KissMeData/096530/price/prices-20240901.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	20240930	160745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24750	-1000	5	-3.88	10422619850	417228	113.31	26000	26050	24600	33450	18050	25750	24981.81	13.04	0	-16279	26750	26250	25900	25400	25050	26075	25225	261	7700	500	19050	50	1	52225994	12926	1903.85	1.05	12	0.80	13.00	23526.00	35950	20240819	-31.15	19040	20231019	29.99	35950	-31.15	20240819	19500	26.92	20240805	35950	-31.15	20240819	19040	29.99	20231019	3.12	N	096530	500	261 억		6809930	N	N	1253	N	00	N
3	20240930	150757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24700	-1050	5	-4.08	9424556000	376896	102.36	26000	26050	24600	33450	18050	25750	25005.72	13.04	0	-22305	26750	26250	25900	25400	25050	26075	25225	261	7700	500	19050	50	1	52225994	12900	1900.00	1.05	12	0.72	13.00	23526.00	35950	20240819	-31.29	19040	20231019	29.73	35950	-31.29	20240819	19500	26.67	20240805	35950	-31.29	20240819	19040	29.73	20231019	3.12	N	096530	500	261 억		6809930	N	N	884	N	00	N
4	20240930	140756	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24750	-1000	5	-3.88	8297039650	331278	89.97	26000	26050	24600	33450	18050	25750	25045.55	13.04	0	-19523	26750	26250	25900	25400	25050	26075	25225	261	7700	500	19050	50	1	52225994	12926	1903.85	1.05	12	0.63	13.00	23526.00	35950	20240819	-31.15	19040	20231019	29.99	35950	-31.15	20240819	19500	26.92	20240805	35950	-31.15	20240819	19040	29.99	20231019	3.12	N	096530	500	261 억		6809930	N	N	884	N	00	N
5	20240930	130753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24900	-850	5	-3.30	7195009750	286712	77.87	26000	26050	24600	33450	18050	25750	25094.90	13.04	0	-7786	26750	26250	25900	25400	25050	26075	25225	261	7700	500	19050	50	1	52225994	13004	1915.38	1.06	12	0.55	13.00	23526.00	35950	20240819	-30.74	19040	20231019	30.78	35950	-30.74	20240819	19500	27.69	20240805	35950	-30.74	20240819	19040	30.78	20231019	3.12	N	096530	500	261 억		6809930	N	N	884	N	00	N
6	20240930	120749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24750	-1000	5	-3.88	6528068950	259869	70.58	26000	26050	24600	33450	18050	25750	25120.61	13.04	0	-5934	26750	26250	25900	25400	25050	26075	25225	261	7700	500	19050	50	1	52225994	12926	1903.85	1.05	12	0.50	13.00	23526.00	35950	20240819	-31.15	19040	20231019	29.99	35950	-31.15	20240819	19500	26.92	20240805	35950	-31.15	20240819	19040	29.99	20231019	3.12	N	096530	500	261 억		6809930	N	N	884	N	00	N
7	20240930	110748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24750	-1000	5	-3.88	5632928100	223795	60.78	26000	26050	24600	33450	18050	25750	25170.04	13.04	0	-6172	26750	26250	25900	25400	25050	26075	25225	261	7700	500	19050	50	1	52225994	12926	1903.85	1.05	12	0.43	13.00	23526.00	35950	20240819	-31.15	19040	20231019	29.99	35950	-31.15	20240819	19500	26.92	20240805	35950	-31.15	20240819	19040	29.99	20231019	3.12	N	096530	500	261 억		6809930	N	N	884	N	00	N
8	20240930	100746	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25150	-600	5	-2.33	3105042850	122124	33.17	26000	26050	25050	33450	18050	25750	25425.33	13.04	0	11682	26750	26250	25900	25400	25050	26075	25225	261	7700	500	19050	50	1	52225994	13135	1934.62	1.07	12	0.23	13.00	23526.00	35950	20240819	-30.04	19040	20231019	32.09	35950	-30.04	20240819	19500	28.97	20240805	35950	-30.04	20240819	19040	32.09	20231019	3.12	N	096530	500	261 억		6809930	N	N	884	N	00	N
9	20240930	090717	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25700	-50	5	-0.19	562010200	21775	5.91	26000	26050	25600	33450	18050	25750	25809.88	13.04	0	5998	26750	26250	25900	25400	25050	26075	25225	261	7700	500	19050	50	1	52225994	13422	1976.92	1.09	12	0.04	13.00	23526.00	35950	20240819	-28.51	19040	20231019	34.98	35950	-28.51	20240819	19500	31.79	20240805	35950	-28.51	20240819	19040	34.98	20231019	3.12	N	096530	500	261 억		6809930	N	N	884	N	00	N
10	20240927	160749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	-300	5	-1.15	9461507500	363711	96.66	26100	26400	25550	33850	18250	26050	26014.35	12.98	0	24012	26516	26282	26016	25782	25516	26400	25900	261	7800	500	19270	50	1	52225994	13448	1980.77	1.09	12	0.70	13.00	23526.00	35950	20240819	-28.37	19040	20231019	35.24	35950	-28.37	20240819	19500	32.05	20240805	35950	-28.37	20240819	19040	35.24	20231019	3.17	N	096530	500	261 억		6780056	N	N	884	N	00	N
11	20240927	150754	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25700	-350	5	-1.34	9022076750	346645	92.12	26100	26400	25550	33850	18250	26050	26026.85	12.98	0	22873	26516	26282	26016	25782	25516	26400	25900	261	7800	500	19270	50	1	52225994	13422	1976.92	1.09	12	0.66	13.00	23526.00	35950	20240819	-28.51	19040	20231019	34.98	35950	-28.51	20240819	19500	31.79	20240805	35950	-28.51	20240819	19040	34.98	20231019	3.17	N	096530	500	261 억		6780056	N	N	224	N	00	N
12	20240927	140801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25800	-250	5	-0.96	7381416550	282850	75.17	26100	26400	25750	33850	18250	26050	26096.58	12.98	0	33514	26516	26282	26016	25782	25516	26400	25900	261	7800	500	19270	50	1	52225994	13474	1984.62	1.10	12	0.54	13.00	23526.00	35950	20240819	-28.23	19040	20231019	35.50	35950	-28.23	20240819	19500	32.31	20240805	35950	-28.23	20240819	19040	35.50	20231019	3.17	N	096530	500	261 억		6780056	N	N	224	N	00	N
13	20240927	130753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26000	-50	5	-0.19	6234791150	238566	63.40	26100	26400	25850	33850	18250	26050	26134.45	12.98	0	39988	26516	26282	26016	25782	25516	26400	25900	261	7800	500	19270	50	1	52225994	13579	2000.00	1.11	12	0.46	13.00	23526.00	35950	20240819	-27.68	19040	20231019	36.55	35950	-27.68	20240819	19500	33.33	20240805	35950	-27.68	20240819	19040	36.55	20231019	3.17	N	096530	500	261 억		6780056	N	N	224	N	00	N
14	20240927	120749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26000	-50	5	-0.19	5488244550	209857	55.77	26100	26400	25850	33850	18250	26050	26152.31	12.98	0	43663	26516	26282	26016	25782	25516	26400	25900	261	7800	500	19270	50	1	52225994	13579	2000.00	1.11	12	0.40	13.00	23526.00	35950	20240819	-27.68	19040	20231019	36.55	35950	-27.68	20240819	19500	33.33	20240805	35950	-27.68	20240819	19040	36.55	20231019	3.17	N	096530	500	261 억		6780056	N	N	224	N	00	N
15	20240927	110753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26000	-50	5	-0.19	4868886200	186058	49.44	26100	26400	25850	33850	18250	26050	26168.65	12.98	0	42791	26516	26282	26016	25782	25516	26400	25900	261	7800	500	19270	50	1	52225994	13579	2000.00	1.11	12	0.36	13.00	23526.00	35950	20240819	-27.68	19040	20231019	36.55	35950	-27.68	20240819	19500	33.33	20240805	35950	-27.68	20240819	19040	36.55	20231019	3.17	N	096530	500	261 억		6780056	N	N	224	N	00	N
16	20240927	100752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26200	150	2	0.58	3688187100	140754	37.41	26100	26400	25850	33850	18250	26050	26203.08	12.98	0	47679	26516	26282	26016	25782	25516	26400	25900	261	7800	500	19270	50	1	52225994	13683	2015.38	1.11	12	0.27	13.00	23526.00	35950	20240819	-27.12	19040	20231019	37.61	35950	-27.12	20240819	19500	34.36	20240805	35950	-27.12	20240819	19040	37.61	20231019	3.17	N	096530	500	261 억		6780056	N	N	224	N	00	N
17	20240927	090754	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26000	-50	5	-0.19	544447600	20922	5.56	26100	26150	25850	33850	18250	26050	26022.73	12.98	0	3523	26516	26282	26016	25782	25516	26400	25900	261	7800	500	19270	50	1	52225994	13579	2000.00	1.11	12	0.04	13.00	23526.00	35950	20240819	-27.68	19040	20231019	36.55	35950	-27.68	20240819	19500	33.33	20240805	35950	-27.68	20240819	19040	36.55	20231019	3.17	N	096530	500	261 억		6780056	N	N	224	N	00	N
18	20240926	160738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26050	350	2	1.36	9626529650	370188	62.41	25900	26250	25750	33400	18000	25700	26004.23	13.37	0	-13567	26966	26332	25766	25132	24566	26650	25450	261	7700	500	19010	50	1	52225994	13605	2003.85	1.11	12	0.71	13.00	23526.00	35950	20240819	-27.54	19040	20231019	36.82	35950	-27.54	20240819	19500	33.59	20240805	35950	-27.54	20240819	19040	36.82	20231019	3.14	N	096530	500	261 억		6981547	N	N	224	N	00	N
19	20240926	150740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25950	250	2	0.97	8868424850	341031	57.49	25900	26250	25750	33400	18000	25700	26004.75	13.37	0	-10685	26966	26332	25766	25132	24566	26650	25450	261	7700	500	19010	50	1	52225994	13553	1996.15	1.10	12	0.65	13.00	23526.00	35950	20240819	-27.82	19040	20231019	36.29	35950	-27.82	20240819	19500	33.08	20240805	35950	-27.82	20240819	19040	36.29	20231019	3.14	N	096530	500	261 억		6981547	N	N	58	N	00	N
20	20240926	140749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25950	250	2	0.97	7482608050	287632	48.49	25900	26250	25750	33400	18000	25700	26014.52	13.37	0	-3753	26966	26332	25766	25132	24566	26650	25450	261	7700	500	19010	50	1	52225994	13553	1996.15	1.10	12	0.55	13.00	23526.00	35950	20240819	-27.82	19040	20231019	36.29	35950	-27.82	20240819	19500	33.08	20240805	35950	-27.82	20240819	19040	36.29	20231019	3.14	N	096530	500	261 억		6981547	N	N	58	N	00	N
21	20240926	130746	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26000	300	2	1.17	6291013250	241761	40.76	25900	26250	25750	33400	18000	25700	26021.62	13.37	0	256	26966	26332	25766	25132	24566	26650	25450	261	7700	500	19010	50	1	52225994	13579	2000.00	1.11	12	0.46	13.00	23526.00	35950	20240819	-27.68	19040	20231019	36.55	35950	-27.68	20240819	19500	33.33	20240805	35950	-27.68	20240819	19040	36.55	20231019	3.14	N	096530	500	261 억		6981547	N	N	58	N	00	N
22	20240926	120749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25950	250	2	0.97	5300395800	203698	34.34	25900	26250	25750	33400	18000	25700	26020.85	13.37	0	-6309	26966	26332	25766	25132	24566	26650	25450	261	7700	500	19010	50	1	52225994	13553	1996.15	1.10	12	0.39	13.00	23526.00	35950	20240819	-27.82	19040	20231019	36.29	35950	-27.82	20240819	19500	33.08	20240805	35950	-27.82	20240819	19040	36.29	20231019	3.14	N	096530	500	261 억		6981547	N	N	58	N	00	N
23	20240926	110747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26000	300	2	1.17	3949295300	151735	25.58	25900	26250	25750	33400	18000	25700	26027.58	13.37	0	-2286	26966	26332	25766	25132	24566	26650	25450	261	7700	500	19010	50	1	52225994	13579	2000.00	1.11	12	0.29	13.00	23526.00	35950	20240819	-27.68	19040	20231019	36.55	35950	-27.68	20240819	19500	33.33	20240805	35950	-27.68	20240819	19040	36.55	20231019	3.14	N	096530	500	261 억		6981547	N	N	58	N	00	N
24	20240926	100749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26000	300	2	1.17	2909589650	111736	18.84	25900	26250	25750	33400	18000	25700	26039.86	13.37	0	-7262	26966	26332	25766	25132	24566	26650	25450	261	7700	500	19010	50	1	52225994	13579	2000.00	1.11	12	0.21	13.00	23526.00	35950	20240819	-27.68	19040	20231019	36.55	35950	-27.68	20240819	19500	33.33	20240805	35950	-27.68	20240819	19040	36.55	20231019	3.14	N	096530	500	261 억		6981547	N	N	58	N	00	N
25	20240926	090746	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26100	400	2	1.56	665367650	25561	4.31	25900	26200	25800	33400	18000	25700	26030.58	13.37	0	-5813	26966	26332	25766	25132	24566	26650	25450	261	7700	500	19010	50	1	52225994	13631	2007.69	1.11	12	0.05	13.00	23526.00	35950	20240819	-27.40	19040	20231019	37.08	35950	-27.40	20240819	19500	33.85	20240805	35950	-27.40	20240819	19040	37.08	20231019	3.14	N	096530	500	261 억		6981547	N	N	58	N	00	N
26	20240925	160738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25700	600	2	2.39	15207903950	586747	216.35	25300	26400	25200	32600	17600	25100	25919.52	13.29	0	42512	25533	25316	25133	24916	24733	25425	25025	261	7500	500	18570	50	1	52225994	13422	1976.92	1.09	12	1.12	13.00	23526.00	35950	20240819	-28.51	19040	20231019	34.98	35950	-28.51	20240819	19500	31.79	20240805	35950	-28.51	20240819	19040	34.98	20231019	3.12	N	096530	500	261 억		6943307	N	N	58	N	00	N
27	20240925	150744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	650	2	2.59	14285598850	550906	203.14	25300	26400	25200	32600	17600	25100	25931.10	13.29	0	43931	25533	25316	25133	24916	24733	25425	25025	261	7500	500	18570	50	1	52225994	13448	1980.77	1.09	12	1.05	13.00	23526.00	35950	20240819	-28.37	19040	20231019	35.24	35950	-28.37	20240819	19500	32.05	20240805	35950	-28.37	20240819	19040	35.24	20231019	3.12	N	096530	500	261 억		6943307	N	N	752	N	00	N
28	20240925	140746	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26200	1100	2	4.38	12085653200	465886	171.79	25300	26400	25200	32600	17600	25100	25941.22	13.29	0	36701	25533	25316	25133	24916	24733	25425	25025	261	7500	500	18570	50	1	52225994	13683	2015.38	1.11	12	0.89	13.00	23526.00	35950	20240819	-27.12	19040	20231019	37.61	35950	-27.12	20240819	19500	34.36	20240805	35950	-27.12	20240819	19040	37.61	20231019	3.12	N	096530	500	261 억		6943307	N	N	752	N	00	N
29	20240925	130744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26100	1000	2	3.98	10691315800	412382	152.06	25300	26400	25200	32600	17600	25100	25925.76	13.29	0	37482	25533	25316	25133	24916	24733	25425	25025	261	7500	500	18570	50	1	52225994	13631	2007.69	1.11	12	0.79	13.00	23526.00	35950	20240819	-27.40	19040	20231019	37.08	35950	-27.40	20240819	19500	33.85	20240805	35950	-27.40	20240819	19040	37.08	20231019	3.12	N	096530	500	261 억		6943307	N	N	752	N	00	N
30	20240925	120745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26150	1050	2	4.18	7296764500	282981	104.34	25300	26200	25200	32600	17600	25100	25785.35	13.29	0	27946	25533	25316	25133	24916	24733	25425	25025	261	7500	500	18570	50	1	52225994	13657	2011.54	1.11	12	0.54	13.00	23526.00	35950	20240819	-27.26	19040	20231019	37.34	35950	-27.26	20240819	19500	34.10	20240805	35950	-27.26	20240819	19040	37.34	20231019	3.12	N	096530	500	261 억		6943307	N	N	752	N	00	N
31	20240925	110742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25850	750	2	2.99	5073249000	197567	72.85	25300	26000	25200	32600	17600	25100	25678.63	13.29	0	25978	25533	25316	25133	24916	24733	25425	25025	261	7500	500	18570	50	1	52225994	13500	1988.46	1.10	12	0.38	13.00	23526.00	35950	20240819	-28.09	19040	20231019	35.77	35950	-28.09	20240819	19500	32.56	20240805	35950	-28.09	20240819	19040	35.77	20231019	3.12	N	096530	500	261 억		6943307	N	N	752	N	00	N
32	20240925	100744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	650	2	2.59	3838700450	149740	55.21	25300	26000	25200	32600	17600	25100	25635.77	13.29	0	27278	25533	25316	25133	24916	24733	25425	25025	261	7500	500	18570	50	1	52225994	13448	1980.77	1.09	12	0.29	13.00	23526.00	35950	20240819	-28.37	19040	20231019	35.24	35950	-28.37	20240819	19500	32.05	20240805	35950	-28.37	20240819	19040	35.24	20231019	3.12	N	096530	500	261 억		6943307	N	N	752	N	00	N
33	20240925	090747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25300	200	2	0.80	363785550	14399	5.31	25300	25300	25200	32600	17600	25100	25264.64	13.29	0	5845	25533	25316	25133	24916	24733	25425	25025	261	7500	500	18570	50	1	52225994	13213	1946.15	1.08	12	0.03	13.00	23526.00	35950	20240819	-29.62	19040	20231019	32.88	35950	-29.62	20240819	19500	29.74	20240805	35950	-29.62	20240819	19040	32.88	20231019	3.12	N	096530	500	261 억		6943307	N	N	752	N	00	N
34	20240924	160738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25100	100	2	0.40	6682865300	266042	87.95	24950	25350	24950	32500	17500	25000	25119.61	12.99	0	42722	25966	25482	25216	24732	24466	25350	24600	261	7500	500	18500	50	1	52225994	13109	1930.77	1.07	12	0.51	13.00	23526.00	35950	20240819	-30.18	19040	20231019	31.83	35950	-30.18	20240819	19500	28.72	20240805	35950	-30.18	20240819	19040	31.83	20231019	3.12	N	096530	500	261 억		6783601	N	N	752	N	00	N
35	20240924	150740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25050	50	2	0.20	6133501900	244134	80.71	24950	25350	24950	32500	17500	25000	25123.51	12.99	0	34998	25966	25482	25216	24732	24466	25350	24600	261	7500	500	18500	50	1	52225994	13083	1926.92	1.06	12	0.47	13.00	23526.00	35950	20240819	-30.32	19040	20231019	31.57	35950	-30.32	20240819	19500	28.46	20240805	35950	-30.32	20240819	19040	31.57	20231019	3.12	N	096530	500	261 억		6783601	N	N	3320	N	00	N
36	20240924	140736	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25050	50	2	0.20	5318305200	211587	69.95	24950	25350	24950	32500	17500	25000	25135.31	12.99	0	38199	25966	25482	25216	24732	24466	25350	24600	261	7500	500	18500	50	1	52225994	13083	1926.92	1.06	12	0.41	13.00	23526.00	35950	20240819	-30.32	19040	20231019	31.57	35950	-30.32	20240819	19500	28.46	20240805	35950	-30.32	20240819	19040	31.57	20231019	3.12	N	096530	500	261 억		6783601	N	N	3320	N	00	N
37	20240924	130738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25200	200	2	0.80	4354668350	173199	57.26	24950	25350	24950	32500	17500	25000	25142.57	12.99	0	27309	25966	25482	25216	24732	24466	25350	24600	261	7500	500	18500	50	1	52225994	13161	1938.46	1.07	12	0.33	13.00	23526.00	35950	20240819	-29.90	19040	20231019	32.35	35950	-29.90	20240819	19500	29.23	20240805	35950	-29.90	20240819	19040	32.35	20231019	3.12	N	096530	500	261 억		6783601	N	N	3320	N	00	N
38	20240924	120732	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25150	150	2	0.60	3862126700	153582	50.77	24950	25350	24950	32500	17500	25000	25147.00	12.99	0	24294	25966	25482	25216	24732	24466	25350	24600	261	7500	500	18500	50	1	52225994	13135	1934.62	1.07	12	0.29	13.00	23526.00	35950	20240819	-30.04	19040	20231019	32.09	35950	-30.04	20240819	19500	28.97	20240805	35950	-30.04	20240819	19040	32.09	20231019	3.12	N	096530	500	261 억		6783601	N	N	3320	N	00	N
39	20240924	110739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25150	150	2	0.60	3296738900	131050	43.32	24950	25350	24950	32500	17500	25000	25156.35	12.99	0	25339	25966	25482	25216	24732	24466	25350	24600	261	7500	500	18500	50	1	52225994	13135	1934.62	1.07	12	0.25	13.00	23526.00	35950	20240819	-30.04	19040	20231019	32.09	35950	-30.04	20240819	19500	28.97	20240805	35950	-30.04	20240819	19040	32.09	20231019	3.12	N	096530	500	261 억		6783601	N	N	3320	N	00	N
40	20240924	100738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25150	150	2	0.60	2047930100	81534	26.95	24950	25300	24950	32500	17500	25000	25117.50	12.99	0	20520	25966	25482	25216	24732	24466	25350	24600	261	7500	500	18500	50	1	52225994	13135	1934.62	1.07	12	0.16	13.00	23526.00	35950	20240819	-30.04	19040	20231019	32.09	35950	-30.04	20240819	19500	28.97	20240805	35950	-30.04	20240819	19040	32.09	20231019	3.12	N	096530	500	261 억		6783601	N	N	3320	N	00	N
41	20240924	090739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25250	250	2	1.00	395252550	15723	5.20	24950	25250	24950	32500	17500	25000	25138.51	12.99	0	4037	25966	25482	25216	24732	24466	25350	24600	261	7500	500	18500	50	1	52225994	13187	1942.31	1.07	12	0.03	13.00	23526.00	35950	20240819	-29.76	19040	20231019	32.62	35950	-29.76	20240819	19500	29.49	20240805	35950	-29.76	20240819	19040	32.62	20231019	3.12	N	096530	500	261 억		6783601	N	N	3320	N	00	N
42	20240923	160736	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25000	-150	5	-0.60	7384693550	293875	37.08	25150	25700	24950	32650	17650	25150	25129.23	13.03	0	-21665	26150	25650	25350	24850	24550	25500	24700	261	7500	500	18610	50	1	52225994	13056	1923.08	1.06	12	0.56	13.00	23526.00	35950	20240819	-30.46	19040	20231019	31.30	35950	-30.46	20240819	19500	28.21	20240805	35950	-30.46	20240819	19040	31.30	20231019	3.12	N	096530	500	261 억		6806906	N	N	3256	N	00	N
43	20240923	150738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25000	-150	5	-0.60	6808962350	270852	34.18	25150	25700	24950	32650	17650	25150	25139.05	13.03	0	-21723	26150	25650	25350	24850	24550	25500	24700	261	7500	500	18610	50	1	52225994	13056	1923.08	1.06	12	0.52	13.00	23526.00	35950	20240819	-30.46	19040	20231019	31.30	35950	-30.46	20240819	19500	28.21	20240805	35950	-30.46	20240819	19040	31.30	20231019	3.12	N	096530	500	261 억		6806906	N	N	3058	N	00	N
44	20240923	140743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25000	-150	5	-0.60	6071505350	241371	30.46	25150	25700	24950	32650	17650	25150	25154.25	13.03	0	-25038	26150	25650	25350	24850	24550	25500	24700	261	7500	500	18610	50	1	52225994	13056	1923.08	1.06	12	0.46	13.00	23526.00	35950	20240819	-30.46	19040	20231019	31.30	35950	-30.46	20240819	19500	28.21	20240805	35950	-30.46	20240819	19040	31.30	20231019	3.12	N	096530	500	261 억		6806906	N	N	3058	N	00	N
45	20240923	130737	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25100	-50	5	-0.20	5702518600	226650	28.60	25150	25700	24950	32650	17650	25150	25160.02	13.03	0	-28734	26150	25650	25350	24850	24550	25500	24700	261	7500	500	18610	50	1	52225994	13109	1930.77	1.07	12	0.43	13.00	23526.00	35950	20240819	-30.18	19040	20231019	31.83	35950	-30.18	20240819	19500	28.72	20240805	35950	-30.18	20240819	19040	31.83	20231019	3.12	N	096530	500	261 억		6806906	N	N	3058	N	00	N
46	20240923	120737	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25050	-100	5	-0.40	5397469900	214499	27.06	25150	25700	24950	32650	17650	25150	25163.15	13.03	0	-29966	26150	25650	25350	24850	24550	25500	24700	261	7500	500	18610	50	1	52225994	13083	1926.92	1.06	12	0.41	13.00	23526.00	35950	20240819	-30.32	19040	20231019	31.57	35950	-30.32	20240819	19500	28.46	20240805	35950	-30.32	20240819	19040	31.57	20231019	3.12	N	096530	500	261 억		6806906	N	N	3058	N	00	N
47	20240923	110738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25150	0	3	0.00	4784641150	190097	23.99	25150	25700	24950	32650	17650	25150	25169.47	13.03	0	-26546	26150	25650	25350	24850	24550	25500	24700	261	7500	500	18610	50	1	52225994	13135	1934.62	1.07	12	0.36	13.00	23526.00	35950	20240819	-30.04	19040	20231019	32.09	35950	-30.04	20240819	19500	28.97	20240805	35950	-30.04	20240819	19040	32.09	20231019	3.12	N	096530	500	261 억		6806906	N	N	3058	N	00	N
48	20240923	100737	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25150	0	3	0.00	3855661400	153188	19.33	25150	25700	24950	32650	17650	25150	25169.47	13.03	0	-33150	26150	25650	25350	24850	24550	25500	24700	261	7500	500	18610	50	1	52225994	13135	1934.62	1.07	12	0.29	13.00	23526.00	35950	20240819	-30.04	19040	20231019	32.09	35950	-30.04	20240819	19500	28.97	20240805	35950	-30.04	20240819	19040	32.09	20231019	3.12	N	096530	500	261 억		6806906	N	N	3058	N	00	N
49	20240923	090737	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25300	150	2	0.60	795320350	31279	3.95	25150	25700	25150	32650	17650	25150	25426.66	13.03	0	6684	26150	25650	25350	24850	24550	25500	24700	261	7500	500	18610	50	1	52225994	13213	1946.15	1.08	12	0.06	13.00	23526.00	35950	20240819	-29.62	19040	20231019	32.88	35950	-29.62	20240819	19500	29.74	20240805	35950	-29.62	20240819	19040	32.88	20231019	3.12	N	096530	500	261 억		6806906	N	N	3058	N	00	N
50	20240913	160700	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25850	50	2	0.19	8394523800	326692	70.96	26150	26200	25200	33500	18100	25800	25695.25	12.89	0	618	26433	26116	25733	25416	25033	26275	25575	261	7700	500	19090	50	1	52225994	13500	1988.46	1.10	12	0.63	13.00	23526.00	35950	20240819	-28.09	19040	20231019	35.77	35950	-28.09	20240819	19500	32.56	20240805	35950	-28.09	20240819	19040	35.77	20231019	3.11	N	096530	500	261 억		6733429	N	N	5093	N	00	N
51	20240913	150707	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25850	50	2	0.19	7406284350	288448	62.66	26150	26200	25200	33500	18100	25800	25676.28	12.89	0	-7721	26433	26116	25733	25416	25033	26275	25575	261	7700	500	19090	50	1	52225994	13500	1988.46	1.10	12	0.55	13.00	23526.00	35950	20240819	-28.09	19040	20231019	35.77	35950	-28.09	20240819	19500	32.56	20240805	35950	-28.09	20240819	19040	35.77	20231019	3.11	N	096530	500	261 억		6733429	N	N	15	N	00	N
52	20240913	140710	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25800	0	3	0.00	6604592150	257443	55.92	26150	26200	25200	33500	18100	25800	25654.52	12.89	0	-18457	26433	26116	25733	25416	25033	26275	25575	261	7700	500	19090	50	1	52225994	13474	1984.62	1.10	12	0.49	13.00	23526.00	35950	20240819	-28.23	19040	20231019	35.50	35950	-28.23	20240819	19500	32.31	20240805	35950	-28.23	20240819	19040	35.50	20231019	3.11	N	096530	500	261 억		6733429	N	N	15	N	00	N
53	20240913	130705	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	-50	5	-0.19	6036938250	235437	51.14	26150	26200	25200	33500	18100	25800	25641.35	12.89	0	-25483	26433	26116	25733	25416	25033	26275	25575	261	7700	500	19090	50	1	52225994	13448	1980.77	1.09	12	0.45	13.00	23526.00	35950	20240819	-28.37	19040	20231019	35.24	35950	-28.37	20240819	19500	32.05	20240805	35950	-28.37	20240819	19040	35.24	20231019	3.11	N	096530	500	261 억		6733429	N	N	15	N	00	N
54	20240913	120706	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25700	-100	5	-0.39	5252143550	205009	44.53	26150	26200	25200	33500	18100	25800	25619.00	12.89	0	-23346	26433	26116	25733	25416	25033	26275	25575	261	7700	500	19090	50	1	52225994	13422	1976.92	1.09	12	0.39	13.00	23526.00	35950	20240819	-28.51	19040	20231019	34.98	35950	-28.51	20240819	19500	31.79	20240805	35950	-28.51	20240819	19040	34.98	20231019	3.11	N	096530	500	261 억		6733429	N	N	15	N	00	N
55	20240913	110705	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25550	-250	5	-0.97	4770645800	186170	40.44	26150	26200	25200	33500	18100	25800	25625.12	12.89	0	-27146	26433	26116	25733	25416	25033	26275	25575	261	7700	500	19090	50	1	52225994	13344	1965.38	1.09	12	0.36	13.00	23526.00	35950	20240819	-28.93	19040	20231019	34.19	35950	-28.93	20240819	19500	31.03	20240805	35950	-28.93	20240819	19040	34.19	20231019	3.11	N	096530	500	261 억		6733429	N	N	15	N	00	N
56	20240913	100709	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25600	-200	5	-0.78	4052352450	158087	34.34	26150	26200	25200	33500	18100	25800	25633.58	12.89	0	-28463	26433	26116	25733	25416	25033	26275	25575	261	7700	500	19090	50	1	52225994	13370	1969.23	1.09	12	0.30	13.00	23526.00	35950	20240819	-28.79	19040	20231019	34.45	35950	-28.79	20240819	19500	31.28	20240805	35950	-28.79	20240819	19040	34.45	20231019	3.11	N	096530	500	261 억		6733429	N	N	15	N	00	N
57	20240913	090710	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25800	0	3	0.00	1088709300	42008	9.12	26150	26200	25700	33500	18100	25800	25916.99	12.89	0	-20222	26433	26116	25733	25416	25033	26275	25575	261	7700	500	19090	50	1	52225994	13474	1984.62	1.10	12	0.08	13.00	23526.00	35950	20240819	-28.23	19040	20231019	35.50	35950	-28.23	20240819	19500	32.31	20240805	35950	-28.23	20240819	19040	35.50	20231019	3.11	N	096530	500	261 억		6733429	N	N	15	N	00	N
58	20240912	160656	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25800	350	2	1.38	11701750100	453651	75.32	25600	26050	25350	33050	17850	25450	25795.21	12.77	0	55951	27050	26250	25500	24700	23950	26650	25100	261	7600	500	18830	50	1	52225994	13474	1984.62	1.10	12	0.87	13.00	23526.00	35950	20240819	-28.23	19040	20231019	35.50	35950	-28.23	20240819	19500	32.31	20240805	35950	-28.23	20240819	19040	35.50	20231019	3.14	N	096530	500	261 억		6670006	N	N	15	N	00	N
59	20240912	150704	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26000	550	2	2.16	9058994850	351291	58.33	25600	26050	25350	33050	17850	25450	25788.51	12.77	0	46911	27050	26250	25500	24700	23950	26650	25100	261	7600	500	18830	50	1	52225994	13579	2000.00	1.11	12	0.67	13.00	23526.00	35950	20240819	-27.68	19040	20231019	36.55	35950	-27.68	20240819	19500	33.33	20240805	35950	-27.68	20240819	19040	36.55	20231019	3.14	N	096530	500	261 억		6670006	N	N	984	N	00	N
60	20240912	140707	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25900	450	2	1.77	7274776650	282495	46.91	25600	25950	25350	33050	17850	25450	25752.75	12.77	0	37555	27050	26250	25500	24700	23950	26650	25100	261	7600	500	18830	50	1	52225994	13527	1992.31	1.10	12	0.54	13.00	23526.00	35950	20240819	-27.96	19040	20231019	36.03	35950	-27.96	20240819	19500	32.82	20240805	35950	-27.96	20240819	19040	36.03	20231019	3.14	N	096530	500	261 억		6670006	N	N	984	N	00	N
61	20240912	130704	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	300	2	1.18	5844968900	227094	37.71	25600	25950	25350	33050	17850	25450	25739.14	12.77	0	22664	27050	26250	25500	24700	23950	26650	25100	261	7600	500	18830	50	1	52225994	13448	1980.77	1.09	12	0.43	13.00	23526.00	35950	20240819	-28.37	19040	20231019	35.24	35950	-28.37	20240819	19500	32.05	20240805	35950	-28.37	20240819	19040	35.24	20231019	3.14	N	096530	500	261 억		6670006	N	N	984	N	00	N
62	20240912	120702	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	300	2	1.18	5230877200	203264	33.75	25600	25950	25350	33050	17850	25450	25735.54	12.77	0	20092	27050	26250	25500	24700	23950	26650	25100	261	7600	500	18830	50	1	52225994	13448	1980.77	1.09	12	0.39	13.00	23526.00	35950	20240819	-28.37	19040	20231019	35.24	35950	-28.37	20240819	19500	32.05	20240805	35950	-28.37	20240819	19040	35.24	20231019	3.14	N	096530	500	261 억		6670006	N	N	984	N	00	N
63	20240912	110700	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	300	2	1.18	4123949050	160278	26.61	25600	25950	25350	33050	17850	25450	25731.40	12.77	0	26461	27050	26250	25500	24700	23950	26650	25100	261	7600	500	18830	50	1	52225994	13448	1980.77	1.09	12	0.31	13.00	23526.00	35950	20240819	-28.37	19040	20231019	35.24	35950	-28.37	20240819	19500	32.05	20240805	35950	-28.37	20240819	19040	35.24	20231019	3.14	N	096530	500	261 억		6670006	N	N	984	N	00	N
64	20240912	100701	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	300	2	1.18	3015378400	117259	19.47	25600	25950	25350	33050	17850	25450	25717.39	12.77	0	23683	27050	26250	25500	24700	23950	26650	25100	261	7600	500	18830	50	1	52225994	13448	1980.77	1.09	12	0.22	13.00	23526.00	35950	20240819	-28.37	19040	20231019	35.24	35950	-28.37	20240819	19500	32.05	20240805	35950	-28.37	20240819	19040	35.24	20231019	3.14	N	096530	500	261 억		6670006	N	N	984	N	00	N
65	20240912	090703	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25650	200	2	0.79	721552800	28266	4.69	25600	25700	25350	33050	17850	25450	25529.52	12.77	0	-6041	27050	26250	25500	24700	23950	26650	25100	261	7600	500	18830	50	1	52225994	13396	1973.08	1.09	12	0.05	13.00	23526.00	35950	20240819	-28.65	19040	20231019	34.72	35950	-28.65	20240819	19500	31.54	20240805	35950	-28.65	20240819	19040	34.72	20231019	3.14	N	096530	500	261 억		6670006	N	N	984	N	00	N
66	20240911	160647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25450	500	2	2.00	15077861600	587698	156.18	24750	26300	24750	32400	17500	24950	25656.54	12.71	0	25746	25716	25332	24916	24532	24116	25525	24725	261	7450	500	18460	50	1	52225994	13292	1957.69	1.08	12	1.13	13.00	23526.00	35950	20240819	-29.21	19040	20231019	33.67	35950	-29.21	20240819	19500	30.51	20240805	35950	-29.21	20240819	19040	33.67	20231019	3.13	N	096530	500	261 억		6637852	N	N	984	N	00	N
67	20240911	150652	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25400	450	2	1.80	14413012800	561567	149.24	24750	26300	24750	32400	17500	24950	25666.07	12.71	0	21279	25716	25332	24916	24532	24116	25525	24725	261	7450	500	18460	50	1	52225994	13265	1953.85	1.08	12	1.08	13.00	23526.00	35950	20240819	-29.35	19040	20231019	33.40	35950	-29.35	20240819	19500	30.26	20240805	35950	-29.35	20240819	19040	33.40	20231019	3.13	N	096530	500	261 억		6637852	N	N	1730	N	00	N
68	20240911	140651	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25600	650	2	2.61	13399876500	521697	138.64	24750	26300	24750	32400	17500	24950	25685.57	12.71	0	17813	25716	25332	24916	24532	24116	25525	24725	261	7450	500	18460	50	1	52225994	13370	1969.23	1.09	12	1.00	13.00	23526.00	35950	20240819	-28.79	19040	20231019	34.45	35950	-28.79	20240819	19500	31.28	20240805	35950	-28.79	20240819	19040	34.45	20231019	3.13	N	096530	500	261 억		6637852	N	N	1730	N	00	N
69	20240911	130650	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	800	2	3.21	12119450100	471501	125.30	24750	26300	24750	32400	17500	24950	25704.43	12.71	0	14649	25716	25332	24916	24532	24116	25525	24725	261	7450	500	18460	50	1	52225994	13448	1980.77	1.09	12	0.90	13.00	23526.00	35950	20240819	-28.37	19040	20231019	35.24	35950	-28.37	20240819	19500	32.05	20240805	35950	-28.37	20240819	19040	35.24	20231019	3.13	N	096530	500	261 억		6637852	N	N	1730	N	00	N
70	20240911	120656	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25550	600	2	2.40	10561931100	411015	109.23	24750	26300	24750	32400	17500	24950	25697.71	12.71	0	15659	25716	25332	24916	24532	24116	25525	24725	261	7450	500	18460	50	1	52225994	13344	1965.38	1.09	12	0.79	13.00	23526.00	35950	20240819	-28.93	19040	20231019	34.19	35950	-28.93	20240819	19500	31.03	20240805	35950	-28.93	20240819	19040	34.19	20231019	3.13	N	096530	500	261 억		6637852	N	N	1730	N	00	N
71	20240911	110646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25600	650	2	2.61	9667385300	376056	99.94	24750	26300	24750	32400	17500	24950	25707.87	12.71	0	12302	25716	25332	24916	24532	24116	25525	24725	261	7450	500	18460	50	1	52225994	13370	1969.23	1.09	12	0.72	13.00	23526.00	35950	20240819	-28.79	19040	20231019	34.45	35950	-28.79	20240819	19500	31.28	20240805	35950	-28.79	20240819	19040	34.45	20231019	3.13	N	096530	500	261 억		6637852	N	N	1730	N	00	N
72	20240911	100645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25650	700	2	2.81	8326941750	323776	86.04	24750	26300	24750	32400	17500	24950	25718.89	12.71	0	11060	25716	25332	24916	24532	24116	25525	24725	261	7450	500	18460	50	1	52225994	13396	1973.08	1.09	12	0.62	13.00	23526.00	35950	20240819	-28.65	19040	20231019	34.72	35950	-28.65	20240819	19500	31.54	20240805	35950	-28.65	20240819	19040	34.72	20231019	3.13	N	096530	500	261 억		6637852	N	N	1730	N	00	N
73	20240911	090657	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25250	300	2	1.20	891473150	35419	9.41	24750	25400	24750	32400	17500	24950	25171.12	12.71	0	13404	25716	25332	24916	24532	24116	25525	24725	261	7450	500	18460	50	1	52225994	13187	1942.31	1.07	12	0.07	13.00	23526.00	35950	20240819	-29.76	19040	20231019	32.62	35950	-29.76	20240819	19500	29.49	20240805	35950	-29.76	20240819	19040	32.62	20231019	3.13	N	096530	500	261 억		6637852	N	N	1730	N	00	N
74	20240910	160648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24950	400	2	1.63	9122889600	367233	88.59	24650	25300	24500	31900	17200	24550	24841.31	12.58	0	43853	25650	25100	24650	24100	23650	25375	24375	261	7350	500	18160	50	1	52225994	13030	1919.23	1.06	12	0.70	13.00	23526.00	35950	20240819	-30.60	19040	20231019	31.04	35950	-30.60	20240819	19500	27.95	20240805	35950	-30.60	20240819	19040	31.04	20231019	3.14	N	096530	500	261 억		6571045	N	N	1730	N	00	N
75	20240910	150653	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24650	100	2	0.41	8132478400	327317	78.96	24650	25300	24500	31900	17200	24550	24846.06	12.58	0	23456	25650	25100	24650	24100	23650	25375	24375	261	7350	500	18160	50	1	52225994	12874	1896.15	1.05	12	0.63	13.00	23526.00	35950	20240819	-31.43	19040	20231019	29.46	35950	-31.43	20240819	19500	26.41	20240805	35950	-31.43	20240819	19040	29.46	20231019	3.14	N	096530	500	261 억		6571045	N	N	3	N	00	N
76	20240910	140648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24750	200	2	0.81	7130956550	286695	69.16	24650	25300	24650	31900	17200	24550	24873.20	12.58	0	22853	25650	25100	24650	24100	23650	25375	24375	261	7350	500	18160	50	1	52225994	12926	1903.85	1.05	12	0.55	13.00	23526.00	35950	20240819	-31.15	19040	20231019	29.99	35950	-31.15	20240819	19500	26.92	20240805	35950	-31.15	20240819	19040	29.99	20231019	3.14	N	096530	500	261 억		6571045	N	N	3	N	00	N
77	20240910	130647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24850	300	2	1.22	6096520650	245030	59.11	24650	25300	24650	31900	17200	24550	24880.98	12.58	0	16919	25650	25100	24650	24100	23650	25375	24375	261	7350	500	18160	50	1	52225994	12978	1911.54	1.06	12	0.47	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.14	N	096530	500	261 억		6571045	N	N	3	N	00	N
78	20240910	120647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24850	300	2	1.22	5493328950	220702	53.24	24650	25300	24650	31900	17200	24550	24890.56	12.58	0	20692	25650	25100	24650	24100	23650	25375	24375	261	7350	500	18160	50	1	52225994	12978	1911.54	1.06	12	0.42	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.14	N	096530	500	261 억		6571045	N	N	3	N	00	N
79	20240910	110646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24800	250	2	1.02	4719116050	189569	45.73	24650	25300	24650	31900	17200	24550	24894.29	12.58	0	15807	25650	25100	24650	24100	23650	25375	24375	261	7350	500	18160	50	1	52225994	12952	1907.69	1.05	12	0.36	13.00	23526.00	35950	20240819	-31.02	19040	20231019	30.25	35950	-31.02	20240819	19500	27.18	20240805	35950	-31.02	20240819	19040	30.25	20231019	3.14	N	096530	500	261 억		6571045	N	N	3	N	00	N
80	20240910	100651	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24800	250	2	1.02	3505908100	140911	33.99	24650	25300	24650	31900	17200	24550	24880.77	12.58	0	11978	25650	25100	24650	24100	23650	25375	24375	261	7350	500	18160	50	1	52225994	12952	1907.69	1.05	12	0.27	13.00	23526.00	35950	20240819	-31.02	19040	20231019	30.25	35950	-31.02	20240819	19500	27.18	20240805	35950	-31.02	20240819	19040	30.25	20231019	3.14	N	096530	500	261 억		6571045	N	N	3	N	00	N
81	20240910	090647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25200	650	2	2.65	1148059450	46144	11.13	24650	25200	24650	31900	17200	24550	24881.37	12.58	0	14741	25650	25100	24650	24100	23650	25375	24375	261	7350	500	18160	50	1	52225994	13161	1938.46	1.07	12	0.09	13.00	23526.00	35950	20240819	-29.90	19040	20231019	32.35	35950	-29.90	20240819	19500	29.23	20240805	35950	-29.90	20240819	19040	32.35	20231019	3.14	N	096530	500	261 억		6571045	N	N	3	N	00	N
82	20240909	160635	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24550	-450	5	-1.80	9848407550	400177	103.25	24500	25200	24200	32500	17500	25000	24610.24	12.69	0	-40016	25666	25332	24966	24632	24266	25150	24450	261	7500	500	18500	50	1	52225994	12821	1888.46	1.04	12	0.77	13.00	23526.00	35950	20240819	-31.71	19040	20231019	28.94	35950	-31.71	20240819	19500	25.90	20240805	35950	-31.71	20240819	19040	28.94	20231019	3.23	N	096530	500	261 억		6626501	N	N	3	N	00	N
83	20240909	150640	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24600	-400	5	-1.60	8721334400	354240	91.40	24500	25200	24200	32500	17500	25000	24619.70	12.69	0	-40085	25666	25332	24966	24632	24266	25150	24450	261	7500	500	18500	50	1	52225994	12848	1892.31	1.05	12	0.68	13.00	23526.00	35950	20240819	-31.57	19040	20231019	29.20	35950	-31.57	20240819	19500	26.15	20240805	35950	-31.57	20240819	19040	29.20	20231019	3.23	N	096530	500	261 억		6626501	N	N	3	N	00	N
84	20240909	140643	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24700	-300	5	-1.20	7038324500	285693	73.71	24500	25200	24200	32500	17500	25000	24635.80	12.69	0	-26037	25666	25332	24966	24632	24266	25150	24450	261	7500	500	18500	50	1	52225994	12900	1900.00	1.05	12	0.55	13.00	23526.00	35950	20240819	-31.29	19040	20231019	29.73	35950	-31.29	20240819	19500	26.67	20240805	35950	-31.29	20240819	19040	29.73	20231019	3.23	N	096530	500	261 억		6626501	N	N	3	N	00	N
85	20240909	130640	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24900	-100	5	-0.40	6088530100	247408	63.83	24500	25200	24200	32500	17500	25000	24609.05	12.69	0	-19509	25666	25332	24966	24632	24266	25150	24450	261	7500	500	18500	50	1	52225994	13004	1915.38	1.06	12	0.47	13.00	23526.00	35950	20240819	-30.74	19040	20231019	30.78	35950	-30.74	20240819	19500	27.69	20240805	35950	-30.74	20240819	19040	30.78	20231019	3.23	N	096530	500	261 억		6626501	N	N	3	N	00	N
86	20240909	120637	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24850	-150	5	-0.60	4776900950	194800	50.26	24500	24900	24200	32500	17500	25000	24521.74	12.69	0	-4478	25666	25332	24966	24632	24266	25150	24450	261	7500	500	18500	50	1	52225994	12978	1911.54	1.06	12	0.37	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.23	N	096530	500	261 억		6626501	N	N	3	N	00	N
87	20240909	110637	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24550	-450	5	-1.80	4003968250	163565	42.20	24500	24850	24200	32500	17500	25000	24478.93	12.69	0	-6278	25666	25332	24966	24632	24266	25150	24450	261	7500	500	18500	50	1	52225994	12821	1888.46	1.04	12	0.31	13.00	23526.00	35950	20240819	-31.71	19040	20231019	28.94	35950	-31.71	20240819	19500	25.90	20240805	35950	-31.71	20240819	19040	28.94	20231019	3.23	N	096530	500	261 억		6626501	N	N	3	N	00	N
88	20240909	100643	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24700	-300	5	-1.20	3348962800	136935	35.33	24500	24800	24200	32500	17500	25000	24456.04	12.69	0	-6003	25666	25332	24966	24632	24266	25150	24450	261	7500	500	18500	50	1	52225994	12900	1900.00	1.05	12	0.26	13.00	23526.00	35950	20240819	-31.29	19040	20231019	29.73	35950	-31.29	20240819	19500	26.67	20240805	35950	-31.29	20240819	19040	29.73	20231019	3.23	N	096530	500	261 억		6626501	N	N	3	N	00	N
89	20240909	090636	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24350	-650	5	-2.60	1039759450	42422	10.95	24500	24800	24250	32500	17500	25000	24508.32	12.69	0	2807	25666	25332	24966	24632	24266	25150	24450	261	7500	500	18500	50	1	52225994	12717	1873.08	1.04	12	0.08	13.00	23526.00	35950	20240819	-32.27	19040	20231019	27.89	35950	-32.27	20240819	19500	24.87	20240805	35950	-32.27	20240819	19040	27.89	20231019	3.23	N	096530	500	261 억		6626501	N	N	3	N	00	N
90	20240906	160628	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25000	-150	5	-0.60	9457483500	380557	80.04	25300	25300	24600	32650	17650	25150	24849.32	12.61	0	21804	26150	25650	25150	24650	24150	25400	24400	261	7500	500	18610	50	1	52225994	13056	1923.08	1.06	12	0.73	13.00	23526.00	35950	20240819	-30.46	19040	20231019	31.30	35950	-30.46	20240819	19500	28.21	20240805	35950	-30.46	20240819	19040	31.30	20231019	3.19	N	096530	500	261 억		6587419	N	N	3	N	00	N
91	20240906	150639	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24800	-350	5	-1.39	8213827450	330678	69.55	25300	25300	24600	32650	17650	25150	24839.28	12.61	0	17166	26150	25650	25150	24650	24150	25400	24400	261	7500	500	18610	50	1	52225994	12952	1907.69	1.05	12	0.63	13.00	23526.00	35950	20240819	-31.02	19040	20231019	30.25	35950	-31.02	20240819	19500	27.18	20240805	35950	-31.02	20240819	19040	30.25	20231019	3.19	N	096530	500	261 억		6587419	N	N	450	N	00	N
92	20240906	140642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24850	-300	5	-1.19	6630537250	266708	56.09	25300	25300	24600	32650	17650	25150	24860.58	12.61	0	-6331	26150	25650	25150	24650	24150	25400	24400	261	7500	500	18610	50	1	52225994	12978	1911.54	1.06	12	0.51	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.19	N	096530	500	261 억		6587419	N	N	450	N	00	N
93	20240906	130638	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24750	-400	5	-1.59	5691347950	228768	48.11	25300	25300	24600	32650	17650	25150	24878.16	12.61	0	-7654	26150	25650	25150	24650	24150	25400	24400	261	7500	500	18610	50	1	52225994	12926	1903.85	1.05	12	0.44	13.00	23526.00	35950	20240819	-31.15	19040	20231019	29.99	35950	-31.15	20240819	19500	26.92	20240805	35950	-31.15	20240819	19040	29.99	20231019	3.19	N	096530	500	261 억		6587419	N	N	450	N	00	N
94	20240906	120639	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24850	-300	5	-1.19	5039847400	202467	42.58	25300	25300	24600	32650	17650	25150	24892.10	12.61	0	-5580	26150	25650	25150	24650	24150	25400	24400	261	7500	500	18610	50	1	52225994	12978	1911.54	1.06	12	0.39	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.19	N	096530	500	261 억		6587419	N	N	450	N	00	N
95	20240906	110641	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25000	-150	5	-0.60	4189119850	168164	35.37	25300	25300	24600	32650	17650	25150	24910.81	12.61	0	504	26150	25650	25150	24650	24150	25400	24400	261	7500	500	18610	50	1	52225994	13056	1923.08	1.06	12	0.32	13.00	23526.00	35950	20240819	-30.46	19040	20231019	31.30	35950	-30.46	20240819	19500	28.21	20240805	35950	-30.46	20240819	19040	31.30	20231019	3.19	N	096530	500	261 억		6587419	N	N	450	N	00	N
96	20240906	100636	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24700	-450	5	-1.79	2570102750	103322	21.73	25300	25300	24600	32650	17650	25150	24874.49	12.61	0	1827	26150	25650	25150	24650	24150	25400	24400	261	7500	500	18610	50	1	52225994	12900	1900.00	1.05	12	0.20	13.00	23526.00	35950	20240819	-31.29	19040	20231019	29.73	35950	-31.29	20240819	19500	26.67	20240805	35950	-31.29	20240819	19040	29.73	20231019	3.19	N	096530	500	261 억		6587419	N	N	450	N	00	N
97	20240906	090640	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24900	-250	5	-0.99	518754250	20626	4.34	25300	25300	24900	32650	17650	25150	25150.50	12.61	0	-8853	26150	25650	25150	24650	24150	25400	24400	261	7500	500	18610	50	1	52225994	13004	1915.38	1.06	12	0.04	13.00	23526.00	35950	20240819	-30.74	19040	20231019	30.78	35950	-30.74	20240819	19500	27.69	20240805	35950	-30.74	20240819	19040	30.78	20231019	3.19	N	096530	500	261 억		6587419	N	N	450	N	00	N
98	20240905	160629	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25150	-150	5	-0.59	11691333100	466900	62.72	25300	25650	24650	32850	17750	25300	25039.22	12.50	0	73235	27333	26316	25683	24666	24033	26000	24350	261	7550	500	18720	50	1	52225994	13135	1934.62	1.07	12	0.89	13.00	23526.00	35950	20240819	-30.04	19040	20231019	32.09	35950	-30.04	20240819	19500	28.97	20240805	35950	-30.04	20240819	19040	32.09	20231019	3.27	N	096530	500	261 억		6526051	N	N	450	N	00	N
99	20240905	150638	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25000	-300	5	-1.19	10602246950	423535	56.90	25300	25650	24650	32850	17750	25300	25032.35	12.50	0	55275	27333	26316	25683	24666	24033	26000	24350	261	7550	500	18720	50	1	52225994	13056	1923.08	1.06	12	0.81	13.00	23526.00	35950	20240819	-30.46	19040	20231019	31.30	35950	-30.46	20240819	19500	28.21	20240805	35950	-30.46	20240819	19040	31.30	20231019	3.27	N	096530	500	261 억		6526051	N	N	3207	N	00	N
100	20240905	140635	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25000	-300	5	-1.19	8848160550	353616	47.50	25300	25650	24650	32850	17750	25300	25021.44	12.50	0	30272	27333	26316	25683	24666	24033	26000	24350	261	7550	500	18720	50	1	52225994	13056	1923.08	1.06	12	0.68	13.00	23526.00	35950	20240819	-30.46	19040	20231019	31.30	35950	-30.46	20240819	19500	28.21	20240805	35950	-30.46	20240819	19040	31.30	20231019	3.27	N	096530	500	261 억		6526051	N	N	3207	N	00	N
101	20240905	130638	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24900	-400	5	-1.58	7733298850	308955	41.51	25300	25650	24650	32850	17750	25300	25029.94	12.50	0	19041	27333	26316	25683	24666	24033	26000	24350	261	7550	500	18720	50	1	52225994	13004	1915.38	1.06	12	0.59	13.00	23526.00	35950	20240819	-30.74	19040	20231019	30.78	35950	-30.74	20240819	19500	27.69	20240805	35950	-30.74	20240819	19040	30.78	20231019	3.27	N	096530	500	261 억		6526051	N	N	3207	N	00	N
102	20240905	120634	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24850	-450	5	-1.78	6550945000	261210	35.09	25300	25650	24700	32850	17750	25300	25078.68	12.50	0	3191	27333	26316	25683	24666	24033	26000	24350	261	7550	500	18720	50	1	52225994	12978	1911.54	1.06	12	0.50	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.27	N	096530	500	261 억		6526051	N	N	3207	N	00	N
103	20240905	110631	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24850	-450	5	-1.78	4927264700	195751	26.30	25300	25650	24800	32850	17750	25300	25170.66	12.50	0	-11169	27333	26316	25683	24666	24033	26000	24350	261	7550	500	18720	50	1	52225994	12978	1911.54	1.06	12	0.37	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.27	N	096530	500	261 억		6526051	N	N	3207	N	00	N
104	20240905	100632	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25200	-100	5	-0.40	3016205800	119268	16.02	25300	25650	25000	32850	17750	25300	25289.26	12.50	0	-7983	27333	26316	25683	24666	24033	26000	24350	261	7550	500	18720	50	1	52225994	13161	1938.46	1.07	12	0.23	13.00	23526.00	35950	20240819	-29.90	19040	20231019	32.35	35950	-29.90	20240819	19500	29.23	20240805	35950	-29.90	20240819	19040	32.35	20231019	3.27	N	096530	500	261 억		6526051	N	N	3207	N	00	N
105	20240905	090638	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25350	50	2	0.20	1040415200	40871	5.49	25300	25650	25300	32850	17750	25300	25458.57	12.50	0	-7518	27333	26316	25683	24666	24033	26000	24350	261	7550	500	18720	50	1	52225994	13239	1950.00	1.08	12	0.08	13.00	23526.00	35950	20240819	-29.49	19040	20231019	33.14	35950	-29.49	20240819	19500	30.00	20240805	35950	-29.49	20240819	19040	33.14	20231019	3.27	N	096530	500	261 억		6526051	N	N	3207	N	00	N
106	20240904	160622	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25300	-900	5	-3.44	18684623550	729234	77.49	25500	26700	25050	34050	18350	26200	25622.66	12.50	0	4740	27333	26766	25833	25266	24333	27050	25550	261	7850	500	19380	50	1	52225994	13213	1946.15	1.08	12	1.40	13.00	23526.00	35950	20240819	-29.62	19040	20231019	32.88	35950	-29.62	20240819	19500	29.74	20240805	35950	-29.62	20240819	19040	32.88	20231019	3.32	N	096530	500	261 억		6530115	N	N	3207	N	00	N
107	20240904	150627	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25200	-1000	5	-3.82	17445450550	680101	72.27	25500	26700	25050	34050	18350	26200	25650.99	12.50	0	-11282	27333	26766	25833	25266	24333	27050	25550	261	7850	500	19380	50	1	52225994	13161	1938.46	1.07	12	1.30	13.00	23526.00	35950	20240819	-29.90	19040	20231019	32.35	35950	-29.90	20240819	19500	29.23	20240805	35950	-29.90	20240819	19040	32.35	20231019	3.32	N	096530	500	261 억		6530115	N	N	1228	N	00	N
108	20240904	140629	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25200	-1000	5	-3.82	15749353500	612768	65.12	25500	26700	25050	34050	18350	26200	25701.71	12.50	0	-22312	27333	26766	25833	25266	24333	27050	25550	261	7850	500	19380	50	1	52225994	13161	1938.46	1.07	12	1.17	13.00	23526.00	35950	20240819	-29.90	19040	20231019	32.35	35950	-29.90	20240819	19500	29.23	20240805	35950	-29.90	20240819	19040	32.35	20231019	3.32	N	096530	500	261 억		6530115	N	N	1228	N	00	N
109	20240904	130628	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25400	-800	5	-3.05	14027972800	544431	57.86	25500	26700	25150	34050	18350	26200	25766.03	12.50	0	-27060	27333	26766	25833	25266	24333	27050	25550	261	7850	500	19380	50	1	52225994	13265	1953.85	1.08	12	1.04	13.00	23526.00	35950	20240819	-29.35	19040	20231019	33.40	35950	-29.35	20240819	19500	30.26	20240805	35950	-29.35	20240819	19040	33.40	20231019	3.32	N	096530	500	261 억		6530115	N	N	1228	N	00	N
110	20240904	120626	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25500	-700	5	-2.67	12187792350	471863	50.14	25500	26700	25250	34050	18350	26200	25828.82	12.50	0	-21182	27333	26766	25833	25266	24333	27050	25550	261	7850	500	19380	50	1	52225994	13318	1961.54	1.08	12	0.90	13.00	23526.00	35950	20240819	-29.07	19040	20231019	33.93	35950	-29.07	20240819	19500	30.77	20240805	35950	-29.07	20240819	19040	33.93	20231019	3.32	N	096530	500	261 억		6530115	N	N	1228	N	00	N
111	20240904	110623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25600	-600	5	-2.29	11348346250	439138	46.67	25500	26700	25250	34050	18350	26200	25842.04	12.50	0	-15352	27333	26766	25833	25266	24333	27050	25550	261	7850	500	19380	50	1	52225994	13370	1969.23	1.09	12	0.84	13.00	23526.00	35950	20240819	-28.79	19040	20231019	34.45	35950	-28.79	20240819	19500	31.28	20240805	35950	-28.79	20240819	19040	34.45	20231019	3.32	N	096530	500	261 억		6530115	N	N	1228	N	00	N
112	20240904	100627	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25600	-600	5	-2.29	8608780800	331777	35.26	25500	26700	25450	34050	18350	26200	25947.23	12.50	0	15818	27333	26766	25833	25266	24333	27050	25550	261	7850	500	19380	50	1	52225994	13370	1969.23	1.09	12	0.64	13.00	23526.00	35950	20240819	-28.79	19040	20231019	34.45	35950	-28.79	20240819	19500	31.28	20240805	35950	-28.79	20240819	19040	34.45	20231019	3.32	N	096530	500	261 억		6530115	N	N	1228	N	00	N
113	20240904	090627	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26000	-200	5	-0.76	1876286500	73274	7.79	25500	26000	25450	34050	18350	26200	25603.65	12.50	0	21221	27333	26766	25833	25266	24333	27050	25550	261	7850	500	19380	50	1	52225994	13579	2000.00	1.11	12	0.14	13.00	23526.00	35950	20240819	-27.68	19040	20231019	36.55	35950	-27.68	20240819	19500	33.33	20240805	35950	-27.68	20240819	19040	36.55	20231019	3.32	N	096530	500	261 억		6530115	N	N	1228	N	00	N
114	20240903	160619	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26200	1300	2	5.22	24009574850	929160	94.68	24900	26400	24900	32350	17450	24900	25839.99	12.37	0	86207	26600	25750	25100	24250	23600	25425	23925	261	7450	500	18420	50	1	52225994	13683	2015.38	1.11	12	1.78	13.00	23526.00	35950	20240819	-27.12	19040	20231019	37.61	35950	-27.12	20240819	19500	34.36	20240805	35950	-27.12	20240819	19040	37.61	20231019	3.34	N	096530	500	261 억		6458694	N	N	1228	N	00	N
115	20240903	150622	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26200	1300	2	5.22	22426365500	868723	88.52	24900	26400	24900	32350	17450	24900	25815.79	12.37	0	80227	26600	25750	25100	24250	23600	25425	23925	261	7450	500	18420	50	1	52225994	13683	2015.38	1.11	12	1.66	13.00	23526.00	35950	20240819	-27.12	19040	20231019	37.61	35950	-27.12	20240819	19500	34.36	20240805	35950	-27.12	20240819	19040	37.61	20231019	3.34	N	096530	500	261 억		6458694	N	N	838	N	00	N
116	20240903	140624	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26200	1300	2	5.22	20076826850	778535	79.33	24900	26400	24900	32350	17450	24900	25788.46	12.37	0	52560	26600	25750	25100	24250	23600	25425	23925	261	7450	500	18420	50	1	52225994	13683	2015.38	1.11	12	1.49	13.00	23526.00	35950	20240819	-27.12	19040	20231019	37.61	35950	-27.12	20240819	19500	34.36	20240805	35950	-27.12	20240819	19040	37.61	20231019	3.34	N	096530	500	261 억		6458694	N	N	838	N	00	N
117	20240903	130624	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26100	1200	2	4.82	16612726650	646409	65.87	24900	26300	24900	32350	17450	24900	25700.57	12.37	0	54225	26600	25750	25100	24250	23600	25425	23925	261	7450	500	18420	50	1	52225994	13631	2007.69	1.11	12	1.24	13.00	23526.00	35950	20240819	-27.40	19040	20231019	37.08	35950	-27.40	20240819	19500	33.85	20240805	35950	-27.40	20240819	19040	37.08	20231019	3.34	N	096530	500	261 억		6458694	N	N	838	N	00	N
118	20240903	120615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25850	950	2	3.82	12792640000	500121	50.96	24900	26100	24900	32350	17450	24900	25579.69	12.37	0	54940	26600	25750	25100	24250	23600	25425	23925	261	7450	500	18420	50	1	52225994	13500	1988.46	1.10	12	0.96	13.00	23526.00	35950	20240819	-28.09	19040	20231019	35.77	35950	-28.09	20240819	19500	32.56	20240805	35950	-28.09	20240819	19040	35.77	20231019	3.34	N	096530	500	261 억		6458694	N	N	838	N	00	N
119	20240903	110615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25950	1050	2	4.22	10303402950	404041	41.17	24900	26050	24900	32350	17450	24900	25501.54	12.37	0	60543	26600	25750	25100	24250	23600	25425	23925	261	7450	500	18420	50	1	52225994	13553	1996.15	1.10	12	0.77	13.00	23526.00	35950	20240819	-27.82	19040	20231019	36.29	35950	-27.82	20240819	19500	33.08	20240805	35950	-27.82	20240819	19040	36.29	20231019	3.34	N	096530	500	261 억		6458694	N	N	838	N	00	N
120	20240903	100615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25450	550	2	2.21	6786588300	267063	27.21	24900	25750	24900	32350	17450	24900	25412.78	12.37	0	25236	26600	25750	25100	24250	23600	25425	23925	261	7450	500	18420	50	1	52225994	13292	1957.69	1.08	12	0.51	13.00	23526.00	35950	20240819	-29.21	19040	20231019	33.67	35950	-29.21	20240819	19500	30.51	20240805	35950	-29.21	20240819	19040	33.67	20231019	3.34	N	096530	500	261 억		6458694	N	N	838	N	00	N
121	20240903	090617	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25500	600	2	2.41	1783402700	70668	7.20	24900	25500	24900	32350	17450	24900	25238.46	12.37	0	5580	26600	25750	25100	24250	23600	25425	23925	261	7450	500	18420	50	1	52225994	13318	1961.54	1.08	12	0.14	13.00	23526.00	35950	20240819	-29.07	19040	20231019	33.93	35950	-29.07	20240819	19500	30.77	20240805	35950	-29.07	20240819	19040	33.93	20231019	3.34	N	096530	500	261 억		6458694	N	N	838	N	00	N
122	20240902	160610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24900	-1000	5	-3.86	23952097900	962229	122.91	25900	25950	24450	33650	18150	25900	24891.08	12.04	0	152536	26733	26316	25983	25566	25233	26150	25400	261	7750	500	19160	50	1	52225994	13004	1915.38	1.06	12	1.84	13.00	23526.00	35950	20240819	-30.74	19040	20231019	30.78	35950	-30.74	20240819	19500	27.69	20240805	35950	-30.74	20240819	19040	30.78	20231019	3.29	N	096530	500	261 억		6289772	N	N	838	N	00	N
123	20240902	150620	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24950	-950	5	-3.67	22337351000	897491	114.64	25900	25950	24450	33650	18150	25900	24887.43	12.04	0	125367	26733	26316	25983	25566	25233	26150	25400	261	7750	500	19160	50	1	52225994	13030	1919.23	1.06	12	1.72	13.00	23526.00	35950	20240819	-30.60	19040	20231019	31.04	35950	-30.60	20240819	19500	27.95	20240805	35950	-30.60	20240819	19040	31.04	20231019	3.29	N	096530	500	261 억		6289772	N	N	1297	N	00	N
124	20240902	140619	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24900	-1000	5	-3.86	20525708500	824968	105.37	25900	25950	24450	33650	18150	25900	24879.25	12.04	0	100899	26733	26316	25983	25566	25233	26150	25400	261	7750	500	19160	50	1	52225994	13004	1915.38	1.06	12	1.58	13.00	23526.00	35950	20240819	-30.74	19040	20231019	30.78	35950	-30.74	20240819	19500	27.69	20240805	35950	-30.74	20240819	19040	30.78	20231019	3.29	N	096530	500	261 억		6289772	N	N	1297	N	00	N
125	20240902	130614	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24800	-1100	5	-4.25	18295012800	735659	93.97	25900	25950	24450	33650	18150	25900	24867.34	12.04	0	72514	26733	26316	25983	25566	25233	26150	25400	261	7750	500	19160	50	1	52225994	12952	1907.69	1.05	12	1.41	13.00	23526.00	35950	20240819	-31.02	19040	20231019	30.25	35950	-31.02	20240819	19500	27.18	20240805	35950	-31.02	20240819	19040	30.25	20231019	3.29	N	096530	500	261 억		6289772	N	N	1297	N	00	N
126	20240902	120619	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24850	-1050	5	-4.05	16645995550	669279	85.49	25900	25950	24450	33650	18150	25900	24869.85	12.04	0	50144	26733	26316	25983	25566	25233	26150	25400	261	7750	500	19160	50	1	52225994	12978	1911.54	1.06	12	1.28	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.29	N	096530	500	261 억		6289772	N	N	1297	N	00	N
127	20240902	110613	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24850	-1050	5	-4.05	15340368000	616675	78.77	25900	25950	24450	33650	18150	25900	24874.11	12.04	0	38188	26733	26316	25983	25566	25233	26150	25400	261	7750	500	19160	50	1	52225994	12978	1911.54	1.06	12	1.18	13.00	23526.00	35950	20240819	-30.88	19040	20231019	30.51	35950	-30.88	20240819	19500	27.44	20240805	35950	-30.88	20240819	19040	30.51	20231019	3.29	N	096530	500	261 억		6289772	N	N	1297	N	00	N
128	20240902	100612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24650	-1250	5	-4.83	12557471700	503879	64.36	25900	25950	24450	33650	18150	25900	24919.47	12.04	0	21031	26733	26316	25983	25566	25233	26150	25400	261	7750	500	19160	50	1	52225994	12874	1896.15	1.05	12	0.96	13.00	23526.00	35950	20240819	-31.43	19040	20231019	29.46	35950	-31.43	20240819	19500	26.41	20240805	35950	-31.43	20240819	19040	29.46	20231019	3.29	N	096530	500	261 억		6289772	N	N	1297	N	00	N
129	20240902	090608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25250	-650	5	-2.51	3533429300	139154	17.77	25900	25950	24950	33650	18150	25900	25388.19	12.04	0	-9661	26733	26316	25983	25566	25233	26150	25400	261	7750	500	19160	50	1	52225994	13187	1942.31	1.07	12	0.27	13.00	23526.00	35950	20240819	-29.76	19040	20231019	32.62	35950	-29.76	20240819	19500	29.49	20240805	35950	-29.76	20240819	19040	32.62	20231019	3.29	N	096530	500	261 억		6289772	N	N	1297	N	00	N