KissMeData/237690/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161024	57	100.00	KSQ150		제약	N	N	N	N		N	68000	-100	5	-0.15	5598344000	82038	225.70	68500	69600	67000	88500	47700	68100	68240.88	1.76	0	7019	70233	69166	68333	67266	66433	69700	67800	94	20400	500	50390	100	1	18808775	12790	71.06	3.79	12	0.44	957.00	17951.00	93500	20221214	-27.27	66100	20231020	2.87	93100	-26.96	20230508	66100	2.87	20231020	93500	-27.27	20221214	66100	2.87	20231020	2.01	Y	237690	500	94 억		331114	N	N	9009	N	00	N
3	20231031	151034	57	100.00	KSQ150		제약	N	N	N	N		N	68000	-100	5	-0.15	5107850500	74836	205.88	68500	69600	67000	88500	47700	68100	68253.92	1.76	0	10589	70233	69166	68333	67266	66433	69700	67800	94	20400	500	50390	100	1	18808775	12790	71.06	3.79	12	0.40	957.00	17951.00	93500	20221214	-27.27	66100	20231020	2.87	93100	-26.96	20230508	66100	2.87	20231020	93500	-27.27	20221214	66100	2.87	20231020	2.01	Y	237690	500	94 억		331114	N	N	1898	N	00	N
4	20231031	141043	57	100.00	KSQ150		제약	N	N	N	N		N	67400	-700	5	-1.03	4182034900	61134	168.19	68500	69600	67300	88500	47700	68100	68407.68	1.76	0	10042	70233	69166	68333	67266	66433	69700	67800	94	20400	500	50390	100	1	18808775	12677	70.43	3.75	12	0.33	957.00	17951.00	93500	20221214	-27.91	66100	20231020	1.97	93100	-27.60	20230508	66100	1.97	20231020	93500	-27.91	20221214	66100	1.97	20231020	2.01	Y	237690	500	94 억		331114	N	N	1898	N	00	N
5	20231031	131034	57	100.00	KSQ150		제약	N	N	N	N		N	68700	600	2	0.88	3424220800	50032	137.64	68500	69600	67300	88500	47700	68100	68440.61	1.76	0	8695	70233	69166	68333	67266	66433	69700	67800	94	20400	500	50390	100	1	18808775	12922	71.79	3.83	12	0.27	957.00	17951.00	93500	20221214	-26.52	66100	20231020	3.93	93100	-26.21	20230508	66100	3.93	20231020	93500	-26.52	20221214	66100	3.93	20231020	2.01	Y	237690	500	94 억		331114	N	N	1898	N	00	N
6	20231031	121034	57	100.00	KSQ150		제약	N	N	N	N		N	69000	900	2	1.32	3130052300	45750	125.86	68500	69600	67300	88500	47700	68100	68416.44	1.76	0	7839	70233	69166	68333	67266	66433	69700	67800	94	20400	500	50390	100	1	18808775	12978	72.10	3.84	12	0.24	957.00	17951.00	93500	20221214	-26.20	66100	20231020	4.39	93100	-25.89	20230508	66100	4.39	20231020	93500	-26.20	20221214	66100	4.39	20231020	2.01	Y	237690	500	94 억		331114	N	N	1898	N	00	N
7	20231031	111101	57	100.00	KSQ150		제약	N	N	N	N		N	69400	1300	2	1.91	2637627300	38636	106.29	68500	69400	67300	88500	47700	68100	68268.64	1.76	0	8178	70233	69166	68333	67266	66433	69700	67800	94	20400	500	50390	100	1	18808775	13053	72.52	3.87	12	0.21	957.00	17951.00	93500	20221214	-25.78	66100	20231020	4.99	93100	-25.46	20230508	66100	4.99	20231020	93500	-25.78	20221214	66100	4.99	20231020	2.01	Y	237690	500	94 억		331114	N	N	1898	N	00	N
8	20231031	101042	57	100.00	KSQ150		제약	N	N	N	N		N	68100	0	3	0.00	750349300	10990	30.23	68500	68700	67900	88500	47700	68100	68275.64	1.76	0	-863	70233	69166	68333	67266	66433	69700	67800	94	20400	500	50390	100	1	18808775	12809	71.16	3.79	12	0.06	957.00	17951.00	93500	20221214	-27.17	66100	20231020	3.03	93100	-26.85	20230508	66100	3.03	20231020	93500	-27.17	20221214	66100	3.03	20231020	2.01	Y	237690	500	94 억		331114	N	N	1898	N	00	N
9	20231031	091041	57	100.00	KSQ150		제약	N	N	N	N		N	68100	0	3	0.00	166423500	2439	6.71	68500	68700	67900	88500	47700	68100	68234.32	1.76	0	-490	70233	69166	68333	67266	66433	69700	67800	94	20400	500	50390	100	1	18808775	12809	71.16	3.79	12	0.01	957.00	17951.00	93500	20221214	-27.17	66100	20231020	3.03	93100	-26.85	20230508	66100	3.03	20231020	93500	-27.17	20221214	66100	3.03	20231020	2.01	Y	237690	500	94 억		331114	N	N	1898	N	00	N
10	20231030	161022	57	100.00	KSQ150		제약	N	N	N	N		N	68100	0	3	0.00	2471132200	36160	57.46	68000	69400	67500	88500	47700	68100	68339.05	1.72	0	13385	71033	69566	68533	67066	66033	69050	66550	94	20400	500	50390	100	1	18808775	12809	71.16	3.79	12	0.19	957.00	17951.00	93500	20221214	-27.17	66100	20231020	3.03	93100	-26.85	20230508	66100	3.03	20231020	93500	-27.17	20221214	66100	3.03	20231020	2.04	Y	237690	500	94 억		322683	N	N	1898	N	00	N
11	20231030	150959	57	100.00	KSQ150		제약	N	N	N	N		N	67900	-200	5	-0.29	2326658400	34035	54.08	68000	69400	67500	88500	47700	68100	68360.76	1.72	0	12577	71033	69566	68533	67066	66033	69050	66550	94	20400	500	50390	100	1	18808775	12771	70.95	3.78	12	0.18	957.00	17951.00	93500	20221214	-27.38	66100	20231020	2.72	93100	-27.07	20230508	66100	2.72	20231020	93500	-27.38	20221214	66100	2.72	20231020	2.04	Y	237690	500	94 억		322683	N	N	8896	N	00	N
12	20231030	140957	57	100.00	KSQ150		제약	N	N	N	N		N	67900	-200	5	-0.29	1980705000	28951	46.00	68000	69400	67500	88500	47700	68100	68415.77	1.72	0	10644	71033	69566	68533	67066	66033	69050	66550	94	20400	500	50390	100	1	18808775	12771	70.95	3.78	12	0.15	957.00	17951.00	93500	20221214	-27.38	66100	20231020	2.72	93100	-27.07	20230508	66100	2.72	20231020	93500	-27.38	20221214	66100	2.72	20231020	2.04	Y	237690	500	94 억		322683	N	N	8896	N	00	N
13	20231030	131001	57	100.00	KSQ150		제약	N	N	N	N		N	68300	200	2	0.29	1621391200	23668	37.61	68000	69400	67500	88500	47700	68100	68505.63	1.72	0	8531	71033	69566	68533	67066	66033	69050	66550	94	20400	500	50390	100	1	18808775	12846	71.37	3.80	12	0.13	957.00	17951.00	93500	20221214	-26.95	66100	20231020	3.33	93100	-26.64	20230508	66100	3.33	20231020	93500	-26.95	20221214	66100	3.33	20231020	2.04	Y	237690	500	94 억		322683	N	N	8896	N	00	N
14	20231030	120952	57	100.00	KSQ150		제약	N	N	N	N		N	67900	-200	5	-0.29	1362726600	19868	31.57	68000	69400	67500	88500	47700	68100	68589.02	1.72	0	6978	71033	69566	68533	67066	66033	69050	66550	94	20400	500	50390	100	1	18808775	12771	70.95	3.78	12	0.11	957.00	17951.00	93500	20221214	-27.38	66100	20231020	2.72	93100	-27.07	20230508	66100	2.72	20231020	93500	-27.38	20221214	66100	2.72	20231020	2.04	Y	237690	500	94 억		322683	N	N	8896	N	00	N
15	20231030	110954	57	100.00	KSQ150		제약	N	N	N	N		N	68500	400	2	0.59	1055491600	15364	24.41	68000	69400	67500	88500	47700	68100	68699.01	1.72	0	6742	71033	69566	68533	67066	66033	69050	66550	94	20400	500	50390	100	1	18808775	12884	71.58	3.82	12	0.08	957.00	17951.00	93500	20221214	-26.74	66100	20231020	3.63	93100	-26.42	20230508	66100	3.63	20231020	93500	-26.74	20221214	66100	3.63	20231020	2.04	Y	237690	500	94 억		322683	N	N	8896	N	00	N
16	20231030	100950	57	100.00	KSQ150		제약	N	N	N	N		N	68800	700	2	1.03	545083600	7955	12.64	68000	69300	67500	88500	47700	68100	68520.88	1.72	0	3049	71033	69566	68533	67066	66033	69050	66550	94	20400	500	50390	100	1	18808775	12940	71.89	3.83	12	0.04	957.00	17951.00	93500	20221214	-26.42	66100	20231020	4.08	93100	-26.10	20230508	66100	4.08	20231020	93500	-26.42	20221214	66100	4.08	20231020	2.04	Y	237690	500	94 억		322683	N	N	8896	N	00	N
17	20231030	090949	57	100.00	KSQ150		제약	N	N	N	N		N	67600	-500	5	-0.73	89718600	1318	2.09	68000	68400	67500	88500	47700	68100	68071.78	1.72	0	193	71033	69566	68533	67066	66033	69050	66550	94	20400	500	50390	100	1	18808775	12715	70.64	3.77	12	0.01	957.00	17951.00	93500	20221214	-27.70	66100	20231020	2.27	93100	-27.39	20230508	66100	2.27	20231020	93500	-27.70	20221214	66100	2.27	20231020	2.04	Y	237690	500	94 억		322683	N	N	8896	N	00	N
18	20231027	150950	57	100.00	KSQ150		제약	N	N	N	N		N	68000	-700	5	-1.02	3909862400	57220	130.28	69700	70000	67500	89300	48100	68700	68330.35	1.72	0	-3628	69500	69100	68300	67900	67100	69300	68100	94	20600	500	50830	100	1	18808775	12790	71.06	3.79	12	0.30	957.00	17951.00	93500	20221214	-27.27	66100	20231020	2.87	93100	-26.96	20230508	66100	2.87	20231020	93500	-27.27	20221214	66100	2.87	20231020	1.97	Y	237690	500	94 억		322907	N	N	10860	N	00	N
19	20231027	140949	57	100.00	KSQ150		제약	N	N	N	N		N	67800	-900	5	-1.31	3116539100	45531	103.66	69700	70000	67500	89300	48100	68700	68448.73	1.72	0	-4930	69500	69100	68300	67900	67100	69300	68100	94	20600	500	50830	100	1	18808775	12752	70.85	3.78	12	0.24	957.00	17951.00	93500	20221214	-27.49	66100	20231020	2.57	93100	-27.18	20230508	66100	2.57	20231020	93500	-27.49	20221214	66100	2.57	20231020	1.97	Y	237690	500	94 억		322907	N	N	10860	N	00	N
20	20231027	130939	57	100.00	KSQ150		제약	N	N	N	N		N	68000	-700	5	-1.02	2549435600	37179	84.65	69700	70000	67500	89300	48100	68700	68571.93	1.72	0	-3999	69500	69100	68300	67900	67100	69300	68100	94	20600	500	50830	100	1	18808775	12790	71.06	3.79	12	0.20	957.00	17951.00	93500	20221214	-27.27	66100	20231020	2.87	93100	-26.96	20230508	66100	2.87	20231020	93500	-27.27	20221214	66100	2.87	20231020	1.97	Y	237690	500	94 억		322907	N	N	10860	N	00	N
21	20231027	120953	57	100.00	KSQ150		제약	N	N	N	N		N	68600	-100	5	-0.15	2121150000	30892	70.33	69700	70000	67500	89300	48100	68700	68663.41	1.72	0	-4019	69500	69100	68300	67900	67100	69300	68100	94	20600	500	50830	100	1	18808775	12903	71.68	3.82	12	0.16	957.00	17951.00	93500	20221214	-26.63	66100	20231020	3.78	93100	-26.32	20230508	66100	3.78	20231020	93500	-26.63	20221214	66100	3.78	20231020	1.97	Y	237690	500	94 억		322907	N	N	10860	N	00	N
22	20231027	110959	57	100.00	KSQ150		제약	N	N	N	N		N	69100	400	2	0.58	1807692100	26339	59.97	69700	70000	67500	89300	48100	68700	68631.77	1.72	0	-2755	69500	69100	68300	67900	67100	69300	68100	94	20600	500	50830	100	1	18808775	12997	72.20	3.85	12	0.14	957.00	17951.00	93500	20221214	-26.10	66100	20231020	4.54	93100	-25.78	20230508	66100	4.54	20231020	93500	-26.10	20221214	66100	4.54	20231020	1.97	Y	237690	500	94 억		322907	N	N	10860	N	00	N
23	20231027	100947	57	100.00	KSQ150		제약	N	N	N	N		N	67900	-800	5	-1.16	998708500	14573	33.18	69700	70000	67500	89300	48100	68700	68531.43	1.72	0	-1890	69500	69100	68300	67900	67100	69300	68100	94	20600	500	50830	100	1	18808775	12771	70.95	3.78	12	0.08	957.00	17951.00	93500	20221214	-27.38	66100	20231020	2.72	93100	-27.07	20230508	66100	2.72	20231020	93500	-27.38	20221214	66100	2.72	20231020	1.97	Y	237690	500	94 억		322907	N	N	10860	N	00	N
24	20231027	090948	57	100.00	KSQ150		제약	N	N	N	N		N	69100	400	2	0.58	230484500	3321	7.56	69700	70000	68700	89300	48100	68700	69402.14	1.72	0	-915	69500	69100	68300	67900	67100	69300	68100	94	20600	500	50830	100	1	18808775	12997	72.20	3.85	12	0.02	957.00	17951.00	93500	20221214	-26.10	66100	20231020	4.54	93100	-25.78	20230508	66100	4.54	20231020	93500	-26.10	20221214	66100	4.54	20231020	1.97	Y	237690	500	94 억		322907	N	N	10860	N	00	N
25	20231026	160935	57	100.00	KSQ150		제약	N	N	N	N		N	68700	-400	5	-0.58	2989436000	43854	74.79	67900	68700	67500	89800	48400	69100	68167.69	1.71	0	3715	72900	71000	69600	67700	66300	70300	67000	94	20700	500	51130	100	1	18808775	12922	71.79	3.83	12	0.23	957.00	17951.00	93500	20221214	-26.52	66100	20231020	3.93	93100	-26.21	20230508	66100	3.93	20231020	93500	-26.52	20221214	66100	3.93	20231020	1.85	Y	237690	500	94 억		321548	N	N	10860	N	00	N
26	20231026	150935	57	100.00	KSQ150		제약	N	N	N	N		N	68600	-500	5	-0.72	2690155700	39494	67.35	67900	68700	67500	89800	48400	69100	68115.55	1.71	0	3792	72900	71000	69600	67700	66300	70300	67000	94	20700	500	51130	100	1	18808775	12903	71.68	3.82	12	0.21	957.00	17951.00	93500	20221214	-26.63	66100	20231020	3.78	93100	-26.32	20230508	66100	3.78	20231020	93500	-26.63	20221214	66100	3.78	20231020	1.85	Y	237690	500	94 억		321548	N	N	14560	N	00	N
27	20231026	140937	57	100.00	KSQ150		제약	N	N	N	N		N	68200	-900	5	-1.30	2079509700	30553	52.10	67900	68700	67500	89800	48400	69100	68062.37	1.71	0	1662	72900	71000	69600	67700	66300	70300	67000	94	20700	500	51130	100	1	18808775	12828	71.26	3.80	12	0.16	957.00	17951.00	93500	20221214	-27.06	66100	20231020	3.18	93100	-26.75	20230508	66100	3.18	20231020	93500	-27.06	20221214	66100	3.18	20231020	1.85	Y	237690	500	94 억		321548	N	N	14560	N	00	N
28	20231026	130936	57	100.00	KSQ150		제약	N	N	N	N		N	68100	-1000	5	-1.45	1675010800	24621	41.99	67900	68700	67500	89800	48400	69100	68031.79	1.71	0	2131	72900	71000	69600	67700	66300	70300	67000	94	20700	500	51130	100	1	18808775	12809	71.16	3.79	12	0.13	957.00	17951.00	93500	20221214	-27.17	66100	20231020	3.03	93100	-26.85	20230508	66100	3.03	20231020	93500	-27.17	20221214	66100	3.03	20231020	1.85	Y	237690	500	94 억		321548	N	N	14560	N	00	N
29	20231026	120928	57	100.00	KSQ150		제약	N	N	N	N		N	67900	-1200	5	-1.74	1426830700	20980	35.78	67900	68700	67500	89800	48400	69100	68009.09	1.71	0	3572	72900	71000	69600	67700	66300	70300	67000	94	20700	500	51130	100	1	18808775	12771	70.95	3.78	12	0.11	957.00	17951.00	93500	20221214	-27.38	66100	20231020	2.72	93100	-27.07	20230508	66100	2.72	20231020	93500	-27.38	20221214	66100	2.72	20231020	1.85	Y	237690	500	94 억		321548	N	N	14560	N	00	N
30	20231026	110942	57	100.00	KSQ150		제약	N	N	N	N		N	68500	-600	5	-0.87	990492800	14553	24.82	67900	68700	67500	89800	48400	69100	68061.07	1.71	0	2677	72900	71000	69600	67700	66300	70300	67000	94	20700	500	51130	100	1	18808775	12884	71.58	3.82	12	0.08	957.00	17951.00	93500	20221214	-26.74	66100	20231020	3.63	93100	-26.42	20230508	66100	3.63	20231020	93500	-26.74	20221214	66100	3.63	20231020	1.85	Y	237690	500	94 억		321548	N	N	14560	N	00	N
31	20231026	100939	57	100.00	KSQ150		제약	N	N	N	N		N	68400	-700	5	-1.01	750622000	11047	18.84	67900	68700	67500	89800	48400	69100	67948.04	1.71	0	1960	72900	71000	69600	67700	66300	70300	67000	94	20700	500	51130	100	1	18808775	12865	71.47	3.81	12	0.06	957.00	17951.00	93500	20221214	-26.84	66100	20231020	3.48	93100	-26.53	20230508	66100	3.48	20231020	93500	-26.84	20221214	66100	3.48	20231020	1.85	Y	237690	500	94 억		321548	N	N	14560	N	00	N
32	20231026	090936	57	100.00	KSQ150		제약	N	N	N	N		N	67600	-1500	5	-2.17	178971500	2643	4.51	67900	68100	67500	89800	48400	69100	67715.29	1.71	0	-852	72900	71000	69600	67700	66300	70300	67000	94	20700	500	51130	100	1	18808775	12715	70.64	3.77	12	0.01	957.00	17951.00	93500	20221214	-27.70	66100	20231020	2.27	93100	-27.39	20230508	66100	2.27	20231020	93500	-27.70	20221214	66100	2.27	20231020	1.85	Y	237690	500	94 억		321548	N	N	14560	N	00	N
33	20231025	160938	00	50.00	KSQ150		제약	N	N	N	N	50	N	69100	-1800	5	-2.54	4055411800	58407	61.30	71500	71500	68200	92100	49700	70900	69433.73	1.81	0	-17851	72500	71700	70100	69300	67700	72100	69700	94	21200	500	52460	100	1	18808775	12997	72.20	3.85	12	0.31	957.00	17951.00	93500	20221214	-26.10	66100	20231020	4.54	93100	-25.78	20230508	66100	4.54	20231020	93500	-26.10	20221214	66100	4.54	20231020	1.80	Y	237690	500	94 억		339730	N	N	14510	N	00	N
34	20231025	150937	00	50.00	KSQ150		제약	N	N	N	N	50	N	69000	-1900	5	-2.68	3802398000	54740	57.45	71500	71500	68200	92100	49700	70900	69462.88	1.81	0	-16352	72500	71700	70100	69300	67700	72100	69700	94	21200	500	52460	100	1	18808775	12978	72.10	3.84	12	0.29	957.00	17951.00	93500	20221214	-26.20	66100	20231020	4.39	93100	-25.89	20230508	66100	4.39	20231020	93500	-26.20	20221214	66100	4.39	20231020	1.80	Y	237690	500	94 억		339730	N	N	12210	N	00	N
35	20231025	140931	00	50.00	KSQ150		제약	N	N	N	N	50	N	68800	-2100	5	-2.96	2903975600	41651	43.71	71500	71500	68700	92100	49700	70900	69721.63	1.81	0	-15825	72500	71700	70100	69300	67700	72100	69700	94	21200	500	52460	100	1	18808775	12940	71.89	3.83	12	0.22	957.00	17951.00	93500	20221214	-26.42	66100	20231020	4.08	93100	-26.10	20230508	66100	4.08	20231020	93500	-26.42	20221214	66100	4.08	20231020	1.80	Y	237690	500	94 억		339730	N	N	12210	N	00	N
36	20231025	130933	00	50.00	KSQ150		제약	N	N	N	N	50	N	68700	-2200	5	-3.10	2584119000	37005	38.84	71500	71500	68700	92100	49700	70900	69831.62	1.81	0	-14866	72500	71700	70100	69300	67700	72100	69700	94	21200	500	52460	100	1	18808775	12922	71.79	3.83	12	0.20	957.00	17951.00	93500	20221214	-26.52	66100	20231020	3.93	93100	-26.21	20230508	66100	3.93	20231020	93500	-26.52	20221214	66100	3.93	20231020	1.80	Y	237690	500	94 억		339730	N	N	12210	N	00	N
37	20231025	120936	00	50.00	KSQ150		제약	N	N	N	N	50	N	69100	-1800	5	-2.54	2254498300	32222	33.82	71500	71500	68900	92100	49700	70900	69967.67	1.81	0	-13067	72500	71700	70100	69300	67700	72100	69700	94	21200	500	52460	100	1	18808775	12997	72.20	3.85	12	0.17	957.00	17951.00	93500	20221214	-26.10	66100	20231020	4.54	93100	-25.78	20230508	66100	4.54	20231020	93500	-26.10	20221214	66100	4.54	20231020	1.80	Y	237690	500	94 억		339730	N	N	12210	N	00	N
38	20231025	110936	00	50.00	KSQ150		제약	N	N	N	N	50	N	69500	-1400	5	-1.97	1994528800	28467	29.88	71500	71500	68900	92100	49700	70900	70064.59	1.81	0	-12069	72500	71700	70100	69300	67700	72100	69700	94	21200	500	52460	100	1	18808775	13072	72.62	3.87	12	0.15	957.00	17951.00	93500	20221214	-25.67	66100	20231020	5.14	93100	-25.35	20230508	66100	5.14	20231020	93500	-25.67	20221214	66100	5.14	20231020	1.80	Y	237690	500	94 억		339730	N	N	12210	N	00	N
39	20231025	100937	00	50.00	KSQ150		제약	N	N	N	N	50	N	69900	-1000	5	-1.41	1273249400	18105	19.00	71500	71500	69800	92100	49700	70900	70325.84	1.81	0	-8706	72500	71700	70100	69300	67700	72100	69700	94	21200	500	52460	100	1	18808775	13147	73.04	3.89	12	0.10	957.00	17951.00	93500	20221214	-25.24	66100	20231020	5.75	93100	-24.92	20230508	66100	5.75	20231020	93500	-25.24	20221214	66100	5.75	20231020	1.80	Y	237690	500	94 억		339730	N	N	12210	N	00	N
40	20231025	090933	00	50.00	KSQ150		제약	N	N	N	N	50	N	70600	-300	5	-0.42	357873300	5050	5.30	71500	71500	70500	92100	49700	70900	70866.00	1.81	0	-2987	72500	71700	70100	69300	67700	72100	69700	94	21200	500	52460	100	1	18808775	13279	73.77	3.93	12	0.03	957.00	17951.00	93500	20221214	-24.49	66100	20231020	6.81	93100	-24.17	20230508	66100	6.81	20231020	93500	-24.49	20221214	66100	6.81	20231020	1.80	Y	237690	500	94 억		339730	N	N	12210	N	00	N
41	20231024	160912	00	50.00	KSQ150		제약	N	N	N	N	50	N	70900	1600	2	2.31	6616546200	95150	169.19	69800	70900	68500	90000	48600	69300	69532.39	1.70	0	1854	71566	70432	68866	67732	66166	71000	68300	94	20700	500	51280	100	1	18808775	13335	74.09	3.95	12	0.51	957.00	17951.00	93500	20221214	-24.17	66100	20231020	7.26	93100	-23.85	20230508	66100	7.26	20231020	93500	-24.17	20221214	66100	7.26	20231020	1.82	Y	237690	500	94 억		319363	N	N	12210	N	00	N
42	20231024	150927	00	50.00	KSQ150		제약	N	N	N	N	50	N	70400	1100	2	1.59	6039319400	86995	154.69	69800	70700	68500	90000	48600	69300	69421.45	1.70	0	5849	71566	70432	68866	67732	66166	71000	68300	94	20700	500	51280	100	1	18808775	13241	73.56	3.92	12	0.46	957.00	17951.00	93500	20221214	-24.71	66100	20231020	6.51	93100	-24.38	20230508	66100	6.51	20231020	93500	-24.71	20221214	66100	6.51	20231020	1.82	Y	237690	500	94 억		319363	N	N	9864	N	00	N
43	20231024	140912	00	50.00	KSQ150		제약	N	N	N	N	50	N	69800	500	2	0.72	4278282800	61795	109.88	69800	70100	68500	90000	48600	69300	69233.48	1.70	0	7769	71566	70432	68866	67732	66166	71000	68300	94	20700	500	51280	100	1	18808775	13129	72.94	3.89	12	0.33	957.00	17951.00	93500	20221214	-25.35	66100	20231020	5.60	93100	-25.03	20230508	66100	5.60	20231020	93500	-25.35	20221214	66100	5.60	20231020	1.82	Y	237690	500	94 억		319363	N	N	9864	N	00	N
44	20231024	130916	00	50.00	KSQ150		제약	N	N	N	N	50	N	68800	-500	5	-0.72	3482022200	50336	89.51	69800	70100	68500	90000	48600	69300	69175.58	1.70	0	7141	71566	70432	68866	67732	66166	71000	68300	94	20700	500	51280	100	1	18808775	12940	71.89	3.83	12	0.27	957.00	17951.00	93500	20221214	-26.42	66100	20231020	4.08	93100	-26.10	20230508	66100	4.08	20231020	93500	-26.42	20221214	66100	4.08	20231020	1.82	Y	237690	500	94 억		319363	N	N	9864	N	00	N
45	20231024	120926	00	50.00	KSQ150		제약	N	N	N	N	50	N	69200	-100	5	-0.14	3004789900	43432	77.23	69800	70100	68500	90000	48600	69300	69183.78	1.70	0	5083	71566	70432	68866	67732	66166	71000	68300	94	20700	500	51280	100	1	18808775	13016	72.31	3.85	12	0.23	957.00	17951.00	93500	20221214	-25.99	66100	20231020	4.69	93100	-25.67	20230508	66100	4.69	20231020	93500	-25.99	20221214	66100	4.69	20231020	1.82	Y	237690	500	94 억		319363	N	N	9864	N	00	N
46	20231024	110921	00	50.00	KSQ150		제약	N	N	N	N	50	N	68800	-500	5	-0.72	2334690700	33724	59.97	69800	70100	68500	90000	48600	69300	69229.35	1.70	0	54	71566	70432	68866	67732	66166	71000	68300	94	20700	500	51280	100	1	18808775	12940	71.89	3.83	12	0.18	957.00	17951.00	93500	20221214	-26.42	66100	20231020	4.08	93100	-26.10	20230508	66100	4.08	20231020	93500	-26.42	20221214	66100	4.08	20231020	1.82	Y	237690	500	94 억		319363	N	N	9864	N	00	N
47	20231024	100913	00	50.00	KSQ150		제약	N	N	N	N	50	N	68900	-400	5	-0.58	1650612600	23774	42.27	69800	70100	68600	90000	48600	69300	69429.32	1.70	0	-3495	71566	70432	68866	67732	66166	71000	68300	94	20700	500	51280	100	1	18808775	12959	72.00	3.84	12	0.13	957.00	17951.00	93500	20221214	-26.31	66100	20231020	4.24	93100	-25.99	20230508	66100	4.24	20231020	93500	-26.31	20221214	66100	4.24	20231020	1.82	Y	237690	500	94 억		319363	N	N	9864	N	00	N
48	20231024	090921	00	50.00	KSQ150		제약	N	N	N	N	50	N	70000	700	2	1.01	220958100	3177	5.65	69800	70000	69000	90000	48600	69300	69549.29	1.70	0	-756	71566	70432	68866	67732	66166	71000	68300	94	20700	500	51280	100	1	18808775	13166	73.15	3.90	12	0.02	957.00	17951.00	93500	20221214	-25.13	66100	20231020	5.90	93100	-24.81	20230508	66100	5.90	20231020	93500	-25.13	20221214	66100	5.90	20231020	1.82	Y	237690	500	94 억		319363	N	N	9864	N	00	N
49	20231023	160906	00	50.00	KSQ150		제약	N	N	N	N	50	N	69300	900	2	1.32	3854753800	55788	49.47	67300	70000	67300	88900	47900	68400	69096.47	1.73	0	-5307	71133	69766	67933	66566	64733	68850	65650	94	20500	500	50610	100	1	18808775	13034	72.41	3.86	12	0.30	957.00	17951.00	93500	20221214	-25.88	66100	20231020	4.84	93100	-25.56	20230508	66100	4.84	20231020	93500	-25.88	20221214	66100	4.84	20231020	1.85	Y	237690	500	94 억		324803	N	N	9864	N	00	N
50	20231023	150912	00	50.00	KSQ150		제약	N	N	N	N	50	N	69200	800	2	1.17	3497646300	50630	44.90	67300	70000	67300	88900	47900	68400	69082.49	1.73	0	-4112	71133	69766	67933	66566	64733	68850	65650	94	20500	500	50610	100	1	18808775	13016	72.31	3.85	12	0.27	957.00	17951.00	93500	20221214	-25.99	66100	20231020	4.69	93100	-25.67	20230508	66100	4.69	20231020	93500	-25.99	20221214	66100	4.69	20231020	1.85	Y	237690	500	94 억		324803	N	N	13582	N	00	N
51	20231023	140910	00	50.00	KSQ150		제약	N	N	N	N	50	N	69200	800	2	1.17	3219574400	46604	41.33	67300	70000	67300	88900	47900	68400	69083.65	1.73	0	-3723	71133	69766	67933	66566	64733	68850	65650	94	20500	500	50610	100	1	18808775	13016	72.31	3.85	12	0.25	957.00	17951.00	93500	20221214	-25.99	66100	20231020	4.69	93100	-25.67	20230508	66100	4.69	20231020	93500	-25.99	20221214	66100	4.69	20231020	1.85	Y	237690	500	94 억		324803	N	N	13582	N	00	N
52	20231023	130916	00	50.00	KSQ150		제약	N	N	N	N	50	N	69400	1000	2	1.46	2882298700	41732	37.01	67300	70000	67300	88900	47900	68400	69066.87	1.73	0	-3281	71133	69766	67933	66566	64733	68850	65650	94	20500	500	50610	100	1	18808775	13053	72.52	3.87	12	0.22	957.00	17951.00	93500	20221214	-25.78	66100	20231020	4.99	93100	-25.46	20230508	66100	4.99	20231020	93500	-25.78	20221214	66100	4.99	20231020	1.85	Y	237690	500	94 억		324803	N	N	13582	N	00	N
53	20231023	120907	00	50.00	KSQ150		제약	N	N	N	N	50	N	69400	1000	2	1.46	2631448700	38122	33.81	67300	70000	67300	88900	47900	68400	69027.04	1.73	0	-4902	71133	69766	67933	66566	64733	68850	65650	94	20500	500	50610	100	1	18808775	13053	72.52	3.87	12	0.20	957.00	17951.00	93500	20221214	-25.78	66100	20231020	4.99	93100	-25.46	20230508	66100	4.99	20231020	93500	-25.78	20221214	66100	4.99	20231020	1.85	Y	237690	500	94 억		324803	N	N	13582	N	00	N
54	20231023	110904	00	50.00	KSQ150		제약	N	N	N	N	50	N	69400	1000	2	1.46	2324747000	33687	29.87	67300	70000	67300	88900	47900	68400	69010.21	1.73	0	-5503	71133	69766	67933	66566	64733	68850	65650	94	20500	500	50610	100	1	18808775	13053	72.52	3.87	12	0.18	957.00	17951.00	93500	20221214	-25.78	66100	20231020	4.99	93100	-25.46	20230508	66100	4.99	20231020	93500	-25.78	20221214	66100	4.99	20231020	1.85	Y	237690	500	94 억		324803	N	N	13582	N	00	N
55	20231023	100858	00	50.00	KSQ150		제약	N	N	N	N	50	N	68900	500	2	0.73	1569295100	22817	20.23	67300	69600	67300	88900	47900	68400	68777.45	1.73	0	-5002	71133	69766	67933	66566	64733	68850	65650	94	20500	500	50610	100	1	18808775	12959	72.00	3.84	12	0.12	957.00	17951.00	93500	20221214	-26.31	66100	20231020	4.24	93100	-25.99	20230508	66100	4.24	20231020	93500	-26.31	20221214	66100	4.24	20231020	1.85	Y	237690	500	94 억		324803	N	N	13582	N	00	N
56	20231023	090918	00	50.00	KSQ150		제약	N	N	N	N	50	N	68500	100	2	0.15	395935700	5830	5.17	67300	68600	67300	88900	47900	68400	67913.50	1.73	0	-1864	71133	69766	67933	66566	64733	68850	65650	94	20500	500	50610	100	1	18808775	12884	71.58	3.82	12	0.03	957.00	17951.00	93500	20221214	-26.74	66100	20231020	3.63	93100	-26.42	20230508	66100	3.63	20231020	93500	-26.74	20221214	66100	3.63	20231020	1.85	Y	237690	500	94 억		324803	N	N	13582	N	00	N
57	20231020	160903	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	68400	-800	5	-1.16	7571573300	112412	113.93	68500	69300	66100	89900	48500	69200	67354.88	1.75	0	-2464	72066	70632	69466	68032	66866	70050	67450	94	20700	500	51200	100	1	18808775	12865	71.47	3.81	12	0.60	957.00	17951.00	93500	20221214	-26.84	66100	20231020	3.48	93100	-26.53	20230508	66100	3.48	20231020	93500	-26.84	20221214	66100	3.48	20231020	1.83	Y	237690	500	94 억		328772	N	N	13582	N	00	N
58	20231020	150903	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	67400	-1800	5	-2.60	7167664900	106476	107.91	68500	69300	66100	89900	48500	69200	67317.19	1.75	0	780	72066	70632	69466	68032	66866	70050	67450	94	20700	500	51200	100	1	18808775	12677	70.43	3.75	12	0.57	957.00	17951.00	93500	20221214	-27.91	66100	20231020	1.97	93100	-27.60	20230508	66100	1.97	20231020	93500	-27.91	20221214	66100	1.97	20231020	1.83	Y	237690	500	94 억		328772	N	N	9905	N	00	N
59	20231020	140910	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	67900	-1300	5	-1.88	6291298400	93560	94.82	68500	69300	66100	89900	48500	69200	67243.46	1.75	0	3212	72066	70632	69466	68032	66866	70050	67450	94	20700	500	51200	100	1	18808775	12771	70.95	3.78	12	0.50	957.00	17951.00	93500	20221214	-27.38	66100	20231020	2.72	93100	-27.07	20230508	66100	2.72	20231020	93500	-27.38	20221214	66100	2.72	20231020	1.83	Y	237690	500	94 억		328772	N	N	9905	N	00	N
60	20231020	130846	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	67200	-2000	5	-2.89	5377771600	80096	81.17	68500	69300	66100	89900	48500	69200	67141.58	1.75	0	6158	72066	70632	69466	68032	66866	70050	67450	94	20700	500	51200	100	1	18808775	12639	70.22	3.74	12	0.43	957.00	17951.00	93500	20221214	-28.13	66100	20231020	1.66	93100	-27.82	20230508	66100	1.66	20231020	93500	-28.13	20221214	66100	1.66	20231020	1.83	Y	237690	500	94 억		328772	N	N	9905	N	00	N
61	20231020	120856	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	66800	-2400	5	-3.47	4781505500	71187	72.15	68500	69300	66100	89900	48500	69200	67168.24	1.75	0	6031	72066	70632	69466	68032	66866	70050	67450	94	20700	500	51200	100	1	18808775	12564	69.80	3.72	12	0.38	957.00	17951.00	93500	20221214	-28.56	66100	20231020	1.06	93100	-28.25	20230508	66100	1.06	20231020	93500	-28.56	20221214	66100	1.06	20231020	1.83	Y	237690	500	94 억		328772	N	N	9905	N	00	N
62	20231020	110906	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	66600	-2600	5	-3.76	3965974600	58967	59.76	68500	69300	66100	89900	48500	69200	67257.53	1.75	0	8982	72066	70632	69466	68032	66866	70050	67450	94	20700	500	51200	100	1	18808775	12527	69.59	3.71	12	0.31	957.00	17951.00	93500	20221214	-28.77	66100	20231020	0.76	93100	-28.46	20230508	66100	0.76	20231020	93500	-28.77	20221214	66100	0.76	20231020	1.83	Y	237690	500	94 억		328772	N	N	9905	N	00	N
63	20231020	100857	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	66600	-2600	5	-3.76	2704158500	39952	40.49	68500	69300	66200	89900	48500	69200	67685.18	1.75	0	8834	72066	70632	69466	68032	66866	70050	67450	94	20700	500	51200	100	1	18808775	12527	69.59	3.71	12	0.21	957.00	17951.00	93500	20221214	-28.77	66200	20231020	0.60	93100	-28.46	20230508	66200	0.60	20231020	93500	-28.77	20221214	66200	0.60	20231020	1.83	Y	237690	500	94 억		328772	N	N	9905	N	00	N
64	20231020	090857	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	68800	-400	5	-0.58	293327600	4265	4.32	68500	69300	68300	89900	48500	69200	68775.52	1.75	0	137	72066	70632	69466	68032	66866	70050	67450	94	20700	500	51200	100	1	18808775	12940	71.89	3.83	12	0.02	957.00	17951.00	93500	20221214	-26.42	68300	20231020	0.73	93100	-26.10	20230508	68300	0.73	20231020	93500	-26.42	20221214	68300	0.73	20231020	1.83	Y	237690	500	94 억		328772	N	N	9905	N	00	N
65	20231019	160855	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	69200	-1400	5	-1.98	6829870200	98586	208.71	69600	70900	68300	91700	49500	70600	69278.40	1.73	0	-2136	73800	72200	71400	69800	69000	71800	69400	94	21100	500	52240	100	1	18808775	13016	72.31	3.85	12	0.52	957.00	17951.00	93500	20221214	-25.99	68300	20231019	1.32	93100	-25.67	20230508	68300	1.32	20231019	93500	-25.99	20221214	68300	1.32	20231019	1.84	Y	237690	500	94 억		325341	N	N	9905	N	00	N
66	20231019	150846	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	68500	-2100	5	-2.97	5989347000	86373	182.85	69600	70900	68300	91700	49500	70600	69342.82	1.73	0	-2870	73800	72200	71400	69800	69000	71800	69400	94	21100	500	52240	100	1	18808775	12884	71.58	3.82	12	0.46	957.00	17951.00	93500	20221214	-26.74	68300	20231019	0.29	93100	-26.42	20230508	68300	0.29	20231019	93500	-26.74	20221214	68300	0.29	20231019	1.84	Y	237690	500	94 억		325341	N	N	9636	N	00	N
67	20231019	140859	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	69200	-1400	5	-1.98	4176972700	59978	126.97	69600	70900	68900	91700	49500	70600	69641.75	1.73	0	-3881	73800	72200	71400	69800	69000	71800	69400	94	21100	500	52240	100	1	18808775	13016	72.31	3.85	12	0.32	957.00	17951.00	93500	20221214	-25.99	68900	20231019	0.44	93100	-25.67	20230508	68900	0.44	20231019	93500	-25.99	20221214	68900	0.44	20231019	1.84	Y	237690	500	94 억		325341	N	N	9636	N	00	N
68	20231019	130849	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	69300	-1300	5	-1.84	3629561100	52066	110.22	69600	70900	68900	91700	49500	70600	69710.77	1.73	0	-1041	73800	72200	71400	69800	69000	71800	69400	94	21100	500	52240	100	1	18808775	13034	72.41	3.86	12	0.28	957.00	17951.00	93500	20221214	-25.88	68900	20231019	0.58	93100	-25.56	20230508	68900	0.58	20231019	93500	-25.88	20221214	68900	0.58	20231019	1.84	Y	237690	500	94 억		325341	N	N	9636	N	00	N
69	20231019	120857	00	50.00	KSQ150	신저가	제약	N	N	N	N	50	N	69200	-1400	5	-1.98	3089071000	44251	93.68	69600	70900	69000	91700	49500	70600	69807.94	1.73	0	3391	73800	72200	71400	69800	69000	71800	69400	94	21100	500	52240	100	1	18808775	13016	72.31	3.85	12	0.24	957.00	17951.00	93500	20221214	-25.99	69000	20231019	0.29	93100	-25.67	20230508	69000	0.29	20231019	93500	-25.99	20221214	69000	0.29	20231019	1.84	Y	237690	500	94 억		325341	N	N	9636	N	00	N
70	20231019	110851	00	50.00	KSQ150		제약	N	N	N	N	50	N	69600	-1000	5	-1.42	2342347300	33476	70.87	69600	70900	69500	91700	49500	70600	69970.94	1.73	0	5293	73800	72200	71400	69800	69000	71800	69400	94	21100	500	52240	100	1	18808775	13091	72.73	3.88	12	0.18	957.00	17951.00	93500	20221214	-25.56	69400	20230316	0.29	93100	-25.24	20230508	69400	0.29	20230316	93500	-25.56	20221214	69400	0.29	20230316	1.84	Y	237690	500	94 억		325341	N	N	9636	N	00	N
71	20231019	100845	00	50.00	KSQ150		제약	N	N	N	N	50	N	70400	-200	5	-0.28	1464107500	20871	44.18	69600	70900	69500	91700	49500	70600	70150.33	1.73	0	6386	73800	72200	71400	69800	69000	71800	69400	94	21100	500	52240	100	1	18808775	13241	73.56	3.92	12	0.11	957.00	17951.00	93500	20221214	-24.71	69400	20230316	1.44	93100	-24.38	20230508	69400	1.44	20230316	93500	-24.71	20221214	69400	1.44	20230316	1.84	Y	237690	500	94 억		325341	N	N	9636	N	00	N
72	20231019	090854	00	50.00	KSQ150		제약	N	N	N	N	50	N	69700	-900	5	-1.27	262703800	3770	7.98	69600	70000	69500	91700	49500	70600	69682.71	1.73	0	-358	73800	72200	71400	69800	69000	71800	69400	94	21100	500	52240	100	1	18808775	13110	72.83	3.88	12	0.02	957.00	17951.00	93500	20221214	-25.45	69400	20230316	0.43	93100	-25.13	20230508	69400	0.43	20230316	93500	-25.45	20221214	69400	0.43	20230316	1.84	Y	237690	500	94 억		325341	N	N	9636	N	00	N
73	20231018	160859	00	50.00	KSQ150		제약	N	N	N	N	50	N	70600	-1600	5	-2.22	3348250200	47063	87.37	71800	73000	70600	93800	50600	72200	71148.51	1.79	0	-11300	74266	73232	72466	71432	70666	73750	71950	94	21600	500	53420	100	1	18808775	13279	73.77	3.93	12	0.25	957.00	17951.00	93500	20221214	-24.49	69400	20230316	1.73	93100	-24.17	20230508	69400	1.73	20230316	93500	-24.49	20221214	69400	1.73	20230316	1.92	Y	237690	500	94 억		336594	N	N	9616	N	00	N
74	20231018	150848	00	50.00	KSQ150		제약	N	N	N	N	50	N	70900	-1300	5	-1.80	2948945400	41414	76.88	71800	73000	70700	93800	50600	72200	71206.49	1.79	0	-9359	74266	73232	72466	71432	70666	73750	71950	94	21600	500	53420	100	1	18808775	13335	74.09	3.95	12	0.22	957.00	17951.00	93500	20221214	-24.17	69400	20230316	2.16	93100	-23.85	20230508	69400	2.16	20230316	93500	-24.17	20221214	69400	2.16	20230316	1.92	Y	237690	500	94 억		336594	N	N	4629	N	00	N
75	20231018	140836	00	50.00	KSQ150		제약	N	N	N	N	50	N	70800	-1400	5	-1.94	2607382200	36593	67.93	71800	73000	70700	93800	50600	72200	71253.58	1.79	0	-7335	74266	73232	72466	71432	70666	73750	71950	94	21600	500	53420	100	1	18808775	13317	73.98	3.94	12	0.19	957.00	17951.00	93500	20221214	-24.28	69400	20230316	2.02	93100	-23.95	20230508	69400	2.02	20230316	93500	-24.28	20221214	69400	2.02	20230316	1.92	Y	237690	500	94 억		336594	N	N	4629	N	00	N
76	20231018	130834	00	50.00	KSQ150		제약	N	N	N	N	50	N	70800	-1400	5	-1.94	2333703100	32725	60.75	71800	73000	70700	93800	50600	72200	71312.55	1.79	0	-6556	74266	73232	72466	71432	70666	73750	71950	94	21600	500	53420	100	1	18808775	13317	73.98	3.94	12	0.17	957.00	17951.00	93500	20221214	-24.28	69400	20230316	2.02	93100	-23.95	20230508	69400	2.02	20230316	93500	-24.28	20221214	69400	2.02	20230316	1.92	Y	237690	500	94 억		336594	N	N	4629	N	00	N
77	20231018	120850	00	50.00	KSQ150		제약	N	N	N	N	50	N	71100	-1100	5	-1.52	1930471400	27031	50.18	71800	73000	70900	93800	50600	72200	71416.94	1.79	0	-3865	74266	73232	72466	71432	70666	73750	71950	94	21600	500	53420	100	1	18808775	13373	74.29	3.96	12	0.14	957.00	17951.00	93500	20221214	-23.96	69400	20230316	2.45	93100	-23.63	20230508	69400	2.45	20230316	93500	-23.96	20221214	69400	2.45	20230316	1.92	Y	237690	500	94 억		336594	N	N	4629	N	00	N
78	20231018	110843	00	50.00	KSQ150		제약	N	N	N	N	50	N	71700	-500	5	-0.69	1687626000	23616	43.84	71800	73000	70900	93800	50600	72200	71461.13	1.79	0	-2797	74266	73232	72466	71432	70666	73750	71950	94	21600	500	53420	100	1	18808775	13486	74.92	3.99	12	0.13	957.00	17951.00	93500	20221214	-23.32	69400	20230316	3.31	93100	-22.99	20230508	69400	3.31	20230316	93500	-23.32	20221214	69400	3.31	20230316	1.92	Y	237690	500	94 억		336594	N	N	4629	N	00	N
79	20231018	100853	00	50.00	KSQ150		제약	N	N	N	N	50	N	71300	-900	5	-1.25	1136119500	15868	29.46	71800	73000	70900	93800	50600	72200	71598.15	1.79	0	-2904	74266	73232	72466	71432	70666	73750	71950	94	21600	500	53420	100	1	18808775	13411	74.50	3.97	12	0.08	957.00	17951.00	93500	20221214	-23.74	69400	20230316	2.74	93100	-23.42	20230508	69400	2.74	20230316	93500	-23.74	20221214	69400	2.74	20230316	1.92	Y	237690	500	94 억		336594	N	N	4629	N	00	N
80	20231018	090839	00	50.00	KSQ150		제약	N	N	N	N	50	N	72400	200	2	0.28	95342000	1317	2.44	71800	73000	71800	93800	50600	72200	72393.32	1.79	0	374	74266	73232	72466	71432	70666	73750	71950	94	21600	500	53420	100	1	18808775	13618	75.65	4.03	12	0.01	957.00	17951.00	93500	20221214	-22.57	69400	20230316	4.32	93100	-22.23	20230508	69400	4.32	20230316	93500	-22.57	20221214	69400	4.32	20230316	1.92	Y	237690	500	94 억		336594	N	N	4629	N	00	N
81	20231017	160842	00	50.00	KSQ150		제약	N	N	N	N	50	N	72200	800	2	1.12	3877768200	53273	49.15	71700	73500	71700	92800	50000	71400	72792.23	1.77	0	-1847	75066	73232	71766	69932	68466	72500	69200	94	21400	500	52830	100	1	18808775	13580	75.44	4.02	12	0.28	957.00	17951.00	93500	20221214	-22.78	69400	20230316	4.03	93100	-22.45	20230508	69400	4.03	20230316	93500	-22.78	20221214	69400	4.03	20230316	1.92	Y	237690	500	94 억		333626	N	N	4629	N	00	N
82	20231017	150849	00	50.00	KSQ150		제약	N	N	N	N	50	N	72600	1200	2	1.68	3561779500	48907	45.12	71700	73500	71700	92800	50000	71400	72827.60	1.77	0	-3211	75066	73232	71766	69932	68466	72500	69200	94	21400	500	52830	100	1	18808775	13655	75.86	4.04	12	0.26	957.00	17951.00	93500	20221214	-22.35	69400	20230316	4.61	93100	-22.02	20230508	69400	4.61	20230316	93500	-22.35	20221214	69400	4.61	20230316	1.92	Y	237690	500	94 억		333626	N	N	12220	N	00	N
83	20231017	140851	00	50.00	KSQ150		제약	N	N	N	N	50	N	72800	1400	2	1.96	2666986200	36571	33.74	71700	73500	71700	92800	50000	71400	72926.26	1.77	0	-4661	75066	73232	71766	69932	68466	72500	69200	94	21400	500	52830	100	1	18808775	13693	76.07	4.06	12	0.19	957.00	17951.00	93500	20221214	-22.14	69400	20230316	4.90	93100	-21.80	20230508	69400	4.90	20230316	93500	-22.14	20221214	69400	4.90	20230316	1.92	Y	237690	500	94 억		333626	N	N	12220	N	00	N
84	20231017	130844	00	50.00	KSQ150		제약	N	N	N	N	50	N	73000	1600	2	2.24	2287299700	31353	28.93	71700	73500	71700	92800	50000	71400	72953.14	1.77	0	-3393	75066	73232	71766	69932	68466	72500	69200	94	21400	500	52830	100	1	18808775	13730	76.28	4.07	12	0.17	957.00	17951.00	93500	20221214	-21.93	69400	20230316	5.19	93100	-21.59	20230508	69400	5.19	20230316	93500	-21.93	20221214	69400	5.19	20230316	1.92	Y	237690	500	94 억		333626	N	N	12220	N	00	N
85	20231017	120846	00	50.00	KSQ150		제약	N	N	N	N	50	N	72700	1300	2	1.82	2060323800	28243	26.06	71700	73500	71700	92800	50000	71400	72949.89	1.77	0	-2807	75066	73232	71766	69932	68466	72500	69200	94	21400	500	52830	100	1	18808775	13674	75.97	4.05	12	0.15	957.00	17951.00	93500	20221214	-22.25	69400	20230316	4.76	93100	-21.91	20230508	69400	4.76	20230316	93500	-22.25	20221214	69400	4.76	20230316	1.92	Y	237690	500	94 억		333626	N	N	12220	N	00	N
86	20231017	110837	00	50.00	KSQ150		제약	N	N	N	N	50	N	73100	1700	2	2.38	1450682800	19912	18.37	71700	73200	71700	92800	50000	71400	72854.70	1.77	0	-1443	75066	73232	71766	69932	68466	72500	69200	94	21400	500	52830	100	1	18808775	13749	76.38	4.07	12	0.11	957.00	17951.00	93500	20221214	-21.82	69400	20230316	5.33	93100	-21.48	20230508	69400	5.33	20230316	93500	-21.82	20221214	69400	5.33	20230316	1.92	Y	237690	500	94 억		333626	N	N	12220	N	00	N
87	20231017	100831	00	50.00	KSQ150		제약	N	N	N	N	50	N	72700	1300	2	1.82	1152085600	15812	14.59	71700	73200	71700	92800	50000	71400	72861.47	1.77	0	-1503	75066	73232	71766	69932	68466	72500	69200	94	21400	500	52830	100	1	18808775	13674	75.97	4.05	12	0.08	957.00	17951.00	93500	20221214	-22.25	69400	20230316	4.76	93100	-21.91	20230508	69400	4.76	20230316	93500	-22.25	20221214	69400	4.76	20230316	1.92	Y	237690	500	94 억		333626	N	N	12220	N	00	N
88	20231017	090839	00	50.00	KSQ150		제약	N	N	N	N	50	N	72800	1400	2	1.96	198460600	2738	2.53	71700	72800	71700	92800	50000	71400	72483.78	1.77	0	551	75066	73232	71766	69932	68466	72500	69200	94	21400	500	52830	100	1	18808775	13693	76.07	4.06	12	0.01	957.00	17951.00	93500	20221214	-22.14	69400	20230316	4.90	93100	-21.80	20230508	69400	4.90	20230316	93500	-22.14	20221214	69400	4.90	20230316	1.92	Y	237690	500	94 억		333626	N	N	12220	N	00	N
89	20231016	160839	00	50.00	KSQ150		제약	N	N	N	N	50	N	71400	-2100	5	-2.86	7677594800	108086	181.22	73500	73600	70300	95500	51500	73500	71030.94	1.84	0	-12997	77166	75332	74066	72232	70966	74700	71600	94	22000	500	54390	100	1	18808775	13429	74.61	3.98	12	0.57	957.00	17951.00	93500	20221214	-23.64	69400	20230316	2.88	93100	-23.31	20230508	69400	2.88	20230316	93500	-23.64	20221214	69400	2.88	20230316	1.94	Y	237690	500	94 억		346448	N	N	12220	N	00	N
90	20231016	150839	00	50.00	KSQ150		제약	N	N	N	N	50	N	71500	-2000	5	-2.72	7268886600	102369	171.64	73500	73600	70300	95500	51500	73500	71006.60	1.84	0	-12334	77166	75332	74066	72232	70966	74700	71600	94	22000	500	54390	100	1	18808775	13448	74.71	3.98	12	0.54	957.00	17951.00	93500	20221214	-23.53	69400	20230316	3.03	93100	-23.20	20230508	69400	3.03	20230316	93500	-23.53	20221214	69400	3.03	20230316	1.94	Y	237690	500	94 억		346448	N	N	5067	N	00	N
91	20231016	140841	00	50.00	KSQ150		제약	N	N	N	N	50	N	70600	-2900	5	-3.95	6169614700	86797	145.53	73500	73600	70300	95500	51500	73500	71080.83	1.84	0	-12618	77166	75332	74066	72232	70966	74700	71600	94	22000	500	54390	100	1	18808775	13279	73.77	3.93	12	0.46	957.00	17951.00	93500	20221214	-24.49	69400	20230316	1.73	93100	-24.17	20230508	69400	1.73	20230316	93500	-24.49	20221214	69400	1.73	20230316	1.94	Y	237690	500	94 억		346448	N	N	5067	N	00	N
92	20231016	130835	00	50.00	KSQ150		제약	N	N	N	N	50	N	70600	-2900	5	-3.95	5342393400	75057	125.84	73500	73600	70400	95500	51500	73500	71177.66	1.84	0	-9618	77166	75332	74066	72232	70966	74700	71600	94	22000	500	54390	100	1	18808775	13279	73.77	3.93	12	0.40	957.00	17951.00	93500	20221214	-24.49	69400	20230316	1.73	93100	-24.17	20230508	69400	1.73	20230316	93500	-24.49	20221214	69400	1.73	20230316	1.94	Y	237690	500	94 억		346448	N	N	5067	N	00	N
93	20231016	120835	00	50.00	KSQ150		제약	N	N	N	N	50	N	70700	-2800	5	-3.81	4757711800	66779	111.96	73500	73600	70500	95500	51500	73500	71245.46	1.84	0	-10966	77166	75332	74066	72232	70966	74700	71600	94	22000	500	54390	100	1	18808775	13298	73.88	3.94	12	0.36	957.00	17951.00	93500	20221214	-24.39	69400	20230316	1.87	93100	-24.06	20230508	69400	1.87	20230316	93500	-24.39	20221214	69400	1.87	20230316	1.94	Y	237690	500	94 억		346448	N	N	5067	N	00	N
94	20231016	110831	00	50.00	KSQ150		제약	N	N	N	N	50	N	70700	-2800	5	-3.81	3999821400	56064	94.00	73500	73600	70500	95500	51500	73500	71343.65	1.84	0	-8283	77166	75332	74066	72232	70966	74700	71600	94	22000	500	54390	100	1	18808775	13298	73.88	3.94	12	0.30	957.00	17951.00	93500	20221214	-24.39	69400	20230316	1.87	93100	-24.06	20230508	69400	1.87	20230316	93500	-24.39	20221214	69400	1.87	20230316	1.94	Y	237690	500	94 억		346448	N	N	5067	N	00	N
95	20231016	100825	00	50.00	KSQ150		제약	N	N	N	N	50	N	71400	-2100	5	-2.86	2500306000	34899	58.51	73500	73600	70800	95500	51500	73500	71643.79	1.84	0	-2337	77166	75332	74066	72232	70966	74700	71600	94	22000	500	54390	100	1	18808775	13429	74.61	3.98	12	0.19	957.00	17951.00	93500	20221214	-23.64	69400	20230316	2.88	93100	-23.31	20230508	69400	2.88	20230316	93500	-23.64	20221214	69400	2.88	20230316	1.94	Y	237690	500	94 억		346448	N	N	5067	N	00	N
96	20231016	090827	00	50.00	KSQ150		제약	N	N	N	N	50	N	72800	-700	5	-0.95	198653500	2714	4.55	73500	73600	72800	95500	51500	73500	73195.28	1.84	0	-870	77166	75332	74066	72232	70966	74700	71600	94	22000	500	54390	100	1	18808775	13693	76.07	4.06	12	0.01	957.00	17951.00	93500	20221214	-22.14	69400	20230316	4.90	93100	-21.80	20230508	69400	4.90	20230316	93500	-22.14	20221214	69400	4.90	20230316	1.94	Y	237690	500	94 억		346448	N	N	5067	N	00	N
97	20231012	160853	00	50.00	KSQ150		제약	N	N	N	N	50	N	76000	0	3	0.00	3616241000	47586	110.94	76200	77500	75200	98800	53200	76000	75993.80	1.78	0	-160	77866	76932	76066	75132	74266	76500	74700	94	22800	500	56240	100	1	18808775	14295	79.41	4.23	12	0.25	957.00	17951.00	93500	20221214	-18.72	69400	20230316	9.51	93100	-18.37	20230508	69400	9.51	20230316	93500	-18.72	20221214	69400	9.51	20230316	1.93	Y	237690	500	94 억		334837	N	N	2318	N	00	N
98	20231012	150833	00	50.00	KSQ150		제약	N	N	N	N	50	N	75900	-100	5	-0.13	3335792800	43895	102.34	76200	77500	75200	98800	53200	76000	75994.82	1.78	0	1554	77866	76932	76066	75132	74266	76500	74700	94	22800	500	56240	100	1	18808775	14276	79.31	4.23	12	0.23	957.00	17951.00	93500	20221214	-18.82	69400	20230316	9.37	93100	-18.47	20230508	69400	9.37	20230316	93500	-18.82	20221214	69400	9.37	20230316	1.93	Y	237690	500	94 억		334837	N	N	8258	N	00	N
99	20231012	140835	00	50.00	KSQ150		제약	N	N	N	N	50	N	76000	0	3	0.00	2316223600	30426	70.93	76200	77500	75500	98800	53200	76000	76126.48	1.78	0	-601	77866	76932	76066	75132	74266	76500	74700	94	22800	500	56240	100	1	18808775	14295	79.41	4.23	12	0.16	957.00	17951.00	93500	20221214	-18.72	69400	20230316	9.51	93100	-18.37	20230508	69400	9.51	20230316	93500	-18.72	20221214	69400	9.51	20230316	1.93	Y	237690	500	94 억		334837	N	N	8258	N	00	N
100	20231012	130835	00	50.00	KSQ150		제약	N	N	N	N	50	N	76000	0	3	0.00	2004698400	26323	61.37	76200	77500	75500	98800	53200	76000	76157.70	1.78	0	-711	77866	76932	76066	75132	74266	76500	74700	94	22800	500	56240	100	1	18808775	14295	79.41	4.23	12	0.14	957.00	17951.00	93500	20221214	-18.72	69400	20230316	9.51	93100	-18.37	20230508	69400	9.51	20230316	93500	-18.72	20221214	69400	9.51	20230316	1.93	Y	237690	500	94 억		334837	N	N	8258	N	00	N
101	20231012	120844	00	50.00	KSQ150		제약	N	N	N	N	50	N	76100	100	2	0.13	1648892800	21643	50.46	76200	77500	75500	98800	53200	76000	76186.01	1.78	0	-1017	77866	76932	76066	75132	74266	76500	74700	94	22800	500	56240	100	1	18808775	14313	79.52	4.24	12	0.12	957.00	17951.00	93500	20221214	-18.61	69400	20230316	9.65	93100	-18.26	20230508	69400	9.65	20230316	93500	-18.61	20221214	69400	9.65	20230316	1.93	Y	237690	500	94 억		334837	N	N	8258	N	00	N
102	20231012	110843	00	50.00	KSQ150		제약	N	N	N	N	50	N	76300	300	2	0.39	1391811900	18262	42.58	76200	77500	75500	98800	53200	76000	76213.61	1.78	0	-1800	77866	76932	76066	75132	74266	76500	74700	94	22800	500	56240	100	1	18808775	14351	79.73	4.25	12	0.10	957.00	17951.00	93500	20221214	-18.40	69400	20230316	9.94	93100	-18.05	20230508	69400	9.94	20230316	93500	-18.40	20221214	69400	9.94	20230316	1.93	Y	237690	500	94 억		334837	N	N	8258	N	00	N
103	20231012	100836	00	50.00	KSQ150		제약	N	N	N	N	50	N	75700	-300	5	-0.39	1183627000	15523	36.19	76200	77500	75500	98800	53200	76000	76249.97	1.78	0	-2224	77866	76932	76066	75132	74266	76500	74700	94	22800	500	56240	100	1	18808775	14238	79.10	4.22	12	0.08	957.00	17951.00	93500	20221214	-19.04	69400	20230316	9.08	93100	-18.69	20230508	69400	9.08	20230316	93500	-19.04	20221214	69400	9.08	20230316	1.93	Y	237690	500	94 억		334837	N	N	8258	N	00	N
104	20231012	090843	00	50.00	KSQ150		제약	N	N	N	N	50	N	77300	1300	2	1.71	335318500	4365	10.18	76200	77500	75600	98800	53200	76000	76820.76	1.78	0	2325	77866	76932	76066	75132	74266	76500	74700	94	22800	500	56240	100	1	18808775	14539	80.77	4.31	12	0.02	957.00	17951.00	93500	20221214	-17.33	69400	20230316	11.38	93100	-16.97	20230508	69400	11.38	20230316	93500	-17.33	20221214	69400	11.38	20230316	1.93	Y	237690	500	94 억		334837	N	N	8258	N	00	N
105	20231011	160832	00	50.00	KSQ150		제약	N	N	N	N	50	N	76000	-500	5	-0.65	3262439400	42804	83.33	76600	77000	75200	99400	53600	76500	76218.30	1.80	0	-1773	78366	77432	76666	75732	74966	77050	75350	94	22900	500	56610	100	1	18808775	14295	79.41	4.23	12	0.23	957.00	17951.00	93500	20221214	-18.72	69400	20230316	9.51	93100	-18.37	20230508	69400	9.51	20230316	93500	-18.72	20221214	69400	9.51	20230316	2.00	Y	237690	500	94 억		338796	N	N	8258	N	00	N
106	20231011	150836	00	50.00	KSQ150		제약	N	N	N	N	50	N	76200	-300	5	-0.39	3119973900	40931	79.69	76600	77000	75200	99400	53600	76500	76225.21	1.80	0	-1801	78366	77432	76666	75732	74966	77050	75350	94	22900	500	56610	100	1	18808775	14332	79.62	4.24	12	0.22	957.00	17951.00	93500	20221214	-18.50	69400	20230316	9.80	93100	-18.15	20230508	69400	9.80	20230316	93500	-18.50	20221214	69400	9.80	20230316	2.00	Y	237690	500	94 억		338796	N	N	8359	N	00	N
107	20231011	140840	00	50.00	KSQ150		제약	N	N	N	N	50	N	76300	-200	5	-0.26	2702230400	35460	69.04	76600	77000	75200	99400	53600	76500	76205.03	1.80	0	-444	78366	77432	76666	75732	74966	77050	75350	94	22900	500	56610	100	1	18808775	14351	79.73	4.25	12	0.19	957.00	17951.00	93500	20221214	-18.40	69400	20230316	9.94	93100	-18.05	20230508	69400	9.94	20230316	93500	-18.40	20221214	69400	9.94	20230316	2.00	Y	237690	500	94 억		338796	N	N	8359	N	00	N
108	20231011	130829	00	50.00	KSQ150		제약	N	N	N	N	50	N	76600	100	2	0.13	2304811200	30255	58.90	76600	77000	75200	99400	53600	76500	76179.51	1.80	0	-1060	78366	77432	76666	75732	74966	77050	75350	94	22900	500	56610	100	1	18808775	14408	80.04	4.27	12	0.16	957.00	17951.00	93500	20221214	-18.07	69400	20230316	10.37	93100	-17.72	20230508	69400	10.37	20230316	93500	-18.07	20221214	69400	10.37	20230316	2.00	Y	237690	500	94 억		338796	N	N	8359	N	00	N
109	20231011	120846	00	50.00	KSQ150		제약	N	N	N	N	50	N	76400	-100	5	-0.13	2021690200	26553	51.69	76600	77000	75200	99400	53600	76500	76137.92	1.80	0	-1902	78366	77432	76666	75732	74966	77050	75350	94	22900	500	56610	100	1	18808775	14370	79.83	4.26	12	0.14	957.00	17951.00	93500	20221214	-18.29	69400	20230316	10.09	93100	-17.94	20230508	69400	10.09	20230316	93500	-18.29	20221214	69400	10.09	20230316	2.00	Y	237690	500	94 억		338796	N	N	8359	N	00	N
110	20231011	110840	00	50.00	KSQ150		제약	N	N	N	N	50	N	76000	-500	5	-0.65	1691891600	22237	43.29	76600	77000	75200	99400	53600	76500	76084.53	1.80	0	-2488	78366	77432	76666	75732	74966	77050	75350	94	22900	500	56610	100	1	18808775	14295	79.41	4.23	12	0.12	957.00	17951.00	93500	20221214	-18.72	69400	20230316	9.51	93100	-18.37	20230508	69400	9.51	20230316	93500	-18.72	20221214	69400	9.51	20230316	2.00	Y	237690	500	94 억		338796	N	N	8359	N	00	N
111	20231011	100833	00	50.00	KSQ150		제약	N	N	N	N	50	N	76300	-200	5	-0.26	646313000	8444	16.44	76600	77000	76100	99400	53600	76500	76541.09	1.80	0	-1929	78366	77432	76666	75732	74966	77050	75350	94	22900	500	56610	100	1	18808775	14351	79.73	4.25	12	0.04	957.00	17951.00	93500	20221214	-18.40	69400	20230316	9.94	93100	-18.05	20230508	69400	9.94	20230316	93500	-18.40	20221214	69400	9.94	20230316	2.00	Y	237690	500	94 억		338796	N	N	8359	N	00	N
112	20231011	090838	00	50.00	KSQ150		제약	N	N	N	N	50	N	76700	200	2	0.26	182093800	2382	4.64	76600	76700	76100	99400	53600	76500	76445.76	1.80	0	-297	78366	77432	76666	75732	74966	77050	75350	94	22900	500	56610	100	1	18808775	14426	80.15	4.27	12	0.01	957.00	17951.00	93500	20221214	-17.97	69400	20230316	10.52	93100	-17.62	20230508	69400	10.52	20230316	93500	-17.97	20221214	69400	10.52	20230316	2.00	Y	237690	500	94 억		338796	N	N	8359	N	00	N
113	20231010	161444	00	50.00	KSQ150		제약	N	N	N	N	50	N	76500	-300	5	-0.39	3937560800	51259	108.55	77400	77600	75900	99800	53800	76800	76817.07	1.86	0	-9643	79000	77900	76300	75200	73600	78450	75750	94	23000	500	56830	100	1	18808775	14389	79.94	4.26	12	0.27	957.00	17951.00	93500	20221214	-18.18	69400	20230316	10.23	93100	-17.83	20230508	69400	10.23	20230316	93500	-18.18	20221214	69400	10.23	20230316	2.01	Y	237690	500	94 억		349670	N	N	8359	N	00	N
114	20231010	150826	00	50.00	KSQ150		제약	N	N	N	N	50	N	76500	-300	5	-0.39	3628868800	47232	100.02	77400	77600	75900	99800	53800	76800	76830.73	1.86	0	-6830	79000	77900	76300	75200	73600	78450	75750	94	23000	500	56830	100	1	18808775	14389	79.94	4.26	12	0.25	957.00	17951.00	93500	20221214	-18.18	69400	20230316	10.23	93100	-17.83	20230508	69400	10.23	20230316	93500	-18.18	20221214	69400	10.23	20230316	2.01	Y	237690	500	94 억		349670	N	N	5223	N	00	N
115	20231010	140831	00	50.00	KSQ150		제약	N	N	N	N	50	N	76300	-500	5	-0.65	2903003000	37730	79.90	77400	77600	76300	99800	53800	76800	76941.55	1.86	0	-1768	79000	77900	76300	75200	73600	78450	75750	94	23000	500	56830	100	1	18808775	14351	79.73	4.25	12	0.20	957.00	17951.00	93500	20221214	-18.40	69400	20230316	9.94	93100	-18.05	20230508	69400	9.94	20230316	93500	-18.40	20221214	69400	9.94	20230316	2.01	Y	237690	500	94 억		349670	N	N	5223	N	00	N
116	20231010	130823	00	50.00	KSQ150		제약	N	N	N	N	50	N	76700	-100	5	-0.13	2395085300	31103	65.87	77400	77600	76300	99800	53800	76800	77005.04	1.86	0	1988	79000	77900	76300	75200	73600	78450	75750	94	23000	500	56830	100	1	18808775	14426	80.15	4.27	12	0.17	957.00	17951.00	93500	20221214	-17.97	69400	20230316	10.52	93100	-17.62	20230508	69400	10.52	20230316	93500	-17.97	20221214	69400	10.52	20230316	2.01	Y	237690	500	94 억		349670	N	N	5223	N	00	N
117	20231010	120822	00	50.00	KSQ150		제약	N	N	N	N	50	N	77300	500	2	0.65	1947535900	25299	53.57	77400	77600	76300	99800	53800	76800	76980.83	1.86	0	3424	79000	77900	76300	75200	73600	78450	75750	94	23000	500	56830	100	1	18808775	14539	80.77	4.31	12	0.13	957.00	17951.00	93500	20221214	-17.33	69400	20230316	11.38	93100	-16.97	20230508	69400	11.38	20230316	93500	-17.33	20221214	69400	11.38	20230316	2.01	Y	237690	500	94 억		349670	N	N	5223	N	00	N
118	20231010	110808	00	50.00	KSQ150		제약	N	N	N	N	50	N	77100	300	2	0.39	1497044000	19462	41.21	77400	77600	76300	99800	53800	76800	76921.46	1.86	0	3270	79000	77900	76300	75200	73600	78450	75750	94	23000	500	56830	100	1	18808775	14502	80.56	4.30	12	0.10	957.00	17951.00	93500	20221214	-17.54	69400	20230316	11.10	93100	-17.19	20230508	69400	11.10	20230316	93500	-17.54	20221214	69400	11.10	20230316	2.01	Y	237690	500	94 억		349670	N	N	5223	N	00	N
119	20231010	100817	00	50.00	KSQ150		제약	N	N	N	N	50	N	76900	100	2	0.13	1007796600	13107	27.76	77400	77600	76300	99800	53800	76800	76890.03	1.86	0	1181	79000	77900	76300	75200	73600	78450	75750	94	23000	500	56830	100	1	18808775	14464	80.36	4.28	12	0.07	957.00	17951.00	93500	20221214	-17.75	69400	20230316	10.81	93100	-17.40	20230508	69400	10.81	20230316	93500	-17.75	20221214	69400	10.81	20230316	2.01	Y	237690	500	94 억		349670	N	N	5223	N	00	N
120	20231010	090811	00	50.00	KSQ150		제약	N	N	N	N	50	N	77100	300	2	0.39	196074100	2541	5.38	77400	77400	76900	99800	53800	76800	77165.88	1.86	0	-1161	79000	77900	76300	75200	73600	78450	75750	94	23000	500	56830	100	1	18808775	14502	80.56	4.30	12	0.01	957.00	17951.00	93500	20221214	-17.54	69400	20230316	11.10	93100	-17.19	20230508	69400	11.10	20230316	93500	-17.54	20221214	69400	11.10	20230316	2.01	Y	237690	500	94 억		349670	N	N	5223	N	00	N
121	20231006	160818	00	50.00	KSQ150		제약	N	N	N	N	50	N	76800	2300	2	3.09	3614410000	47074	94.63	75300	77400	74700	96800	52200	74500	76781.44	1.84	0	-444	78166	76332	75366	73532	72566	75850	73050	94	22300	500	55130	100	1	18808775	14445	80.25	4.28	12	0.25	957.00	17951.00	93500	20221214	-17.86	69400	20230316	10.66	93100	-17.51	20230508	69400	10.66	20230316	93500	-17.86	20221214	69400	10.66	20230316	2.00	Y	237690	500	94 억		346696	N	N	5223	N	00	N
122	20231006	150806	00	50.00	KSQ150		제약	N	N	N	N	50	N	76900	2400	2	3.22	3478104800	45300	91.07	75300	77400	74700	96800	52200	74500	76779.36	1.84	0	193	78166	76332	75366	73532	72566	75850	73050	94	22300	500	55130	100	1	18808775	14464	80.36	4.28	12	0.24	957.00	17951.00	93500	20221214	-17.75	69400	20230316	10.81	93100	-17.40	20230508	69400	10.81	20230316	93500	-17.75	20221214	69400	10.81	20230316	2.00	Y	237690	500	94 억		346696	N	N	3496	N	00	N
123	20231006	140809	00	50.00	KSQ150		제약	N	N	N	N	50	N	77100	2600	2	3.49	2706510500	35298	70.96	75300	77400	74700	96800	52200	74500	76676.03	1.84	0	3931	78166	76332	75366	73532	72566	75850	73050	94	22300	500	55130	100	1	18808775	14502	80.56	4.30	12	0.19	957.00	17951.00	93500	20221214	-17.54	69400	20230316	11.10	93100	-17.19	20230508	69400	11.10	20230316	93500	-17.54	20221214	69400	11.10	20230316	2.00	Y	237690	500	94 억		346696	N	N	3496	N	00	N
124	20231006	130758	00	50.00	KSQ150		제약	N	N	N	N	50	N	77200	2700	2	3.62	2337620900	30511	61.34	75300	77400	74700	96800	52200	74500	76615.68	1.84	0	4711	78166	76332	75366	73532	72566	75850	73050	94	22300	500	55130	100	1	18808775	14520	80.67	4.30	12	0.16	957.00	17951.00	93500	20221214	-17.43	69400	20230316	11.24	93100	-17.08	20230508	69400	11.24	20230316	93500	-17.43	20221214	69400	11.24	20230316	2.00	Y	237690	500	94 억		346696	N	N	3496	N	00	N
125	20231006	120757	00	50.00	KSQ150		제약	N	N	N	N	50	N	76900	2400	2	3.22	1991739100	26023	52.31	75300	77400	74700	96800	52200	74500	76537.64	1.84	0	4607	78166	76332	75366	73532	72566	75850	73050	94	22300	500	55130	100	1	18808775	14464	80.36	4.28	12	0.14	957.00	17951.00	93500	20221214	-17.75	69400	20230316	10.81	93100	-17.40	20230508	69400	10.81	20230316	93500	-17.75	20221214	69400	10.81	20230316	2.00	Y	237690	500	94 억		346696	N	N	3496	N	00	N
126	20231006	110751	00	50.00	KSQ150		제약	N	N	N	N	50	N	76600	2100	2	2.82	1391200300	18223	36.63	75300	76800	74700	96800	52200	74500	76343.10	1.84	0	2414	78166	76332	75366	73532	72566	75850	73050	94	22300	500	55130	100	1	18808775	14408	80.04	4.27	12	0.10	957.00	17951.00	93500	20221214	-18.07	69400	20230316	10.37	93100	-17.72	20230508	69400	10.37	20230316	93500	-18.07	20221214	69400	10.37	20230316	2.00	Y	237690	500	94 억		346696	N	N	3496	N	00	N
127	20231006	100756	00	50.00	KSQ150		제약	N	N	N	N	50	N	76600	2100	2	2.82	829633100	10888	21.89	75300	76800	74700	96800	52200	74500	76197.02	1.84	0	1513	78166	76332	75366	73532	72566	75850	73050	94	22300	500	55130	100	1	18808775	14408	80.04	4.27	12	0.06	957.00	17951.00	93500	20221214	-18.07	69400	20230316	10.37	93100	-17.72	20230508	69400	10.37	20230316	93500	-18.07	20221214	69400	10.37	20230316	2.00	Y	237690	500	94 억		346696	N	N	3496	N	00	N
128	20231006	090751	00	50.00	KSQ150		제약	N	N	N	N	50	N	74900	400	2	0.54	83061800	1101	2.21	75300	75900	74700	96800	52200	74500	75442.14	1.84	0	-523	78166	76332	75366	73532	72566	75850	73050	94	22300	500	55130	100	1	18808775	14088	78.27	4.17	12	0.01	957.00	17951.00	93500	20221214	-19.89	69400	20230316	7.93	93100	-19.55	20230508	69400	7.93	20230316	93500	-19.89	20221214	69400	7.93	20230316	2.00	Y	237690	500	94 억		346696	N	N	3496	N	00	N