KissMeData/182400/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160859	57	100.00	KSQ150		제약	N	N	N	N		N	13240	160	2	1.22	3335720590	259029	47.90	12700	13360	12600	17000	9160	13080	12870.83	3.36	0	-14719	14413	13746	13333	12666	12253	13540	12460	206	3920	500	9410	10	1	41161059	5450	-9.98	6.22	12	0.63	-1326.00	2130.00	16700	20221118	-20.72	9420	20230327	40.55	16410	-19.32	20230707	9420	40.55	20230327	16700	-20.72	20221118	9420	40.55	20230327	0.84	Y	182400	500	205 억		1382886	N	N	28709	N	00	N
3	20230927	150908	57	100.00	KSQ150		제약	N	N	N	N		N	13260	180	2	1.38	3032056250	236156	43.67	12700	13270	12600	17000	9160	13080	12836.60	3.36	0	-15527	14413	13746	13333	12666	12253	13540	12460	206	3920	500	9410	10	1	41161059	5458	-10.00	6.23	12	0.57	-1326.00	2130.00	16700	20221118	-20.60	9420	20230327	40.76	16410	-19.20	20230707	9420	40.76	20230327	16700	-20.60	20221118	9420	40.76	20230327	0.84	Y	182400	500	205 억		1382886	N	N	88595	N	00	N
4	20230927	140909	57	100.00	KSQ150		제약	N	N	N	N		N	12870	-210	5	-1.61	2401765520	187956	34.76	12700	12990	12600	17000	9160	13080	12774.22	3.36	0	-13290	14413	13746	13333	12666	12253	13540	12460	206	3920	500	9410	10	1	41161059	5297	-9.71	6.04	12	0.46	-1326.00	2130.00	16700	20221118	-22.93	9420	20230327	36.62	16410	-21.57	20230707	9420	36.62	20230327	16700	-22.93	20221118	9420	36.62	20230327	0.84	Y	182400	500	205 억		1382886	N	N	88595	N	00	N
5	20230927	130855	57	100.00	KSQ150		제약	N	N	N	N		N	12920	-160	5	-1.22	2208687660	172947	31.98	12700	12990	12600	17000	9160	13080	12766.30	3.36	0	-13376	14413	13746	13333	12666	12253	13540	12460	206	3920	500	9410	10	1	41161059	5318	-9.74	6.07	12	0.42	-1326.00	2130.00	16700	20221118	-22.63	9420	20230327	37.15	16410	-21.27	20230707	9420	37.15	20230327	16700	-22.63	20221118	9420	37.15	20230327	0.84	Y	182400	500	205 억		1382886	N	N	88595	N	00	N
6	20230927	120856	57	100.00	KSQ150		제약	N	N	N	N		N	12750	-330	5	-2.52	2040371800	159845	29.56	12700	12990	12600	17000	9160	13080	12759.61	3.36	0	-12771	14413	13746	13333	12666	12253	13540	12460	206	3920	500	9410	10	1	41161059	5248	-9.62	5.99	12	0.39	-1326.00	2130.00	16700	20221118	-23.65	9420	20230327	35.35	16410	-22.30	20230707	9420	35.35	20230327	16700	-23.65	20221118	9420	35.35	20230327	0.84	Y	182400	500	205 억		1382886	N	N	88595	N	00	N
7	20230927	110905	57	100.00	KSQ150		제약	N	N	N	N		N	12690	-390	5	-2.98	1749447600	136919	25.32	12700	12990	12600	17000	9160	13080	12771.54	3.36	0	-12321	14413	13746	13333	12666	12253	13540	12460	206	3920	500	9410	10	1	41161059	5223	-9.57	5.96	12	0.33	-1326.00	2130.00	16700	20221118	-24.01	9420	20230327	34.71	16410	-22.67	20230707	9420	34.71	20230327	16700	-24.01	20221118	9420	34.71	20230327	0.84	Y	182400	500	205 억		1382886	N	N	88595	N	00	N
8	20230927	100857	57	100.00	KSQ150		제약	N	N	N	N		N	12900	-180	5	-1.38	1325034790	103766	19.19	12700	12940	12600	17000	9160	13080	12761.68	3.36	0	-8152	14413	13746	13333	12666	12253	13540	12460	206	3920	500	9410	10	1	41161059	5310	-9.73	6.06	12	0.25	-1326.00	2130.00	16700	20221118	-22.75	9420	20230327	36.94	16410	-21.39	20230707	9420	36.94	20230327	16700	-22.75	20221118	9420	36.94	20230327	0.84	Y	182400	500	205 억		1382886	N	N	88595	N	00	N
9	20230927	090914	57	100.00	KSQ150		제약	N	N	N	N		N	12780	-300	5	-2.29	298655140	23346	4.32	12700	12940	12650	17000	9160	13080	12757.59	3.36	0	1966	14413	13746	13333	12666	12253	13540	12460	206	3920	500	9410	10	1	41161059	5260	-9.64	6.00	12	0.06	-1326.00	2130.00	16700	20221118	-23.47	9420	20230327	35.67	16410	-22.12	20230707	9420	35.67	20230327	16700	-23.47	20221118	9420	35.67	20230327	0.84	Y	182400	500	205 억		1382886	N	N	88595	N	00	N
10	20230926	160856	57	100.00	KSQ150		제약	N	N	N	N		N	13080	-120	5	-0.91	7219852740	538437	136.74	13810	14000	12920	17160	9240	13200	13408.93	3.67	0	-130437	14173	13686	12993	12506	11813	13930	12750	206	3960	500	9500	10	1	41161059	5384	-9.86	6.14	12	1.31	-1326.00	2130.00	16700	20221118	-21.68	9420	20230327	38.85	16410	-20.29	20230707	9420	38.85	20230327	16700	-21.68	20221118	9420	38.85	20230327	0.86	Y	182400	500	205 억		1511338	N	N	88595	N	00	N
11	20230926	150856	57	100.00	KSQ150		제약	N	N	N	N		N	13150	-50	5	-0.38	7029748680	523926	133.06	13810	14000	12920	17160	9240	13200	13417.46	3.67	0	-128707	14173	13686	12993	12506	11813	13930	12750	206	3960	500	9500	10	1	41161059	5413	-9.92	6.17	12	1.27	-1326.00	2130.00	16700	20221118	-21.26	9420	20230327	39.60	16410	-19.87	20230707	9420	39.60	20230327	16700	-21.26	20221118	9420	39.60	20230327	0.86	Y	182400	500	205 억		1511338	N	N	24141	N	00	N
12	20230926	140851	57	100.00	KSQ150		제약	N	N	N	N		N	13030	-170	5	-1.29	6520934970	484836	123.13	13810	14000	12960	17160	9240	13200	13449.79	3.67	0	-128006	14173	13686	12993	12506	11813	13930	12750	206	3960	500	9500	10	1	41161059	5363	-9.83	6.12	12	1.18	-1326.00	2130.00	16700	20221118	-21.98	9420	20230327	38.32	16410	-20.60	20230707	9420	38.32	20230327	16700	-21.98	20221118	9420	38.32	20230327	0.86	Y	182400	500	205 억		1511338	N	N	24141	N	00	N
13	20230926	130852	57	100.00	KSQ150		제약	N	N	N	N		N	13150	-50	5	-0.38	5936917790	440097	111.77	13810	14000	13030	17160	9240	13200	13490.04	3.67	0	-129770	14173	13686	12993	12506	11813	13930	12750	206	3960	500	9500	10	1	41161059	5413	-9.92	6.17	12	1.07	-1326.00	2130.00	16700	20221118	-21.26	9420	20230327	39.60	16410	-19.87	20230707	9420	39.60	20230327	16700	-21.26	20221118	9420	39.60	20230327	0.86	Y	182400	500	205 억		1511338	N	N	24141	N	00	N
14	20230926	120859	57	100.00	KSQ150		제약	N	N	N	N		N	13310	110	2	0.83	5591361220	413958	105.13	13810	14000	13030	17160	9240	13200	13507.10	3.67	0	-121482	14173	13686	12993	12506	11813	13930	12750	206	3960	500	9500	10	1	41161059	5479	-10.04	6.25	12	1.01	-1326.00	2130.00	16700	20221118	-20.30	9420	20230327	41.30	16410	-18.89	20230707	9420	41.30	20230327	16700	-20.30	20221118	9420	41.30	20230327	0.86	Y	182400	500	205 억		1511338	N	N	24141	N	00	N
15	20230926	110856	57	100.00	KSQ150		제약	N	N	N	N		N	13360	160	2	1.21	5347776570	395657	100.48	13810	14000	13030	17160	9240	13200	13516.22	3.67	0	-117369	14173	13686	12993	12506	11813	13930	12750	206	3960	500	9500	10	1	41161059	5499	-10.08	6.27	12	0.96	-1326.00	2130.00	16700	20221118	-20.00	9420	20230327	41.83	16410	-18.59	20230707	9420	41.83	20230327	16700	-20.00	20221118	9420	41.83	20230327	0.86	Y	182400	500	205 억		1511338	N	N	24141	N	00	N
16	20230926	100855	57	100.00	KSQ150		제약	N	N	N	N		N	13290	90	2	0.68	4613069190	341113	86.63	13810	14000	13030	17160	9240	13200	13523.61	3.67	0	-120628	14173	13686	12993	12506	11813	13930	12750	206	3960	500	9500	10	1	41161059	5470	-10.02	6.24	12	0.83	-1326.00	2130.00	16700	20221118	-20.42	9420	20230327	41.08	16410	-19.01	20230707	9420	41.08	20230327	16700	-20.42	20221118	9420	41.08	20230327	0.86	Y	182400	500	205 억		1511338	N	N	24141	N	00	N
17	20230926	090857	57	100.00	KSQ150		제약	N	N	N	N		N	13380	180	2	1.36	1297464630	94576	24.02	13810	14000	13320	17160	9240	13200	13718.95	3.67	0	-41529	14173	13686	12993	12506	11813	13930	12750	206	3960	500	9500	10	1	41161059	5507	-10.09	6.28	12	0.23	-1326.00	2130.00	16700	20221118	-19.88	9420	20230327	42.04	16410	-18.46	20230707	9420	42.04	20230327	16700	-19.88	20221118	9420	42.04	20230327	0.86	Y	182400	500	205 억		1511338	N	N	24141	N	00	N
18	20230925	160857	57	100.00	KSQ150		제약	N	N	N	N		N	13200	110	2	0.84	5172858570	391966	205.54	13090	13480	12300	17010	9170	13090	13197.21	3.57	0	53315	13350	13220	13040	12910	12730	13285	12975	206	3920	500	9420	10	1	41161059	5433	-9.95	6.20	12	0.95	-1326.00	2130.00	16700	20221118	-20.96	9420	20230327	40.13	16410	-19.56	20230707	9420	40.13	20230327	16700	-20.96	20221118	9420	40.13	20230327	0.89	Y	182400	500	205 억		1471282	N	N	24141	N	00	N
19	20230925	150859	57	100.00	KSQ150		제약	N	N	N	N		N	13240	150	2	1.15	4817227940	365117	191.46	13090	13480	12300	17010	9170	13090	13193.66	3.57	0	61679	13350	13220	13040	12910	12730	13285	12975	206	3920	500	9420	10	1	41161059	5450	-9.98	6.22	12	0.89	-1326.00	2130.00	16700	20221118	-20.72	9420	20230327	40.55	16410	-19.32	20230707	9420	40.55	20230327	16700	-20.72	20221118	9420	40.55	20230327	0.89	Y	182400	500	205 억		1471282	N	N	32030	N	00	N
20	20230925	140845	57	100.00	KSQ150		제약	N	N	N	N		N	13080	-10	5	-0.08	3399228720	256056	134.27	13090	13480	13060	17010	9170	13090	13275.33	3.57	0	38130	13350	13220	13040	12910	12730	13285	12975	206	3920	500	9420	10	1	41161059	5384	-9.86	6.14	12	0.62	-1326.00	2130.00	16700	20221118	-21.68	9420	20230327	38.85	16410	-20.29	20230707	9420	38.85	20230327	16700	-21.68	20221118	9420	38.85	20230327	0.89	Y	182400	500	205 억		1471282	N	N	32030	N	00	N
21	20230925	130849	57	100.00	KSQ150		제약	N	N	N	N		N	13150	60	2	0.46	2876753650	216230	113.38	13090	13480	13080	17010	9170	13090	13304.14	3.57	0	32220	13350	13220	13040	12910	12730	13285	12975	206	3920	500	9420	10	1	41161059	5413	-9.92	6.17	12	0.53	-1326.00	2130.00	16700	20221118	-21.26	9420	20230327	39.60	16410	-19.87	20230707	9420	39.60	20230327	16700	-21.26	20221118	9420	39.60	20230327	0.89	Y	182400	500	205 억		1471282	N	N	32030	N	00	N
22	20230925	120854	57	100.00	KSQ150		제약	N	N	N	N		N	13250	160	2	1.22	2511208450	188512	98.85	13090	13480	13080	17010	9170	13090	13321.21	3.57	0	29113	13350	13220	13040	12910	12730	13285	12975	206	3920	500	9420	10	1	41161059	5454	-9.99	6.22	12	0.46	-1326.00	2130.00	16700	20221118	-20.66	9420	20230327	40.66	16410	-19.26	20230707	9420	40.66	20230327	16700	-20.66	20221118	9420	40.66	20230327	0.89	Y	182400	500	205 억		1471282	N	N	32030	N	00	N
23	20230925	110849	57	100.00	KSQ150		제약	N	N	N	N		N	13350	260	2	1.99	2122323730	159321	83.54	13090	13480	13080	17010	9170	13090	13321.05	3.57	0	25867	13350	13220	13040	12910	12730	13285	12975	206	3920	500	9420	10	1	41161059	5495	-10.07	6.27	12	0.39	-1326.00	2130.00	16700	20221118	-20.06	9420	20230327	41.72	16410	-18.65	20230707	9420	41.72	20230327	16700	-20.06	20221118	9420	41.72	20230327	0.89	Y	182400	500	205 억		1471282	N	N	32030	N	00	N
24	20230925	100854	57	100.00	KSQ150		제약	N	N	N	N		N	13330	240	2	1.83	1371078580	102990	54.00	13090	13480	13080	17010	9170	13090	13312.74	3.57	0	15380	13350	13220	13040	12910	12730	13285	12975	206	3920	500	9420	10	1	41161059	5487	-10.05	6.26	12	0.25	-1326.00	2130.00	16700	20221118	-20.18	9420	20230327	41.51	16410	-18.77	20230707	9420	41.51	20230327	16700	-20.18	20221118	9420	41.51	20230327	0.89	Y	182400	500	205 억		1471282	N	N	32030	N	00	N
25	20230925	090849	57	100.00	KSQ150		제약	N	N	N	N		N	13330	240	2	1.83	280627610	21305	11.17	13090	13340	13080	17010	9170	13090	13171.91	3.57	0	4708	13350	13220	13040	12910	12730	13285	12975	206	3920	500	9420	10	1	41161059	5487	-10.05	6.26	12	0.05	-1326.00	2130.00	16700	20221118	-20.18	9420	20230327	41.51	16410	-18.77	20230707	9420	41.51	20230327	16700	-20.18	20221118	9420	41.51	20230327	0.89	Y	182400	500	205 억		1471282	N	N	32030	N	00	N
26	20230922	160921	57	100.00	KSQ150		제약	N	N	N	N		N	13090	-10	5	-0.08	2471584060	189759	31.96	12860	13170	12860	17030	9170	13100	13024.74	3.59	0	1163	14320	13710	13340	12730	12360	13525	12545	206	3930	500	9430	10	1	41161059	5388	-9.87	6.15	12	0.46	-1326.00	2130.00	16700	20221118	-21.62	9420	20230327	38.96	16410	-20.23	20230707	9420	38.96	20230327	16700	-21.62	20221118	9420	38.96	20230327	0.89	Y	182400	500	205 억		1479382	N	N	32030	N	00	N
27	20230922	150915	57	100.00	KSQ150		제약	N	N	N	N		N	13060	-40	5	-0.31	2281441800	175228	29.52	12860	13170	12860	17030	9170	13100	13019.85	3.59	0	1181	14320	13710	13340	12730	12360	13525	12545	206	3930	500	9430	10	1	41161059	5376	-9.85	6.13	12	0.43	-1326.00	2130.00	16700	20221118	-21.80	9420	20230327	38.64	16410	-20.41	20230707	9420	38.64	20230327	16700	-21.80	20221118	9420	38.64	20230327	0.89	Y	182400	500	205 억		1479382	N	N	45592	N	00	N
28	20230922	140914	57	100.00	KSQ150		제약	N	N	N	N		N	13020	-80	5	-0.61	1898731620	145848	24.57	12860	13170	12860	17030	9170	13100	13018.56	3.59	0	-514	14320	13710	13340	12730	12360	13525	12545	206	3930	500	9430	10	1	41161059	5359	-9.82	6.11	12	0.35	-1326.00	2130.00	16700	20221118	-22.04	9420	20230327	38.22	16410	-20.66	20230707	9420	38.22	20230327	16700	-22.04	20221118	9420	38.22	20230327	0.89	Y	182400	500	205 억		1479382	N	N	45592	N	00	N
29	20230922	130820	57	100.00	KSQ150		제약	N	N	N	N		N	13010	-90	5	-0.69	1669240740	128174	21.59	12860	13170	12860	17030	9170	13100	13023.24	3.59	0	-268	14320	13710	13340	12730	12360	13525	12545	206	3930	500	9430	10	1	41161059	5355	-9.81	6.11	12	0.31	-1326.00	2130.00	16700	20221118	-22.10	9420	20230327	38.11	16410	-20.72	20230707	9420	38.11	20230327	16700	-22.10	20221118	9420	38.11	20230327	0.89	Y	182400	500	205 억		1479382	N	N	45592	N	00	N
30	20230922	120818	57	100.00	KSQ150		제약	N	N	N	N		N	12990	-110	5	-0.84	1448749650	111210	18.73	12860	13170	12860	17030	9170	13100	13027.15	3.59	0	2394	14320	13710	13340	12730	12360	13525	12545	206	3930	500	9430	10	1	41161059	5347	-9.80	6.10	12	0.27	-1326.00	2130.00	16700	20221118	-22.22	9420	20230327	37.90	16410	-20.84	20230707	9420	37.90	20230327	16700	-22.22	20221118	9420	37.90	20230327	0.89	Y	182400	500	205 억		1479382	N	N	45592	N	00	N
31	20230922	110814	57	100.00	KSQ150		제약	N	N	N	N		N	13140	40	2	0.31	1162469350	89273	15.04	12860	13170	12860	17030	9170	13100	13021.51	3.59	0	10712	14320	13710	13340	12730	12360	13525	12545	206	3930	500	9430	10	1	41161059	5409	-9.91	6.17	12	0.22	-1326.00	2130.00	16700	20221118	-21.32	9420	20230327	39.49	16410	-19.93	20230707	9420	39.49	20230327	16700	-21.32	20221118	9420	39.49	20230327	0.89	Y	182400	500	205 억		1479382	N	N	45592	N	00	N
32	20230922	100814	57	100.00	KSQ150		제약	N	N	N	N		N	12960	-140	5	-1.07	772321140	59406	10.01	12860	13140	12860	17030	9170	13100	13000.73	3.59	0	9482	14320	13710	13340	12730	12360	13525	12545	206	3930	500	9430	10	1	41161059	5334	-9.77	6.08	12	0.14	-1326.00	2130.00	16700	20221118	-22.40	9420	20230327	37.58	16410	-21.02	20230707	9420	37.58	20230327	16700	-22.40	20221118	9420	37.58	20230327	0.89	Y	182400	500	205 억		1479382	N	N	45592	N	00	N
33	20230922	090811	57	100.00	KSQ150		제약	N	N	N	N		N	13030	-70	5	-0.53	184476960	14214	2.39	12860	13140	12860	17030	9170	13100	12978.54	3.59	0	1562	14320	13710	13340	12730	12360	13525	12545	206	3930	500	9430	10	1	41161059	5363	-9.83	6.12	12	0.03	-1326.00	2130.00	16700	20221118	-21.98	9420	20230327	38.32	16410	-20.60	20230707	9420	38.32	20230327	16700	-21.98	20221118	9420	38.32	20230327	0.89	Y	182400	500	205 억		1479382	N	N	45592	N	00	N
34	20230921	160817	57	100.00	KSQ150		제약	N	N	N	N		N	13100	-1000	5	-7.09	7790889690	590788	296.54	13730	13950	12970	18330	9870	14100	13187.29	3.73	0	-65082	14406	14252	14126	13972	13846	14330	14050	206	4230	500	10150	10	1	41161059	5392	-9.88	6.15	12	1.44	-1326.00	2130.00	16700	20221118	-21.56	9420	20230327	39.07	16410	-20.17	20230707	9420	39.07	20230327	16700	-21.56	20221118	9420	39.07	20230327	0.89	Y	182400	500	205 억		1537171	N	N	45592	N	00	N
35	20230921	150805	57	100.00	KSQ150		제약	N	N	N	N		N	12990	-1110	5	-7.87	7477333290	566797	284.50	13730	13950	12970	18330	9870	14100	13192.26	3.73	0	-67021	14406	14252	14126	13972	13846	14330	14050	206	4230	500	10150	10	1	41161059	5347	-9.80	6.10	12	1.38	-1326.00	2130.00	16700	20221118	-22.22	9420	20230327	37.90	16410	-20.84	20230707	9420	37.90	20230327	16700	-22.22	20221118	9420	37.90	20230327	0.89	Y	182400	500	205 억		1537171	N	N	27644	N	00	N
36	20230921	140811	57	100.00	KSQ150		제약	N	N	N	N		N	13010	-1090	5	-7.73	6688558520	506198	254.08	13730	13950	12970	18330	9870	14100	13213.32	3.73	0	-62795	14406	14252	14126	13972	13846	14330	14050	206	4230	500	10150	10	1	41161059	5355	-9.81	6.11	12	1.23	-1326.00	2130.00	16700	20221118	-22.10	9420	20230327	38.11	16410	-20.72	20230707	9420	38.11	20230327	16700	-22.10	20221118	9420	38.11	20230327	0.89	Y	182400	500	205 억		1537171	N	N	27644	N	00	N
37	20230921	130806	57	100.00	KSQ150		제약	N	N	N	N		N	13080	-1020	5	-7.23	5931245850	448142	224.94	13730	13950	12970	18330	9870	14100	13235.19	3.73	0	-63414	14406	14252	14126	13972	13846	14330	14050	206	4230	500	10150	10	1	41161059	5384	-9.86	6.14	12	1.09	-1326.00	2130.00	16700	20221118	-21.68	9420	20230327	38.85	16410	-20.29	20230707	9420	38.85	20230327	16700	-21.68	20221118	9420	38.85	20230327	0.89	Y	182400	500	205 억		1537171	N	N	27644	N	00	N
38	20230921	120759	57	100.00	KSQ150		제약	N	N	N	N		N	13210	-890	5	-6.31	5256919340	396876	199.21	13730	13950	12970	18330	9870	14100	13245.75	3.73	0	-64786	14406	14252	14126	13972	13846	14330	14050	206	4230	500	10150	10	1	41161059	5437	-9.96	6.20	12	0.96	-1326.00	2130.00	16700	20221118	-20.90	9420	20230327	40.23	16410	-19.50	20230707	9420	40.23	20230327	16700	-20.90	20221118	9420	40.23	20230327	0.89	Y	182400	500	205 억		1537171	N	N	27644	N	00	N
39	20230921	110818	57	100.00	KSQ150		제약	N	N	N	N		N	13060	-1040	5	-7.38	4264728260	320847	161.05	13730	13950	13000	18330	9870	14100	13292.09	3.73	0	-60917	14406	14252	14126	13972	13846	14330	14050	206	4230	500	10150	10	1	41161059	5376	-9.85	6.13	12	0.78	-1326.00	2130.00	16700	20221118	-21.80	9420	20230327	38.64	16410	-20.41	20230707	9420	38.64	20230327	16700	-21.80	20221118	9420	38.64	20230327	0.89	Y	182400	500	205 억		1537171	N	N	27644	N	00	N
40	20230921	100802	57	100.00	KSQ150		제약	N	N	N	N		N	13220	-880	5	-6.24	2690572800	200781	100.78	13730	13950	13160	18330	9870	14100	13400.53	3.73	0	-41217	14406	14252	14126	13972	13846	14330	14050	206	4230	500	10150	10	1	41161059	5441	-9.97	6.21	12	0.49	-1326.00	2130.00	16700	20221118	-20.84	9420	20230327	40.34	16410	-19.44	20230707	9420	40.34	20230327	16700	-20.84	20221118	9420	40.34	20230327	0.89	Y	182400	500	205 억		1537171	N	N	27644	N	00	N
41	20230921	090807	57	100.00	KSQ150		제약	N	N	N	N		N	13560	-540	5	-3.83	654424990	48187	24.19	13730	13950	13470	18330	9870	14100	13580.94	3.73	0	-7414	14406	14252	14126	13972	13846	14330	14050	206	4230	500	10150	10	1	41161059	5581	-10.23	6.37	12	0.12	-1326.00	2130.00	16700	20221118	-18.80	9420	20230327	43.95	16410	-17.37	20230707	9420	43.95	20230327	16700	-18.80	20221118	9420	43.95	20230327	0.89	Y	182400	500	205 억		1537171	N	N	27644	N	00	N
42	20230920	160811	57	100.00	KSQ150		제약	N	N	N	N		N	14100	-20	5	-0.14	2786185500	197460	89.69	14020	14280	14000	18350	9890	14120	14110.13	3.73	0	36005	14526	14322	14146	13942	13766	14235	13855	206	4230	500	10160	10	1	41161059	5804	-10.63	6.62	12	0.48	-1326.00	2130.00	16700	20221118	-15.57	9420	20230327	49.68	16410	-14.08	20230707	9420	49.68	20230327	16700	-15.57	20221118	9420	49.68	20230327	0.89	Y	182400	500	205 억		1536034	N	N	27644	N	00	N
43	20230920	150751	57	100.00	KSQ150		제약	N	N	N	N		N	14050	-70	5	-0.50	2571260320	182154	82.73	14020	14280	14020	18350	9890	14120	14115.86	3.73	0	34386	14526	14322	14146	13942	13766	14235	13855	206	4230	500	10160	10	1	41161059	5783	-10.60	6.60	12	0.44	-1326.00	2130.00	16700	20221118	-15.87	9420	20230327	49.15	16410	-14.38	20230707	9420	49.15	20230327	16700	-15.87	20221118	9420	49.15	20230327	0.89	Y	182400	500	205 억		1536034	N	N	25162	N	00	N
44	20230920	140802	57	100.00	KSQ150		제약	N	N	N	N		N	14060	-60	5	-0.42	1995861150	141248	64.16	14020	14280	14020	18350	9890	14120	14130.19	3.73	0	24747	14526	14322	14146	13942	13766	14235	13855	206	4230	500	10160	10	1	41161059	5787	-10.60	6.60	12	0.34	-1326.00	2130.00	16700	20221118	-15.81	9420	20230327	49.26	16410	-14.32	20230707	9420	49.26	20230327	16700	-15.81	20221118	9420	49.26	20230327	0.89	Y	182400	500	205 억		1536034	N	N	25162	N	00	N
45	20230920	130756	57	100.00	KSQ150		제약	N	N	N	N		N	14160	40	2	0.28	1744882250	123498	56.09	14020	14280	14020	18350	9890	14120	14128.83	3.73	0	19072	14526	14322	14146	13942	13766	14235	13855	206	4230	500	10160	10	1	41161059	5828	-10.68	6.65	12	0.30	-1326.00	2130.00	16700	20221118	-15.21	9420	20230327	50.32	16410	-13.71	20230707	9420	50.32	20230327	16700	-15.21	20221118	9420	50.32	20230327	0.89	Y	182400	500	205 억		1536034	N	N	25162	N	00	N
46	20230920	120755	57	100.00	KSQ150		제약	N	N	N	N		N	14210	90	2	0.64	1529797420	108314	49.20	14020	14280	14020	18350	9890	14120	14123.73	3.73	0	13051	14526	14322	14146	13942	13766	14235	13855	206	4230	500	10160	10	1	41161059	5849	-10.72	6.67	12	0.26	-1326.00	2130.00	16700	20221118	-14.91	9420	20230327	50.85	16410	-13.41	20230707	9420	50.85	20230327	16700	-14.91	20221118	9420	50.85	20230327	0.89	Y	182400	500	205 억		1536034	N	N	25162	N	00	N
47	20230920	110805	57	100.00	KSQ150		제약	N	N	N	N		N	14060	-60	5	-0.42	1311160620	92835	42.17	14020	14280	14020	18350	9890	14120	14123.56	3.73	0	7270	14526	14322	14146	13942	13766	14235	13855	206	4230	500	10160	10	1	41161059	5787	-10.60	6.60	12	0.23	-1326.00	2130.00	16700	20221118	-15.81	9420	20230327	49.26	16410	-14.32	20230707	9420	49.26	20230327	16700	-15.81	20221118	9420	49.26	20230327	0.89	Y	182400	500	205 억		1536034	N	N	25162	N	00	N
48	20230920	100747	57	100.00	KSQ150		제약	N	N	N	N		N	14210	90	2	0.64	970998870	68714	31.21	14020	14280	14020	18350	9890	14120	14131.02	3.73	0	4466	14526	14322	14146	13942	13766	14235	13855	206	4230	500	10160	10	1	41161059	5849	-10.72	6.67	12	0.17	-1326.00	2130.00	16700	20221118	-14.91	9420	20230327	50.85	16410	-13.41	20230707	9420	50.85	20230327	16700	-14.91	20221118	9420	50.85	20230327	0.89	Y	182400	500	205 억		1536034	N	N	25162	N	00	N
49	20230920	090757	57	100.00	KSQ150		제약	N	N	N	N		N	14060	-60	5	-0.42	160922130	11418	5.19	14020	14200	14020	18350	9890	14120	14093.72	3.73	0	-3541	14526	14322	14146	13942	13766	14235	13855	206	4230	500	10160	10	1	41161059	5787	-10.60	6.60	12	0.03	-1326.00	2130.00	16700	20221118	-15.81	9420	20230327	49.26	16410	-14.32	20230707	9420	49.26	20230327	16700	-15.81	20221118	9420	49.26	20230327	0.89	Y	182400	500	205 억		1536034	N	N	25162	N	00	N
50	20230919	160754	57	100.00	KSQ150		제약	N	N	N	N		N	14120	-60	5	-0.42	3100107610	219492	118.56	14300	14350	13970	18430	9930	14180	14124.02	3.71	0	21470	14620	14400	14210	13990	13800	14510	14100	206	4250	500	10200	10	1	41161059	5812	-10.65	6.63	12	0.53	-1326.00	2130.00	16700	20221118	-15.45	9420	20230327	49.89	16410	-13.95	20230707	9420	49.89	20230327	16700	-15.45	20221118	9420	49.89	20230327	0.89	Y	182400	500	205 억		1528460	N	N	25162	N	00	N
51	20230919	150755	57	100.00	KSQ150		제약	N	N	N	N		N	14090	-90	5	-0.63	2887472860	204424	110.42	14300	14350	13970	18430	9930	14180	14124.92	3.71	0	15340	14620	14400	14210	13990	13800	14510	14100	206	4250	500	10200	10	1	41161059	5800	-10.63	6.62	12	0.50	-1326.00	2130.00	16700	20221118	-15.63	9420	20230327	49.58	16410	-14.14	20230707	9420	49.58	20230327	16700	-15.63	20221118	9420	49.58	20230327	0.89	Y	182400	500	205 억		1528460	N	N	20029	N	00	N
52	20230919	140753	57	100.00	KSQ150		제약	N	N	N	N		N	14120	-60	5	-0.42	2270920650	160557	86.73	14300	14350	13970	18430	9930	14180	14144.02	3.71	0	6745	14620	14400	14210	13990	13800	14510	14100	206	4250	500	10200	10	1	41161059	5812	-10.65	6.63	12	0.39	-1326.00	2130.00	16700	20221118	-15.45	9420	20230327	49.89	16410	-13.95	20230707	9420	49.89	20230327	16700	-15.45	20221118	9420	49.89	20230327	0.89	Y	182400	500	205 억		1528460	N	N	20029	N	00	N
53	20230919	130740	57	100.00	KSQ150		제약	N	N	N	N		N	14100	-80	5	-0.56	2048127150	144775	78.20	14300	14350	13970	18430	9930	14180	14146.97	3.71	0	1159	14620	14400	14210	13990	13800	14510	14100	206	4250	500	10200	10	1	41161059	5804	-10.63	6.62	12	0.35	-1326.00	2130.00	16700	20221118	-15.57	9420	20230327	49.68	16410	-14.08	20230707	9420	49.68	20230327	16700	-15.57	20221118	9420	49.68	20230327	0.89	Y	182400	500	205 억		1528460	N	N	20029	N	00	N
54	20230919	120757	57	100.00	KSQ150		제약	N	N	N	N		N	14070	-110	5	-0.78	1639657460	115667	62.48	14300	14350	14050	18430	9930	14180	14175.67	3.71	0	2419	14620	14400	14210	13990	13800	14510	14100	206	4250	500	10200	10	1	41161059	5791	-10.61	6.61	12	0.28	-1326.00	2130.00	16700	20221118	-15.75	9420	20230327	49.36	16410	-14.26	20230707	9420	49.36	20230327	16700	-15.75	20221118	9420	49.36	20230327	0.89	Y	182400	500	205 억		1528460	N	N	20029	N	00	N
55	20230919	110800	57	100.00	KSQ150		제약	N	N	N	N		N	14260	80	2	0.56	1235812600	87106	47.05	14300	14350	14070	18430	9930	14180	14187.46	3.71	0	-588	14620	14400	14210	13990	13800	14510	14100	206	4250	500	10200	10	1	41161059	5870	-10.75	6.69	12	0.21	-1326.00	2130.00	16700	20221118	-14.61	9420	20230327	51.38	16410	-13.10	20230707	9420	51.38	20230327	16700	-14.61	20221118	9420	51.38	20230327	0.89	Y	182400	500	205 억		1528460	N	N	20029	N	00	N
56	20230919	100753	57	100.00	KSQ150		제약	N	N	N	N		N	14160	-20	5	-0.14	714362080	50308	27.17	14300	14350	14130	18430	9930	14180	14199.77	3.71	0	-2896	14620	14400	14210	13990	13800	14510	14100	206	4250	500	10200	10	1	41161059	5828	-10.68	6.65	12	0.12	-1326.00	2130.00	16700	20221118	-15.21	9420	20230327	50.32	16410	-13.71	20230707	9420	50.32	20230327	16700	-15.21	20221118	9420	50.32	20230327	0.89	Y	182400	500	205 억		1528460	N	N	20029	N	00	N
57	20230919	090750	57	100.00	KSQ150		제약	N	N	N	N		N	14210	30	2	0.21	149633100	10541	5.69	14300	14350	14130	18430	9930	14180	14195.34	3.71	0	-5618	14620	14400	14210	13990	13800	14510	14100	206	4250	500	10200	10	1	41161059	5849	-10.72	6.67	12	0.03	-1326.00	2130.00	16700	20221118	-14.91	9420	20230327	50.85	16410	-13.41	20230707	9420	50.85	20230327	16700	-14.91	20221118	9420	50.85	20230327	0.89	Y	182400	500	205 억		1528460	N	N	20029	N	00	N
58	20230918	160753	57	100.00	KSQ150		제약	N	N	N	N		N	14180	-200	5	-1.39	2610377850	183759	54.45	14020	14430	14020	18690	10070	14380	14205.25	3.72	0	5048	14846	14612	14276	14042	13706	14730	14160	206	4310	500	10350	10	1	41161059	5837	-10.69	6.66	12	0.45	-1326.00	2130.00	16700	20221118	-15.09	9420	20230327	50.53	16410	-13.59	20230707	9420	50.53	20230327	16700	-15.09	20221118	9420	50.53	20230327	0.90	Y	182400	500	205 억		1531705	N	N	20029	N	00	N
59	20230918	150751	57	100.00	KSQ150		제약	N	N	N	N		N	14120	-260	5	-1.81	2309209050	162475	48.14	14020	14430	14020	18690	10070	14380	14212.48	3.72	0	4876	14846	14612	14276	14042	13706	14730	14160	206	4310	500	10350	10	1	41161059	5812	-10.65	6.63	12	0.39	-1326.00	2130.00	16700	20221118	-15.45	9420	20230327	49.89	16410	-13.95	20230707	9420	49.89	20230327	16700	-15.45	20221118	9420	49.89	20230327	0.90	Y	182400	500	205 억		1531705	N	N	48951	N	00	N
60	20230918	140812	57	100.00	KSQ150		제약	N	N	N	N		N	14200	-180	5	-1.25	1805593570	126903	37.60	14020	14430	14020	18690	10070	14380	14227.88	3.72	0	7604	14846	14612	14276	14042	13706	14730	14160	206	4310	500	10350	10	1	41161059	5845	-10.71	6.67	12	0.31	-1326.00	2130.00	16700	20221118	-14.97	9420	20230327	50.74	16410	-13.47	20230707	9420	50.74	20230327	16700	-14.97	20221118	9420	50.74	20230327	0.90	Y	182400	500	205 억		1531705	N	N	48951	N	00	N
61	20230918	130751	57	100.00	KSQ150		제약	N	N	N	N		N	14190	-190	5	-1.32	1569810760	110336	32.69	14020	14430	14020	18690	10070	14380	14227.25	3.72	0	6161	14846	14612	14276	14042	13706	14730	14160	206	4310	500	10350	10	1	41161059	5841	-10.70	6.66	12	0.27	-1326.00	2130.00	16700	20221118	-15.03	9420	20230327	50.64	16410	-13.53	20230707	9420	50.64	20230327	16700	-15.03	20221118	9420	50.64	20230327	0.90	Y	182400	500	205 억		1531705	N	N	48951	N	00	N
62	20230918	120756	57	100.00	KSQ150		제약	N	N	N	N		N	14200	-180	5	-1.25	1397836880	98255	29.11	14020	14430	14020	18690	10070	14380	14226.29	3.72	0	6543	14846	14612	14276	14042	13706	14730	14160	206	4310	500	10350	10	1	41161059	5845	-10.71	6.67	12	0.24	-1326.00	2130.00	16700	20221118	-14.97	9420	20230327	50.74	16410	-13.47	20230707	9420	50.74	20230327	16700	-14.97	20221118	9420	50.74	20230327	0.90	Y	182400	500	205 억		1531705	N	N	48951	N	00	N
63	20230918	110743	57	100.00	KSQ150		제약	N	N	N	N		N	14160	-220	5	-1.53	1213355220	85235	25.26	14020	14430	14020	18690	10070	14380	14235.05	3.72	0	4211	14846	14612	14276	14042	13706	14730	14160	206	4310	500	10350	10	1	41161059	5828	-10.68	6.65	12	0.21	-1326.00	2130.00	16700	20221118	-15.21	9420	20230327	50.32	16410	-13.71	20230707	9420	50.32	20230327	16700	-15.21	20221118	9420	50.32	20230327	0.90	Y	182400	500	205 억		1531705	N	N	48951	N	00	N
64	20230918	100739	57	100.00	KSQ150		제약	N	N	N	N		N	14360	-20	5	-0.14	734906650	51569	15.28	14020	14430	14020	18690	10070	14380	14250.40	3.72	0	9032	14846	14612	14276	14042	13706	14730	14160	206	4310	500	10350	10	1	41161059	5911	-10.83	6.74	12	0.13	-1326.00	2130.00	16700	20221118	-14.01	9420	20230327	52.44	16410	-12.49	20230707	9420	52.44	20230327	16700	-14.01	20221118	9420	52.44	20230327	0.90	Y	182400	500	205 억		1531705	N	N	48951	N	00	N
65	20230918	090742	57	100.00	KSQ150		제약	N	N	N	N		N	14270	-110	5	-0.76	200591700	14139	4.19	14020	14370	14020	18690	10070	14380	14184.16	3.72	0	2466	14846	14612	14276	14042	13706	14730	14160	206	4310	500	10350	10	1	41161059	5874	-10.76	6.70	12	0.03	-1326.00	2130.00	16700	20221118	-14.55	9420	20230327	51.49	16410	-13.04	20230707	9420	51.49	20230327	16700	-14.55	20221118	9420	51.49	20230327	0.90	Y	182400	500	205 억		1531705	N	N	48951	N	00	N
66	20230915	160748	57	100.00	KSQ150		제약	N	N	N	N		N	14380	260	2	1.84	4770132060	336768	62.59	14050	14510	13940	18350	9890	14120	14164.40	3.43	0	-17482	14833	14476	14243	13886	13653	14360	13770	206	4230	500	10160	10	1	41161059	5919	-10.84	6.75	12	0.82	-1326.00	2130.00	16700	20221118	-13.89	9420	20230327	52.65	16410	-12.37	20230707	9420	52.65	20230327	16700	-13.89	20221118	9420	52.65	20230327	0.89	Y	182400	500	205 억		1412650	N	N	48951	N	00	N
67	20230915	150748	57	100.00	KSQ150		제약	N	N	N	N		N	14220	100	2	0.71	4337538660	306645	56.99	14050	14510	13940	18350	9890	14120	14145.15	3.43	0	-17664	14833	14476	14243	13886	13653	14360	13770	206	4230	500	10160	10	1	41161059	5853	-10.72	6.68	12	0.74	-1326.00	2130.00	16700	20221118	-14.85	9420	20230327	50.96	16410	-13.35	20230707	9420	50.96	20230327	16700	-14.85	20221118	9420	50.96	20230327	0.89	Y	182400	500	205 억		1412650	N	N	56596	N	00	N
68	20230915	140748	57	100.00	KSQ150		제약	N	N	N	N		N	14130	10	2	0.07	3205034990	227385	42.26	14050	14250	13940	18350	9890	14120	14095.19	3.43	0	-13370	14833	14476	14243	13886	13653	14360	13770	206	4230	500	10160	10	1	41161059	5816	-10.66	6.63	12	0.55	-1326.00	2130.00	16700	20221118	-15.39	9420	20230327	50.00	16410	-13.89	20230707	9420	50.00	20230327	16700	-15.39	20221118	9420	50.00	20230327	0.89	Y	182400	500	205 억		1412650	N	N	56596	N	00	N
69	20230915	130741	57	100.00	KSQ150		제약	N	N	N	N		N	14070	-50	5	-0.35	2763309420	196053	36.44	14050	14250	13940	18350	9890	14120	14094.71	3.43	0	-16069	14833	14476	14243	13886	13653	14360	13770	206	4230	500	10160	10	1	41161059	5791	-10.61	6.61	12	0.48	-1326.00	2130.00	16700	20221118	-15.75	9420	20230327	49.36	16410	-14.26	20230707	9420	49.36	20230327	16700	-15.75	20221118	9420	49.36	20230327	0.89	Y	182400	500	205 억		1412650	N	N	56596	N	00	N
70	20230915	120749	57	100.00	KSQ150		제약	N	N	N	N		N	14100	-20	5	-0.14	1872357700	132753	24.67	14050	14250	13940	18350	9890	14120	14104.07	3.43	0	-31978	14833	14476	14243	13886	13653	14360	13770	206	4230	500	10160	10	1	41161059	5804	-10.63	6.62	12	0.32	-1326.00	2130.00	16700	20221118	-15.57	9420	20230327	49.68	16410	-14.08	20230707	9420	49.68	20230327	16700	-15.57	20221118	9420	49.68	20230327	0.89	Y	182400	500	205 억		1412650	N	N	56596	N	00	N
71	20230915	110755	57	100.00	KSQ150		제약	N	N	N	N		N	14120	0	3	0.00	1593492260	112976	21.00	14050	14250	13940	18350	9890	14120	14104.70	3.43	0	-30161	14833	14476	14243	13886	13653	14360	13770	206	4230	500	10160	10	1	41161059	5812	-10.65	6.63	12	0.27	-1326.00	2130.00	16700	20221118	-15.45	9420	20230327	49.89	16410	-13.95	20230707	9420	49.89	20230327	16700	-15.45	20221118	9420	49.89	20230327	0.89	Y	182400	500	205 억		1412650	N	N	56596	N	00	N
72	20230915	100752	57	100.00	KSQ150		제약	N	N	N	N		N	14130	10	2	0.07	898712130	63891	11.87	14050	14210	13940	18350	9890	14120	14066.33	3.43	0	-11630	14833	14476	14243	13886	13653	14360	13770	206	4230	500	10160	10	1	41161059	5816	-10.66	6.63	12	0.16	-1326.00	2130.00	16700	20221118	-15.39	9420	20230327	50.00	16410	-13.89	20230707	9420	50.00	20230327	16700	-15.39	20221118	9420	50.00	20230327	0.89	Y	182400	500	205 억		1412650	N	N	56596	N	00	N
73	20230915	090742	57	100.00	KSQ150		제약	N	N	N	N		N	14010	-110	5	-0.78	244650360	17432	3.24	14050	14150	13940	18350	9890	14120	14034.55	3.43	0	-7104	14833	14476	14243	13886	13653	14360	13770	206	4230	500	10160	10	1	41161059	5767	-10.57	6.58	12	0.04	-1326.00	2130.00	16700	20221118	-16.11	9420	20230327	48.73	16410	-14.63	20230707	9420	48.73	20230327	16700	-16.11	20221118	9420	48.73	20230327	0.89	Y	182400	500	205 억		1412650	N	N	56596	N	00	N
74	20230914	160751	57	100.00	KSQ150		제약	N	N	N	N		N	14120	-590	5	-4.01	7587968280	535230	97.34	14600	14600	14010	19120	10300	14710	14177.25	3.59	0	-80188	15656	15182	14866	14392	14076	15025	14235	206	4410	500	10590	10	1	41161059	5812	-10.65	6.63	12	1.30	-1326.00	2130.00	16700	20221118	-15.45	9420	20230327	49.89	16410	-13.95	20230707	9420	49.89	20230327	16700	-15.45	20221118	9420	49.89	20230327	0.89	Y	182400	500	205 억		1477302	N	N	56596	N	00	N
75	20230914	150729	57	100.00	KSQ150		제약	N	N	N	N		N	14150	-560	5	-3.81	6765526350	476966	86.75	14600	14600	14010	19120	10300	14710	14184.50	3.59	0	-68600	15656	15182	14866	14392	14076	15025	14235	206	4410	500	10590	10	1	41161059	5824	-10.67	6.64	12	1.16	-1326.00	2130.00	16700	20221118	-15.27	9420	20230327	50.21	16410	-13.77	20230707	9420	50.21	20230327	16700	-15.27	20221118	9420	50.21	20230327	0.89	Y	182400	500	205 억		1477302	N	N	83647	N	00	N
76	20230914	140742	57	100.00	KSQ150		제약	N	N	N	N		N	14130	-580	5	-3.94	5343476520	375917	68.37	14600	14600	14030	19120	10300	14710	14214.51	3.59	0	-83103	15656	15182	14866	14392	14076	15025	14235	206	4410	500	10590	10	1	41161059	5816	-10.66	6.63	12	0.91	-1326.00	2130.00	16700	20221118	-15.39	9420	20230327	50.00	16410	-13.89	20230707	9420	50.00	20230327	16700	-15.39	20221118	9420	50.00	20230327	0.89	Y	182400	500	205 억		1477302	N	N	83647	N	00	N
77	20230914	130728	57	100.00	KSQ150		제약	N	N	N	N		N	14190	-520	5	-3.54	4349727860	305554	55.57	14600	14600	14030	19120	10300	14710	14235.55	3.59	0	-53779	15656	15182	14866	14392	14076	15025	14235	206	4410	500	10590	10	1	41161059	5841	-10.70	6.66	12	0.74	-1326.00	2130.00	16700	20221118	-15.03	9420	20230327	50.64	16410	-13.53	20230707	9420	50.64	20230327	16700	-15.03	20221118	9420	50.64	20230327	0.89	Y	182400	500	205 억		1477302	N	N	83647	N	00	N
78	20230914	120737	57	100.00	KSQ150		제약	N	N	N	N		N	14230	-480	5	-3.26	3831969670	269050	48.93	14600	14600	14030	19120	10300	14710	14242.59	3.59	0	-47226	15656	15182	14866	14392	14076	15025	14235	206	4410	500	10590	10	1	41161059	5857	-10.73	6.68	12	0.65	-1326.00	2130.00	16700	20221118	-14.79	9420	20230327	51.06	16410	-13.28	20230707	9420	51.06	20230327	16700	-14.79	20221118	9420	51.06	20230327	0.89	Y	182400	500	205 억		1477302	N	N	83647	N	00	N
79	20230914	110731	57	100.00	KSQ150		제약	N	N	N	N		N	14200	-510	5	-3.47	3325791360	233358	42.44	14600	14600	14030	19120	10300	14710	14251.88	3.59	0	-44540	15656	15182	14866	14392	14076	15025	14235	206	4410	500	10590	10	1	41161059	5845	-10.71	6.67	12	0.57	-1326.00	2130.00	16700	20221118	-14.97	9420	20230327	50.74	16410	-13.47	20230707	9420	50.74	20230327	16700	-14.97	20221118	9420	50.74	20230327	0.89	Y	182400	500	205 억		1477302	N	N	83647	N	00	N
80	20230914	100725	57	100.00	KSQ150		제약	N	N	N	N		N	14310	-400	5	-2.72	2470918310	173221	31.50	14600	14600	14030	19120	10300	14710	14264.54	3.59	0	-45032	15656	15182	14866	14392	14076	15025	14235	206	4410	500	10590	10	1	41161059	5890	-10.79	6.72	12	0.42	-1326.00	2130.00	16700	20221118	-14.31	9420	20230327	51.91	16410	-12.80	20230707	9420	51.91	20230327	16700	-14.31	20221118	9420	51.91	20230327	0.89	Y	182400	500	205 억		1477302	N	N	83647	N	00	N
81	20230914	090738	57	100.00	KSQ150		제약	N	N	N	N		N	14180	-530	5	-3.60	883663630	61765	11.23	14600	14600	14100	19120	10300	14710	14306.87	3.59	0	-21877	15656	15182	14866	14392	14076	15025	14235	206	4410	500	10590	10	1	41161059	5837	-10.69	6.66	12	0.15	-1326.00	2130.00	16700	20221118	-15.09	9420	20230327	50.53	16410	-13.59	20230707	9420	50.53	20230327	16700	-15.09	20221118	9420	50.53	20230327	0.89	Y	182400	500	205 억		1477302	N	N	83647	N	00	N
82	20230913	160744	57	100.00	KSQ150		제약	N	N	N	N		N	14710	-230	5	-1.54	8134101340	548387	68.83	15170	15340	14550	19420	10460	14940	14832.87	3.82	0	-94157	15873	15406	15003	14536	14133	15205	14335	206	4480	500	10750	10	1	41161059	6055	-11.09	6.91	12	1.33	-1326.00	2130.00	16700	20221118	-11.92	9420	20230327	56.16	16410	-10.36	20230707	9420	56.16	20230327	16700	-11.92	20221118	9420	56.16	20230327	0.89	Y	182400	500	205 억		1570970	N	N	83647	N	00	N
83	20230913	150737	57	100.00	KSQ150		제약	N	N	N	N		N	14580	-360	5	-2.41	7572888710	510249	64.04	15170	15340	14550	19420	10460	14940	14841.55	3.82	0	-96453	15873	15406	15003	14536	14133	15205	14335	206	4480	500	10750	10	1	41161059	6001	-11.00	6.85	12	1.24	-1326.00	2130.00	16700	20221118	-12.69	9420	20230327	54.78	16410	-11.15	20230707	9420	54.78	20230327	16700	-12.69	20221118	9420	54.78	20230327	0.89	Y	182400	500	205 억		1570970	N	N	46521	N	00	N
84	20230913	140743	57	100.00	KSQ150		제약	N	N	N	N		N	14640	-300	5	-2.01	6890440440	463464	58.17	15170	15340	14580	19420	10460	14940	14867.26	3.82	0	-90315	15873	15406	15003	14536	14133	15205	14335	206	4480	500	10750	10	1	41161059	6026	-11.04	6.87	12	1.13	-1326.00	2130.00	16700	20221118	-12.34	9420	20230327	55.41	16410	-10.79	20230707	9420	55.41	20230327	16700	-12.34	20221118	9420	55.41	20230327	0.89	Y	182400	500	205 억		1570970	N	N	46521	N	00	N
85	20230913	130720	57	100.00	KSQ150		제약	N	N	N	N		N	14650	-290	5	-1.94	6362427350	427363	53.64	15170	15340	14580	19420	10460	14940	14887.64	3.82	0	-94842	15873	15406	15003	14536	14133	15205	14335	206	4480	500	10750	10	1	41161059	6030	-11.05	6.88	12	1.04	-1326.00	2130.00	16700	20221118	-12.28	9420	20230327	55.52	16410	-10.73	20230707	9420	55.52	20230327	16700	-12.28	20221118	9420	55.52	20230327	0.89	Y	182400	500	205 억		1570970	N	N	46521	N	00	N
86	20230913	120738	57	100.00	KSQ150		제약	N	N	N	N		N	14700	-240	5	-1.61	5554580540	372199	46.71	15170	15340	14650	19420	10460	14940	14923.68	3.82	0	-69015	15873	15406	15003	14536	14133	15205	14335	206	4480	500	10750	10	1	41161059	6051	-11.09	6.90	12	0.90	-1326.00	2130.00	16700	20221118	-11.98	9420	20230327	56.05	16410	-10.42	20230707	9420	56.05	20230327	16700	-11.98	20221118	9420	56.05	20230327	0.89	Y	182400	500	205 억		1570970	N	N	46521	N	00	N
87	20230913	110739	57	100.00	KSQ150		제약	N	N	N	N		N	14730	-210	5	-1.41	5158048270	345237	43.33	15170	15340	14650	19420	10460	14940	14940.60	3.82	0	-65654	15873	15406	15003	14536	14133	15205	14335	206	4480	500	10750	10	1	41161059	6063	-11.11	6.92	12	0.84	-1326.00	2130.00	16700	20221118	-11.80	9420	20230327	56.37	16410	-10.24	20230707	9420	56.37	20230327	16700	-11.80	20221118	9420	56.37	20230327	0.89	Y	182400	500	205 억		1570970	N	N	46521	N	00	N
88	20230913	100732	57	100.00	KSQ150		제약	N	N	N	N		N	14810	-130	5	-0.87	3655841880	243226	30.53	15170	15340	14730	19420	10460	14940	15030.65	3.82	0	-5508	15873	15406	15003	14536	14133	15205	14335	206	4480	500	10750	10	1	41161059	6096	-11.17	6.95	12	0.59	-1326.00	2130.00	16700	20221118	-11.32	9420	20230327	57.22	16410	-9.75	20230707	9420	57.22	20230327	16700	-11.32	20221118	9420	57.22	20230327	0.89	Y	182400	500	205 억		1570970	N	N	46521	N	00	N
89	20230913	090724	57	100.00	KSQ150		제약	N	N	N	N		N	14750	-190	5	-1.27	666618350	44439	5.58	15170	15190	14740	19420	10460	14940	15000.79	3.82	0	-25554	15873	15406	15003	14536	14133	15205	14335	206	4480	500	10750	10	1	41161059	6071	-11.12	6.92	12	0.11	-1326.00	2130.00	16700	20221118	-11.68	9420	20230327	56.58	16410	-10.12	20230707	9420	56.58	20230327	16700	-11.68	20221118	9420	56.58	20230327	0.89	Y	182400	500	205 억		1570970	N	N	46521	N	00	N
90	20230912	160722	57	100.00	KSQ150		제약	N	N	N	N		N	14940	230	2	1.56	10442600860	693529	126.65	14990	15470	14600	19120	10300	14710	15057.34	3.74	0	46535	15956	15332	14896	14272	13836	15115	14055	206	4410	500	10590	10	1	41161059	6149	-11.27	7.01	12	1.68	-1326.00	2130.00	16700	20221118	-10.54	9420	20230327	58.60	16410	-8.96	20230707	9420	58.60	20230327	16700	-10.54	20221118	9420	58.60	20230327	0.90	Y	182400	500	205 억		1538608	N	N	46512	N	00	N
91	20230912	150729	57	100.00	KSQ150		제약	N	N	N	N		N	14900	190	2	1.29	9634758620	639653	116.81	14990	15470	14600	19120	10300	14710	15062.63	3.74	0	42651	15956	15332	14896	14272	13836	15115	14055	206	4410	500	10590	10	1	41161059	6133	-11.24	7.00	12	1.55	-1326.00	2130.00	16700	20221118	-10.78	9420	20230327	58.17	16410	-9.20	20230707	9420	58.17	20230327	16700	-10.78	20221118	9420	58.17	20230327	0.90	Y	182400	500	205 억		1538608	N	N	34697	N	00	N
92	20230912	140728	57	100.00	KSQ150		제약	N	N	N	N		N	14630	-80	5	-0.54	8699766950	576277	105.24	14990	15470	14600	19120	10300	14710	15096.68	3.74	0	45840	15956	15332	14896	14272	13836	15115	14055	206	4410	500	10590	10	1	41161059	6022	-11.03	6.87	12	1.40	-1326.00	2130.00	16700	20221118	-12.40	9420	20230327	55.31	16410	-10.85	20230707	9420	55.31	20230327	16700	-12.40	20221118	9420	55.31	20230327	0.90	Y	182400	500	205 억		1538608	N	N	34697	N	00	N
93	20230912	130719	57	100.00	KSQ150		제약	N	N	N	N		N	14840	130	2	0.88	7537990350	497448	90.84	14990	15470	14780	19120	10300	14710	15153.56	3.74	0	63936	15956	15332	14896	14272	13836	15115	14055	206	4410	500	10590	10	1	41161059	6108	-11.19	6.97	12	1.21	-1326.00	2130.00	16700	20221118	-11.14	9420	20230327	57.54	16410	-9.57	20230707	9420	57.54	20230327	16700	-11.14	20221118	9420	57.54	20230327	0.90	Y	182400	500	205 억		1538608	N	N	34697	N	00	N
94	20230912	120716	57	100.00	KSQ150		제약	N	N	N	N		N	14960	250	2	1.70	6855204510	451523	82.46	14990	15470	14930	19120	10300	14710	15182.69	3.74	0	79973	15956	15332	14896	14272	13836	15115	14055	206	4410	500	10590	10	1	41161059	6158	-11.28	7.02	12	1.10	-1326.00	2130.00	16700	20221118	-10.42	9420	20230327	58.81	16410	-8.84	20230707	9420	58.81	20230327	16700	-10.42	20221118	9420	58.81	20230327	0.90	Y	182400	500	205 억		1538608	N	N	34697	N	00	N
95	20230912	110723	57	100.00	KSQ150		제약	N	N	N	N		N	15340	630	2	4.28	5882860060	387063	70.69	14990	15470	14960	19120	10300	14710	15199.06	3.74	0	99875	15956	15332	14896	14272	13836	15115	14055	206	4410	500	10590	10	1	41161059	6314	-11.57	7.20	12	0.94	-1326.00	2130.00	16700	20221118	-8.14	9420	20230327	62.85	16410	-6.52	20230707	9420	62.85	20230327	16700	-8.14	20221118	9420	62.85	20230327	0.90	Y	182400	500	205 억		1538608	N	N	34697	N	00	N
96	20230912	100717	57	100.00	KSQ150		제약	N	N	N	N		N	15060	350	2	2.38	4357338370	286555	52.33	14990	15470	14970	19120	10300	14710	15206.41	3.74	0	70034	15956	15332	14896	14272	13836	15115	14055	206	4410	500	10590	10	1	41161059	6199	-11.36	7.07	12	0.70	-1326.00	2130.00	16700	20221118	-9.82	9420	20230327	59.87	16410	-8.23	20230707	9420	59.87	20230327	16700	-9.82	20221118	9420	59.87	20230327	0.90	Y	182400	500	205 억		1538608	N	N	34697	N	00	N
97	20230912	090733	57	100.00	KSQ150		제약	N	N	N	N		N	15100	390	2	2.65	852661950	56578	10.33	14990	15220	14970	19120	10300	14710	15072.29	3.74	0	1298	15956	15332	14896	14272	13836	15115	14055	206	4410	500	10590	10	1	41161059	6215	-11.39	7.09	12	0.14	-1326.00	2130.00	16700	20221118	-9.58	9420	20230327	60.30	16410	-7.98	20230707	9420	60.30	20230327	16700	-9.58	20221118	9420	60.30	20230327	0.90	Y	182400	500	205 억		1538608	N	N	34697	N	00	N
98	20230911	160717	57	100.00	KSQ150		제약	N	N	N	N		N	14710	-280	5	-1.87	8110247600	546737	155.83	14900	15520	14460	19480	10500	14990	14833.92	3.75	0	-1006	15556	15272	14856	14572	14156	15415	14715	205	4490	500	10790	10	1	41016439	6034	-11.09	6.91	12	1.33	-1326.00	2130.00	16700	20221118	-11.92	9420	20230327	56.16	16410	-10.36	20230707	9420	56.16	20230327	16700	-11.92	20221118	9420	56.16	20230327	0.91	Y	182400	500	205 억		1537974	N	N	34697	N	00	N
99	20230911	150722	57	100.00	KSQ150		제약	N	N	N	N		N	14810	-180	5	-1.20	7782085210	524458	149.48	14900	15520	14460	19480	10500	14990	14838.28	3.75	0	-5009	15556	15272	14856	14572	14156	15415	14715	205	4490	500	10790	10	1	41016439	6075	-11.17	6.95	12	1.28	-1326.00	2130.00	16700	20221118	-11.32	9420	20230327	57.22	16410	-9.75	20230707	9420	57.22	20230327	16700	-11.32	20221118	9420	57.22	20230327	0.91	Y	182400	500	205 억		1537974	N	N	15564	N	00	N
100	20230911	140731	57	100.00	KSQ150		제약	N	N	N	N		N	14910	-80	5	-0.53	6613096510	445112	126.87	14900	15520	14460	19480	10500	14990	14857.09	3.75	0	6395	15556	15272	14856	14572	14156	15415	14715	205	4490	500	10790	10	1	41016439	6116	-11.24	7.00	12	1.09	-1326.00	2130.00	16700	20221118	-10.72	9420	20230327	58.28	16410	-9.14	20230707	9420	58.28	20230327	16700	-10.72	20221118	9420	58.28	20230327	0.91	Y	182400	500	205 억		1537974	N	N	15564	N	00	N
101	20230911	130706	57	100.00	KSQ150		제약	N	N	N	N		N	14780	-210	5	-1.40	4121581530	280307	79.89	14900	14990	14460	19480	10500	14990	14703.60	3.75	0	-2473	15556	15272	14856	14572	14156	15415	14715	205	4490	500	10790	10	1	41016439	6062	-11.15	6.94	12	0.68	-1326.00	2130.00	16700	20221118	-11.50	9420	20230327	56.90	16410	-9.93	20230707	9420	56.90	20230327	16700	-11.50	20221118	9420	56.90	20230327	0.91	Y	182400	500	205 억		1537974	N	N	15564	N	00	N
102	20230911	120718	57	100.00	KSQ150		제약	N	N	N	N		N	14780	-210	5	-1.40	3770793310	256618	73.14	14900	14990	14460	19480	10500	14990	14693.95	3.75	0	-16785	15556	15272	14856	14572	14156	15415	14715	205	4490	500	10790	10	1	41016439	6062	-11.15	6.94	12	0.63	-1326.00	2130.00	16700	20221118	-11.50	9420	20230327	56.90	16410	-9.93	20230707	9420	56.90	20230327	16700	-11.50	20221118	9420	56.90	20230327	0.91	Y	182400	500	205 억		1537974	N	N	15564	N	00	N
103	20230911	110706	57	100.00	KSQ150		제약	N	N	N	N		N	14630	-360	5	-2.40	3228514270	219951	62.69	14900	14990	14460	19480	10500	14990	14678.05	3.75	0	-28991	15556	15272	14856	14572	14156	15415	14715	205	4490	500	10790	10	1	41016439	6001	-11.03	6.87	12	0.54	-1326.00	2130.00	16700	20221118	-12.40	9420	20230327	55.31	16410	-10.85	20230707	9420	55.31	20230327	16700	-12.40	20221118	9420	55.31	20230327	0.91	Y	182400	500	205 억		1537974	N	N	15564	N	00	N
104	20230911	100706	57	100.00	KSQ150		제약	N	N	N	N		N	14520	-470	5	-3.14	2338706830	158728	45.24	14900	14990	14510	19480	10500	14990	14733.73	3.75	0	-11079	15556	15272	14856	14572	14156	15415	14715	205	4490	500	10790	10	1	41016439	5956	-10.95	6.82	12	0.39	-1326.00	2130.00	16700	20221118	-13.05	9420	20230327	54.14	16410	-11.52	20230707	9420	54.14	20230327	16700	-13.05	20221118	9420	54.14	20230327	0.91	Y	182400	500	205 억		1537974	N	N	15564	N	00	N
105	20230911	090703	57	100.00	KSQ150		제약	N	N	N	N		N	14950	-40	5	-0.27	399420510	26827	7.65	14900	14990	14780	19480	10500	14990	14887.98	3.75	0	7407	15556	15272	14856	14572	14156	15415	14715	205	4490	500	10790	10	1	41016439	6132	-11.27	7.02	12	0.07	-1326.00	2130.00	16700	20221118	-10.48	9420	20230327	58.70	16410	-8.90	20230707	9420	58.70	20230327	16700	-10.48	20221118	9420	58.70	20230327	0.91	Y	182400	500	205 억		1537974	N	N	15564	N	00	N
106	20230908	160722	57	100.00	KSQ150		제약	N	N	N	N		N	14990	100	2	0.67	5165765260	349035	140.31	14910	15140	14440	19350	10430	14890	14799.80	3.72	0	32556	15563	15226	15013	14676	14463	15395	14845	202	4460	500	10720	10	1	40414788	6058	-11.30	7.04	12	0.86	-1326.00	2130.00	16700	20221118	-10.24	9420	20230327	59.13	16410	-8.65	20230707	9420	59.13	20230327	16700	-10.24	20221118	9420	59.13	20230327	0.86	Y	182400	500	202 억		1504561	N	N	15564	N	00	N
107	20230908	150719	57	100.00	KSQ150		제약	N	N	N	N		N	14940	50	2	0.34	4910885330	331964	133.44	14910	15140	14440	19350	10430	14890	14793.42	3.72	0	29283	15563	15226	15013	14676	14463	15395	14845	202	4460	500	10720	10	1	40414788	6038	-11.27	7.01	12	0.82	-1326.00	2130.00	16700	20221118	-10.54	9420	20230327	58.60	16410	-8.96	20230707	9420	58.60	20230327	16700	-10.54	20221118	9420	58.60	20230327	0.86	Y	182400	500	202 억		1504561	N	N	21825	N	00	N
108	20230908	140712	57	100.00	KSQ150		제약	N	N	N	N		N	15050	160	2	1.07	4269337230	289165	116.24	14910	15140	14440	19350	10430	14890	14764.36	3.72	0	15210	15563	15226	15013	14676	14463	15395	14845	202	4460	500	10720	10	1	40414788	6082	-11.35	7.07	12	0.72	-1326.00	2130.00	16700	20221118	-9.88	9420	20230327	59.77	16410	-8.29	20230707	9420	59.77	20230327	16700	-9.88	20221118	9420	59.77	20230327	0.86	Y	182400	500	202 억		1504561	N	N	21825	N	00	N
109	20230908	130721	57	100.00	KSQ150		제약	N	N	N	N		N	14870	-20	5	-0.13	3257231180	221372	88.99	14910	15140	14440	19350	10430	14890	14713.82	3.72	0	3253	15563	15226	15013	14676	14463	15395	14845	202	4460	500	10720	10	1	40414788	6010	-11.21	6.98	12	0.55	-1326.00	2130.00	16700	20221118	-10.96	9420	20230327	57.86	16410	-9.38	20230707	9420	57.86	20230327	16700	-10.96	20221118	9420	57.86	20230327	0.86	Y	182400	500	202 억		1504561	N	N	21825	N	00	N
110	20230908	120729	57	100.00	KSQ150		제약	N	N	N	N		N	14700	-190	5	-1.28	2618602340	178267	71.66	14910	15140	14440	19350	10430	14890	14689.19	3.72	0	-7219	15563	15226	15013	14676	14463	15395	14845	202	4460	500	10720	10	1	40414788	5941	-11.09	6.90	12	0.44	-1326.00	2130.00	16700	20221118	-11.98	9420	20230327	56.05	16410	-10.42	20230707	9420	56.05	20230327	16700	-11.98	20221118	9420	56.05	20230327	0.86	Y	182400	500	202 억		1504561	N	N	21825	N	00	N
111	20230908	110726	57	100.00	KSQ150		제약	N	N	N	N		N	14500	-390	5	-2.62	2243965640	152472	61.29	14910	15140	14480	19350	10430	14890	14717.21	3.72	0	-7865	15563	15226	15013	14676	14463	15395	14845	202	4460	500	10720	10	1	40414788	5860	-10.94	6.81	12	0.38	-1326.00	2130.00	16700	20221118	-13.17	9420	20230327	53.93	16410	-11.64	20230707	9420	53.93	20230327	16700	-13.17	20221118	9420	53.93	20230327	0.86	Y	182400	500	202 억		1504561	N	N	21825	N	00	N
112	20230908	100717	57	100.00	KSQ150		제약	N	N	N	N		N	14560	-330	5	-2.22	1588759080	107498	43.21	14910	15140	14500	19350	10430	14890	14779.41	3.72	0	-1820	15563	15226	15013	14676	14463	15395	14845	202	4460	500	10720	10	1	40414788	5884	-10.98	6.84	12	0.27	-1326.00	2130.00	16700	20221118	-12.81	9420	20230327	54.56	16410	-11.27	20230707	9420	54.56	20230327	16700	-12.81	20221118	9420	54.56	20230327	0.86	Y	182400	500	202 억		1504561	N	N	21825	N	00	N
113	20230908	090722	57	100.00	KSQ150		제약	N	N	N	N		N	15120	230	2	1.54	248720090	16649	6.69	14910	15140	14850	19350	10430	14890	14939.10	3.72	0	3461	15563	15226	15013	14676	14463	15395	14845	202	4460	500	10720	10	1	40414788	6111	-11.40	7.10	12	0.04	-1326.00	2130.00	16700	20221118	-9.46	9420	20230327	60.51	16410	-7.86	20230707	9420	60.51	20230327	16700	-9.46	20221118	9420	60.51	20230327	0.86	Y	182400	500	202 억		1504561	N	N	21825	N	00	N
114	20230907	160711	57	100.00	KSQ150		제약	N	N	N	N		N	14890	-330	5	-2.17	3705541780	247422	69.42	14810	15350	14800	19780	10660	15220	14976.73	3.76	0	-14508	15853	15536	15083	14766	14313	15695	14925	202	4560	500	10950	10	1	40414788	6018	-11.23	6.99	12	0.61	-1326.00	2130.00	17150	20220906	-13.18	9420	20230327	58.07	16410	-9.26	20230707	9420	58.07	20230327	16700	-10.84	20221118	9420	58.07	20230327	0.86	Y	182400	500	202 억		1518920	N	N	21825	N	00	N
115	20230907	150716	57	100.00	KSQ150		제약	N	N	N	N		N	14980	-240	5	-1.58	3254948740	217336	60.98	14810	15350	14800	19780	10660	15220	14976.48	3.76	0	-13531	15853	15536	15083	14766	14313	15695	14925	202	4560	500	10950	10	1	40414788	6054	-11.30	7.03	12	0.54	-1326.00	2130.00	17150	20220906	-12.65	9420	20230327	59.02	16410	-8.71	20230707	9420	59.02	20230327	16700	-10.30	20221118	9420	59.02	20230327	0.86	Y	182400	500	202 억		1518920	N	N	15380	N	00	N
116	20230907	140712	57	100.00	KSQ150		제약	N	N	N	N		N	14930	-290	5	-1.91	2969018250	198186	55.61	14810	15350	14800	19780	10660	15220	14980.87	3.76	0	-12796	15853	15536	15083	14766	14313	15695	14925	202	4560	500	10950	10	1	40414788	6034	-11.26	7.01	12	0.49	-1326.00	2130.00	17150	20220906	-12.94	9420	20230327	58.49	16410	-9.02	20230707	9420	58.49	20230327	16700	-10.60	20221118	9420	58.49	20230327	0.86	Y	182400	500	202 억		1518920	N	N	15380	N	00	N
117	20230907	130711	57	100.00	KSQ150		제약	N	N	N	N		N	14930	-290	5	-1.91	2689970740	179467	50.36	14810	15350	14800	19780	10660	15220	14988.56	3.76	0	-8929	15853	15536	15083	14766	14313	15695	14925	202	4560	500	10950	10	1	40414788	6034	-11.26	7.01	12	0.44	-1326.00	2130.00	17150	20220906	-12.94	9420	20230327	58.49	16410	-9.02	20230707	9420	58.49	20230327	16700	-10.60	20221118	9420	58.49	20230327	0.86	Y	182400	500	202 억		1518920	N	N	15380	N	00	N
118	20230907	120720	57	100.00	KSQ150		제약	N	N	N	N		N	14840	-380	5	-2.50	2446709190	163177	45.78	14810	15350	14800	19780	10660	15220	14994.09	3.76	0	-4519	15853	15536	15083	14766	14313	15695	14925	202	4560	500	10950	10	1	40414788	5998	-11.19	6.97	12	0.40	-1326.00	2130.00	17150	20220906	-13.47	9420	20230327	57.54	16410	-9.57	20230707	9420	57.54	20230327	16700	-11.14	20221118	9420	57.54	20230327	0.86	Y	182400	500	202 억		1518920	N	N	15380	N	00	N
119	20230907	110718	57	100.00	KSQ150		제약	N	N	N	N		N	14820	-400	5	-2.63	2195602190	146267	41.04	14810	15350	14800	19780	10660	15220	15010.80	3.76	0	2066	15853	15536	15083	14766	14313	15695	14925	202	4560	500	10950	10	1	40414788	5989	-11.18	6.96	12	0.36	-1326.00	2130.00	17150	20220906	-13.59	9420	20230327	57.32	16410	-9.69	20230707	9420	57.32	20230327	16700	-11.26	20221118	9420	57.32	20230327	0.86	Y	182400	500	202 억		1518920	N	N	15380	N	00	N
120	20230907	100717	57	100.00	KSQ150		제약	N	N	N	N		N	14930	-290	5	-1.91	1546700220	102656	28.80	14810	15350	14810	19780	10660	15220	15066.70	3.76	0	9094	15853	15536	15083	14766	14313	15695	14925	202	4560	500	10950	10	1	40414788	6034	-11.26	7.01	12	0.25	-1326.00	2130.00	17150	20220906	-12.94	9420	20230327	58.49	16410	-9.02	20230707	9420	58.49	20230327	16700	-10.60	20221118	9420	58.49	20230327	0.86	Y	182400	500	202 억		1518920	N	N	15380	N	00	N
121	20230907	090726	57	100.00	KSQ150		제약	N	N	N	N		N	15120	-100	5	-0.66	367019580	24497	6.87	14810	15160	14810	19780	10660	15220	14981.43	3.76	0	11895	15853	15536	15083	14766	14313	15695	14925	202	4560	500	10950	10	1	40414788	6111	-11.40	7.10	12	0.06	-1326.00	2130.00	17150	20220906	-11.84	9420	20230327	60.51	16410	-7.86	20230707	9420	60.51	20230327	16700	-9.46	20221118	9420	60.51	20230327	0.86	Y	182400	500	202 억		1518920	N	N	15380	N	00	N
122	20230906	160713	57	100.00	KSQ150		제약	N	N	N	N		N	15220	350	2	2.35	5287226710	349653	241.43	14860	15400	14630	19330	10410	14870	15121.30	3.64	0	64454	15236	15052	14926	14742	14616	15145	14835	202	4460	500	10700	10	1	40414788	6151	-11.48	7.15	12	0.87	-1326.00	2130.00	19900	20220905	-23.52	9420	20230327	61.57	16410	-7.25	20230707	9420	61.57	20230327	17150	-11.25	20220906	9420	61.57	20230327	0.86	Y	182400	500	202 억		1472068	N	N	15380	N	00	N
123	20230906	150714	57	100.00	KSQ150		제약	N	N	N	N		N	15210	340	2	2.29	4920571390	325572	224.80	14860	15400	14630	19330	10410	14870	15113.62	3.64	0	62577	15236	15052	14926	14742	14616	15145	14835	202	4460	500	10700	10	1	40414788	6147	-11.47	7.14	12	0.81	-1326.00	2130.00	19900	20220905	-23.57	9420	20230327	61.46	16410	-7.31	20230707	9420	61.46	20230327	17150	-11.31	20220906	9420	61.46	20230327	0.86	Y	182400	500	202 억		1472068	N	N	11418	N	00	N
124	20230906	140716	57	100.00	KSQ150		제약	N	N	N	N		N	15190	320	2	2.15	4294228730	284342	196.33	14860	15400	14630	19330	10410	14870	15102.34	3.64	0	67389	15236	15052	14926	14742	14616	15145	14835	202	4460	500	10700	10	1	40414788	6139	-11.46	7.13	12	0.70	-1326.00	2130.00	19900	20220905	-23.67	9420	20230327	61.25	16410	-7.43	20230707	9420	61.25	20230327	17150	-11.43	20220906	9420	61.25	20230327	0.86	Y	182400	500	202 억		1472068	N	N	11418	N	00	N
125	20230906	130707	57	100.00	KSQ150		제약	N	N	N	N		N	15090	220	2	1.48	4020815630	266273	183.86	14860	15400	14630	19330	10410	14870	15100.35	3.64	0	66959	15236	15052	14926	14742	14616	15145	14835	202	4460	500	10700	10	1	40414788	6099	-11.38	7.08	12	0.66	-1326.00	2130.00	19900	20220905	-24.17	9420	20230327	60.19	16410	-8.04	20230707	9420	60.19	20230327	17150	-12.01	20220906	9420	60.19	20230327	0.86	Y	182400	500	202 억		1472068	N	N	11418	N	00	N
126	20230906	120720	57	100.00	KSQ150		제약	N	N	N	N		N	15070	200	2	1.34	3707381120	245486	169.50	14860	15400	14630	19330	10410	14870	15102.21	3.64	0	68646	15236	15052	14926	14742	14616	15145	14835	202	4460	500	10700	10	1	40414788	6091	-11.37	7.08	12	0.61	-1326.00	2130.00	19900	20220905	-24.27	9420	20230327	59.98	16410	-8.17	20230707	9420	59.98	20230327	17150	-12.13	20220906	9420	59.98	20230327	0.86	Y	182400	500	202 억		1472068	N	N	11418	N	00	N
127	20230906	110722	57	100.00	KSQ150		제약	N	N	N	N		N	15170	300	2	2.02	3420142710	226471	156.37	14860	15400	14630	19330	10410	14870	15101.90	3.64	0	70120	15236	15052	14926	14742	14616	15145	14835	202	4460	500	10700	10	1	40414788	6131	-11.44	7.12	12	0.56	-1326.00	2130.00	19900	20220905	-23.77	9420	20230327	61.04	16410	-7.56	20230707	9420	61.04	20230327	17150	-11.55	20220906	9420	61.04	20230327	0.86	Y	182400	500	202 억		1472068	N	N	11418	N	00	N
128	20230906	100659	57	100.00	KSQ150		제약	N	N	N	N		N	15110	240	2	1.61	1819790220	121664	84.01	14860	15140	14630	19330	10410	14870	14957.51	3.64	0	48815	15236	15052	14926	14742	14616	15145	14835	202	4460	500	10700	10	1	40414788	6107	-11.40	7.09	12	0.30	-1326.00	2130.00	19900	20220905	-24.07	9420	20230327	60.40	16410	-7.92	20230707	9420	60.40	20230327	17150	-11.90	20220906	9420	60.40	20230327	0.86	Y	182400	500	202 억		1472068	N	N	11418	N	00	N
129	20230906	090706	57	100.00	KSQ150		제약	N	N	N	N		N	14780	-90	5	-0.61	449730610	30473	21.04	14860	14860	14630	19330	10410	14870	14758.33	3.64	0	1240	15236	15052	14926	14742	14616	15145	14835	202	4460	500	10700	10	1	40414788	5973	-11.15	6.94	12	0.08	-1326.00	2130.00	19900	20220905	-25.73	9420	20230327	56.90	16410	-9.93	20230707	9420	56.90	20230327	17150	-13.82	20220906	9420	56.90	20230327	0.86	Y	182400	500	202 억		1472068	N	N	11418	N	00	N
130	20230905	160707	57	100.00	KSQ150		제약	N	N	N	N		N	14870	-130	5	-0.87	2147766080	143773	38.57	14860	15110	14800	19500	10500	15000	14938.59	3.64	0	-2425	15680	15340	14890	14550	14100	15510	14720	202	4500	500	10800	10	1	40414788	6010	-11.21	6.98	12	0.36	-1326.00	2130.00	20450	20220902	-27.29	9420	20230327	57.86	16410	-9.38	20230707	9420	57.86	20230327	19900	-25.28	20220905	9420	57.86	20230327	0.87	Y	182400	500	202 억		1472317	N	N	11418	N	00	N
131	20230905	150717	57	100.00	KSQ150		제약	N	N	N	N		N	14920	-80	5	-0.53	1998143090	133750	35.88	14860	15110	14800	19500	10500	15000	14939.39	3.64	0	-1135	15680	15340	14890	14550	14100	15510	14720	202	4500	500	10800	10	1	40414788	6030	-11.25	7.00	12	0.33	-1326.00	2130.00	20450	20220902	-27.04	9420	20230327	58.39	16410	-9.08	20230707	9420	58.39	20230327	19900	-25.03	20220905	9420	58.39	20230327	0.87	Y	182400	500	202 억		1472317	N	N	19514	N	00	N
132	20230905	140716	57	100.00	KSQ150		제약	N	N	N	N		N	14890	-110	5	-0.73	1753354810	117338	31.48	14860	15110	14800	19500	10500	15000	14942.77	3.64	0	2124	15680	15340	14890	14550	14100	15510	14720	202	4500	500	10800	10	1	40414788	6018	-11.23	6.99	12	0.29	-1326.00	2130.00	20450	20220902	-27.19	9420	20230327	58.07	16410	-9.26	20230707	9420	58.07	20230327	19900	-25.18	20220905	9420	58.07	20230327	0.87	Y	182400	500	202 억		1472317	N	N	19514	N	00	N
133	20230905	130657	57	100.00	KSQ150		제약	N	N	N	N		N	14870	-130	5	-0.87	1534962760	102662	27.54	14860	15110	14800	19500	10500	15000	14951.62	3.64	0	5136	15680	15340	14890	14550	14100	15510	14720	202	4500	500	10800	10	1	40414788	6010	-11.21	6.98	12	0.25	-1326.00	2130.00	20450	20220902	-27.29	9420	20230327	57.86	16410	-9.38	20230707	9420	57.86	20230327	19900	-25.28	20220905	9420	57.86	20230327	0.87	Y	182400	500	202 억		1472317	N	N	19514	N	00	N
134	20230905	120702	57	100.00	KSQ150		제약	N	N	N	N		N	14920	-80	5	-0.53	1294084830	86484	23.20	14860	15110	14800	19500	10500	15000	14963.29	3.64	0	10717	15680	15340	14890	14550	14100	15510	14720	202	4500	500	10800	10	1	40414788	6030	-11.25	7.00	12	0.21	-1326.00	2130.00	20450	20220902	-27.04	9420	20230327	58.39	16410	-9.08	20230707	9420	58.39	20230327	19900	-25.03	20220905	9420	58.39	20230327	0.87	Y	182400	500	202 억		1472317	N	N	19514	N	00	N
135	20230905	110708	57	100.00	KSQ150		제약	N	N	N	N		N	15020	20	2	0.13	1104505210	73807	19.80	14860	15110	14800	19500	10500	15000	14964.78	3.64	0	14423	15680	15340	14890	14550	14100	15510	14720	202	4500	500	10800	10	1	40414788	6070	-11.33	7.05	12	0.18	-1326.00	2130.00	20450	20220902	-26.55	9420	20230327	59.45	16410	-8.47	20230707	9420	59.45	20230327	19900	-24.52	20220905	9420	59.45	20230327	0.87	Y	182400	500	202 억		1472317	N	N	19514	N	00	N
136	20230905	100658	57	100.00	KSQ150		제약	N	N	N	N		N	14870	-130	5	-0.87	814571590	54447	14.61	14860	15110	14800	19500	10500	15000	14960.82	3.64	0	8805	15680	15340	14890	14550	14100	15510	14720	202	4500	500	10800	10	1	40414788	6010	-11.21	6.98	12	0.13	-1326.00	2130.00	20450	20220902	-27.29	9420	20230327	57.86	16410	-9.38	20230707	9420	57.86	20230327	19900	-25.28	20220905	9420	57.86	20230327	0.87	Y	182400	500	202 억		1472317	N	N	19514	N	00	N
137	20230905	090657	57	100.00	KSQ150		제약	N	N	N	N		N	15070	70	2	0.47	96631990	6456	1.73	14860	15070	14850	19500	10500	15000	14967.78	3.64	0	3225	15680	15340	14890	14550	14100	15510	14720	202	4500	500	10800	10	1	40414788	6091	-11.37	7.08	12	0.02	-1326.00	2130.00	20450	20220902	-26.31	9420	20230327	59.98	16410	-8.17	20230707	9420	59.98	20230327	19900	-24.27	20220905	9420	59.98	20230327	0.87	Y	182400	500	202 억		1472317	N	N	19514	N	00	N
138	20230904	160655	57	100.00	KSQ150		제약	N	N	N	N		N	15000	520	2	3.59	5558850880	371343	90.25	14480	15230	14440	18820	10140	14480	14969.56	3.58	0	22015	15026	14752	14376	14102	13726	14890	14240	202	4340	500	10420	10	1	40414788	6062	-11.31	7.04	12	0.92	-1326.00	2130.00	20450	20220902	-26.65	9420	20230327	59.24	16410	-8.59	20230707	9420	59.24	20230327	19900	-24.62	20220905	9420	59.24	20230327	0.87	Y	182400	500	202 억		1446561	N	N	19514	N	00	N
139	20230904	150647	57	100.00	KSQ150		제약	N	N	N	N		N	15070	590	2	4.07	5302011160	354236	86.09	14480	15230	14440	18820	10140	14480	14967.46	3.58	0	20714	15026	14752	14376	14102	13726	14890	14240	202	4340	500	10420	10	1	40414788	6091	-11.37	7.08	12	0.88	-1326.00	2130.00	20450	20220902	-26.31	9420	20230327	59.98	16410	-8.17	20230707	9420	59.98	20230327	19900	-24.27	20220905	9420	59.98	20230327	0.87	Y	182400	500	202 억		1446561	N	N	86429	N	00	N
140	20230904	140641	57	100.00	KSQ150		제약	N	N	N	N		N	14940	460	2	3.18	4804625820	321204	78.06	14480	15230	14440	18820	10140	14480	14958.18	3.58	0	16189	15026	14752	14376	14102	13726	14890	14240	202	4340	500	10420	10	1	40414788	6038	-11.27	7.01	12	0.79	-1326.00	2130.00	20450	20220902	-26.94	9420	20230327	58.60	16410	-8.96	20230707	9420	58.60	20230327	19900	-24.92	20220905	9420	58.60	20230327	0.87	Y	182400	500	202 억		1446561	N	N	86429	N	00	N
141	20230904	130653	57	100.00	KSQ150		제약	N	N	N	N		N	14840	360	2	2.49	4587645810	306672	74.53	14480	15230	14440	18820	10140	14480	14959.46	3.58	0	14018	15026	14752	14376	14102	13726	14890	14240	202	4340	500	10420	10	1	40414788	5998	-11.19	6.97	12	0.76	-1326.00	2130.00	20450	20220902	-27.43	9420	20230327	57.54	16410	-9.57	20230707	9420	57.54	20230327	19900	-25.43	20220905	9420	57.54	20230327	0.87	Y	182400	500	202 억		1446561	N	N	86429	N	00	N
142	20230904	120639	57	100.00	KSQ150		제약	N	N	N	N		N	14980	500	2	3.45	4219192270	282006	68.54	14480	15230	14440	18820	10140	14480	14961.36	3.58	0	24217	15026	14752	14376	14102	13726	14890	14240	202	4340	500	10420	10	1	40414788	6054	-11.30	7.03	12	0.70	-1326.00	2130.00	20450	20220902	-26.75	9420	20230327	59.02	16410	-8.71	20230707	9420	59.02	20230327	19900	-24.72	20220905	9420	59.02	20230327	0.87	Y	182400	500	202 억		1446561	N	N	86429	N	00	N
143	20230904	110631	57	100.00	KSQ150		제약	N	N	N	N		N	14960	480	2	3.31	3715765580	248200	60.32	14480	15230	14440	18820	10140	14480	14970.85	3.58	0	29093	15026	14752	14376	14102	13726	14890	14240	202	4340	500	10420	10	1	40414788	6046	-11.28	7.02	12	0.61	-1326.00	2130.00	20450	20220902	-26.85	9420	20230327	58.81	16410	-8.84	20230707	9420	58.81	20230327	19900	-24.82	20220905	9420	58.81	20230327	0.87	Y	182400	500	202 억		1446561	N	N	86429	N	00	N
144	20230904	100635	57	100.00	KSQ150		제약	N	N	N	N		N	15050	570	2	3.94	2798583760	187415	45.55	14480	15200	14440	18820	10140	14480	14932.55	3.58	0	20735	15026	14752	14376	14102	13726	14890	14240	202	4340	500	10420	10	1	40414788	6082	-11.35	7.07	12	0.46	-1326.00	2130.00	20450	20220902	-26.41	9420	20230327	59.77	16410	-8.29	20230707	9420	59.77	20230327	19900	-24.37	20220905	9420	59.77	20230327	0.87	Y	182400	500	202 억		1446561	N	N	86429	N	00	N
145	20230904	090646	57	100.00	KSQ150		제약	N	N	N	N		N	15000	520	2	3.59	516607820	35139	8.54	14480	15050	14440	18820	10140	14480	14701.84	3.58	0	-1693	15026	14752	14376	14102	13726	14890	14240	202	4340	500	10420	10	1	40414788	6062	-11.31	7.04	12	0.09	-1326.00	2130.00	20450	20220902	-26.65	9420	20230327	59.24	16410	-8.59	20230707	9420	59.24	20230327	19900	-24.62	20220905	9420	59.24	20230327	0.87	Y	182400	500	202 억		1446561	N	N	86429	N	00	N
146	20230901	160636	57	100.00	KSQ150		제약	N	N	N	N		N	14480	-240	5	-1.63	5880844190	410083	41.01	14380	14650	14000	19130	10310	14720	14340.47	3.71	0	-40973	15940	15330	14890	14280	13840	15110	14060	202	4410	500	10590	10	1	40414788	5852	-10.92	6.80	12	1.01	-1326.00	2130.00	20450	20220902	-29.19	9420	20230327	53.72	16410	-11.76	20230707	9420	53.72	20230327	20450	-29.19	20220902	9420	53.72	20230327	0.88	Y	182400	500	202 억		1500061	N	N	86429	N	00	N
147	20230901	150644	57	100.00	KSQ150		제약	N	N	N	N		N	14370	-350	5	-2.38	5590834550	390024	39.00	14380	14650	14000	19130	10310	14720	14334.53	3.71	0	-37515	15940	15330	14890	14280	13840	15110	14060	202	4410	500	10590	10	1	40414788	5808	-10.84	6.75	12	0.97	-1326.00	2130.00	20450	20220902	-29.73	9420	20230327	52.55	16410	-12.43	20230707	9420	52.55	20230327	20450	-29.73	20220902	9420	52.55	20230327	0.88	Y	182400	500	202 억		1500061	N	N	165821	N	00	N
148	20230901	140648	57	100.00	KSQ150		제약	N	N	N	N		N	14390	-330	5	-2.24	4907852820	342436	34.24	14380	14650	14000	19130	10310	14720	14332.11	3.71	0	-29201	15940	15330	14890	14280	13840	15110	14060	202	4410	500	10590	10	1	40414788	5816	-10.85	6.76	12	0.85	-1326.00	2130.00	20450	20220902	-29.63	9420	20230327	52.76	16410	-12.31	20230707	9420	52.76	20230327	20450	-29.63	20220902	9420	52.76	20230327	0.88	Y	182400	500	202 억		1500061	N	N	165821	N	00	N
149	20230901	130630	57	100.00	KSQ150		제약	N	N	N	N		N	14440	-280	5	-1.90	4516796210	315279	31.53	14380	14650	14000	19130	10310	14720	14326.27	3.71	0	-25763	15940	15330	14890	14280	13840	15110	14060	202	4410	500	10590	10	1	40414788	5836	-10.89	6.78	12	0.78	-1326.00	2130.00	20450	20220902	-29.39	9420	20230327	53.29	16410	-12.00	20230707	9420	53.29	20230327	20450	-29.39	20220902	9420	53.29	20230327	0.88	Y	182400	500	202 억		1500061	N	N	165821	N	00	N
150	20230901	120634	57	100.00	KSQ150		제약	N	N	N	N		N	14480	-240	5	-1.63	3961166640	277032	27.70	14380	14580	14000	19130	10310	14720	14298.49	3.71	0	-20496	15940	15330	14890	14280	13840	15110	14060	202	4410	500	10590	10	1	40414788	5852	-10.92	6.80	12	0.69	-1326.00	2130.00	20450	20220902	-29.19	9420	20230327	53.72	16410	-11.76	20230707	9420	53.72	20230327	20450	-29.19	20220902	9420	53.72	20230327	0.88	Y	182400	500	202 억		1500061	N	N	165821	N	00	N
151	20230901	110638	57	100.00	KSQ150		제약	N	N	N	N		N	14470	-250	5	-1.70	3561211400	249359	24.94	14380	14580	14000	19130	10310	14720	14281.35	3.71	0	-17661	15940	15330	14890	14280	13840	15110	14060	202	4410	500	10590	10	1	40414788	5848	-10.91	6.79	12	0.62	-1326.00	2130.00	20450	20220902	-29.24	9420	20230327	53.61	16410	-11.82	20230707	9420	53.61	20230327	20450	-29.24	20220902	9420	53.61	20230327	0.88	Y	182400	500	202 억		1500061	N	N	165821	N	00	N
152	20230901	100630	57	100.00	KSQ150		제약	N	N	N	N		N	14160	-560	5	-3.80	2693178300	188869	18.89	14380	14580	14000	19130	10310	14720	14259.35	3.71	0	-19600	15940	15330	14890	14280	13840	15110	14060	202	4410	500	10590	10	1	40414788	5723	-10.68	6.65	12	0.47	-1326.00	2130.00	20450	20220902	-30.76	9420	20230327	50.32	16410	-13.71	20230707	9420	50.32	20230327	20450	-30.76	20220902	9420	50.32	20230327	0.88	Y	182400	500	202 억		1500061	N	N	165821	N	00	N
153	20230901	090622	57	100.00	KSQ150		제약	N	N	N	N		N	14410	-310	5	-2.11	491554120	34064	3.41	14380	14580	14350	19130	10310	14720	14429.78	3.71	0	-2559	15940	15330	14890	14280	13840	15110	14060	202	4410	500	10590	10	1	40414788	5824	-10.87	6.77	12	0.08	-1326.00	2130.00	20450	20220902	-29.54	9420	20230327	52.97	16410	-12.19	20230707	9420	52.97	20230327	20450	-29.54	20220902	9420	52.97	20230327	0.88	Y	182400	500	202 억		1500061	N	N	165821	N	00	N