2422597	N	N	30020	N	00	N
58	20230918	160936	57	100.00	KSQ150		제약	N	N	N	N		N	20300	100	2	0.50	11496654990	559305	134.46	20050	21000	19940	26250	14150	20200	20555.67	4.99	0	-62381	21093	20646	20253	19806	19413	20450	19610	239	6050	500	14940	50	1	47892539	9722	302.99	13.95	12	1.17	67.00	1455.00	26900	20230414	-24.54	17050	20221013	19.06	26900	-24.54	20230414	17590	15.41	20230901	26900	-24.54	20230414	17050	19.06	20221013	2.51	Y	298380	500	239 억		2391366	N	N	30020	N	00	N
59	20230918	150934	57	100.00	KSQ150		제약	N	N	N	N		N	20400	200	2	0.99	11185744040	544020	130.79	20050	21000	19940	26250	14150	20200	20561.46	4.99	0	-66575	21093	20646	20253	19806	19413	20450	19610	239	6050	500	14940	50	1	47892539	9770	304.48	14.02	12	1.14	67.00	1455.00	26900	20230414	-24.16	17050	20221013	19.65	26900	-24.16	20230414	17590	15.97	20230901	26900	-24.16	20230414	17050	19.65	20221013	2.51	Y	298380	500	239 억		2391366	N	N	22977	N	00	N
60	20230918	140956	57	100.00	KSQ150		제약	N	N	N	N		N	20550	350	2	1.73	10475805890	509260	122.43	20050	21000	19940	26250	14150	20200	20570.85	4.99	0	-63934	21093	20646	20253	19806	19413	20450	19610	239	6050	500	14940	50	1	47892539	9842	306.72	14.12	12	1.06	67.00	1455.00	26900	20230414	-23.61	17050	20221013	20.53	26900	-23.61	20230414	17590	16.83	20230901	26900	-23.61	20230414	17050	20.53	20221013	2.51	Y	298380	500	239 억		2391366	N	N	22977	N	00	N
61	20230918	130931	57	100.00	KSQ150		제약	N	N	N	N		N	20550	350	2	1.73	9444832790	458823	110.30	20050	21000	19940	26250	14150	20200	20585.15	4.99	0	-65523	21093	20646	20253	19806	19413	20450	19610	239	6050	500	14940	50	1	47892539	9842	306.72	14.12	12	0.96	67.00	1455.00	26900	20230414	-23.61	17050	20221013	20.53	26900	-23.61	20230414	17590	16.83	20230901	26900	-23.61	20230414	17050	20.53	20221013	2.51	Y	298380	500	239 억		2391366	N	N	22977	N	00	N
62	20230918	120939	57	100.00	KSQ150		제약	N	N	N	N		N	20750	550	2	2.72	8534741540	414639	99.68	20050	21000	19940	26250	14150	20200	20583.80	4.99	0	-50773	21093	20646	20253	19806	19413	20450	19610	239	6050	500	14940	50	1	47892539	9938	309.70	14.26	12	0.87	67.00	1455.00	26900	20230414	-22.86	17050	20221013	21.70	26900	-22.86	20230414	17590	17.96	20230901	26900	-22.86	20230414	17050	21.70	20221013	2.51	Y	298380	500	239 억		2391366	N	N	22977	N	00	N
63	20230918	110923	57	100.00	KSQ150		제약	N	N	N	N		N	20500	300	2	1.49	7198253190	349758	84.08	20050	21000	19940	26250	14150	20200	20580.97	4.99	0	-53539	21093	20646	20253	19806	19413	20450	19610	239	6050	500	14940	50	1	47892539	9818	305.97	14.09	12	0.73	67.00	1455.00	26900	20230414	-23.79	17050	20221013	20.23	26900	-23.79	20230414	17590	16.54	20230901	26900	-23.79	20230414	17050	20.23	20221013	2.51	Y	298380	500	239 억		2391366	N	N	22977	N	00	N
64	20230918	100916	57	100.00	KSQ150		제약	N	N	N	N		N	20800	600	2	2.97	4588491490	223297	53.68	20050	21000	19940	26250	14150	20200	20549.26	4.99	0	-2604	21093	20646	20253	19806	19413	20450	19610	239	6050	500	14940	50	1	47892539	9962	310.45	14.30	12	0.47	67.00	1455.00	26900	20230414	-22.68	17050	20221013	21.99	26900	-22.68	20230414	17590	18.25	20230901	26900	-22.68	20230414	17050	21.99	20221013	2.51	Y	298380	500	239 억		2391366	N	N	22977	N	00	N
65	20230918	090919	57	100.00	KSQ150		제약	N	N	N	N		N	20600	400	2	1.98	1196063690	58842	14.15	20050	20650	19940	26250	14150	20200	20327.30	4.99	0	12136	21093	20646	20253	19806	19413	20450	19610	239	6050	500	14940	50	1	47892539	9866	307.46	14.16	12	0.12	67.00	1455.00	26900	20230414	-23.42	17050	20221013	20.82	26900	-23.42	20230414	17590	17.11	20230901	26900	-23.42	20230414	17050	20.82	20221013	2.51	Y	298380	500	239 억		2391366	N	N	22977	N	00	N
66	20230915	160931	57	100.00	KSQ150		제약	N	N	N	N		N	20200	-150	5	-0.74	8270206630	408435	97.54	20600	20700	19860	26450	14250	20350	20248.56	4.97	0	-19907	20916	20632	20416	20132	19916	20525	20025	239	6100	500	15050	50	1	47892539	9674	301.49	13.88	12	0.85	67.00	1455.00	26900	20230414	-24.91	17050	20221013	18.48	26900	-24.91	20230414	17590	14.84	20230901	26900	-24.91	20230414	17050	18.48	20221013	2.56	Y	298380	500	239 억		2379644	N	N	22977	N	00	N
67	20230915	150926	57	100.00	KSQ150		제약	N	N	N	N		N	20300	-50	5	-0.25	7086683830	349870	83.55	20600	20700	19860	26450	14250	20350	20255.19	4.97	0	-15143	20916	20632	20416	20132	19916	20525	20025	239	6100	500	15050	50	1	47892539	9722	302.99	13.95	12	0.73	67.00	1455.00	26900	20230414	-24.54	17050	20221013	19.06	26900	-24.54	20230414	17590	15.41	20230901	26900	-24.54	20230414	17050	19.06	20221013	2.56	Y	298380	500	239 억		2379644	N	N	28469	N	00	N
68	20230915	140932	57	100.00	KSQ150		제약	N	N	N	N		N	20200	-150	5	-0.74	6312838730	311599	74.41	20600	20700	19860	26450	14250	20350	20259.50	4.97	0	-20897	20916	20632	20416	20132	19916	20525	20025	239	6100	500	15050	50	1	47892539	9674	301.49	13.88	12	0.65	67.00	1455.00	26900	20230414	-24.91	17050	20221013	18.48	26900	-24.91	20230414	17590	14.84	20230901	26900	-24.91	20230414	17050	18.48	20221013	2.56	Y	298380	500	239 억		2379644	N	N	28469	N	00	N
69	20230915	130922	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-100	5	-0.49	5663481480	279455	66.74	20600	20700	19860	26450	14250	20350	20266.17	4.97	0	-14969	20916	20632	20416	20132	19916	20525	20025	239	6100	500	15050	50	1	47892539	9698	302.24	13.92	12	0.58	67.00	1455.00	26900	20230414	-24.72	17050	20221013	18.77	26900	-24.72	20230414	17590	15.12	20230901	26900	-24.72	20230414	17050	18.77	20221013	2.56	Y	298380	500	239 억		2379644	N	N	28469	N	00	N
70	20230915	120928	57	100.00	KSQ150		제약	N	N	N	N		N	20450	100	2	0.49	4847597780	239302	57.15	20600	20700	19860	26450	14250	20350	20257.24	4.97	0	4241	20916	20632	20416	20132	19916	20525	20025	239	6100	500	15050	50	1	47892539	9794	305.22	14.05	12	0.50	67.00	1455.00	26900	20230414	-23.98	17050	20221013	19.94	26900	-23.98	20230414	17590	16.26	20230901	26900	-23.98	20230414	17050	19.94	20221013	2.56	Y	298380	500	239 억		2379644	N	N	28469	N	00	N
71	20230915	110935	57	100.00	KSQ150		제약	N	N	N	N		N	20300	-50	5	-0.25	4232343080	209086	49.93	20600	20700	19860	26450	14250	20350	20242.12	4.97	0	-857	20916	20632	20416	20132	19916	20525	20025	239	6100	500	15050	50	1	47892539	9722	302.99	13.95	12	0.44	67.00	1455.00	26900	20230414	-24.54	17050	20221013	19.06	26900	-24.54	20230414	17590	15.41	20230901	26900	-24.54	20230414	17050	19.06	20221013	2.56	Y	298380	500	239 억		2379644	N	N	28469	N	00	N
72	20230915	100933	57	100.00	KSQ150		제약	N	N	N	N		N	20000	-350	5	-1.72	3328815670	164462	39.28	20600	20700	19860	26450	14250	20350	20240.64	4.97	0	-14285	20916	20632	20416	20132	19916	20525	20025	239	6100	500	15050	50	1	47892539	9579	298.51	13.75	12	0.34	67.00	1455.00	26900	20230414	-25.65	17050	20221013	17.30	26900	-25.65	20230414	17590	13.70	20230901	26900	-25.65	20230414	17050	17.30	20221013	2.56	Y	298380	500	239 억		2379644	N	N	28469	N	00	N
73	20230915	090921	57	100.00	KSQ150		제약	N	N	N	N		N	20200	-150	5	-0.74	974892300	47791	11.41	20600	20700	20200	26450	14250	20350	20399.08	4.97	0	-20046	20916	20632	20416	20132	19916	20525	20025	239	6100	500	15050	50	1	47892539	9674	301.49	13.88	12	0.10	67.00	1455.00	26900	20230414	-24.91	17050	20221013	18.48	26900	-24.91	20230414	17590	14.84	20230901	26900	-24.91	20230414	17050	18.48	20221013	2.56	Y	298380	500	239 억		2379644	N	N	28469	N	00	N
74	20230914	160934	57	100.00	KSQ150		제약	N	N	N	N		N	20350	-50	5	-0.25	8196003450	401872	49.73	20650	20700	20200	26500	14300	20400	20394.74	5.09	0	-26526	21500	20950	20500	19950	19500	20725	19725	239	6100	500	15090	50	1	47892539	9746	303.73	13.99	12	0.84	67.00	1455.00	26900	20230414	-24.35	17050	20221013	19.35	26900	-24.35	20230414	17590	15.69	20230901	26900	-24.35	20230414	17050	19.35	20221013	2.56	Y	298380	500	239 억		2436234	N	N	28469	N	00	N
75	20230914	150902	57	100.00	KSQ150		제약	N	N	N	N		N	20350	-50	5	-0.25	6946968250	340472	42.14	20650	20700	20200	26500	14300	20400	20403.94	5.09	0	-11947	21500	20950	20500	19950	19500	20725	19725	239	6100	500	15090	50	1	47892539	9746	303.73	13.99	12	0.71	67.00	1455.00	26900	20230414	-24.35	17050	20221013	19.35	26900	-24.35	20230414	17590	15.69	20230901	26900	-24.35	20230414	17050	19.35	20221013	2.56	Y	298380	500	239 억		2436234	N	N	65403	N	00	N
76	20230914	140924	57	100.00	KSQ150		제약	N	N	N	N		N	20450	50	2	0.25	6105751950	299212	37.03	20650	20700	20200	26500	14300	20400	20406.12	5.09	0	-2685	21500	20950	20500	19950	19500	20725	19725	239	6100	500	15090	50	1	47892539	9794	305.22	14.05	12	0.62	67.00	1455.00	26900	20230414	-23.98	17050	20221013	19.94	26900	-23.98	20230414	17590	16.26	20230901	26900	-23.98	20230414	17050	19.94	20221013	2.56	Y	298380	500	239 억		2436234	N	N	65403	N	00	N
77	20230914	130905	57	100.00	KSQ150		제약	N	N	N	N		N	20450	50	2	0.25	5571438600	273077	33.80	20650	20700	20200	26500	14300	20400	20402.45	5.09	0	-248	21500	20950	20500	19950	19500	20725	19725	239	6100	500	15090	50	1	47892539	9794	305.22	14.05	12	0.57	67.00	1455.00	26900	20230414	-23.98	17050	20221013	19.94	26900	-23.98	20230414	17590	16.26	20230901	26900	-23.98	20230414	17050	19.94	20221013	2.56	Y	298380	500	239 억		2436234	N	N	65403	N	00	N
78	20230914	120915	57	100.00	KSQ150		제약	N	N	N	N		N	20500	100	2	0.49	4845297600	237647	29.41	20650	20700	20200	26500	14300	20400	20388.61	5.09	0	2316	21500	20950	20500	19950	19500	20725	19725	239	6100	500	15090	50	1	47892539	9818	305.97	14.09	12	0.50	67.00	1455.00	26900	20230414	-23.79	17050	20221013	20.23	26900	-23.79	20230414	17590	16.54	20230901	26900	-23.79	20230414	17050	20.23	20221013	2.56	Y	298380	500	239 억		2436234	N	N	65403	N	00	N
79	20230914	110908	57	100.00	KSQ150		제약	N	N	N	N		N	20350	-50	5	-0.25	3962854400	194557	24.08	20650	20700	20200	26500	14300	20400	20368.51	5.09	0	-3740	21500	20950	20500	19950	19500	20725	19725	239	6100	500	15090	50	1	47892539	9746	303.73	13.99	12	0.41	67.00	1455.00	26900	20230414	-24.35	17050	20221013	19.35	26900	-24.35	20230414	17590	15.69	20230901	26900	-24.35	20230414	17050	19.35	20221013	2.56	Y	298380	500	239 억		2436234	N	N	65403	N	00	N
80	20230914	100902	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-150	5	-0.74	2808625100	137773	17.05	20650	20700	20200	26500	14300	20400	20385.83	5.09	0	-8473	21500	20950	20500	19950	19500	20725	19725	239	6100	500	15090	50	1	47892539	9698	302.24	13.92	12	0.29	67.00	1455.00	26900	20230414	-24.72	17050	20221013	18.77	26900	-24.72	20230414	17590	15.12	20230901	26900	-24.72	20230414	17050	18.77	20221013	2.56	Y	298380	500	239 억		2436234	N	N	65403	N	00	N
81	20230914	090918	57	100.00	KSQ150		제약	N	N	N	N		N	20500	100	2	0.49	862127250	42243	5.23	20650	20700	20200	26500	14300	20400	20408.88	5.09	0	-4684	21500	20950	20500	19950	19500	20725	19725	239	6100	500	15090	50	1	47892539	9818	305.97	14.09	12	0.09	67.00	1455.00	26900	20230414	-23.79	17050	20221013	20.23	26900	-23.79	20230414	17590	16.54	20230901	26900	-23.79	20230414	17050	20.23	20221013	2.56	Y	298380	500	239 억		2436234	N	N	65403	N	00	N
82	20230913	160921	57	100.00	KSQ150		제약	N	N	N	N		N	20400	-350	5	-1.69	16439238650	801689	24.57	20800	21050	20050	26950	14550	20750	20505.81	5.14	0	-42140	22456	21602	20546	19692	18636	22030	20120	239	6200	500	15350	50	1	47892539	9770	304.48	14.02	12	1.67	67.00	1455.00	26900	20230414	-24.16	17050	20221013	19.65	26900	-24.16	20230414	17590	15.97	20230901	26900	-24.16	20230414	17050	19.65	20221013	2.53	Y	298380	500	239 억		2464014	N	N	65403	N	00	N
83	20230913	150913	57	100.00	KSQ150		제약	N	N	N	N		N	20450	-300	5	-1.45	15700061850	765438	23.46	20800	21050	20050	26950	14550	20750	20511.18	5.14	0	-46319	22456	21602	20546	19692	18636	22030	20120	239	6200	500	15350	50	1	47892539	9794	305.22	14.05	12	1.60	67.00	1455.00	26900	20230414	-23.98	17050	20221013	19.94	26900	-23.98	20230414	17590	16.26	20230901	26900	-23.98	20230414	17050	19.94	20221013	2.53	Y	298380	500	239 억		2464014	N	N	68395	N	00	N
84	20230913	140921	57	100.00	KSQ150		제약	N	N	N	N		N	20500	-250	5	-1.20	14540451250	708654	21.72	20800	21050	20050	26950	14550	20750	20518.37	5.14	0	-31982	22456	21602	20546	19692	18636	22030	20120	239	6200	500	15350	50	1	47892539	9818	305.97	14.09	12	1.48	67.00	1455.00	26900	20230414	-23.79	17050	20221013	20.23	26900	-23.79	20230414	17590	16.54	20230901	26900	-23.79	20230414	17050	20.23	20221013	2.53	Y	298380	500	239 억		2464014	N	N	68395	N	00	N
85	20230913	130855	57	100.00	KSQ150		제약	N	N	N	N		N	20450	-300	5	-1.45	13554785100	660537	20.24	20800	21050	20050	26950	14550	20750	20520.82	5.14	0	-28532	22456	21602	20546	19692	18636	22030	20120	239	6200	500	15350	50	1	47892539	9794	305.22	14.05	12	1.38	67.00	1455.00	26900	20230414	-23.98	17050	20221013	19.94	26900	-23.98	20230414	17590	16.26	20230901	26900	-23.98	20230414	17050	19.94	20221013	2.53	Y	298380	500	239 억		2464014	N	N	68395	N	00	N
86	20230913	120921	57	100.00	KSQ150		제약	N	N	N	N		N	20550	-200	5	-0.96	12492816350	608650	18.65	20800	21050	20050	26950	14550	20750	20525.41	5.14	0	-14575	22456	21602	20546	19692	18636	22030	20120	239	6200	500	15350	50	1	47892539	9842	306.72	14.12	12	1.27	67.00	1455.00	26900	20230414	-23.61	17050	20221013	20.53	26900	-23.61	20230414	17590	16.83	20230901	26900	-23.61	20230414	17050	20.53	20221013	2.53	Y	298380	500	239 억		2464014	N	N	68395	N	00	N
87	20230913	110917	57	100.00	KSQ150		제약	N	N	N	N		N	20600	-150	5	-0.72	10982344500	535359	16.41	20800	21050	20050	26950	14550	20750	20513.94	5.14	0	-23008	22456	21602	20546	19692	18636	22030	20120	239	6200	500	15350	50	1	47892539	9866	307.46	14.16	12	1.12	67.00	1455.00	26900	20230414	-23.42	17050	20221013	20.82	26900	-23.42	20230414	17590	17.11	20230901	26900	-23.42	20230414	17050	20.82	20221013	2.53	Y	298380	500	239 억		2464014	N	N	68395	N	00	N
88	20230913	100905	57	100.00	KSQ150		제약	N	N	N	N		N	20800	50	2	0.24	8355302550	407413	12.48	20800	21050	20050	26950	14550	20750	20508.13	5.14	0	-53611	22456	21602	20546	19692	18636	22030	20120	239	6200	500	15350	50	1	47892539	9962	310.45	14.30	12	0.85	67.00	1455.00	26900	20230414	-22.68	17050	20221013	21.99	26900	-22.68	20230414	17590	18.25	20230901	26900	-22.68	20230414	17050	21.99	20221013	2.53	Y	298380	500	239 억		2464014	N	N	68395	N	00	N
89	20230913	090858	57	100.00	KSQ150		제약	N	N	N	N		N	20600	-150	5	-0.72	3240741800	157547	4.83	20800	21050	20200	26950	14550	20750	20569.88	5.14	0	-32348	22456	21602	20546	19692	18636	22030	20120	239	6200	500	15350	50	1	47892539	9866	307.46	14.16	12	0.33	67.00	1455.00	26900	20230414	-23.42	17050	20221013	20.82	26900	-23.42	20230414	17590	17.11	20230901	26900	-23.42	20230414	17050	20.82	20221013	2.53	Y	298380	500	239 억		2464014	N	N	68395	N	00	N
90	20230912	160855	57	100.00	KSQ150		제약	N	N	N	N		N	20750	1300	2	6.68	66210164150	3205789	390.80	19760	21400	19490	25250	13620	19450	20653.17	4.54	0	321029	20370	19910	19190	18730	18010	20140	18960	239	5800	500	14390	50	1	47852539	9929	309.70	14.26	12	6.70	67.00	1455.00	26900	20230414	-22.86	17050	20221013	21.70	26900	-22.86	20230414	17590	17.96	20230901	26900	-22.86	20230414	17050	21.70	20221013	2.60	Y	298380	500	239 억		2173916	N	N	68395	N	00	N
91	20230912	150905	57	100.00	KSQ150		제약	N	N	N	N		N	20700	1250	2	6.43	64828752700	3139066	382.67	19760	21400	19490	25250	13620	19450	20652.24	4.54	0	317036	20370	19910	19190	18730	18010	20140	18960	239	5800	500	14390	50	1	47852539	9905	308.96	14.23	12	6.56	67.00	1455.00	26900	20230414	-23.05	17050	20221013	21.41	26900	-23.05	20230414	17590	17.68	20230901	26900	-23.05	20230414	17050	21.41	20221013	2.60	Y	298380	500	239 억		2173916	N	N	32276	N	00	N
92	20230912	140904	57	100.00	KSQ150		제약	N	N	N	N		N	20550	1100	2	5.66	59674025100	2889509	352.25	19760	21400	19490	25250	13620	19450	20651.96	4.54	0	352912	20370	19910	19190	18730	18010	20140	18960	239	5800	500	14390	50	1	47852539	9834	306.72	14.12	12	6.04	67.00	1455.00	26900	20230414	-23.61	17050	20221013	20.53	26900	-23.61	20230414	17590	16.83	20230901	26900	-23.61	20230414	17050	20.53	20221013	2.60	Y	298380	500	239 억		2173916	N	N	32276	N	00	N
93	20230912	130852	57	100.00	KSQ150		제약	N	N	N	N		N	21000	1550	2	7.97	49763591350	2410672	293.87	19760	21400	19490	25250	13620	19450	20643.04	4.54	0	259405	20370	19910	19190	18730	18010	20140	18960	239	5800	500	14390	50	1	47852539	10049	313.43	14.43	12	5.04	67.00	1455.00	26900	20230414	-21.93	17050	20221013	23.17	26900	-21.93	20230414	17590	19.39	20230901	26900	-21.93	20230414	17050	23.17	20221013	2.60	Y	298380	500	239 억		2173916	N	N	32276	N	00	N
94	20230912	120851	57	100.00	KSQ150		제약	N	N	N	N		N	21150	1700	2	8.74	43050140300	2092858	255.13	19760	21300	19490	25250	13620	19450	20570.02	4.54	0	274719	20370	19910	19190	18730	18010	20140	18960	239	5800	500	14390	50	1	47852539	10121	315.67	14.54	12	4.37	67.00	1455.00	26900	20230414	-21.38	17050	20221013	24.05	26900	-21.38	20230414	17590	20.24	20230901	26900	-21.38	20230414	17050	24.05	20221013	2.60	Y	298380	500	239 억		2173916	N	N	32276	N	00	N
95	20230912	110856	57	100.00	KSQ150		제약	N	N	N	N		N	21000	1550	2	7.97	34307612750	1677713	204.52	19760	21250	19490	25250	13620	19450	20449.04	4.54	0	225948	20370	19910	19190	18730	18010	20140	18960	239	5800	500	14390	50	1	47852539	10049	313.43	14.43	12	3.51	67.00	1455.00	26900	20230414	-21.93	17050	20221013	23.17	26900	-21.93	20230414	17590	19.39	20230901	26900	-21.93	20230414	17050	23.17	20221013	2.60	Y	298380	500	239 억		2173916	N	N	32276	N	00	N
96	20230912	100847	57	100.00	KSQ150		제약	N	N	N	N		N	20300	850	2	4.37	12563838300	630909	76.91	19760	20400	19490	25250	13620	19450	19913.87	4.54	0	132527	20370	19910	19190	18730	18010	20140	18960	239	5800	500	14390	50	1	47852539	9714	302.99	13.95	12	1.32	67.00	1455.00	26900	20230414	-24.54	17050	20221013	19.06	26900	-24.54	20230414	17590	15.41	20230901	26900	-24.54	20230414	17050	19.06	20221013	2.60	Y	298380	500	239 억		2173916	N	N	32276	N	00	N
97	20230912	090908	57	100.00	KSQ150		제약	N	N	N	N		N	19770	320	2	1.65	1680675660	85358	10.41	19760	19830	19490	25250	13620	19450	19689.73	4.54	0	11553	20370	19910	19190	18730	18010	20140	18960	239	5800	500	14390	10	1	47852539	9460	295.07	13.59	12	0.18	67.00	1455.00	26900	20230414	-26.51	17050	20221013	15.95	26900	-26.51	20230414	17590	12.39	20230901	26900	-26.51	20230414	17050	15.95	20221013	2.60	Y	298380	500	239 억		2173916	N	N	32276	N	00	N
98	20230911	160849	57	100.00	KSQ150		제약	N	N	N	N		N	19450	790	2	4.23	15600017860	814455	174.88	18570	19650	18470	24250	13070	18660	19153.40	4.32	0	110401	19200	18930	18420	18150	17640	19065	18285	239	5590	500	13800	10	1	47852539	9307	290.30	13.37	12	1.70	67.00	1455.00	26900	20230414	-27.70	17050	20221013	14.08	26900	-27.70	20230414	17590	10.57	20230901	26900	-27.70	20230414	17050	14.08	20221013	2.58	Y	298380	500	239 억		2069366	N	N	32276	N	00	N
99	20230911	150854	57	100.00	KSQ150		제약	N	N	N	N		N	19460	800	2	4.29	15094647490	788425	169.29	18570	19650	18470	24250	13070	18660	19145.35	4.32	0	104924	19200	18930	18420	18150	17640	19065	18285	239	5590	500	13800	10	1	47852539	9312	290.45	13.37	12	1.65	67.00	1455.00	26900	20230414	-27.66	17050	20221013	14.13	26900	-27.66	20230414	17590	10.63	20230901	26900	-27.66	20230414	17050	14.13	20221013	2.58	Y	298380	500	239 억		2069366	N	N	27321	N	00	N
100	20230911	140902	57	100.00	KSQ150		제약	N	N	N	N		N	19440	780	2	4.18	13307629440	696571	149.57	18570	19650	18470	24250	13070	18660	19104.51	4.32	0	107707	19200	18930	18420	18150	17640	19065	18285	239	5590	500	13800	10	1	47852539	9303	290.15	13.36	12	1.46	67.00	1455.00	26900	20230414	-27.73	17050	20221013	14.02	26900	-27.73	20230414	17590	10.52	20230901	26900	-27.73	20230414	17050	14.02	20221013	2.58	Y	298380	500	239 억		2069366	N	N	27321	N	00	N
101	20230911	130836	57	100.00	KSQ150		제약	N	N	N	N		N	19260	600	2	3.22	9974197780	525176	112.77	18570	19440	18470	24250	13070	18660	18992.13	4.32	0	81039	19200	18930	18420	18150	17640	19065	18285	239	5590	500	13800	10	1	47852539	9216	287.46	13.24	12	1.10	67.00	1455.00	26900	20230414	-28.40	17050	20221013	12.96	26900	-28.40	20230414	17590	9.49	20230901	26900	-28.40	20230414	17050	12.96	20221013	2.58	Y	298380	500	239 억		2069366	N	N	27321	N	00	N
102	20230911	120851	57	100.00	KSQ150		제약	N	N	N	N		N	19130	470	2	2.52	9043832200	476746	102.37	18570	19440	18470	24250	13070	18660	18969.95	4.32	0	74625	19200	18930	18420	18150	17640	19065	18285	239	5590	500	13800	10	1	47852539	9154	285.52	13.15	12	1.00	67.00	1455.00	26900	20230414	-28.88	17050	20221013	12.20	26900	-28.88	20230414	17590	8.75	20230901	26900	-28.88	20230414	17050	12.20	20221013	2.58	Y	298380	500	239 억		2069366	N	N	27321	N	00	N
103	20230911	110835	57	100.00	KSQ150		제약	N	N	N	N		N	18920	260	2	1.39	4517709540	241335	51.82	18570	18990	18470	24250	13070	18660	18719.67	4.32	0	43297	19200	18930	18420	18150	17640	19065	18285	239	5590	500	13800	10	1	47852539	9054	282.39	13.00	12	0.50	67.00	1455.00	26900	20230414	-29.67	17050	20221013	10.97	26900	-29.67	20230414	17590	7.56	20230901	26900	-29.67	20230414	17050	10.97	20221013	2.58	Y	298380	500	239 억		2069366	N	N	27321	N	00	N
104	20230911	100835	57	100.00	KSQ150		제약	N	N	N	N		N	18570	-90	5	-0.48	3029333620	162059	34.80	18570	18930	18470	24250	13070	18660	18692.79	4.32	0	13724	19200	18930	18420	18150	17640	19065	18285	239	5590	500	13800	10	1	47852539	8886	277.16	12.76	12	0.34	67.00	1455.00	26900	20230414	-30.97	17050	20221013	8.91	26900	-30.97	20230414	17590	5.57	20230901	26900	-30.97	20230414	17050	8.91	20221013	2.58	Y	298380	500	239 억		2069366	N	N	27321	N	00	N
105	20230911	090834	57	100.00	KSQ150		제약	N	N	N	N		N	18600	-60	5	-0.32	571851480	30732	6.60	18570	18750	18470	24250	13070	18660	18607.61	4.32	0	11841	19200	18930	18420	18150	17640	19065	18285	239	5590	500	13800	10	1	47852539	8901	277.61	12.78	12	0.06	67.00	1455.00	26900	20230414	-30.86	17050	20221013	9.09	26900	-30.86	20230414	17590	5.74	20230901	26900	-30.86	20230414	17050	9.09	20221013	2.58	Y	298380	500	239 억		2069366	N	N	27321	N	00	N
106	20230908	160856	57	100.00	KSQ150		제약	N	N	N	N		N	18660	610	2	3.38	8517587610	461033	96.93	18020	18690	17910	23450	12640	18050	18474.96	4.12	0	100368	18830	18440	18180	17790	17530	18635	17985	239	5400	500	13350	10	1	47852539	8929	278.51	12.82	12	0.96	67.00	1455.00	26900	20230414	-30.63	17050	20221013	9.44	26900	-30.63	20230414	17590	6.08	20230901	26900	-30.63	20230414	17050	9.44	20221013	2.56	Y	298380	500	239 억		1971634	N	N	27321	N	00	N
107	20230908	150856	57	100.00	KSQ150		제약	N	N	N	N		N	18690	640	2	3.55	8202196480	444135	93.38	18020	18690	17910	23450	12640	18050	18467.81	4.12	0	102426	18830	18440	18180	17790	17530	18635	17985	239	5400	500	13350	10	1	47852539	8944	278.96	12.85	12	0.93	67.00	1455.00	26900	20230414	-30.52	17050	20221013	9.62	26900	-30.52	20230414	17590	6.25	20230901	26900	-30.52	20230414	17050	9.62	20221013	2.56	Y	298380	500	239 억		1971634	N	N	61217	N	00	N
108	20230908	140846	57	100.00	KSQ150		제약	N	N	N	N		N	18550	500	2	2.77	6725230010	364848	76.71	18020	18630	17910	23450	12640	18050	18432.97	4.12	0	98278	18830	18440	18180	17790	17530	18635	17985	239	5400	500	13350	10	1	47852539	8877	276.87	12.75	12	0.76	67.00	1455.00	26900	20230414	-31.04	17050	20221013	8.80	26900	-31.04	20230414	17590	5.46	20230901	26900	-31.04	20230414	17050	8.80	20221013	2.56	Y	298380	500	239 억		1971634	N	N	61217	N	00	N
109	20230908	130855	57	100.00	KSQ150		제약	N	N	N	N		N	18530	480	2	2.66	5905605250	320593	67.41	18020	18630	17910	23450	12640	18050	18420.89	4.12	0	97134	18830	18440	18180	17790	17530	18635	17985	239	5400	500	13350	10	1	47852539	8867	276.57	12.74	12	0.67	67.00	1455.00	26900	20230414	-31.12	17050	20221013	8.68	26900	-31.12	20230414	17590	5.34	20230901	26900	-31.12	20230414	17050	8.68	20221013	2.56	Y	298380	500	239 억		1971634	N	N	61217	N	00	N
110	20230908	120907	57	100.00	KSQ150		제약	N	N	N	N		N	18610	560	2	3.10	5193328740	282204	59.33	18020	18630	17910	23450	12640	18050	18402.76	4.12	0	92587	18830	18440	18180	17790	17530	18635	17985	239	5400	500	13350	10	1	47852539	8905	277.76	12.79	12	0.59	67.00	1455.00	26900	20230414	-30.82	17050	20221013	9.15	26900	-30.82	20230414	17590	5.80	20230901	26900	-30.82	20230414	17050	9.15	20221013	2.56	Y	298380	500	239 억		1971634	N	N	61217	N	00	N
111	20230908	110902	57	100.00	KSQ150		제약	N	N	N	N		N	18390	340	2	1.88	3598407520	196120	41.23	18020	18540	17910	23450	12640	18050	18348.00	4.12	0	45079	18830	18440	18180	17790	17530	18635	17985	239	5400	500	13350	10	1	47852539	8800	274.48	12.64	12	0.41	67.00	1455.00	26900	20230414	-31.64	17050	20221013	7.86	26900	-31.64	20230414	17590	4.55	20230901	26900	-31.64	20230414	17050	7.86	20221013	2.56	Y	298380	500	239 억		1971634	N	N	61217	N	00	N
112	20230908	100852	57	100.00	KSQ150		제약	N	N	N	N		N	18430	380	2	2.11	1888365530	103416	21.74	18020	18450	17910	23450	12640	18050	18259.92	4.12	0	28365	18830	18440	18180	17790	17530	18635	17985	239	5400	500	13350	10	1	47852539	8819	275.07	12.67	12	0.22	67.00	1455.00	26900	20230414	-31.49	17050	20221013	8.09	26900	-31.49	20230414	17590	4.78	20230901	26900	-31.49	20230414	17050	8.09	20221013	2.56	Y	298380	500	239 억		1971634	N	N	61217	N	00	N
113	20230908	090900	57	100.00	KSQ150		제약	N	N	N	N		N	18270	220	2	1.22	444069270	24534	5.16	18020	18270	17910	23450	12640	18050	18100.18	4.12	0	6703	18830	18440	18180	17790	17530	18635	17985	239	5400	500	13350	10	1	47852539	8743	272.69	12.56	12	0.05	67.00	1455.00	26900	20230414	-32.08	17050	20221013	7.16	26900	-32.08	20230414	17590	3.87	20230901	26900	-32.08	20230414	17050	7.16	20221013	2.56	Y	298380	500	239 억		1971634	N	N	61217	N	00	N
114	20230907	160843	57	100.00	KSQ150		제약	N	N	N	N		N	18050	30	2	0.17	8616405990	472945	106.41	18010	18570	17920	23400	12620	18020	18218.83	4.17	0	-16850	18913	18466	18043	17596	17173	18690	17820	239	5380	500	13330	10	1	47852539	8637	269.40	12.41	12	0.99	67.00	1455.00	26900	20230414	-32.90	17050	20221013	5.87	26900	-32.90	20230414	17590	2.62	20230901	26900	-32.90	20230414	17050	5.87	20221013	2.52	Y	298380	500	239 억		1995171	N	N	61217	N	00	N
115	20230907	150850	57	100.00	KSQ150		제약	N	N	N	N		N	18060	40	2	0.22	8447882200	463615	104.32	18010	18570	17920	23400	12620	18020	18221.94	4.17	0	-15292	18913	18466	18043	17596	17173	18690	17820	239	5380	500	13330	10	1	47852539	8642	269.55	12.41	12	0.97	67.00	1455.00	26900	20230414	-32.86	17050	20221013	5.92	26900	-32.86	20230414	17590	2.67	20230901	26900	-32.86	20230414	17050	5.92	20221013	2.52	Y	298380	500	239 억		1995171	N	N	62262	N	00	N
116	20230907	140848	57	100.00	KSQ150		제약	N	N	N	N		N	18080	60	2	0.33	7780830000	426690	96.01	18010	18570	17920	23400	12620	18020	18235.53	4.17	0	-11403	18913	18466	18043	17596	17173	18690	17820	239	5380	500	13330	10	1	47852539	8652	269.85	12.43	12	0.89	67.00	1455.00	26900	20230414	-32.79	17050	20221013	6.04	26900	-32.79	20230414	17590	2.79	20230901	26900	-32.79	20230414	17050	6.04	20221013	2.52	Y	298380	500	239 억		1995171	N	N	62262	N	00	N
117	20230907	130842	57	100.00	KSQ150		제약	N	N	N	N		N	18110	90	2	0.50	7164905910	392607	88.34	18010	18570	17920	23400	12620	18020	18249.80	4.17	0	-4391	18913	18466	18043	17596	17173	18690	17820	239	5380	500	13330	10	1	47852539	8666	270.30	12.45	12	0.82	67.00	1455.00	26900	20230414	-32.68	17050	20221013	6.22	26900	-32.68	20230414	17590	2.96	20230901	26900	-32.68	20230414	17050	6.22	20221013	2.52	Y	298380	500	239 억		1995171	N	N	62262	N	00	N
118	20230907	120856	57	100.00	KSQ150		제약	N	N	N	N		N	18180	160	2	0.89	6665632730	365095	82.15	18010	18570	17920	23400	12620	18020	18257.52	4.17	0	7908	18913	18466	18043	17596	17173	18690	17820	239	5380	500	13330	10	1	47852539	8700	271.34	12.49	12	0.76	67.00	1455.00	26900	20230414	-32.42	17050	20221013	6.63	26900	-32.42	20230414	17590	3.35	20230901	26900	-32.42	20230414	17050	6.63	20221013	2.52	Y	298380	500	239 억		1995171	N	N	62262	N	00	N
119	20230907	110846	57	100.00	KSQ150		제약	N	N	N	N		N	18100	80	2	0.44	5766653590	315907	71.08	18010	18570	17920	23400	12620	18020	18254.58	4.17	0	9027	18913	18466	18043	17596	17173	18690	17820	239	5380	500	13330	10	1	47852539	8661	270.15	12.44	12	0.66	67.00	1455.00	26900	20230414	-32.71	17050	20221013	6.16	26900	-32.71	20230414	17590	2.90	20230901	26900	-32.71	20230414	17050	6.16	20221013	2.52	Y	298380	500	239 억		1995171	N	N	62262	N	00	N
120	20230907	100847	57	100.00	KSQ150		제약	N	N	N	N		N	18090	70	2	0.39	4008407000	218968	49.27	18010	18570	17920	23400	12620	18020	18306.43	4.17	0	47854	18913	18466	18043	17596	17173	18690	17820	239	5380	500	13330	10	1	47852539	8657	270.00	12.43	12	0.46	67.00	1455.00	26900	20230414	-32.75	17050	20221013	6.10	26900	-32.75	20230414	17590	2.84	20230901	26900	-32.75	20230414	17050	6.10	20221013	2.52	Y	298380	500	239 억		1995171	N	N	62262	N	00	N
121	20230907	090901	57	100.00	KSQ150		제약	N	N	N	N		N	18080	60	2	0.33	377299110	20944	4.71	18010	18090	17920	23400	12620	18020	18014.56	4.17	0	58	18913	18466	18043	17596	17173	18690	17820	239	5380	500	13330	10	1	47852539	8652	269.85	12.43	12	0.04	67.00	1455.00	26900	20230414	-32.79	17050	20221013	6.04	26900	-32.79	20230414	17590	2.79	20230901	26900	-32.79	20230414	17050	6.04	20221013	2.52	Y	298380	500	239 억		1995171	N	N	62262	N	00	N
122	20230906	160848	57	100.00	KSQ150		제약	N	N	N	N		N	18020	110	2	0.61	7950981870	440889	147.17	17880	18490	17620	23250	12540	17910	18033.99	4.21	0	-11572	18603	18256	18053	17706	17503	18155	17605	239	5340	500	13250	10	1	47852539	8623	268.96	12.38	12	0.92	67.00	1455.00	26900	20230414	-33.01	17050	20221013	5.69	26900	-33.01	20230414	17590	2.44	20230901	26900	-33.01	20230414	17050	5.69	20221013	2.52	Y	298380	500	239 억		2013656	N	N	62262	N	00	N
123	20230906	150849	57	100.00	KSQ150		제약	N	N	N	N		N	18050	140	2	0.78	7704266450	427195	142.60	17880	18490	17620	23250	12540	17910	18034.54	4.21	0	-12375	18603	18256	18053	17706	17503	18155	17605	239	5340	500	13250	10	1	47852539	8637	269.40	12.41	12	0.89	67.00	1455.00	26900	20230414	-32.90	17050	20221013	5.87	26900	-32.90	20230414	17590	2.62	20230901	26900	-32.90	20230414	17050	5.87	20221013	2.52	Y	298380	500	239 억		2013656	N	N	35939	N	00	N
124	20230906	140849	57	100.00	KSQ150		제약	N	N	N	N		N	17990	80	2	0.45	6809051540	377492	126.01	17880	18490	17620	23250	12540	17910	18037.60	4.21	0	-17100	18603	18256	18053	17706	17503	18155	17605	239	5340	500	13250	10	1	47852539	8609	268.51	12.36	12	0.79	67.00	1455.00	26900	20230414	-33.12	17050	20221013	5.51	26900	-33.12	20230414	17590	2.27	20230901	26900	-33.12	20230414	17050	5.51	20221013	2.52	Y	298380	500	239 억		2013656	N	N	35939	N	00	N
125	20230906	130838	57	100.00	KSQ150		제약	N	N	N	N		N	17930	20	2	0.11	6025644290	333948	111.48	17880	18490	17620	23250	12540	17910	18043.66	4.21	0	-12160	18603	18256	18053	17706	17503	18155	17605	239	5340	500	13250	10	1	47852539	8580	267.61	12.32	12	0.70	67.00	1455.00	26900	20230414	-33.35	17050	20221013	5.16	26900	-33.35	20230414	17590	1.93	20230901	26900	-33.35	20230414	17050	5.16	20221013	2.52	Y	298380	500	239 억		2013656	N	N	35939	N	00	N
126	20230906	120851	57	100.00	KSQ150		제약	N	N	N	N		N	18030	120	2	0.67	5586794440	309542	103.33	17880	18490	17620	23250	12540	17910	18048.58	4.21	0	-10590	18603	18256	18053	17706	17503	18155	17605	239	5340	500	13250	10	1	47852539	8628	269.10	12.39	12	0.65	67.00	1455.00	26900	20230414	-32.97	17050	20221013	5.75	26900	-32.97	20230414	17590	2.50	20230901	26900	-32.97	20230414	17050	5.75	20221013	2.52	Y	298380	500	239 억		2013656	N	N	35939	N	00	N
127	20230906	110859	57	100.00	KSQ150		제약	N	N	N	N		N	18010	100	2	0.56	5044676720	279453	93.28	17880	18490	17620	23250	12540	17910	18051.97	4.21	0	-5663	18603	18256	18053	17706	17503	18155	17605	239	5340	500	13250	10	1	47852539	8618	268.81	12.38	12	0.58	67.00	1455.00	26900	20230414	-33.05	17050	20221013	5.63	26900	-33.05	20230414	17590	2.39	20230901	26900	-33.05	20230414	17050	5.63	20221013	2.52	Y	298380	500	239 억		2013656	N	N	35939	N	00	N
128	20230906	100834	57	100.00	KSQ150		제약	N	N	N	N		N	17970	60	2	0.34	2428496030	135427	45.21	17880	18230	17620	23250	12540	17910	17932.14	4.21	0	-10868	18603	18256	18053	17706	17503	18155	17605	239	5340	500	13250	10	1	47852539	8599	268.21	12.35	12	0.28	67.00	1455.00	26900	20230414	-33.20	17050	20221013	5.40	26900	-33.20	20230414	17590	2.16	20230901	26900	-33.20	20230414	17050	5.40	20221013	2.52	Y	298380	500	239 억		2013656	N	N	35939	N	00	N
129	20230906	090837	57	100.00	KSQ150		제약	N	N	N	N		N	17790	-120	5	-0.67	575630980	32475	10.84	17880	17910	17620	23250	12540	17910	17725.36	4.21	0	-12159	18603	18256	18053	17706	17503	18155	17605	239	5340	500	13250	10	1	47852539	8513	265.52	12.23	12	0.07	67.00	1455.00	26900	20230414	-33.87	17050	20221013	4.34	26900	-33.87	20230414	17590	1.14	20230901	26900	-33.87	20230414	17050	4.34	20221013	2.52	Y	298380	500	239 억		2013656	N	N	35939	N	00	N
130	20230905	160838	57	100.00	KSQ150		제약	N	N	N	N		N	17910	-200	5	-1.10	5367624530	297335	58.90	18250	18400	17850	23500	12680	18110	18052.74	4.25	0	-28019	18730	18420	18090	17780	17450	18575	17935	239	5390	500	13400	10	1	47852539	8570	267.31	12.31	12	0.62	67.00	1455.00	26900	20230414	-33.42	17050	20221013	5.04	26900	-33.42	20230414	17590	1.82	20230901	26900	-33.42	20230414	17050	5.04	20221013	2.45	Y	298380	500	239 억		2035983	N	N	35939	N	00	N
131	20230905	150850	57	100.00	KSQ150		제약	N	N	N	N		N	17900	-210	5	-1.16	5135451540	284369	56.34	18250	18400	17850	23500	12680	18110	18059.11	4.25	0	-26253	18730	18420	18090	17780	17450	18575	17935	239	5390	500	13400	10	1	47852539	8566	267.16	12.30	12	0.59	67.00	1455.00	26900	20230414	-33.46	17050	20221013	4.99	26900	-33.46	20230414	17590	1.76	20230901	26900	-33.46	20230414	17050	4.99	20221013	2.45	Y	298380	500	239 억		2035983	N	N	40723	N	00	N
132	20230905	140849	57	100.00	KSQ150		제약	N	N	N	N		N	17940	-170	5	-0.94	4347374270	240304	47.61	18250	18400	17870	23500	12680	18110	18091.14	4.25	0	-30990	18730	18420	18090	17780	17450	18575	17935	239	5390	500	13400	10	1	47852539	8585	267.76	12.33	12	0.50	67.00	1455.00	26900	20230414	-33.31	17050	20221013	5.22	26900	-33.31	20230414	17590	1.99	20230901	26900	-33.31	20230414	17050	5.22	20221013	2.45	Y	298380	500	239 억		2035983	N	N	40723	N	00	N
133	20230905	130829	57	100.00	KSQ150		제약	N	N	N	N		N	17990	-120	5	-0.66	3399970620	187446	37.13	18250	18400	17980	23500	12680	18110	18138.40	4.25	0	-27331	18730	18420	18090	17780	17450	18575	17935	239	5390	500	13400	10	1	47852539	8609	268.51	12.36	12	0.39	67.00	1455.00	26900	20230414	-33.12	17050	20221013	5.51	26900	-33.12	20230414	17590	2.27	20230901	26900	-33.12	20230414	17050	5.51	20221013	2.45	Y	298380	500	239 억		2035983	N	N	40723	N	00	N
134	20230905	120832	57	100.00	KSQ150		제약	N	N	N	N		N	18060	-50	5	-0.28	2575237020	141708	28.07	18250	18400	18030	23500	12680	18110	18172.84	4.25	0	-6147	18730	18420	18090	17780	17450	18575	17935	239	5390	500	13400	10	1	47852539	8642	269.55	12.41	12	0.30	67.00	1455.00	26900	20230414	-32.86	17050	20221013	5.92	26900	-32.86	20230414	17590	2.67	20230901	26900	-32.86	20230414	17050	5.92	20221013	2.45	Y	298380	500	239 억		2035983	N	N	40723	N	00	N
135	20230905	110839	57	100.00	KSQ150		제약	N	N	N	N		N	18190	80	2	0.44	2135513860	117421	23.26	18250	18400	18030	23500	12680	18110	18186.81	4.25	0	-4197	18730	18420	18090	17780	17450	18575	17935	239	5390	500	13400	10	1	47852539	8704	271.49	12.50	12	0.25	67.00	1455.00	26900	20230414	-32.38	17050	20221013	6.69	26900	-32.38	20230414	17590	3.41	20230901	26900	-32.38	20230414	17050	6.69	20221013	2.45	Y	298380	500	239 억		2035983	N	N	40723	N	00	N
136	20230905	100828	57	100.00	KSQ150		제약	N	N	N	N		N	18080	-30	5	-0.17	1541870670	84763	16.79	18250	18400	18030	23500	12680	18110	18190.37	4.25	0	-5444	18730	18420	18090	17780	17450	18575	17935	239	5390	500	13400	10	1	47852539	8652	269.85	12.43	12	0.18	67.00	1455.00	26900	20230414	-32.79	17050	20221013	6.04	26900	-32.79	20230414	17590	2.79	20230901	26900	-32.79	20230414	17050	6.04	20221013	2.45	Y	298380	500	239 억		2035983	N	N	40723	N	00	N
137	20230905	090827	57	100.00	KSQ150		제약	N	N	N	N		N	18240	130	2	0.72	510601240	27898	5.53	18250	18400	18220	23500	12680	18110	18302.43	4.25	0	3296	18730	18420	18090	17780	17450	18575	17935	239	5390	500	13400	10	1	47852539	8728	272.24	12.54	12	0.06	67.00	1455.00	26900	20230414	-32.19	17050	20221013	6.98	26900	-32.19	20230414	17590	3.70	20230901	26900	-32.19	20230414	17050	6.98	20221013	2.45	Y	298380	500	239 억		2035983	N	N	40723	N	00	N
138	20230904	160825	57	100.00	KSQ150		제약	N	N	N	N		N	18110	470	2	2.66	9098580820	501402	71.70	17940	18400	17760	22900	12350	17640	18146.46	4.10	0	45244	18366	18002	17796	17432	17226	17900	17330	239	5260	500	13050	10	1	47852539	8666	270.30	12.45	12	1.05	67.00	1455.00	26900	20230414	-32.68	17050	20221013	6.22	26900	-32.68	20230414	17590	2.96	20230901	26900	-32.68	20230414	17050	6.22	20221013	2.39	Y	298380	500	239 억		1963924	N	N	40723	N	00	N
139	20230904	150811	57	100.00	KSQ150		제약	N	N	N	N		N	18010	370	2	2.10	8867767280	488631	69.87	17940	18400	17760	22900	12350	17640	18148.29	4.10	0	46850	18366	18002	17796	17432	17226	17900	17330	239	5260	500	13050	10	1	47852539	8618	268.81	12.38	12	1.02	67.00	1455.00	26900	20230414	-33.05	17050	20221013	5.63	26900	-33.05	20230414	17590	2.39	20230901	26900	-33.05	20230414	17050	5.63	20221013	2.39	Y	298380	500	239 억		1963924	N	N	176399	N	00	N
140	20230904	140810	57	100.00	KSQ150		제약	N	N	N	N		N	18110	470	2	2.66	8022896020	441827	63.18	17940	18400	17760	22900	12350	17640	18158.57	4.10	0	49599	18366	18002	17796	17432	17226	17900	17330	239	5260	500	13050	10	1	47852539	8666	270.30	12.45	12	0.92	67.00	1455.00	26900	20230414	-32.68	17050	20221013	6.22	26900	-32.68	20230414	17590	2.96	20230901	26900	-32.68	20230414	17050	6.22	20221013	2.39	Y	298380	500	239 억		1963924	N	N	176399	N	00	N
141	20230904	130821	57	100.00	KSQ150		제약	N	N	N	N		N	18050	410	2	2.32	7678914260	422832	60.46	17940	18400	17760	22900	12350	17640	18160.80	4.10	0	52237	18366	18002	17796	17432	17226	17900	17330	239	5260	500	13050	10	1	47852539	8637	269.40	12.41	12	0.88	67.00	1455.00	26900	20230414	-32.90	17050	20221013	5.87	26900	-32.90	20230414	17590	2.62	20230901	26900	-32.90	20230414	17050	5.87	20221013	2.39	Y	298380	500	239 억		1963924	N	N	176399	N	00	N
142	20230904	120807	57	100.00	KSQ150		제약	N	N	N	N		N	18060	420	2	2.38	7393609690	407028	58.20	17940	18400	17760	22900	12350	17640	18165.00	4.10	0	58217	18366	18002	17796	17432	17226	17900	17330	239	5260	500	13050	10	1	47852539	8642	269.55	12.41	12	0.85	67.00	1455.00	26900	20230414	-32.86	17050	20221013	5.92	26900	-32.86	20230414	17590	2.67	20230901	26900	-32.86	20230414	17050	5.92	20221013	2.39	Y	298380	500	239 억		1963924	N	N	176399	N	00	N
143	20230904	110752	57	100.00	KSQ150		제약	N	N	N	N		N	18080	440	2	2.49	7210368660	396895	56.75	17940	18400	17760	22900	12350	17640	18167.08	4.10	0	61288	18366	18002	17796	17432	17226	17900	17330	239	5260	500	13050	10	1	47852539	8652	269.85	12.43	12	0.83	67.00	1455.00	26900	20230414	-32.79	17050	20221013	6.04	26900	-32.79	20230414	17590	2.79	20230901	26900	-32.79	20230414	17050	6.04	20221013	2.39	Y	298380	500	239 억		1963924	N	N	176399	N	00	N
144	20230904	100757	57	100.00	KSQ150		제약	N	N	N	N		N	18300	660	2	3.74	4812488220	264908	37.88	17940	18400	17760	22900	12350	17640	18166.84	4.10	0	77076	18366	18002	17796	17432	17226	17900	17330	239	5260	500	13050	10	1	47852539	8757	273.13	12.58	12	0.55	67.00	1455.00	26900	20230414	-31.97	17050	20221013	7.33	26900	-31.97	20230414	17590	4.04	20230901	26900	-31.97	20230414	17050	7.33	20221013	2.39	Y	298380	500	239 억		1963924	N	N	176399	N	00	N
145	20230904	090810	57	100.00	KSQ150		제약	N	N	N	N		N	17870	230	2	1.30	724670710	40441	5.78	17940	18020	17760	22900	12350	17640	17919.90	4.10	0	1769	18366	18002	17796	17432	17226	17900	17330	239	5260	500	13050	10	1	47852539	8551	266.72	12.28	12	0.08	67.00	1455.00	26900	20230414	-33.57	17050	20221013	4.81	26900	-33.57	20230414	17590	1.59	20230901	26900	-33.57	20230414	17050	4.81	20221013	2.39	Y	298380	500	239 억		1963924	N	N	176399	N	00	N
146	20230901	160802	57	100.00	KSQ150		제약	N	N	N	N		N	17640	-560	5	-3.08	12420446900	697405	266.10	18120	18160	17590	23650	12740	18200	17809.80	4.81	0	-325049	18853	18526	18363	18036	17873	18445	17955	239	5450	500	13460	10	1	47852539	8441	263.28	12.12	12	1.46	67.00	1455.00	26900	20230414	-34.42	17050	20221013	3.46	26900	-34.42	20230414	17590	0.28	20230901	26900	-34.42	20230414	17050	3.46	20221013	2.42	Y	298380	500	239 억		2299378	N	N	176399	N	00	N
147	20230901	150813	57	100.00	KSQ150		제약	N	N	N	N		N	17610	-590	5	-3.24	12137289410	681348	259.97	18120	18160	17590	23650	12740	18200	17813.64	4.81	0	-317605	18853	18526	18363	18036	17873	18445	17955	239	5450	500	13460	10	1	47852539	8427	262.84	12.10	12	1.42	67.00	1455.00	26900	20230414	-34.54	17050	20221013	3.28	26900	-34.54	20230414	17590	0.11	20230901	26900	-34.54	20230414	17050	3.28	20221013	2.42	Y	298380	500	239 억		2299378	N	N	49359	N	00	N
148	20230901	140813	57	100.00	KSQ150		제약	N	N	N	N		N	17660	-540	5	-2.97	10252898750	574398	219.16	18120	18160	17650	23650	12740	18200	17849.82	4.81	0	-266260	18853	18526	18363	18036	17873	18445	17955	239	5450	500	13460	10	1	47852539	8451	263.58	12.14	12	1.20	67.00	1455.00	26900	20230414	-34.35	17050	20221013	3.58	26900	-34.35	20230414	17650	0.06	20230901	26900	-34.35	20230414	17050	3.58	20221013	2.42	Y	298380	500	239 억		2299378	N	N	49359	N	00	N
149	20230901	130748	57	100.00	KSQ150		제약	N	N	N	N		N	17670	-530	5	-2.91	9039736050	505786	192.98	18120	18160	17650	23650	12740	18200	17872.65	4.81	0	-233772	18853	18526	18363	18036	17873	18445	17955	239	5450	500	13460	10	1	47852539	8456	263.73	12.14	12	1.06	67.00	1455.00	26900	20230414	-34.31	17050	20221013	3.64	26900	-34.31	20230414	17650	0.11	20230901	26900	-34.31	20230414	17050	3.64	20221013	2.42	Y	298380	500	239 억		2299378	N	N	49359	N	00	N
150	20230901	120800	57	100.00	KSQ150		제약	N	N	N	N		N	17700	-500	5	-2.75	8234421980	460276	175.62	18120	18160	17650	23650	12740	18200	17890.18	4.81	0	-219026	18853	18526	18363	18036	17873	18445	17955	239	5450	500	13460	10	1	47852539	8470	264.18	12.16	12	0.96	67.00	1455.00	26900	20230414	-34.20	17050	20221013	3.81	26900	-34.20	20230414	17650	0.28	20230901	26900	-34.20	20230414	17050	3.81	20221013	2.42	Y	298380	500	239 억		2299378	N	N	49359	N	00	N
151	20230901	110759	57	100.00	KSQ150		제약	N	N	N	N		N	17760	-440	5	-2.42	6646875050	370538	141.38	18120	18160	17750	23650	12740	18200	17938.44	4.81	0	-185552	18853	18526	18363	18036	17873	18445	17955	239	5450	500	13460	10	1	47852539	8499	265.07	12.21	12	0.77	67.00	1455.00	26900	20230414	-33.98	17050	20221013	4.16	26900	-33.98	20230414	17750	0.06	20230901	26900	-33.98	20230414	17050	4.16	20221013	2.42	Y	298380	500	239 억		2299378	N	N	49359	N	00	N
152	20230901	100754	57	100.00	KSQ150		제약	N	N	N	N		N	17870	-330	5	-1.81	4306640190	239468	91.37	18120	18160	17870	23650	12740	18200	17984.20	4.81	0	-132748	18853	18526	18363	18036	17873	18445	17955	239	5450	500	13460	10	1	47852539	8551	266.72	12.28	12	0.50	67.00	1455.00	26900	20230414	-33.57	17050	20221013	4.81	26900	-33.57	20230414	17870	0.00	20230901	26900	-33.57	20230414	17050	4.81	20221013	2.42	Y	298380	500	239 억		2299378	N	N	49359	N	00	N
153	20230901	090742	57	100.00	KSQ150		제약	N	N	N	N		N	18130	-70	5	-0.38	232545410	12837	4.90	18120	18160	18090	23650	12740	18200	18115.25	4.81	0	364	18853	18526	18363	18036	17873	18445	17955	239	5450	500	13460	10	1	47852539	8676	270.60	12.46	12	0.03	67.00	1455.00	26900	20230414	-32.60	17050	20221013	6.33	26900	-32.60	20230414	17920	1.17	20230726	26900	-32.60	20230414	17050	6.33	20221013	2.42	Y	298380	500	239 억		2299378	N	N	49359	N	00	N