KissMeData/290650/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	161116	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28300	-300	5	-1.05	2371882550	83579	85.20	28600	29050	27850	37150	20050	28600	28378.95	6.47	0	4482	29466	29032	28516	28082	27566	29250	28300	114	8550	500	20590	50	1	22684891	6420	141.50	6.15	12	0.37	200.00	4598.00	41700	20230724	-32.13	20150	20230106	40.45	41700	-32.13	20230724	20150	40.45	20230106	41700	-32.13	20230724	20150	40.45	20230106	4.19	Y	290650	500	113 억		1467478	N	N	10098	N	00	N
3	20231031	151127	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28450	-150	5	-0.52	2231180750	78619	80.14	28600	29050	27850	37150	20050	28600	28379.66	6.47	0	5461	29466	29032	28516	28082	27566	29250	28300	114	8550	500	20590	50	1	22684891	6454	142.25	6.19	12	0.35	200.00	4598.00	41700	20230724	-31.77	20150	20230106	41.19	41700	-31.77	20230724	20150	41.19	20230106	41700	-31.77	20230724	20150	41.19	20230106	4.19	Y	290650	500	113 억		1467478	N	N	12200	N	00	N
4	20231031	141137	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28100	-500	5	-1.75	1624008350	57100	58.21	28600	29050	28000	37150	20050	28600	28441.48	6.47	0	57	29466	29032	28516	28082	27566	29250	28300	114	8550	500	20590	50	1	22684891	6374	140.50	6.11	12	0.25	200.00	4598.00	41700	20230724	-32.61	20150	20230106	39.45	41700	-32.61	20230724	20150	39.45	20230106	41700	-32.61	20230724	20150	39.45	20230106	4.19	Y	290650	500	113 억		1467478	N	N	12200	N	00	N
5	20231031	131127	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28250	-350	5	-1.22	1384988250	48593	49.53	28600	29050	28100	37150	20050	28600	28501.81	6.47	0	-3553	29466	29032	28516	28082	27566	29250	28300	114	8550	500	20590	50	1	22684891	6408	141.25	6.14	12	0.21	200.00	4598.00	41700	20230724	-32.25	20150	20230106	40.20	41700	-32.25	20230724	20150	40.20	20230106	41700	-32.25	20230724	20150	40.20	20230106	4.19	Y	290650	500	113 억		1467478	N	N	12200	N	00	N
6	20231031	121128	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28400	-200	5	-0.70	1064247000	37228	37.95	28600	29050	28200	37150	20050	28600	28587.27	6.47	0	-780	29466	29032	28516	28082	27566	29250	28300	114	8550	500	20590	50	1	22684891	6443	142.00	6.18	12	0.16	200.00	4598.00	41700	20230724	-31.89	20150	20230106	40.94	41700	-31.89	20230724	20150	40.94	20230106	41700	-31.89	20230724	20150	40.94	20230106	4.19	Y	290650	500	113 억		1467478	N	N	12200	N	00	N
7	20231031	111157	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28650	50	2	0.17	848802850	29653	30.23	28600	29050	28200	37150	20050	28600	28624.52	6.47	0	-1297	29466	29032	28516	28082	27566	29250	28300	114	8550	500	20590	50	1	22684891	6499	143.25	6.23	12	0.13	200.00	4598.00	41700	20230724	-31.29	20150	20230106	42.18	41700	-31.29	20230724	20150	42.18	20230106	41700	-31.29	20230724	20150	42.18	20230106	4.19	Y	290650	500	113 억		1467478	N	N	12200	N	00	N
8	20231031	101136	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28500	-100	5	-0.35	544906000	18977	19.34	28600	29050	28450	37150	20050	28600	28714.02	6.47	0	-1824	29466	29032	28516	28082	27566	29250	28300	114	8550	500	20590	50	1	22684891	6465	142.50	6.20	12	0.08	200.00	4598.00	41700	20230724	-31.65	20150	20230106	41.44	41700	-31.65	20230724	20150	41.44	20230106	41700	-31.65	20230724	20150	41.44	20230106	4.19	Y	290650	500	113 억		1467478	N	N	12200	N	00	N
9	20231031	091136	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28600	0	3	0.00	121380250	4241	4.32	28600	28800	28500	37150	20050	28600	28620.67	6.47	0	-763	29466	29032	28516	28082	27566	29250	28300	114	8550	500	20590	50	1	22684891	6488	143.00	6.22	12	0.02	200.00	4598.00	41700	20230724	-31.41	20150	20230106	41.94	41700	-31.41	20230724	20150	41.94	20230106	41700	-31.41	20230724	20150	41.94	20230106	4.19	Y	290650	500	113 억		1467478	N	N	12200	N	00	N
10	20231030	161113	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28600	50	2	0.18	2788185300	97683	57.13	28550	28950	28000	37100	20000	28550	28543.15	6.52	0	-8934	29816	29182	28316	27682	26816	29500	28000	114	8550	500	20550	50	1	22684891	6488	143.00	6.22	12	0.43	200.00	4598.00	41700	20230724	-31.41	20150	20230106	41.94	41700	-31.41	20230724	20150	41.94	20230106	41700	-31.41	20230724	20150	41.94	20230106	4.23	Y	290650	500	113 억		1479209	N	N	12200	N	00	N
11	20231030	151049	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28550	0	3	0.00	2626407700	92015	53.82	28550	28950	28000	37100	20000	28550	28543.26	6.52	0	-9475	29816	29182	28316	27682	26816	29500	28000	114	8550	500	20550	50	1	22684891	6477	142.75	6.21	12	0.41	200.00	4598.00	41700	20230724	-31.53	20150	20230106	41.69	41700	-31.53	20230724	20150	41.69	20230106	41700	-31.53	20230724	20150	41.69	20230106	4.23	Y	290650	500	113 억		1479209	N	N	22252	N	00	N
12	20231030	141046	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28600	50	2	0.18	2193081650	76865	44.96	28550	28950	28000	37100	20000	28550	28531.60	6.52	0	-7712	29816	29182	28316	27682	26816	29500	28000	114	8550	500	20550	50	1	22684891	6488	143.00	6.22	12	0.34	200.00	4598.00	41700	20230724	-31.41	20150	20230106	41.94	41700	-31.41	20230724	20150	41.94	20230106	41700	-31.41	20230724	20150	41.94	20230106	4.23	Y	290650	500	113 억		1479209	N	N	22252	N	00	N
13	20231030	131050	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28750	200	2	0.70	1776296200	62311	36.44	28550	28950	28000	37100	20000	28550	28506.94	6.52	0	-5852	29816	29182	28316	27682	26816	29500	28000	114	8550	500	20550	50	1	22684891	6522	143.75	6.25	12	0.27	200.00	4598.00	41700	20230724	-31.06	20150	20230106	42.68	41700	-31.06	20230724	20150	42.68	20230106	41700	-31.06	20230724	20150	42.68	20230106	4.23	Y	290650	500	113 억		1479209	N	N	22252	N	00	N
14	20231030	121041	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28400	-150	5	-0.53	1481071850	51988	30.41	28550	28950	28000	37100	20000	28550	28488.73	6.52	0	-4741	29816	29182	28316	27682	26816	29500	28000	114	8550	500	20550	50	1	22684891	6443	142.00	6.18	12	0.23	200.00	4598.00	41700	20230724	-31.89	20150	20230106	40.94	41700	-31.89	20230724	20150	40.94	20230106	41700	-31.89	20230724	20150	40.94	20230106	4.23	Y	290650	500	113 억		1479209	N	N	22252	N	00	N
15	20231030	111042	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28650	100	2	0.35	1192422800	41868	24.49	28550	28950	28000	37100	20000	28550	28480.53	6.52	0	-2195	29816	29182	28316	27682	26816	29500	28000	114	8550	500	20550	50	1	22684891	6499	143.25	6.23	12	0.18	200.00	4598.00	41700	20230724	-31.29	20150	20230106	42.18	41700	-31.29	20230724	20150	42.18	20230106	41700	-31.29	20230724	20150	42.18	20230106	4.23	Y	290650	500	113 억		1479209	N	N	22252	N	00	N
16	20231030	101039	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28550	0	3	0.00	712511700	25073	14.66	28550	28950	28000	37100	20000	28550	28417.49	6.52	0	-2288	29816	29182	28316	27682	26816	29500	28000	114	8550	500	20550	50	1	22684891	6477	142.75	6.21	12	0.11	200.00	4598.00	41700	20230724	-31.53	20150	20230106	41.69	41700	-31.53	20230724	20150	41.69	20230106	41700	-31.53	20230724	20150	41.69	20230106	4.23	Y	290650	500	113 억		1479209	N	N	22252	N	00	N
17	20231030	091038	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28350	-200	5	-0.70	149418950	5275	3.09	28550	28700	28050	37100	20000	28550	28325.87	6.52	0	-2259	29816	29182	28316	27682	26816	29500	28000	114	8550	500	20550	50	1	22684891	6431	141.75	6.17	12	0.02	200.00	4598.00	41700	20230724	-32.01	20150	20230106	40.69	41700	-32.01	20230724	20150	40.69	20230106	41700	-32.01	20230724	20150	40.69	20230106	4.23	Y	290650	500	113 억		1479209	N	N	22252	N	00	N
18	20231027	151040	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28550	1000	2	3.63	4644310000	163893	165.58	27850	28950	27450	35800	19300	27550	28337.45	6.73	0	-33820	28250	27900	27600	27250	26950	27750	27100	114	8250	500	19830	50	1	22684891	6477	142.75	6.21	12	0.72	200.00	4598.00	41700	20230724	-31.53	20150	20230106	41.69	41700	-31.53	20230724	20150	41.69	20230106	41700	-31.53	20230724	20150	41.69	20230106	4.22	Y	290650	500	113 억		1526014	N	N	7362	N	00	N
19	20231027	141038	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28400	850	2	3.09	3690299800	130395	131.74	27850	28950	27450	35800	19300	27550	28300.93	6.73	0	-21201	28250	27900	27600	27250	26950	27750	27100	114	8250	500	19830	50	1	22684891	6443	142.00	6.18	12	0.57	200.00	4598.00	41700	20230724	-31.89	20150	20230106	40.94	41700	-31.89	20230724	20150	40.94	20230106	41700	-31.89	20230724	20150	40.94	20230106	4.22	Y	290650	500	113 억		1526014	N	N	7362	N	00	N
20	20231027	131029	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28250	700	2	2.54	3107147100	109741	110.87	27850	28950	27450	35800	19300	27550	28313.46	6.73	0	-15510	28250	27900	27600	27250	26950	27750	27100	114	8250	500	19830	50	1	22684891	6408	141.25	6.14	12	0.48	200.00	4598.00	41700	20230724	-32.25	20150	20230106	40.20	41700	-32.25	20230724	20150	40.20	20230106	41700	-32.25	20230724	20150	40.20	20230106	4.22	Y	290650	500	113 억		1526014	N	N	7362	N	00	N
21	20231027	121040	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28450	900	2	3.27	2727545150	96302	97.29	27850	28950	27450	35800	19300	27550	28322.83	6.73	0	-14977	28250	27900	27600	27250	26950	27750	27100	114	8250	500	19830	50	1	22684891	6454	142.25	6.19	12	0.42	200.00	4598.00	41700	20230724	-31.77	20150	20230106	41.19	41700	-31.77	20230724	20150	41.19	20230106	41700	-31.77	20230724	20150	41.19	20230106	4.22	Y	290650	500	113 억		1526014	N	N	7362	N	00	N
22	20231027	111047	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28600	1050	2	3.81	2296951100	81193	82.03	27850	28950	27450	35800	19300	27550	28290.01	6.73	0	-11037	28250	27900	27600	27250	26950	27750	27100	114	8250	500	19830	50	1	22684891	6488	143.00	6.22	12	0.36	200.00	4598.00	41700	20230724	-31.41	20150	20230106	41.94	41700	-31.41	20230724	20150	41.94	20230106	41700	-31.41	20230724	20150	41.94	20230106	4.22	Y	290650	500	113 억		1526014	N	N	7362	N	00	N
23	20231027	101036	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28300	750	2	2.72	994614750	35674	36.04	27850	28350	27450	35800	19300	27550	27880.66	6.73	0	-937	28250	27900	27600	27250	26950	27750	27100	114	8250	500	19830	50	1	22684891	6420	141.50	6.15	12	0.16	200.00	4598.00	41700	20230724	-32.13	20150	20230106	40.45	41700	-32.13	20230724	20150	40.45	20230106	41700	-32.13	20230724	20150	40.45	20230106	4.22	Y	290650	500	113 억		1526014	N	N	7362	N	00	N
24	20231027	091040	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28000	450	2	1.63	275092350	9838	9.94	27850	28100	27800	35800	19300	27550	27962.22	6.73	0	-355	28250	27900	27600	27250	26950	27750	27100	114	8250	500	19830	50	1	22684891	6352	140.00	6.09	12	0.04	200.00	4598.00	41700	20230724	-32.85	20150	20230106	38.96	41700	-32.85	20230724	20150	38.96	20230106	41700	-32.85	20230724	20150	38.96	20230106	4.22	Y	290650	500	113 억		1526014	N	N	7362	N	00	N
25	20231026	161023	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27550	-800	5	-2.82	2721991050	98677	86.38	27700	27950	27300	36850	19850	28350	27584.86	6.75	0	4321	29250	28800	28250	27800	27250	28525	27525	114	8500	500	20410	50	1	22684891	6250	137.75	5.99	12	0.43	200.00	4598.00	41700	20230724	-33.93	20150	20230106	36.72	41700	-33.93	20230724	20150	36.72	20230106	41700	-33.93	20230724	20150	36.72	20230106	4.26	Y	290650	500	113 억		1530471	N	N	7362	N	00	N
26	20231026	151023	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27500	-850	5	-3.00	2171567000	78776	68.96	27700	27950	27300	36850	19850	28350	27566.35	6.75	0	8766	29250	28800	28250	27800	27250	28525	27525	114	8500	500	20410	50	1	22684891	6238	137.50	5.98	12	0.35	200.00	4598.00	41700	20230724	-34.05	20150	20230106	36.48	41700	-34.05	20230724	20150	36.48	20230106	41700	-34.05	20230724	20150	36.48	20230106	4.26	Y	290650	500	113 억		1530471	N	N	15219	N	00	N
27	20231026	141024	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27450	-900	5	-3.17	1676732100	60752	53.18	27700	27950	27300	36850	19850	28350	27599.62	6.75	0	4384	29250	28800	28250	27800	27250	28525	27525	114	8500	500	20410	50	1	22684891	6227	137.25	5.97	12	0.27	200.00	4598.00	41700	20230724	-34.17	20150	20230106	36.23	41700	-34.17	20230724	20150	36.23	20230106	41700	-34.17	20230724	20150	36.23	20230106	4.26	Y	290650	500	113 억		1530471	N	N	15219	N	00	N
28	20231026	131023	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27500	-850	5	-3.00	1305432600	47219	41.33	27700	27950	27350	36850	19850	28350	27646.34	6.75	0	4856	29250	28800	28250	27800	27250	28525	27525	114	8500	500	20410	50	1	22684891	6238	137.50	5.98	12	0.21	200.00	4598.00	41700	20230724	-34.05	20150	20230106	36.48	41700	-34.05	20230724	20150	36.48	20230106	41700	-34.05	20230724	20150	36.48	20230106	4.26	Y	290650	500	113 억		1530471	N	N	15219	N	00	N
29	20231026	121015	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27500	-850	5	-3.00	1174986600	42480	37.19	27700	27950	27350	36850	19850	28350	27659.76	6.75	0	4903	29250	28800	28250	27800	27250	28525	27525	114	8500	500	20410	50	1	22684891	6238	137.50	5.98	12	0.19	200.00	4598.00	41700	20230724	-34.05	20150	20230106	36.48	41700	-34.05	20230724	20150	36.48	20230106	41700	-34.05	20230724	20150	36.48	20230106	4.26	Y	290650	500	113 억		1530471	N	N	15219	N	00	N
30	20231026	111031	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27700	-650	5	-2.29	900033100	32494	28.44	27700	27950	27350	36850	19850	28350	27698.44	6.75	0	4730	29250	28800	28250	27800	27250	28525	27525	114	8500	500	20410	50	1	22684891	6284	138.50	6.02	12	0.14	200.00	4598.00	41700	20230724	-33.57	20150	20230106	37.47	41700	-33.57	20230724	20150	37.47	20230106	41700	-33.57	20230724	20150	37.47	20230106	4.26	Y	290650	500	113 억		1530471	N	N	15219	N	00	N
31	20231026	101026	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27600	-750	5	-2.65	634626700	22924	20.07	27700	27950	27350	36850	19850	28350	27683.94	6.75	0	1714	29250	28800	28250	27800	27250	28525	27525	114	8500	500	20410	50	1	22684891	6261	138.00	6.00	12	0.10	200.00	4598.00	41700	20230724	-33.81	20150	20230106	36.97	41700	-33.81	20230724	20150	36.97	20230106	41700	-33.81	20230724	20150	36.97	20230106	4.26	Y	290650	500	113 억		1530471	N	N	15219	N	00	N
32	20231026	091024	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27800	-550	5	-1.94	184878550	6691	5.86	27700	27850	27350	36850	19850	28350	27630.93	6.75	0	-144	29250	28800	28250	27800	27250	28525	27525	114	8500	500	20410	50	1	22684891	6306	139.00	6.05	12	0.03	200.00	4598.00	41700	20230724	-33.33	20150	20230106	37.97	41700	-33.33	20230724	20150	37.97	20230106	41700	-33.33	20230724	20150	37.97	20230106	4.26	Y	290650	500	113 억		1530471	N	N	15219	N	00	N
33	20231025	161026	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28350	-150	5	-0.53	3207958250	113787	76.01	28700	28700	27700	37050	19950	28500	28189.85	6.84	0	-36385	29566	29032	28116	27582	26666	29300	27850	114	8550	500	20520	50	1	22684891	6431	141.75	6.17	12	0.50	200.00	4598.00	41700	20230724	-32.01	20150	20230106	40.69	41700	-32.01	20230724	20150	40.69	20230106	41700	-32.01	20230724	20150	40.69	20230106	4.35	Y	290650	500	113 억		1552665	N	N	15219	N	00	N
34	20231025	151024	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28350	-150	5	-0.53	2937223800	104234	69.63	28700	28700	27700	37050	19950	28500	28179.13	6.84	0	-34567	29566	29032	28116	27582	26666	29300	27850	114	8550	500	20520	50	1	22684891	6431	141.75	6.17	12	0.46	200.00	4598.00	41700	20230724	-32.01	20150	20230106	40.69	41700	-32.01	20230724	20150	40.69	20230106	41700	-32.01	20230724	20150	40.69	20230106	4.35	Y	290650	500	113 억		1552665	N	N	13707	N	00	N
35	20231025	141020	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28350	-150	5	-0.53	2452780900	87169	58.23	28700	28700	27700	37050	19950	28500	28138.22	6.84	0	-26667	29566	29032	28116	27582	26666	29300	27850	114	8550	500	20520	50	1	22684891	6431	141.75	6.17	12	0.38	200.00	4598.00	41700	20230724	-32.01	20150	20230106	40.69	41700	-32.01	20230724	20150	40.69	20230106	41700	-32.01	20230724	20150	40.69	20230106	4.35	Y	290650	500	113 억		1552665	N	N	13707	N	00	N
36	20231025	131021	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27950	-550	5	-1.93	2229711250	79248	52.94	28700	28700	27700	37050	19950	28500	28135.87	6.84	0	-24494	29566	29032	28116	27582	26666	29300	27850	114	8550	500	20520	50	1	22684891	6340	139.75	6.08	12	0.35	200.00	4598.00	41700	20230724	-32.97	20150	20230106	38.71	41700	-32.97	20230724	20150	38.71	20230106	41700	-32.97	20230724	20150	38.71	20230106	4.35	Y	290650	500	113 억		1552665	N	N	13707	N	00	N
37	20231025	121024	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28050	-450	5	-1.58	1956595450	69465	46.40	28700	28700	27700	37050	19950	28500	28166.64	6.84	0	-22811	29566	29032	28116	27582	26666	29300	27850	114	8550	500	20520	50	1	22684891	6363	140.25	6.10	12	0.31	200.00	4598.00	41700	20230724	-32.73	20150	20230106	39.21	41700	-32.73	20230724	20150	39.21	20230106	41700	-32.73	20230724	20150	39.21	20230106	4.35	Y	290650	500	113 억		1552665	N	N	13707	N	00	N
38	20231025	111024	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28000	-500	5	-1.75	1658225500	58871	39.33	28700	28700	27700	37050	19950	28500	28167.10	6.84	0	-17180	29566	29032	28116	27582	26666	29300	27850	114	8550	500	20520	50	1	22684891	6352	140.00	6.09	12	0.26	200.00	4598.00	41700	20230724	-32.85	20150	20230106	38.96	41700	-32.85	20230724	20150	38.96	20230106	41700	-32.85	20230724	20150	38.96	20230106	4.35	Y	290650	500	113 억		1552665	N	N	13707	N	00	N
39	20231025	101025	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28150	-350	5	-1.23	1118314950	39811	26.59	28700	28700	27700	37050	19950	28500	28090.60	6.84	0	-11930	29566	29032	28116	27582	26666	29300	27850	114	8550	500	20520	50	1	22684891	6386	140.75	6.12	12	0.18	200.00	4598.00	41700	20230724	-32.49	20150	20230106	39.70	41700	-32.49	20230724	20150	39.70	20230106	41700	-32.49	20230724	20150	39.70	20230106	4.35	Y	290650	500	113 억		1552665	N	N	13707	N	00	N
40	20231025	091020	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28250	-250	5	-0.88	222929850	7876	5.26	28700	28700	28150	37050	19950	28500	28304.96	6.84	0	-5220	29566	29032	28116	27582	26666	29300	27850	114	8550	500	20520	50	1	22684891	6408	141.25	6.14	12	0.03	200.00	4598.00	41700	20230724	-32.25	20150	20230106	40.20	41700	-32.25	20230724	20150	40.20	20230106	41700	-32.25	20230724	20150	40.20	20230106	4.35	Y	290650	500	113 억		1552665	N	N	13707	N	00	N
41	20231024	160958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28500	550	2	1.97	4176075750	149558	79.79	28200	28650	27200	36300	19600	27950	27922.74	7.00	0	17059	28850	28400	27850	27400	26850	28625	27625	114	8350	500	20120	50	1	22684891	6465	142.50	6.20	12	0.66	200.00	4598.00	41700	20230724	-31.65	20150	20230106	41.44	41700	-31.65	20230724	20150	41.44	20230106	41700	-31.65	20230724	20150	41.44	20230106	4.57	Y	290650	500	113 억		1588980	N	N	13707	N	00	N
42	20231024	151014	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28500	550	2	1.97	3969070500	142296	75.92	28200	28650	27200	36300	19600	27950	27893.06	7.00	0	18153	28850	28400	27850	27400	26850	28625	27625	114	8350	500	20120	50	1	22684891	6465	142.50	6.20	12	0.63	200.00	4598.00	41700	20230724	-31.65	20150	20230106	41.44	41700	-31.65	20230724	20150	41.44	20230106	41700	-31.65	20230724	20150	41.44	20230106	4.57	Y	290650	500	113 억		1588980	N	N	12743	N	00	N
43	20231024	140957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28300	350	2	1.25	3037556850	109470	58.40	28200	28400	27200	36300	19600	27950	27747.85	7.00	0	21750	28850	28400	27850	27400	26850	28625	27625	114	8350	500	20120	50	1	22684891	6420	141.50	6.15	12	0.48	200.00	4598.00	41700	20230724	-32.13	20150	20230106	40.45	41700	-32.13	20230724	20150	40.45	20230106	41700	-32.13	20230724	20150	40.45	20230106	4.57	Y	290650	500	113 억		1588980	N	N	12743	N	00	N
44	20231024	131002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28000	50	2	0.18	2676198250	96653	51.57	28200	28350	27200	36300	19600	27950	27688.72	7.00	0	22307	28850	28400	27850	27400	26850	28625	27625	114	8350	500	20120	50	1	22684891	6352	140.00	6.09	12	0.43	200.00	4598.00	41700	20230724	-32.85	20150	20230106	38.96	41700	-32.85	20230724	20150	38.96	20230106	41700	-32.85	20230724	20150	38.96	20230106	4.57	Y	290650	500	113 억		1588980	N	N	12743	N	00	N
45	20231024	121013	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27950	0	3	0.00	2380908350	86102	45.94	28200	28350	27200	36300	19600	27950	27652.18	7.00	0	19502	28850	28400	27850	27400	26850	28625	27625	114	8350	500	20120	50	1	22684891	6340	139.75	6.08	12	0.38	200.00	4598.00	41700	20230724	-32.97	20150	20230106	38.71	41700	-32.97	20230724	20150	38.71	20230106	41700	-32.97	20230724	20150	38.71	20230106	4.57	Y	290650	500	113 억		1588980	N	N	12743	N	00	N
46	20231024	111009	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27700	-250	5	-0.89	1910344000	69239	36.94	28200	28350	27200	36300	19600	27950	27590.58	7.00	0	16390	28850	28400	27850	27400	26850	28625	27625	114	8350	500	20120	50	1	22684891	6284	138.50	6.02	12	0.31	200.00	4598.00	41700	20230724	-33.57	20150	20230106	37.47	41700	-33.57	20230724	20150	37.47	20230106	41700	-33.57	20230724	20150	37.47	20230106	4.57	Y	290650	500	113 억		1588980	N	N	12743	N	00	N
47	20231024	100959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27600	-350	5	-1.25	946755700	34164	18.23	28200	28350	27300	36300	19600	27950	27712.09	7.00	0	-6358	28850	28400	27850	27400	26850	28625	27625	114	8350	500	20120	50	1	22684891	6261	138.00	6.00	12	0.15	200.00	4598.00	41700	20230724	-33.81	20150	20230106	36.97	41700	-33.81	20230724	20150	36.97	20230106	41700	-33.81	20230724	20150	36.97	20230106	4.57	Y	290650	500	113 억		1588980	N	N	12743	N	00	N
48	20231024	091007	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28100	150	2	0.54	197989350	7013	3.74	28200	28350	28100	36300	19600	27950	28231.76	7.00	0	-1503	28850	28400	27850	27400	26850	28625	27625	114	8350	500	20120	50	1	22684891	6374	140.50	6.11	12	0.03	200.00	4598.00	41700	20230724	-32.61	20150	20230106	39.45	41700	-32.61	20230724	20150	39.45	20230106	41700	-32.61	20230724	20150	39.45	20230106	4.57	Y	290650	500	113 억		1588980	N	N	12743	N	00	N
49	20231023	160952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27950	150	2	0.54	5207140700	186691	77.52	27550	28300	27300	36100	19500	27800	27891.53	6.74	0	67614	29433	28616	28133	27316	26833	28375	27075	114	8300	500	20010	50	1	22684891	6340	139.75	6.08	12	0.82	200.00	4598.00	41700	20230724	-32.97	20150	20230106	38.71	41700	-32.97	20230724	20150	38.71	20230106	41700	-32.97	20230724	20150	38.71	20230106	4.68	Y	290650	500	113 억		1528201	N	N	12743	N	00	N
50	20231023	150957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27850	50	2	0.18	4911521400	176097	73.13	27550	28300	27300	36100	19500	27800	27891.00	6.74	0	66152	29433	28616	28133	27316	26833	28375	27075	114	8300	500	20010	50	1	22684891	6318	139.25	6.06	12	0.78	200.00	4598.00	41700	20230724	-33.21	20150	20230106	38.21	41700	-33.21	20230724	20150	38.21	20230106	41700	-33.21	20230724	20150	38.21	20230106	4.68	Y	290650	500	113 억		1528201	N	N	8079	N	00	N
51	20231023	140956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27950	150	2	0.54	4392488000	157459	65.39	27550	28300	27300	36100	19500	27800	27896.07	6.74	0	60357	29433	28616	28133	27316	26833	28375	27075	114	8300	500	20010	50	1	22684891	6340	139.75	6.08	12	0.69	200.00	4598.00	41700	20230724	-32.97	20150	20230106	38.71	41700	-32.97	20230724	20150	38.71	20230106	41700	-32.97	20230724	20150	38.71	20230106	4.68	Y	290650	500	113 억		1528201	N	N	8079	N	00	N
52	20231023	131002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27950	150	2	0.54	3992527200	143109	59.43	27550	28300	27300	36100	19500	27800	27898.51	6.74	0	59626	29433	28616	28133	27316	26833	28375	27075	114	8300	500	20010	50	1	22684891	6340	139.75	6.08	12	0.63	200.00	4598.00	41700	20230724	-32.97	20150	20230106	38.71	41700	-32.97	20230724	20150	38.71	20230106	41700	-32.97	20230724	20150	38.71	20230106	4.68	Y	290650	500	113 억		1528201	N	N	8079	N	00	N
53	20231023	120952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27800	0	3	0.00	3769724500	135123	56.11	27550	28300	27300	36100	19500	27800	27898.47	6.74	0	56177	29433	28616	28133	27316	26833	28375	27075	114	8300	500	20010	50	1	22684891	6306	139.00	6.05	12	0.60	200.00	4598.00	41700	20230724	-33.33	20150	20230106	37.97	41700	-33.33	20230724	20150	37.97	20230106	41700	-33.33	20230724	20150	37.97	20230106	4.68	Y	290650	500	113 억		1528201	N	N	8079	N	00	N
54	20231023	110949	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28050	250	2	0.90	3338300450	119578	49.66	27550	28300	27300	36100	19500	27800	27917.35	6.74	0	47942	29433	28616	28133	27316	26833	28375	27075	114	8300	500	20010	50	1	22684891	6363	140.25	6.10	12	0.53	200.00	4598.00	41700	20230724	-32.73	20150	20230106	39.21	41700	-32.73	20230724	20150	39.21	20230106	41700	-32.73	20230724	20150	39.21	20230106	4.68	Y	290650	500	113 억		1528201	N	N	8079	N	00	N
55	20231023	100942	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27850	50	2	0.18	2621746800	94078	39.07	27550	28300	27300	36100	19500	27800	27867.80	6.74	0	38965	29433	28616	28133	27316	26833	28375	27075	114	8300	500	20010	50	1	22684891	6318	139.25	6.06	12	0.41	200.00	4598.00	41700	20230724	-33.21	20150	20230106	38.21	41700	-33.21	20230724	20150	38.21	20230106	41700	-33.21	20230724	20150	38.21	20230106	4.68	Y	290650	500	113 억		1528201	N	N	8079	N	00	N
56	20231023	091003	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27650	-150	5	-0.54	585170050	21181	8.80	27550	28050	27300	36100	19500	27800	27627.12	6.74	0	9148	29433	28616	28133	27316	26833	28375	27075	114	8300	500	20010	50	1	22684891	6272	138.25	6.01	12	0.09	200.00	4598.00	41700	20230724	-33.69	20150	20230106	37.22	41700	-33.69	20230724	20150	37.22	20230106	41700	-33.69	20230724	20150	37.22	20230106	4.68	Y	290650	500	113 억		1528201	N	N	8079	N	00	N
57	20231020	160947	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27800	-1100	5	-3.81	6654043100	237815	110.94	28700	28950	27650	37550	20250	28900	27980.51	6.42	0	65735	30233	29566	29133	28466	28033	29350	28250	114	8650	500	20800	50	1	22684891	6306	139.00	6.05	12	1.05	200.00	4598.00	41700	20230724	-33.33	20150	20230106	37.97	41700	-33.33	20230724	20150	37.97	20230106	41700	-33.33	20230724	20150	37.97	20230106	4.71	Y	290650	500	113 억		1456413	N	N	8079	N	00	N
58	20231020	150946	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28050	-850	5	-2.94	6117412850	218628	101.98	28700	28950	27650	37550	20250	28900	27980.92	6.42	0	68567	30233	29566	29133	28466	28033	29350	28250	114	8650	500	20800	50	1	22684891	6363	140.25	6.10	12	0.96	200.00	4598.00	41700	20230724	-32.73	20150	20230106	39.21	41700	-32.73	20230724	20150	39.21	20230106	41700	-32.73	20230724	20150	39.21	20230106	4.71	Y	290650	500	113 억		1456413	N	N	18227	N	00	N
59	20231020	140957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28150	-750	5	-2.60	5328550750	190491	88.86	28700	28950	27650	37550	20250	28900	27972.72	6.42	0	66775	30233	29566	29133	28466	28033	29350	28250	114	8650	500	20800	50	1	22684891	6386	140.75	6.12	12	0.84	200.00	4598.00	41700	20230724	-32.49	20150	20230106	39.70	41700	-32.49	20230724	20150	39.70	20230106	41700	-32.49	20230724	20150	39.70	20230106	4.71	Y	290650	500	113 억		1456413	N	N	18227	N	00	N
60	20231020	130930	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28000	-900	5	-3.11	4392145100	157249	73.35	28700	28950	27650	37550	20250	28900	27931.15	6.42	0	55637	30233	29566	29133	28466	28033	29350	28250	114	8650	500	20800	50	1	22684891	6352	140.00	6.09	12	0.69	200.00	4598.00	41700	20230724	-32.85	20150	20230106	38.96	41700	-32.85	20230724	20150	38.96	20230106	41700	-32.85	20230724	20150	38.96	20230106	4.71	Y	290650	500	113 억		1456413	N	N	18227	N	00	N
61	20231020	120940	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27950	-950	5	-3.29	4045738200	144876	67.58	28700	28950	27650	37550	20250	28900	27925.52	6.42	0	55234	30233	29566	29133	28466	28033	29350	28250	114	8650	500	20800	50	1	22684891	6340	139.75	6.08	12	0.64	200.00	4598.00	41700	20230724	-32.97	20150	20230106	38.71	41700	-32.97	20230724	20150	38.71	20230106	41700	-32.97	20230724	20150	38.71	20230106	4.71	Y	290650	500	113 억		1456413	N	N	18227	N	00	N
62	20231020	110951	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27850	-1050	5	-3.63	3111247300	111362	51.95	28700	28950	27650	37550	20250	28900	27938.14	6.42	0	45371	30233	29566	29133	28466	28033	29350	28250	114	8650	500	20800	50	1	22684891	6318	139.25	6.06	12	0.49	200.00	4598.00	41700	20230724	-33.21	20150	20230106	38.21	41700	-33.21	20230724	20150	38.21	20230106	41700	-33.21	20230724	20150	38.21	20230106	4.71	Y	290650	500	113 억		1456413	N	N	18227	N	00	N
63	20231020	100941	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27750	-1150	5	-3.98	1936343400	69081	32.22	28700	28950	27700	37550	20250	28900	28030.04	6.42	0	26857	30233	29566	29133	28466	28033	29350	28250	114	8650	500	20800	50	1	22684891	6295	138.75	6.04	12	0.30	200.00	4598.00	41700	20230724	-33.45	20150	20230106	37.72	41700	-33.45	20230724	20150	37.72	20230106	41700	-33.45	20230724	20150	37.72	20230106	4.71	Y	290650	500	113 억		1456413	N	N	18227	N	00	N
64	20231020	090940	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28050	-850	5	-2.94	361684550	12726	5.94	28700	28950	28000	37550	20250	28900	28420.91	6.42	0	1674	30233	29566	29133	28466	28033	29350	28250	114	8650	500	20800	50	1	22684891	6363	140.25	6.10	12	0.06	200.00	4598.00	41700	20230724	-32.73	20150	20230106	39.21	41700	-32.73	20230724	20150	39.21	20230106	41700	-32.73	20230724	20150	39.21	20230106	4.71	Y	290650	500	113 억		1456413	N	N	18227	N	00	N
65	20231019	160939	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28900	-1150	5	-3.83	6196264800	213478	87.83	29750	29800	28700	39050	21050	30050	29025.27	6.21	0	39410	31216	30632	30016	29432	28816	30325	29125	114	9000	500	21630	50	1	22684891	6556	144.50	6.29	12	0.94	200.00	4598.00	41700	20230724	-30.70	19800	20221017	45.96	41700	-30.70	20230724	20150	43.42	20230106	41700	-30.70	20230724	20150	43.42	20230106	4.84	Y	290650	500	113 억		1409435	N	N	18227	N	00	N
66	20231019	150929	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28900	-1150	5	-3.83	5507573000	189645	78.03	29750	29800	28700	39050	21050	30050	29041.43	6.21	0	32072	31216	30632	30016	29432	28816	30325	29125	114	9000	500	21630	50	1	22684891	6556	144.50	6.29	12	0.84	200.00	4598.00	41700	20230724	-30.70	19800	20221017	45.96	41700	-30.70	20230724	20150	43.42	20230106	41700	-30.70	20230724	20150	43.42	20230106	4.84	Y	290650	500	113 억		1409435	N	N	21187	N	00	N
67	20231019	140943	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29000	-1050	5	-3.49	4479039100	154165	63.43	29750	29800	28700	39050	21050	30050	29053.48	6.21	0	26182	31216	30632	30016	29432	28816	30325	29125	114	9000	500	21630	50	1	22684891	6579	145.00	6.31	12	0.68	200.00	4598.00	41700	20230724	-30.46	19800	20221017	46.46	41700	-30.46	20230724	20150	43.92	20230106	41700	-30.46	20230724	20150	43.92	20230106	4.84	Y	290650	500	113 억		1409435	N	N	21187	N	00	N
68	20231019	130933	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28750	-1300	5	-4.33	3774634400	129756	53.39	29750	29800	28700	39050	21050	30050	29090.18	6.21	0	21859	31216	30632	30016	29432	28816	30325	29125	114	9000	500	21630	50	1	22684891	6522	143.75	6.25	12	0.57	200.00	4598.00	41700	20230724	-31.06	19800	20221017	45.20	41700	-31.06	20230724	20150	42.68	20230106	41700	-31.06	20230724	20150	42.68	20230106	4.84	Y	290650	500	113 억		1409435	N	N	21187	N	00	N
69	20231019	120940	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28850	-1200	5	-3.99	2940205250	100805	41.47	29750	29800	28700	39050	21050	30050	29167.17	6.21	0	9625	31216	30632	30016	29432	28816	30325	29125	114	9000	500	21630	50	1	22684891	6545	144.25	6.27	12	0.44	200.00	4598.00	41700	20230724	-30.82	19800	20221017	45.71	41700	-30.82	20230724	20150	43.18	20230106	41700	-30.82	20230724	20150	43.18	20230106	4.84	Y	290650	500	113 억		1409435	N	N	21187	N	00	N
70	20231019	110934	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28950	-1100	5	-3.66	2223828850	75952	31.25	29750	29800	28950	39050	21050	30050	29279.30	6.21	0	1695	31216	30632	30016	29432	28816	30325	29125	114	9000	500	21630	50	1	22684891	6567	144.75	6.30	12	0.33	200.00	4598.00	41700	20230724	-30.58	19800	20221017	46.21	41700	-30.58	20230724	20150	43.67	20230106	41700	-30.58	20230724	20150	43.67	20230106	4.84	Y	290650	500	113 억		1409435	N	N	21187	N	00	N
71	20231019	100929	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29200	-850	5	-2.83	1084585200	36838	15.16	29750	29800	29100	39050	21050	30050	29441.86	6.21	0	1423	31216	30632	30016	29432	28816	30325	29125	114	9000	500	21630	50	1	22684891	6624	146.00	6.35	12	0.16	200.00	4598.00	41700	20230724	-29.98	19800	20221017	47.47	41700	-29.98	20230724	20150	44.91	20230106	41700	-29.98	20230724	20150	44.91	20230106	4.84	Y	290650	500	113 억		1409435	N	N	21187	N	00	N
72	20231019	090938	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29450	-600	5	-2.00	327259650	11039	4.54	29750	29800	29450	39050	21050	30050	29645.40	6.21	0	-3229	31216	30632	30016	29432	28816	30325	29125	114	9000	500	21630	50	1	22684891	6681	147.25	6.40	12	0.05	200.00	4598.00	41700	20230724	-29.38	19800	20221017	48.74	41700	-29.38	20230724	20150	46.15	20230106	41700	-29.38	20230724	20150	46.15	20230106	4.84	Y	290650	500	113 억		1409435	N	N	21187	N	00	N
73	20231018	160942	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30050	-500	5	-1.64	7206779500	242200	163.49	30400	30600	29400	39700	21400	30550	29753.41	5.87	0	70917	32016	31282	30766	30032	29516	31025	29775	114	9150	500	21990	50	1	22684891	6817	150.25	6.54	12	1.07	200.00	4598.00	41700	20230724	-27.94	19800	20221017	51.77	41700	-27.94	20230724	20150	49.13	20230106	41700	-27.94	20230724	20150	49.13	20230106	4.96	Y	290650	500	113 억		1331908	N	N	21184	N	00	N
74	20231018	150932	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30050	-500	5	-1.64	6814623700	229141	154.67	30400	30600	29400	39700	21400	30550	29739.85	5.87	0	70896	32016	31282	30766	30032	29516	31025	29775	114	9150	500	21990	50	1	22684891	6817	150.25	6.54	12	1.01	200.00	4598.00	41700	20230724	-27.94	19800	20221017	51.77	41700	-27.94	20230724	20150	49.13	20230106	41700	-27.94	20230724	20150	49.13	20230106	4.96	Y	290650	500	113 억		1331908	N	N	20029	N	00	N
75	20231018	140919	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29650	-900	5	-2.95	5337224850	179866	121.41	30400	30600	29400	39700	21400	30550	29673.31	5.87	0	70860	32016	31282	30766	30032	29516	31025	29775	114	9150	500	21990	50	1	22684891	6726	148.25	6.45	12	0.79	200.00	4598.00	41700	20230724	-28.90	19800	20221017	49.75	41700	-28.90	20230724	20150	47.15	20230106	41700	-28.90	20230724	20150	47.15	20230106	4.96	Y	290650	500	113 억		1331908	N	N	20029	N	00	N
76	20231018	130916	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29450	-1100	5	-3.60	4019607700	135276	91.31	30400	30600	29400	39700	21400	30550	29714.09	5.87	0	47026	32016	31282	30766	30032	29516	31025	29775	114	9150	500	21990	50	1	22684891	6681	147.25	6.40	12	0.60	200.00	4598.00	41700	20230724	-29.38	19800	20221017	48.74	41700	-29.38	20230724	20150	46.15	20230106	41700	-29.38	20230724	20150	46.15	20230106	4.96	Y	290650	500	113 억		1331908	N	N	20029	N	00	N
77	20231018	120934	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29600	-950	5	-3.11	2973786850	99851	67.40	30400	30600	29500	39700	21400	30550	29782.20	5.87	0	29614	32016	31282	30766	30032	29516	31025	29775	114	9150	500	21990	50	1	22684891	6715	148.00	6.44	12	0.44	200.00	4598.00	41700	20230724	-29.02	19800	20221017	49.49	41700	-29.02	20230724	20150	46.90	20230106	41700	-29.02	20230724	20150	46.90	20230106	4.96	Y	290650	500	113 억		1331908	N	N	20029	N	00	N
78	20231018	110926	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29750	-800	5	-2.62	2143802650	71839	48.49	30400	30600	29500	39700	21400	30550	29841.71	5.87	0	15637	32016	31282	30766	30032	29516	31025	29775	114	9150	500	21990	50	1	22684891	6749	148.75	6.47	12	0.32	200.00	4598.00	41700	20230724	-28.66	19800	20221017	50.25	41700	-28.66	20230724	20150	47.64	20230106	41700	-28.66	20230724	20150	47.64	20230106	4.96	Y	290650	500	113 억		1331908	N	N	20029	N	00	N
79	20231018	100938	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29600	-950	5	-3.11	1411421350	47201	31.86	30400	30600	29500	39700	21400	30550	29902.28	5.87	0	3330	32016	31282	30766	30032	29516	31025	29775	114	9150	500	21990	50	1	22684891	6715	148.00	6.44	12	0.21	200.00	4598.00	41700	20230724	-29.02	19800	20221017	49.49	41700	-29.02	20230724	20150	46.90	20230106	41700	-29.02	20230724	20150	46.90	20230106	4.96	Y	290650	500	113 억		1331908	N	N	20029	N	00	N
80	20231018	090922	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30150	-400	5	-1.31	121444600	4002	2.70	30400	30600	30150	39700	21400	30550	30345.67	5.87	0	-1635	32016	31282	30766	30032	29516	31025	29775	114	9150	500	21990	50	1	22684891	6839	150.75	6.56	12	0.02	200.00	4598.00	41700	20230724	-27.70	19800	20221017	52.27	41700	-27.70	20230724	20150	49.63	20230106	41700	-27.70	20230724	20150	49.63	20230106	4.96	Y	290650	500	113 억		1331908	N	N	20029	N	00	N
81	20231017	160923	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30550	-150	5	-0.49	4550782650	147952	77.66	30950	31500	30250	39900	21500	30700	30759.15	5.76	0	22018	31766	31232	30666	30132	29566	31500	30400	114	9200	500	22100	50	1	22684891	6930	152.75	6.64	12	0.65	200.00	4598.00	41700	20230724	-26.74	19450	20221013	57.07	41700	-26.74	20230724	20150	51.61	20230106	41700	-26.74	20230724	19800	54.29	20221017	4.92	Y	290650	500	113 억		1305736	N	N	20029	N	00	N
82	20231017	150933	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30350	-350	5	-1.14	4156302200	135001	70.86	30950	31500	30250	39900	21500	30700	30787.20	5.76	0	18500	31766	31232	30666	30132	29566	31500	30400	114	9200	500	22100	50	1	22684891	6885	151.75	6.60	12	0.60	200.00	4598.00	41700	20230724	-27.22	19450	20221013	56.04	41700	-27.22	20230724	20150	50.62	20230106	41700	-27.22	20230724	19800	53.28	20221017	4.92	Y	290650	500	113 억		1305736	N	N	23808	N	00	N
83	20231017	140934	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30350	-350	5	-1.14	3589446750	116362	61.08	30950	31500	30250	39900	21500	30700	30847.24	5.76	0	13228	31766	31232	30666	30132	29566	31500	30400	114	9200	500	22100	50	1	22684891	6885	151.75	6.60	12	0.51	200.00	4598.00	41700	20230724	-27.22	19450	20221013	56.04	41700	-27.22	20230724	20150	50.62	20230106	41700	-27.22	20230724	19800	53.28	20221017	4.92	Y	290650	500	113 억		1305736	N	N	23808	N	00	N
84	20231017	130926	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30700	0	3	0.00	2649241650	85497	44.88	30950	31500	30550	39900	21500	30700	30986.37	5.76	0	255	31766	31232	30666	30132	29566	31500	30400	114	9200	500	22100	50	1	22684891	6964	153.50	6.68	12	0.38	200.00	4598.00	41700	20230724	-26.38	19450	20221013	57.84	41700	-26.38	20230724	20150	52.36	20230106	41700	-26.38	20230724	19800	55.05	20221017	4.92	Y	290650	500	113 억		1305736	N	N	23808	N	00	N
85	20231017	120930	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30600	-100	5	-0.33	2265520950	72974	38.30	30950	31500	30550	39900	21500	30700	31045.59	5.76	0	-2194	31766	31232	30666	30132	29566	31500	30400	114	9200	500	22100	50	1	22684891	6942	153.00	6.66	12	0.32	200.00	4598.00	41700	20230724	-26.62	19450	20221013	57.33	41700	-26.62	20230724	20150	51.86	20230106	41700	-26.62	20230724	19800	54.55	20221017	4.92	Y	290650	500	113 억		1305736	N	N	23808	N	00	N
86	20231017	110919	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30750	50	2	0.16	1875317150	60260	31.63	30950	31500	30700	39900	21500	30700	31120.43	5.76	0	-105	31766	31232	30666	30132	29566	31500	30400	114	9200	500	22100	50	1	22684891	6976	153.75	6.69	12	0.27	200.00	4598.00	41700	20230724	-26.26	19450	20221013	58.10	41700	-26.26	20230724	20150	52.61	20230106	41700	-26.26	20230724	19800	55.30	20221017	4.92	Y	290650	500	113 억		1305736	N	N	23808	N	00	N
87	20231017	100913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31150	450	2	1.47	1439043300	46144	24.22	30950	31500	30900	39900	21500	30700	31185.92	5.76	0	524	31766	31232	30666	30132	29566	31500	30400	114	9200	500	22100	50	1	22684891	7066	155.75	6.77	12	0.20	200.00	4598.00	41700	20230724	-25.30	19450	20221013	60.15	41700	-25.30	20230724	20150	54.59	20230106	41700	-25.30	20230724	19800	57.32	20221017	4.92	Y	290650	500	113 억		1305736	N	N	23808	N	00	N
88	20231017	090923	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31000	300	2	0.98	379289950	12201	6.40	30950	31350	30900	39900	21500	30700	31086.79	5.76	0	3064	31766	31232	30666	30132	29566	31500	30400	114	9200	500	22100	50	1	22684891	7032	155.00	6.74	12	0.05	200.00	4598.00	41700	20230724	-25.66	19450	20221013	59.38	41700	-25.66	20230724	20150	53.85	20230106	41700	-25.66	20230724	19800	56.57	20221017	4.92	Y	290650	500	113 억		1305736	N	N	23808	N	00	N
89	20231016	160921	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30700	-650	5	-2.07	5806947500	190241	46.17	30600	31200	30100	40750	21950	31350	30523.47	5.57	0	35275	34816	33082	31416	29682	28016	32250	28850	114	9400	500	22570	50	1	22684891	6964	153.50	6.68	12	0.84	200.00	4598.00	41700	20230724	-26.38	17850	20221012	71.99	41700	-26.38	20230724	20150	52.36	20230106	41700	-26.38	20230724	19800	55.05	20221017	4.91	Y	290650	500	113 억		1263385	N	N	23808	N	00	N
90	20231016	150921	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31050	-300	5	-0.96	5368708600	176090	42.74	30600	31150	30100	40750	21950	31350	30488.41	5.57	0	33363	34816	33082	31416	29682	28016	32250	28850	114	9400	500	22570	50	1	22684891	7044	155.25	6.75	12	0.78	200.00	4598.00	41700	20230724	-25.54	17850	20221012	73.95	41700	-25.54	20230724	20150	54.09	20230106	41700	-25.54	20230724	19800	56.82	20221017	4.91	Y	290650	500	113 억		1263385	N	N	46240	N	00	N
91	20231016	140923	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30550	-800	5	-2.55	4283985950	140802	34.17	30600	31150	30100	40750	21950	31350	30425.57	5.57	0	41283	34816	33082	31416	29682	28016	32250	28850	114	9400	500	22570	50	1	22684891	6930	152.75	6.64	12	0.62	200.00	4598.00	41700	20230724	-26.74	17850	20221012	71.15	41700	-26.74	20230724	20150	51.61	20230106	41700	-26.74	20230724	19800	54.29	20221017	4.91	Y	290650	500	113 억		1263385	N	N	46240	N	00	N
92	20231016	130917	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30450	-900	5	-2.87	3641654150	119679	29.05	30600	31150	30100	40750	21950	31350	30428.48	5.57	0	32303	34816	33082	31416	29682	28016	32250	28850	114	9400	500	22570	50	1	22684891	6908	152.25	6.62	12	0.53	200.00	4598.00	41700	20230724	-26.98	17850	20221012	70.59	41700	-26.98	20230724	20150	51.12	20230106	41700	-26.98	20230724	19800	53.79	20221017	4.91	Y	290650	500	113 억		1263385	N	N	46240	N	00	N
93	20231016	120917	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30350	-1000	5	-3.19	3063555850	100595	24.41	30600	31150	30100	40750	21950	31350	30454.31	5.57	0	21545	34816	33082	31416	29682	28016	32250	28850	114	9400	500	22570	50	1	22684891	6885	151.75	6.60	12	0.44	200.00	4598.00	41700	20230724	-27.22	17850	20221012	70.03	41700	-27.22	20230724	20150	50.62	20230106	41700	-27.22	20230724	19800	53.28	20221017	4.91	Y	290650	500	113 억		1263385	N	N	46240	N	00	N
94	20231016	110911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30250	-1100	5	-3.51	2227321700	72930	17.70	30600	31150	30150	40750	21950	31350	30540.49	5.57	0	10287	34816	33082	31416	29682	28016	32250	28850	114	9400	500	22570	50	1	22684891	6862	151.25	6.58	12	0.32	200.00	4598.00	41700	20230724	-27.46	17850	20221012	69.47	41700	-27.46	20230724	20150	50.12	20230106	41700	-27.46	20230724	19800	52.78	20221017	4.91	Y	290650	500	113 억		1263385	N	N	46240	N	00	N
95	20231016	100906	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30550	-800	5	-2.55	1273256550	41605	10.10	30600	31150	30150	40750	21950	31350	30603.36	5.57	0	5621	34816	33082	31416	29682	28016	32250	28850	114	9400	500	22570	50	1	22684891	6930	152.75	6.64	12	0.18	200.00	4598.00	41700	20230724	-26.74	17850	20221012	71.15	41700	-26.74	20230724	20150	51.61	20230106	41700	-26.74	20230724	19800	54.29	20221017	4.91	Y	290650	500	113 억		1263385	N	N	46240	N	00	N
96	20231016	090908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30600	-750	5	-2.39	309450600	10078	2.45	30600	31150	30550	40750	21950	31350	30705.24	5.57	0	-874	34816	33082	31416	29682	28016	32250	28850	114	9400	500	22570	50	1	22684891	6942	153.00	6.66	12	0.04	200.00	4598.00	41700	20230724	-26.62	17850	20221012	71.43	41700	-26.62	20230724	20150	51.86	20230106	41700	-26.62	20230724	19800	54.55	20221017	4.91	Y	290650	500	113 억		1263385	N	N	46240	N	00	N
97	20231012	160937	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33200	100	2	0.30	2311722950	69727	94.80	33200	33550	32850	43000	23200	33100	33153.64	5.72	0	2714	34033	33566	33183	32716	32333	33800	32950	114	9900	500	23830	50	1	22684891	7531	166.00	7.22	12	0.31	200.00	4598.00	41700	20230724	-20.38	17350	20221011	91.35	41700	-20.38	20230724	20150	64.76	20230106	41700	-20.38	20230724	17850	85.99	20221012	4.93	Y	290650	500	113 억		1296649	N	N	7124	N	00	N
98	20231012	150914	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33200	100	2	0.30	1932205550	58243	79.19	33200	33550	32850	43000	23200	33100	33174.90	5.72	0	1372	34033	33566	33183	32716	32333	33800	32950	114	9900	500	23830	50	1	22684891	7531	166.00	7.22	12	0.26	200.00	4598.00	41700	20230724	-20.38	17350	20221011	91.35	41700	-20.38	20230724	20150	64.76	20230106	41700	-20.38	20230724	17850	85.99	20221012	4.93	Y	290650	500	113 억		1296649	N	N	13579	N	00	N
99	20231012	140917	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33150	50	2	0.15	1639307050	49428	67.20	33200	33550	32850	43000	23200	33100	33165.55	5.72	0	2515	34033	33566	33183	32716	32333	33800	32950	114	9900	500	23830	50	1	22684891	7520	165.75	7.21	12	0.22	200.00	4598.00	41700	20230724	-20.50	17350	20221011	91.07	41700	-20.50	20230724	20150	64.52	20230106	41700	-20.50	20230724	17850	85.71	20221012	4.93	Y	290650	500	113 억		1296649	N	N	13579	N	00	N
100	20231012	130917	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33150	50	2	0.15	1326901300	39995	54.38	33200	33550	32850	43000	23200	33100	33176.68	5.72	0	3756	34033	33566	33183	32716	32333	33800	32950	114	9900	500	23830	50	1	22684891	7520	165.75	7.21	12	0.18	200.00	4598.00	41700	20230724	-20.50	17350	20221011	91.07	41700	-20.50	20230724	20150	64.52	20230106	41700	-20.50	20230724	17850	85.71	20221012	4.93	Y	290650	500	113 억		1296649	N	N	13579	N	00	N
101	20231012	120927	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33400	300	2	0.91	1074600450	32397	44.05	33200	33550	32850	43000	23200	33100	33169.75	5.72	0	5613	34033	33566	33183	32716	32333	33800	32950	114	9900	500	23830	50	1	22684891	7577	167.00	7.26	12	0.14	200.00	4598.00	41700	20230724	-19.90	17350	20221011	92.51	41700	-19.90	20230724	20150	65.76	20230106	41700	-19.90	20230724	17850	87.11	20221012	4.93	Y	290650	500	113 억		1296649	N	N	13579	N	00	N
102	20231012	110925	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33500	400	2	1.21	970541200	29280	39.81	33200	33550	32850	43000	23200	33100	33146.90	5.72	0	5679	34033	33566	33183	32716	32333	33800	32950	114	9900	500	23830	50	1	22684891	7599	167.50	7.29	12	0.13	200.00	4598.00	41700	20230724	-19.66	17350	20221011	93.08	41700	-19.66	20230724	20150	66.25	20230106	41700	-19.66	20230724	17850	87.68	20221012	4.93	Y	290650	500	113 억		1296649	N	N	13579	N	00	N
103	20231012	100918	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33150	50	2	0.15	658120950	19892	27.05	33200	33350	32850	43000	23200	33100	33084.70	5.72	0	1547	34033	33566	33183	32716	32333	33800	32950	114	9900	500	23830	50	1	22684891	7520	165.75	7.21	12	0.09	200.00	4598.00	41700	20230724	-20.50	17350	20221011	91.07	41700	-20.50	20230724	20150	64.52	20230106	41700	-20.50	20230724	17850	85.71	20221012	4.93	Y	290650	500	113 억		1296649	N	N	13579	N	00	N
104	20231012	090925	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33200	100	2	0.30	144242950	4364	5.93	33200	33250	32850	43000	23200	33100	33052.92	5.72	0	-1377	34033	33566	33183	32716	32333	33800	32950	114	9900	500	23830	50	1	22684891	7531	166.00	7.22	12	0.02	200.00	4598.00	41700	20230724	-20.38	17350	20221011	91.35	41700	-20.38	20230724	20150	64.76	20230106	41700	-20.38	20230724	17850	85.99	20221012	4.93	Y	290650	500	113 억		1296649	N	N	13579	N	00	N
105	20231011	160914	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33100	500	2	1.53	2427241850	72974	44.87	32800	33650	32800	42350	22850	32600	33261.80	5.75	0	-6211	35333	33966	33133	31766	30933	33550	31350	114	9750	500	23470	50	1	22684891	7509	165.50	7.20	12	0.32	200.00	4598.00	41700	20230724	-20.62	17350	20221011	90.78	41700	-20.62	20230724	20150	64.27	20230106	41700	-20.62	20230724	17350	90.78	20221011	4.93	Y	290650	500	113 억		1303365	N	N	13579	N	00	N
106	20231011	150919	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33150	550	2	1.69	2203429050	66216	40.71	32800	33650	32800	42350	22850	32600	33276.38	5.75	0	-6158	35333	33966	33133	31766	30933	33550	31350	114	9750	500	23470	50	1	22684891	7520	165.75	7.21	12	0.29	200.00	4598.00	41700	20230724	-20.50	17350	20221011	91.07	41700	-20.50	20230724	20150	64.52	20230106	41700	-20.50	20230724	17350	91.07	20221011	4.93	Y	290650	500	113 억		1303365	N	N	20090	N	00	N
107	20231011	140922	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33250	650	2	1.99	1952023500	58659	36.07	32800	33650	32800	42350	22850	32600	33277.48	5.75	0	-4784	35333	33966	33133	31766	30933	33550	31350	114	9750	500	23470	50	1	22684891	7543	166.25	7.23	12	0.26	200.00	4598.00	41700	20230724	-20.26	17350	20221011	91.64	41700	-20.26	20230724	20150	65.01	20230106	41700	-20.26	20230724	17350	91.64	20221011	4.93	Y	290650	500	113 억		1303365	N	N	20090	N	00	N
108	20231011	130910	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33350	750	2	2.30	1533518900	46141	28.37	32800	33650	32800	42350	22850	32600	33235.49	5.75	0	-4238	35333	33966	33133	31766	30933	33550	31350	114	9750	500	23470	50	1	22684891	7565	166.75	7.25	12	0.20	200.00	4598.00	41700	20230724	-20.02	17350	20221011	92.22	41700	-20.02	20230724	20150	65.51	20230106	41700	-20.02	20230724	17350	92.22	20221011	4.93	Y	290650	500	113 억		1303365	N	N	20090	N	00	N
109	20231011	120928	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33550	950	2	2.91	1361001600	40972	25.19	32800	33650	32800	42350	22850	32600	33217.85	5.75	0	-3625	35333	33966	33133	31766	30933	33550	31350	114	9750	500	23470	50	1	22684891	7611	167.75	7.30	12	0.18	200.00	4598.00	41700	20230724	-19.54	17350	20221011	93.37	41700	-19.54	20230724	20150	66.50	20230106	41700	-19.54	20230724	17350	93.37	20221011	4.93	Y	290650	500	113 억		1303365	N	N	20090	N	00	N
110	20231011	110922	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33450	850	2	2.61	1114580650	33624	20.67	32800	33600	32800	42350	22850	32600	33148.37	5.75	0	-4569	35333	33966	33133	31766	30933	33550	31350	114	9750	500	23470	50	1	22684891	7588	167.25	7.27	12	0.15	200.00	4598.00	41700	20230724	-19.78	17350	20221011	92.80	41700	-19.78	20230724	20150	66.00	20230106	41700	-19.78	20230724	17350	92.80	20221011	4.93	Y	290650	500	113 억		1303365	N	N	20090	N	00	N
111	20231011	100915	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33200	600	2	1.84	675000350	20450	12.57	32800	33300	32800	42350	22850	32600	33007.35	5.75	0	-4559	35333	33966	33133	31766	30933	33550	31350	114	9750	500	23470	50	1	22684891	7531	166.00	7.22	12	0.09	200.00	4598.00	41700	20230724	-20.38	17350	20221011	91.35	41700	-20.38	20230724	20150	64.76	20230106	41700	-20.38	20230724	17350	91.35	20221011	4.93	Y	290650	500	113 억		1303365	N	N	20090	N	00	N
112	20231011	090919	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33000	400	2	1.23	229366000	6948	4.27	32800	33250	32800	42350	22850	32600	33011.80	5.75	0	-2397	35333	33966	33133	31766	30933	33550	31350	114	9750	500	23470	50	1	22684891	7486	165.00	7.18	12	0.03	200.00	4598.00	41700	20230724	-20.86	17350	20221011	90.20	41700	-20.86	20230724	20150	63.77	20230106	41700	-20.86	20230724	17350	90.20	20221011	4.93	Y	290650	500	113 억		1303365	N	N	20090	N	00	N
113	20231010	161524	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32600	-800	5	-2.40	5441563350	162540	151.95	33700	34500	32300	43400	23400	33400	33480.83	5.78	0	-14644	34400	33900	33250	32750	32100	34150	33000	114	10000	500	24040	50	1	22684891	7395	163.00	7.09	12	0.72	200.00	4598.00	41700	20230724	-21.82	17350	20221011	87.90	41700	-21.82	20230724	20150	61.79	20230106	41700	-21.82	20230724	17350	87.90	20221011	4.98	Y	290650	500	113 억		1311049	N	N	20090	N	00	N
114	20231010	150906	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32600	-800	5	-2.40	4973105000	148148	138.49	33700	34500	32350	43400	23400	33400	33568.55	5.78	0	-11827	34400	33900	33250	32750	32100	34150	33000	114	10000	500	24040	50	1	22684891	7395	163.00	7.09	12	0.65	200.00	4598.00	41700	20230724	-21.82	17350	20221011	87.90	41700	-21.82	20230724	20150	61.79	20230106	41700	-21.82	20230724	17350	87.90	20221011	4.98	Y	290650	500	113 억		1311049	N	N	3494	N	00	N
115	20231010	140913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32750	-650	5	-1.95	3984825350	117827	110.15	33700	34500	32750	43400	23400	33400	33819.48	5.78	0	-4592	34400	33900	33250	32750	32100	34150	33000	114	10000	500	24040	50	1	22684891	7429	163.75	7.12	12	0.52	200.00	4598.00	41700	20230724	-21.46	17350	20221011	88.76	41700	-21.46	20230724	20150	62.53	20230106	41700	-21.46	20230724	17350	88.76	20221011	4.98	Y	290650	500	113 억		1311049	N	N	3494	N	00	N
116	20231010	130906	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33150	-250	5	-0.75	3561967000	104987	98.14	33700	34500	33100	43400	23400	33400	33927.97	5.78	0	-4938	34400	33900	33250	32750	32100	34150	33000	114	10000	500	24040	50	1	22684891	7520	165.75	7.21	12	0.46	200.00	4598.00	41700	20230724	-20.50	17350	20221011	91.07	41700	-20.50	20230724	20150	64.52	20230106	41700	-20.50	20230724	17350	91.07	20221011	4.98	Y	290650	500	113 억		1311049	N	N	3494	N	00	N
117	20231010	120904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33500	100	2	0.30	3074259800	90331	84.44	33700	34500	33450	43400	23400	33400	34033.66	5.78	0	-3778	34400	33900	33250	32750	32100	34150	33000	114	10000	500	24040	50	1	22684891	7599	167.50	7.29	12	0.40	200.00	4598.00	41700	20230724	-19.66	17350	20221011	93.08	41700	-19.66	20230724	20150	66.25	20230106	41700	-19.66	20230724	17350	93.08	20221011	4.98	Y	290650	500	113 억		1311049	N	N	3494	N	00	N
118	20231010	110846	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34100	700	2	2.10	2629835100	77168	72.14	33700	34500	33450	43400	23400	33400	34079.83	5.78	0	-2350	34400	33900	33250	32750	32100	34150	33000	114	10000	500	24040	50	1	22684891	7736	170.50	7.42	12	0.34	200.00	4598.00	41700	20230724	-18.23	17350	20221011	96.54	41700	-18.23	20230724	20150	69.23	20230106	41700	-18.23	20230724	17350	96.54	20221011	4.98	Y	290650	500	113 억		1311049	N	N	3494	N	00	N
119	20231010	100857	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33950	550	2	1.65	1843836500	54161	50.63	33700	34500	33450	43400	23400	33400	34044.27	5.78	0	-9079	34400	33900	33250	32750	32100	34150	33000	114	10000	500	24040	50	1	22684891	7702	169.75	7.38	12	0.24	200.00	4598.00	41700	20230724	-18.59	17350	20221011	95.68	41700	-18.59	20230724	20150	68.49	20230106	41700	-18.59	20230724	17350	95.68	20221011	4.98	Y	290650	500	113 억		1311049	N	N	3494	N	00	N
120	20231010	090851	55	40.00	KSQ150		제약	N	N	N	Y	40	N	34000	600	2	1.80	455750750	13437	12.56	33700	34100	33450	43400	23400	33400	33919.72	5.78	0	-5162	34400	33900	33250	32750	32100	34150	33000	114	10000	500	24040	50	1	22684891	7713	170.00	7.39	12	0.06	200.00	4598.00	41700	20230724	-18.47	17350	20221011	95.97	41700	-18.47	20230724	20150	68.73	20230106	41700	-18.47	20230724	17350	95.97	20221011	4.98	Y	290650	500	113 억		1311049	N	N	3494	N	00	N
121	20231006	160859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33400	700	2	2.14	3540583500	106479	73.90	32650	33750	32600	42500	22900	32700	33251.66	5.79	0	1040	34833	33766	32883	31816	30933	33325	31375	114	9800	500	23540	50	1	22684891	7577	167.00	7.26	12	0.47	200.00	4598.00	41700	20230724	-19.90	17350	20221011	92.51	41700	-19.90	20230724	20150	65.76	20230106	41700	-19.90	20230724	17350	92.51	20221011	4.93	Y	290650	500	113 억		1314410	N	N	3494	N	00	N
122	20231006	150846	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33400	700	2	2.14	3383810350	101783	70.64	32650	33750	32600	42500	22900	32700	33245.61	5.79	0	1778	34833	33766	32883	31816	30933	33325	31375	114	9800	500	23540	50	1	22684891	7577	167.00	7.26	12	0.45	200.00	4598.00	41700	20230724	-19.90	17350	20221011	92.51	41700	-19.90	20230724	20150	65.76	20230106	41700	-19.90	20230724	17350	92.51	20221011	4.93	Y	290650	500	113 억		1314410	N	N	9158	N	00	N
123	20231006	140848	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33250	550	2	1.68	2801381650	84262	58.48	32650	33750	32600	42500	22900	32700	33246.41	5.79	0	-3364	34833	33766	32883	31816	30933	33325	31375	114	9800	500	23540	50	1	22684891	7543	166.25	7.23	12	0.37	200.00	4598.00	41700	20230724	-20.26	17350	20221011	91.64	41700	-20.26	20230724	20150	65.01	20230106	41700	-20.26	20230724	17350	91.64	20221011	4.93	Y	290650	500	113 억		1314410	N	N	9158	N	00	N
124	20231006	130838	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33400	700	2	2.14	2313997300	69609	48.31	32650	33750	32600	42500	22900	32700	33243.18	5.79	0	-8143	34833	33766	32883	31816	30933	33325	31375	114	9800	500	23540	50	1	22684891	7577	167.00	7.26	12	0.31	200.00	4598.00	41700	20230724	-19.90	17350	20221011	92.51	41700	-19.90	20230724	20150	65.76	20230106	41700	-19.90	20230724	17350	92.51	20221011	4.93	Y	290650	500	113 억		1314410	N	N	9158	N	00	N
125	20231006	120836	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33250	550	2	1.68	2201155400	66225	45.96	32650	33750	32600	42500	22900	32700	33237.94	5.79	0	-8342	34833	33766	32883	31816	30933	33325	31375	114	9800	500	23540	50	1	22684891	7543	166.25	7.23	12	0.29	200.00	4598.00	41700	20230724	-20.26	17350	20221011	91.64	41700	-20.26	20230724	20150	65.01	20230106	41700	-20.26	20230724	17350	91.64	20221011	4.93	Y	290650	500	113 억		1314410	N	N	9158	N	00	N
126	20231006	110829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33200	500	2	1.53	1658999600	50005	34.70	32650	33750	32600	42500	22900	32700	33177.15	5.79	0	-7454	34833	33766	32883	31816	30933	33325	31375	114	9800	500	23540	50	1	22684891	7531	166.00	7.22	12	0.22	200.00	4598.00	41700	20230724	-20.38	17350	20221011	91.35	41700	-20.38	20230724	20150	64.76	20230106	41700	-20.38	20230724	17350	91.35	20221011	4.93	Y	290650	500	113 억		1314410	N	N	9158	N	00	N
127	20231006	100836	55	40.00	KSQ150		제약	N	N	N	Y	40	N	33500	800	2	2.45	1109418600	33582	23.31	32650	33500	32600	42500	22900	32700	33036.61	5.79	0	-6431	34833	33766	32883	31816	30933	33325	31375	114	9800	500	23540	50	1	22684891	7599	167.50	7.29	12	0.15	200.00	4598.00	41700	20230724	-19.66	17350	20221011	93.08	41700	-19.66	20230724	20150	66.25	20230106	41700	-19.66	20230724	17350	93.08	20221011	4.93	Y	290650	500	113 억		1314410	N	N	9158	N	00	N
128	20231006	090828	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32850	150	2	0.46	192501900	5886	4.08	32650	32950	32600	42500	22900	32700	32705.09	5.79	0	-2899	34833	33766	32883	31816	30933	33325	31375	114	9800	500	23540	50	1	22684891	7452	164.25	7.14	12	0.03	200.00	4598.00	41700	20230724	-21.22	17350	20221011	89.34	41700	-21.22	20230724	20150	63.03	20230106	41700	-21.22	20230724	17350	89.34	20221011	4.93	Y	290650	500	113 억		1314410	N	N	9158	N	00	N