KissMeData/067630/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	160612	57	100.00	KSQ150		제약	N	N	N	N		N	9170	200	2	2.23	2990847850	326818	126.41	8950	9310	8910	11660	6280	8970	9151.37	3.65	0	59801	9163	9066	8973	8876	8783	9020	8830	509	2690	500	6630	10	1	101806298	9336	-17.04	3.97	12	0.32	-538.00	2308.00	13320	20230220	-31.16	8260	20230906	11.02	13320	-31.16	20230220	8260	11.02	20230906	13900	-34.03	20221005	8260	11.02	20230906	0.85	Y	067630	500	509 억		3720070	N	N	14979	N	00	N
3	20230927	150615	57	100.00	KSQ150		제약	N	N	N	N		N	9280	310	2	3.46	2696323360	294862	114.05	8950	9310	8910	11660	6280	8970	9144.36	3.65	0	70832	9163	9066	8973	8876	8783	9020	8830	509	2690	500	6630	10	1	101806298	9448	-17.25	4.02	12	0.29	-538.00	2308.00	13320	20230220	-30.33	8260	20230906	12.35	13320	-30.33	20230220	8260	12.35	20230906	13900	-33.24	20221005	8260	12.35	20230906	0.85	Y	067630	500	509 억		3720070	N	N	35777	N	00	N
4	20230927	140615	57	100.00	KSQ150		제약	N	N	N	N		N	9230	260	2	2.90	2207026720	242045	93.62	8950	9310	8910	11660	6280	8970	9118.25	3.65	0	61406	9163	9066	8973	8876	8783	9020	8830	509	2690	500	6630	10	1	101806298	9397	-17.16	4.00	12	0.24	-538.00	2308.00	13320	20230220	-30.71	8260	20230906	11.74	13320	-30.71	20230220	8260	11.74	20230906	13900	-33.60	20221005	8260	11.74	20230906	0.85	Y	067630	500	509 억		3720070	N	N	35777	N	00	N
5	20230927	130608	57	100.00	KSQ150		제약	N	N	N	N		N	9260	290	2	3.23	1932263330	212353	82.14	8950	9300	8910	11660	6280	8970	9099.30	3.65	0	64093	9163	9066	8973	8876	8783	9020	8830	509	2690	500	6630	10	1	101806298	9427	-17.21	4.01	12	0.21	-538.00	2308.00	13320	20230220	-30.48	8260	20230906	12.11	13320	-30.48	20230220	8260	12.11	20230906	13900	-33.38	20221005	8260	12.11	20230906	0.85	Y	067630	500	509 억		3720070	N	N	35777	N	00	N
6	20230927	120608	57	100.00	KSQ150		제약	N	N	N	N		N	9030	60	2	0.67	1315805410	145263	56.19	8950	9170	8910	11660	6280	8970	9058.09	3.65	0	36827	9163	9066	8973	8876	8783	9020	8830	509	2690	500	6630	10	1	101806298	9193	-16.78	3.91	12	0.14	-538.00	2308.00	13320	20230220	-32.21	8260	20230906	9.32	13320	-32.21	20230220	8260	9.32	20230906	13900	-35.04	20221005	8260	9.32	20230906	0.85	Y	067630	500	509 억		3720070	N	N	35777	N	00	N
7	20230927	110613	57	100.00	KSQ150		제약	N	N	N	N		N	9100	130	2	1.45	1072956470	118450	45.82	8950	9170	8910	11660	6280	8970	9058.31	3.65	0	23931	9163	9066	8973	8876	8783	9020	8830	509	2690	500	6630	10	1	101806298	9264	-16.91	3.94	12	0.12	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13900	-34.53	20221005	8260	10.17	20230906	0.85	Y	067630	500	509 억		3720070	N	N	35777	N	00	N
8	20230927	100609	57	100.00	KSQ150		제약	N	N	N	N		N	9040	70	2	0.78	577969330	64077	24.78	8950	9070	8910	11660	6280	8970	9019.92	3.65	0	12262	9163	9066	8973	8876	8783	9020	8830	509	2690	500	6630	10	1	101806298	9203	-16.80	3.92	12	0.06	-538.00	2308.00	13320	20230220	-32.13	8260	20230906	9.44	13320	-32.13	20230220	8260	9.44	20230906	13900	-34.96	20221005	8260	9.44	20230906	0.85	Y	067630	500	509 억		3720070	N	N	35777	N	00	N
9	20230927	090618	57	100.00	KSQ150		제약	N	N	N	N		N	9000	30	2	0.33	107718460	12005	4.64	8950	9030	8910	11660	6280	8970	8972.80	3.65	0	-814	9163	9066	8973	8876	8783	9020	8830	509	2690	500	6630	10	1	101806298	9163	-16.73	3.90	12	0.01	-538.00	2308.00	13320	20230220	-32.43	8260	20230906	8.96	13320	-32.43	20230220	8260	8.96	20230906	13900	-35.25	20221005	8260	8.96	20230906	0.85	Y	067630	500	509 억		3720070	N	N	35777	N	00	N
10	20230926	160609	57	100.00	KSQ150		제약	N	N	N	N		N	8970	20	2	0.22	2267091050	252893	106.92	8990	9070	8880	11630	6270	8950	8964.61	3.63	0	19162	9143	9046	8963	8866	8783	9095	8915	509	2680	500	6620	10	1	101805680	9132	-16.67	3.89	12	0.25	-538.00	2308.00	13320	20230220	-32.66	8260	20230906	8.60	13320	-32.66	20230220	8260	8.60	20230906	13900	-35.47	20221005	8260	8.60	20230906	0.86	Y	067630	500	509 억		3692645	N	N	35777	N	00	N
11	20230926	150609	57	100.00	KSQ150		제약	N	N	N	N		N	8940	-10	5	-0.11	1777816190	198206	83.80	8990	9070	8880	11630	6270	8950	8969.54	3.63	0	18128	9143	9046	8963	8866	8783	9095	8915	509	2680	500	6620	10	1	101805680	9101	-16.62	3.87	12	0.19	-538.00	2308.00	13320	20230220	-32.88	8260	20230906	8.23	13320	-32.88	20230220	8260	8.23	20230906	13900	-35.68	20221005	8260	8.23	20230906	0.86	Y	067630	500	509 억		3692645	N	N	3537	N	00	N
12	20230926	140603	57	100.00	KSQ150		제약	N	N	N	N		N	8960	10	2	0.11	1411215240	157299	66.51	8990	9070	8880	11630	6270	8950	8971.55	3.63	0	7321	9143	9046	8963	8866	8783	9095	8915	509	2680	500	6620	10	1	101805680	9122	-16.65	3.88	12	0.15	-538.00	2308.00	13320	20230220	-32.73	8260	20230906	8.47	13320	-32.73	20230220	8260	8.47	20230906	13900	-35.54	20221005	8260	8.47	20230906	0.86	Y	067630	500	509 억		3692645	N	N	3537	N	00	N
13	20230926	130606	57	100.00	KSQ150		제약	N	N	N	N		N	8980	30	2	0.34	1243033810	138524	58.57	8990	9070	8880	11630	6270	8950	8973.42	3.63	0	8680	9143	9046	8963	8866	8783	9095	8915	509	2680	500	6620	10	1	101805680	9142	-16.69	3.89	12	0.14	-538.00	2308.00	13320	20230220	-32.58	8260	20230906	8.72	13320	-32.58	20230220	8260	8.72	20230906	13900	-35.40	20221005	8260	8.72	20230906	0.86	Y	067630	500	509 억		3692645	N	N	3537	N	00	N
14	20230926	120609	57	100.00	KSQ150		제약	N	N	N	N		N	8990	40	2	0.45	1092771110	121784	51.49	8990	9070	8880	11630	6270	8950	8973.03	3.63	0	10267	9143	9046	8963	8866	8783	9095	8915	509	2680	500	6620	10	1	101805680	9152	-16.71	3.90	12	0.12	-538.00	2308.00	13320	20230220	-32.51	8260	20230906	8.84	13320	-32.51	20230220	8260	8.84	20230906	13900	-35.32	20221005	8260	8.84	20230906	0.86	Y	067630	500	509 억		3692645	N	N	3537	N	00	N
15	20230926	110608	57	100.00	KSQ150		제약	N	N	N	N		N	9050	100	2	1.12	931059960	103810	43.89	8990	9070	8880	11630	6270	8950	8968.89	3.63	0	7209	9143	9046	8963	8866	8783	9095	8915	509	2680	500	6620	10	1	101805680	9213	-16.82	3.92	12	0.10	-538.00	2308.00	13320	20230220	-32.06	8260	20230906	9.56	13320	-32.06	20230220	8260	9.56	20230906	13900	-34.89	20221005	8260	9.56	20230906	0.86	Y	067630	500	509 억		3692645	N	N	3537	N	00	N
16	20230926	100605	57	100.00	KSQ150		제약	N	N	N	N		N	8940	-10	5	-0.11	547425840	61210	25.88	8990	9040	8880	11630	6270	8950	8943.41	3.63	0	151	9143	9046	8963	8866	8783	9095	8915	509	2680	500	6620	10	1	101805680	9101	-16.62	3.87	12	0.06	-538.00	2308.00	13320	20230220	-32.88	8260	20230906	8.23	13320	-32.88	20230220	8260	8.23	20230906	13900	-35.68	20221005	8260	8.23	20230906	0.86	Y	067630	500	509 억		3692645	N	N	3537	N	00	N
17	20230926	090607	57	100.00	KSQ150		제약	N	N	N	N		N	8970	20	2	0.22	86444010	9603	4.06	8990	9040	8960	11630	6270	8950	9001.77	3.63	0	-901	9143	9046	8963	8866	8783	9095	8915	509	2680	500	6620	10	1	101805680	9132	-16.67	3.89	12	0.01	-538.00	2308.00	13320	20230220	-32.66	8260	20230906	8.60	13320	-32.66	20230220	8260	8.60	20230906	13900	-35.47	20221005	8260	8.60	20230906	0.86	Y	067630	500	509 억		3692645	N	N	3537	N	00	N
18	20230925	160606	57	100.00	KSQ150		제약	N	N	N	N		N	8950	-110	5	-1.21	2055652130	228756	82.65	8880	9060	8880	11770	6350	9060	8986.24	3.59	0	50048	9226	9142	9056	8972	8886	9185	9015	509	2710	500	6700	10	1	101805680	9112	-16.64	3.88	12	0.22	-538.00	2308.00	13320	20230220	-32.81	8260	20230906	8.35	13320	-32.81	20230220	8260	8.35	20230906	13900	-35.61	20221005	8260	8.35	20230906	0.89	Y	067630	500	509 억		3651947	N	N	3537	N	00	N
19	20230925	150610	57	100.00	KSQ150		제약	N	N	N	N		N	8980	-80	5	-0.88	1747040380	194353	70.22	8880	9060	8880	11770	6350	9060	8989.01	3.59	0	40677	9226	9142	9056	8972	8886	9185	9015	509	2710	500	6700	10	1	101805680	9142	-16.69	3.89	12	0.19	-538.00	2308.00	13320	20230220	-32.58	8260	20230906	8.72	13320	-32.58	20230220	8260	8.72	20230906	13900	-35.40	20221005	8260	8.72	20230906	0.89	Y	067630	500	509 억		3651947	N	N	17906	N	00	N
20	20230925	140559	57	100.00	KSQ150		제약	N	N	N	N		N	8990	-70	5	-0.77	1312044990	145921	52.72	8880	9060	8880	11770	6350	9060	8991.47	3.59	0	27778	9226	9142	9056	8972	8886	9185	9015	509	2710	500	6700	10	1	101805680	9152	-16.71	3.90	12	0.14	-538.00	2308.00	13320	20230220	-32.51	8260	20230906	8.84	13320	-32.51	20230220	8260	8.84	20230906	13900	-35.32	20221005	8260	8.84	20230906	0.89	Y	067630	500	509 억		3651947	N	N	17906	N	00	N
21	20230925	130603	57	100.00	KSQ150		제약	N	N	N	N		N	9010	-50	5	-0.55	1109246530	123361	44.57	8880	9060	8880	11770	6350	9060	8991.87	3.59	0	30548	9226	9142	9056	8972	8886	9185	9015	509	2710	500	6700	10	1	101805680	9173	-16.75	3.90	12	0.12	-538.00	2308.00	13320	20230220	-32.36	8260	20230906	9.08	13320	-32.36	20230220	8260	9.08	20230906	13900	-35.18	20221005	8260	9.08	20230906	0.89	Y	067630	500	509 억		3651947	N	N	17906	N	00	N
22	20230925	120608	57	100.00	KSQ150		제약	N	N	N	N		N	9000	-60	5	-0.66	944260590	105036	37.95	8880	9060	8880	11770	6350	9060	8989.88	3.59	0	27751	9226	9142	9056	8972	8886	9185	9015	509	2710	500	6700	10	1	101805680	9163	-16.73	3.90	12	0.10	-538.00	2308.00	13320	20230220	-32.43	8260	20230906	8.96	13320	-32.43	20230220	8260	8.96	20230906	13900	-35.25	20221005	8260	8.96	20230906	0.89	Y	067630	500	509 억		3651947	N	N	17906	N	00	N
23	20230925	110603	57	100.00	KSQ150		제약	N	N	N	N		N	8970	-90	5	-0.99	690647900	76839	27.76	8880	9060	8880	11770	6350	9060	8988.25	3.59	0	18378	9226	9142	9056	8972	8886	9185	9015	509	2710	500	6700	10	1	101805680	9132	-16.67	3.89	12	0.08	-538.00	2308.00	13320	20230220	-32.66	8260	20230906	8.60	13320	-32.66	20230220	8260	8.60	20230906	13900	-35.47	20221005	8260	8.60	20230906	0.89	Y	067630	500	509 억		3651947	N	N	17906	N	00	N
24	20230925	100606	57	100.00	KSQ150		제약	N	N	N	N		N	9020	-40	5	-0.44	484868360	53953	19.49	8880	9060	8880	11770	6350	9060	8986.87	3.59	0	10198	9226	9142	9056	8972	8886	9185	9015	509	2710	500	6700	10	1	101805680	9183	-16.77	3.91	12	0.05	-538.00	2308.00	13320	20230220	-32.28	8260	20230906	9.20	13320	-32.28	20230220	8260	9.20	20230906	13900	-35.11	20221005	8260	9.20	20230906	0.89	Y	067630	500	509 억		3651947	N	N	17906	N	00	N
25	20230925	090604	57	100.00	KSQ150		제약	N	N	N	N		N	8980	-80	5	-0.88	105093530	11747	4.24	8880	9060	8880	11770	6350	9060	8946.41	3.59	0	-842	9226	9142	9056	8972	8886	9185	9015	509	2710	500	6700	10	1	101805680	9142	-16.69	3.89	12	0.01	-538.00	2308.00	13320	20230220	-32.58	8260	20230906	8.72	13320	-32.58	20230220	8260	8.72	20230906	13900	-35.40	20221005	8260	8.72	20230906	0.89	Y	067630	500	509 억		3651947	N	N	17906	N	00	N
26	20230922	160623	57	100.00	KSQ150		제약	N	N	N	N		N	9060	-40	5	-0.44	2463207320	272338	44.69	9010	9140	8970	11830	6370	9100	9044.60	3.59	0	27747	9466	9282	9096	8912	8726	9190	8820	509	2730	500	6730	10	1	101805680	9224	-16.84	3.93	12	0.27	-538.00	2308.00	13320	20230220	-31.98	8260	20230906	9.69	13320	-31.98	20230220	8260	9.69	20230906	13900	-34.82	20221005	8260	9.69	20230906	0.84	Y	067630	500	509 억		3650328	N	N	17906	N	00	N
27	20230922	150620	57	100.00	KSQ150		제약	N	N	N	N		N	9100	0	3	0.00	2241445730	247900	40.68	9010	9140	8970	11830	6370	9100	9041.71	3.59	0	27339	9466	9282	9096	8912	8726	9190	8820	509	2730	500	6730	10	1	101805680	9264	-16.91	3.94	12	0.24	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13900	-34.53	20221005	8260	10.17	20230906	0.84	Y	067630	500	509 억		3650328	N	N	100969	N	00	N
28	20230922	140621	57	100.00	KSQ150		제약	N	N	N	N		N	9110	10	2	0.11	1943242440	215053	35.29	9010	9140	8970	11830	6370	9100	9036.08	3.59	0	23020	9466	9282	9096	8912	8726	9190	8820	509	2730	500	6730	10	1	101805680	9274	-16.93	3.95	12	0.21	-538.00	2308.00	13320	20230220	-31.61	8260	20230906	10.29	13320	-31.61	20230220	8260	10.29	20230906	13900	-34.46	20221005	8260	10.29	20230906	0.84	Y	067630	500	509 억		3650328	N	N	100969	N	00	N
29	20230922	130544	57	100.00	KSQ150		제약	N	N	N	N		N	9040	-60	5	-0.66	1571860350	173981	28.55	9010	9140	8970	11830	6370	9100	9034.63	3.59	0	19052	9466	9282	9096	8912	8726	9190	8820	509	2730	500	6730	10	1	101805680	9203	-16.80	3.92	12	0.17	-538.00	2308.00	13320	20230220	-32.13	8260	20230906	9.44	13320	-32.13	20230220	8260	9.44	20230906	13900	-34.96	20221005	8260	9.44	20230906	0.84	Y	067630	500	509 억		3650328	N	N	100969	N	00	N
30	20230922	120542	57	100.00	KSQ150		제약	N	N	N	N		N	9020	-80	5	-0.88	1308418400	144836	23.77	9010	9140	8970	11830	6370	9100	9033.75	3.59	0	19066	9466	9282	9096	8912	8726	9190	8820	509	2730	500	6730	10	1	101805680	9183	-16.77	3.91	12	0.14	-538.00	2308.00	13320	20230220	-32.28	8260	20230906	9.20	13320	-32.28	20230220	8260	9.20	20230906	13900	-35.11	20221005	8260	9.20	20230906	0.84	Y	067630	500	509 억		3650328	N	N	100969	N	00	N
31	20230922	110539	57	100.00	KSQ150		제약	N	N	N	N		N	9090	-10	5	-0.11	1131016880	125248	20.55	9010	9140	8970	11830	6370	9100	9030.16	3.59	0	23887	9466	9282	9096	8912	8726	9190	8820	509	2730	500	6730	10	1	101805680	9254	-16.90	3.94	12	0.12	-538.00	2308.00	13320	20230220	-31.76	8260	20230906	10.05	13320	-31.76	20230220	8260	10.05	20230906	13900	-34.60	20221005	8260	10.05	20230906	0.84	Y	067630	500	509 억		3650328	N	N	100969	N	00	N
32	20230922	100541	57	100.00	KSQ150		제약	N	N	N	N		N	9060	-40	5	-0.44	828624230	91763	15.06	9010	9140	8970	11830	6370	9100	9029.97	3.59	0	27196	9466	9282	9096	8912	8726	9190	8820	509	2730	500	6730	10	1	101805680	9224	-16.84	3.93	12	0.09	-538.00	2308.00	13320	20230220	-31.98	8260	20230906	9.69	13320	-31.98	20230220	8260	9.69	20230906	13900	-34.82	20221005	8260	9.69	20230906	0.84	Y	067630	500	509 억		3650328	N	N	100969	N	00	N
33	20230922	090535	57	100.00	KSQ150		제약	N	N	N	N		N	8990	-110	5	-1.21	165218200	18356	3.01	9010	9070	8970	11830	6370	9100	9000.23	3.59	0	936	9466	9282	9096	8912	8726	9190	8820	509	2730	500	6730	10	1	101805680	9152	-16.71	3.90	12	0.02	-538.00	2308.00	13320	20230220	-32.51	8260	20230906	8.84	13320	-32.51	20230220	8260	8.84	20230906	13900	-35.32	20221005	8260	8.84	20230906	0.84	Y	067630	500	509 억		3650328	N	N	100969	N	00	N
34	20230921	160543	57	100.00	KSQ150		제약	N	N	N	N		N	9100	-200	5	-2.15	5460174800	603300	49.16	9200	9280	8910	12090	6510	9300	9050.51	4.18	0	-33527	10193	9746	9483	9036	8773	9615	8905	509	2790	500	6880	10	1	101805680	9264	-16.91	3.94	12	0.59	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13900	-34.53	20221005	8260	10.17	20230906	0.85	Y	067630	500	509 억		4250834	N	N	100969	N	00	N
35	20230921	150535	57	100.00	KSQ150		제약	N	N	N	N		N	8950	-350	5	-3.76	4810381840	530944	43.26	9200	9280	8930	12090	6510	9300	9060.05	4.18	0	-23829	10193	9746	9483	9036	8773	9615	8905	509	2790	500	6880	10	1	101805680	9112	-16.64	3.88	12	0.52	-538.00	2308.00	13320	20230220	-32.81	8260	20230906	8.35	13320	-32.81	20230220	8260	8.35	20230906	13900	-35.61	20221005	8260	8.35	20230906	0.85	Y	067630	500	509 억		4250834	N	N	235274	N	00	N
36	20230921	140540	57	100.00	KSQ150		제약	N	N	N	N		N	8990	-310	5	-3.33	4112168550	453058	36.92	9200	9280	8950	12090	6510	9300	9076.47	4.18	0	-17314	10193	9746	9483	9036	8773	9615	8905	509	2790	500	6880	10	1	101805680	9152	-16.71	3.90	12	0.45	-538.00	2308.00	13320	20230220	-32.51	8260	20230906	8.84	13320	-32.51	20230220	8260	8.84	20230906	13900	-35.32	20221005	8260	8.84	20230906	0.85	Y	067630	500	509 억		4250834	N	N	235274	N	00	N
37	20230921	130533	57	100.00	KSQ150		제약	N	N	N	N		N	9020	-280	5	-3.01	3755566790	413437	33.69	9200	9280	8950	12090	6510	9300	9083.77	4.18	0	-11861	10193	9746	9483	9036	8773	9615	8905	509	2790	500	6880	10	1	101805680	9183	-16.77	3.91	12	0.41	-538.00	2308.00	13320	20230220	-32.28	8260	20230906	9.20	13320	-32.28	20230220	8260	9.20	20230906	13900	-35.11	20221005	8260	9.20	20230906	0.85	Y	067630	500	509 억		4250834	N	N	235274	N	00	N
38	20230921	120529	57	100.00	KSQ150		제약	N	N	N	N		N	9010	-290	5	-3.12	3375173990	371092	30.24	9200	9280	8950	12090	6510	9300	9095.25	4.18	0	-7237	10193	9746	9483	9036	8773	9615	8905	509	2790	500	6880	10	1	101805680	9173	-16.75	3.90	12	0.36	-538.00	2308.00	13320	20230220	-32.36	8260	20230906	9.08	13320	-32.36	20230220	8260	9.08	20230906	13900	-35.18	20221005	8260	9.08	20230906	0.85	Y	067630	500	509 억		4250834	N	N	235274	N	00	N
39	20230921	110542	57	100.00	KSQ150		제약	N	N	N	N		N	8990	-310	5	-3.33	3018915580	331463	27.01	9200	9280	8950	12090	6510	9300	9107.85	4.18	0	-8619	10193	9746	9483	9036	8773	9615	8905	509	2790	500	6880	10	1	101805680	9152	-16.71	3.90	12	0.33	-538.00	2308.00	13320	20230220	-32.51	8260	20230906	8.84	13320	-32.51	20230220	8260	8.84	20230906	13900	-35.32	20221005	8260	8.84	20230906	0.85	Y	067630	500	509 억		4250834	N	N	235274	N	00	N
40	20230921	100534	57	100.00	KSQ150		제약	N	N	N	N		N	9150	-150	5	-1.61	1597201250	174109	14.19	9200	9280	9100	12090	6510	9300	9173.57	4.18	0	-12306	10193	9746	9483	9036	8773	9615	8905	509	2790	500	6880	10	1	101805680	9315	-17.01	3.96	12	0.17	-538.00	2308.00	13320	20230220	-31.31	8260	20230906	10.77	13320	-31.31	20230220	8260	10.77	20230906	13900	-34.17	20221005	8260	10.77	20230906	0.85	Y	067630	500	509 억		4250834	N	N	235274	N	00	N
41	20230921	090541	57	100.00	KSQ150		제약	N	N	N	N		N	9120	-180	5	-1.94	489733360	53518	4.36	9200	9280	9100	12090	6510	9300	9150.82	4.18	0	-18586	10193	9746	9483	9036	8773	9615	8905	509	2790	500	6880	10	1	101805680	9285	-16.95	3.95	12	0.05	-538.00	2308.00	13320	20230220	-31.53	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	13900	-34.39	20221005	8260	10.41	20230906	0.85	Y	067630	500	509 억		4250834	N	N	235274	N	00	N
42	20230920	160539	57	100.00	KSQ150		제약	N	N	N	N		N	9300	-680	5	-6.81	11535236740	1223850	25.45	9900	9930	9220	12970	6990	9980	9425.35	4.65	0	-395445	11120	10550	10140	9570	9160	10835	9855	509	2990	500	7380	10	1	101805680	9468	-17.29	4.03	12	1.20	-538.00	2308.00	13320	20230220	-30.18	8260	20230906	12.59	13320	-30.18	20230220	8260	12.59	20230906	13900	-33.09	20221005	8260	12.59	20230906	0.86	Y	067630	500	509 억		4733411	N	N	235274	N	00	N
43	20230920	150526	57	100.00	KSQ150		제약	N	N	N	N		N	9310	-670	5	-6.71	10470438840	1108915	23.06	9900	9930	9220	12970	6990	9980	9441.97	4.65	0	-394839	11120	10550	10140	9570	9160	10835	9855	509	2990	500	7380	10	1	101805680	9478	-17.30	4.03	12	1.09	-538.00	2308.00	13320	20230220	-30.11	8260	20230906	12.71	13320	-30.11	20230220	8260	12.71	20230906	13900	-33.02	20221005	8260	12.71	20230906	0.86	Y	067630	500	509 억		4733411	N	N	117900	N	00	N
44	20230920	140533	57	100.00	KSQ150		제약	N	N	N	N		N	9240	-740	5	-7.41	9141847880	965628	20.08	9900	9930	9240	12970	6990	9980	9467.17	4.65	0	-349674	11120	10550	10140	9570	9160	10835	9855	509	2990	500	7380	10	1	101805680	9407	-17.17	4.00	12	0.95	-538.00	2308.00	13320	20230220	-30.63	8260	20230906	11.86	13320	-30.63	20230220	8260	11.86	20230906	13900	-33.53	20221005	8260	11.86	20230906	0.86	Y	067630	500	509 억		4733411	N	N	117900	N	00	N
45	20230920	130528	57	100.00	KSQ150		제약	N	N	N	N		N	9280	-700	5	-7.01	8552429550	902026	18.76	9900	9930	9240	12970	6990	9980	9481.26	4.65	0	-328775	11120	10550	10140	9570	9160	10835	9855	509	2990	500	7380	10	1	101805680	9448	-17.25	4.02	12	0.89	-538.00	2308.00	13320	20230220	-30.33	8260	20230906	12.35	13320	-30.33	20230220	8260	12.35	20230906	13900	-33.24	20221005	8260	12.35	20230906	0.86	Y	067630	500	509 억		4733411	N	N	117900	N	00	N
46	20230920	120526	57	100.00	KSQ150		제약	N	N	N	N		N	9320	-660	5	-6.61	8007056330	843334	17.54	9900	9930	9240	12970	6990	9980	9494.43	4.65	0	-306725	11120	10550	10140	9570	9160	10835	9855	509	2990	500	7380	10	1	101805680	9488	-17.32	4.04	12	0.83	-538.00	2308.00	13320	20230220	-30.03	8260	20230906	12.83	13320	-30.03	20230220	8260	12.83	20230906	13900	-32.95	20221005	8260	12.83	20230906	0.86	Y	067630	500	509 억		4733411	N	N	117900	N	00	N
47	20230920	110533	57	100.00	KSQ150		제약	N	N	N	N		N	9280	-700	5	-7.01	7202653340	756718	15.74	9900	9930	9270	12970	6990	9980	9518.17	4.65	0	-283121	11120	10550	10140	9570	9160	10835	9855	509	2990	500	7380	10	1	101805680	9448	-17.25	4.02	12	0.74	-538.00	2308.00	13320	20230220	-30.33	8260	20230906	12.35	13320	-30.33	20230220	8260	12.35	20230906	13900	-33.24	20221005	8260	12.35	20230906	0.86	Y	067630	500	509 억		4733411	N	N	117900	N	00	N
48	20230920	100523	57	100.00	KSQ150		제약	N	N	N	N		N	9500	-480	5	-4.81	5037118020	526238	10.94	9900	9930	9450	12970	6990	9980	9571.81	4.65	0	-243581	11120	10550	10140	9570	9160	10835	9855	509	2990	500	7380	10	1	101805680	9672	-17.66	4.12	12	0.52	-538.00	2308.00	13320	20230220	-28.68	8260	20230906	15.01	13320	-28.68	20230220	8260	15.01	20230906	13900	-31.65	20221005	8260	15.01	20230906	0.86	Y	067630	500	509 억		4733411	N	N	117900	N	00	N
49	20230920	090529	57	100.00	KSQ150		제약	N	N	N	N		N	9670	-310	5	-3.11	1104482830	113655	2.36	9900	9930	9610	12970	6990	9980	9717.46	4.65	0	-61081	11120	10550	10140	9570	9160	10835	9855	509	2990	500	7380	10	1	101805680	9845	-17.97	4.19	12	0.11	-538.00	2308.00	13320	20230220	-27.40	8260	20230906	17.07	13320	-27.40	20230220	8260	17.07	20230906	13900	-30.43	20221005	8260	17.07	20230906	0.86	Y	067630	500	509 억		4733411	N	N	117900	N	00	N
50	20230919	160527	57	100.00	KSQ150		제약	N	N	N	N		N	9980	410	2	4.28	48785047400	4788400	858.52	9790	10710	9730	12440	6700	9570	10188.21	3.79	0	751809	9843	9706	9483	9346	9123	9775	9415	509	2870	500	7080	10	1	101805680	10160	-18.55	4.32	12	4.70	-538.00	2308.00	13320	20230220	-25.08	8260	20230906	20.82	13320	-25.08	20230220	8260	20.82	20230906	13900	-28.20	20221005	8260	20.82	20230906	0.85	Y	067630	500	509 억		3860584	N	N	117900	N	00	N
51	20230919	150527	57	100.00	KSQ150		제약	N	N	N	N		N	9920	350	2	3.66	47511207900	4660099	835.51	9790	10710	9730	12440	6700	9570	10195.32	3.79	0	761787	9843	9706	9483	9346	9123	9775	9415	509	2870	500	7080	10	1	101805680	10099	-18.44	4.30	12	4.58	-538.00	2308.00	13320	20230220	-25.53	8260	20230906	20.10	13320	-25.53	20230220	8260	20.10	20230906	13900	-28.63	20221005	8260	20.10	20230906	0.85	Y	067630	500	509 억		3860584	N	N	32115	N	00	N
52	20230919	140523	57	100.00	KSQ150		제약	N	N	N	N		N	10070	500	2	5.22	44212547250	4329114	776.17	9790	10710	9730	12440	6700	9570	10212.84	3.79	0	816708	9843	9706	9483	9346	9123	9775	9415	509	2870	500	7080	10	1	101805680	10252	-18.72	4.36	12	4.25	-538.00	2308.00	13320	20230220	-24.40	8260	20230906	21.91	13320	-24.40	20230220	8260	21.91	20230906	13900	-27.55	20221005	8260	21.91	20230906	0.85	Y	067630	500	509 억		3860584	N	N	32115	N	00	N
53	20230919	130516	57	100.00	KSQ150		제약	N	N	N	N		N	10260	690	2	7.21	41670052840	4079894	731.49	9790	10710	9730	12440	6700	9570	10213.51	3.79	0	808704	9843	9706	9483	9346	9123	9775	9415	509	2870	500	7080	10	1	101805680	10445	-19.07	4.45	12	4.01	-538.00	2308.00	13320	20230220	-22.97	8260	20230906	24.21	13320	-22.97	20230220	8260	24.21	20230906	13900	-26.19	20221005	8260	24.21	20230906	0.85	Y	067630	500	509 억		3860584	N	N	32115	N	00	N
54	20230919	120531	57	100.00	KSQ150		제약	N	N	N	N		N	10210	640	2	6.69	38335023970	3750664	672.46	9790	10710	9730	12440	6700	9570	10220.86	3.79	0	806040	9843	9706	9483	9346	9123	9775	9415	509	2870	500	7080	10	1	101805680	10394	-18.98	4.42	12	3.68	-538.00	2308.00	13320	20230220	-23.35	8260	20230906	23.61	13320	-23.35	20230220	8260	23.61	20230906	13900	-26.55	20221005	8260	23.61	20230906	0.85	Y	067630	500	509 억		3860584	N	N	32115	N	00	N
55	20230919	110531	57	100.00	KSQ150		제약	N	N	N	N		N	10310	740	2	7.73	33928800050	3324544	596.06	9790	10710	9730	12440	6700	9570	10205.55	3.79	0	724735	9843	9706	9483	9346	9123	9775	9415	509	2870	500	7080	10	1	101805680	10496	-19.16	4.47	12	3.27	-538.00	2308.00	13320	20230220	-22.60	8260	20230906	24.82	13320	-22.60	20230220	8260	24.82	20230906	13900	-25.83	20221005	8260	24.82	20230906	0.85	Y	067630	500	509 억		3860584	N	N	32115	N	00	N
56	20230919	100529	57	100.00	KSQ150		제약	N	N	N	N		N	10190	620	2	6.48	15161239560	1516884	271.96	9790	10280	9730	12440	6700	9570	9994.99	3.79	0	319840	9843	9706	9483	9346	9123	9775	9415	509	2870	500	7080	10	1	101805680	10374	-18.94	4.42	12	1.49	-538.00	2308.00	13320	20230220	-23.50	8260	20230906	23.37	13320	-23.50	20230220	8260	23.37	20230906	13900	-26.69	20221005	8260	23.37	20230906	0.85	Y	067630	500	509 억		3860584	N	N	32115	N	00	N
57	20230919	090525	57	100.00	KSQ150		제약	N	N	N	N		N	10190	620	2	6.48	3969521370	399942	71.71	9790	10200	9750	12440	6700	9570	9925.24	3.79	0	124637	9843	9706	9483	9346	9123	9775	9415	509	2870	500	7080	10	1	101805680	10374	-18.94	4.42	12	0.39	-538.00	2308.00	13320	20230220	-23.50	8260	20230906	23.37	13320	-23.50	20230220	8260	23.37	20230906	13900	-26.69	20221005	8260	23.37	20230906	0.85	Y	067630	500	509 억		3860584	N	N	32115	N	00	N
58	20230918	160528	57	100.00	KSQ150		제약	N	N	N	N		N	9570	250	2	2.68	5054298400	531881	89.99	9320	9620	9260	12110	6530	9320	9502.57	3.81	0	17011	9546	9432	9206	9092	8866	9490	9150	509	2790	500	6890	10	1	101805680	9743	-17.79	4.15	12	0.52	-538.00	2308.00	13320	20230220	-28.15	8260	20230906	15.86	13320	-28.15	20230220	8260	15.86	20230906	13900	-31.15	20221005	8260	15.86	20230906	0.85	Y	067630	500	509 억		3882379	N	N	32115	N	00	N
59	20230918	150525	57	100.00	KSQ150		제약	N	N	N	N		N	9570	250	2	2.68	4655861860	490176	82.93	9320	9620	9260	12110	6530	9320	9498.35	3.81	0	13526	9546	9432	9206	9092	8866	9490	9150	509	2790	500	6890	10	1	101805680	9743	-17.79	4.15	12	0.48	-538.00	2308.00	13320	20230220	-28.15	8260	20230906	15.86	13320	-28.15	20230220	8260	15.86	20230906	13900	-31.15	20221005	8260	15.86	20230906	0.85	Y	067630	500	509 억		3882379	N	N	62986	N	00	N
60	20230918	140539	57	100.00	KSQ150		제약	N	N	N	N		N	9490	170	2	1.82	3624083820	382155	64.66	9320	9620	9260	12110	6530	9320	9483.28	3.81	0	19108	9546	9432	9206	9092	8866	9490	9150	509	2790	500	6890	10	1	101805680	9661	-17.64	4.11	12	0.38	-538.00	2308.00	13320	20230220	-28.75	8260	20230906	14.89	13320	-28.75	20230220	8260	14.89	20230906	13900	-31.73	20221005	8260	14.89	20230906	0.85	Y	067630	500	509 억		3882379	N	N	62986	N	00	N
61	20230918	130526	57	100.00	KSQ150		제약	N	N	N	N		N	9480	160	2	1.72	3337480670	351933	59.54	9320	9620	9260	12110	6530	9320	9483.29	3.81	0	23737	9546	9432	9206	9092	8866	9490	9150	509	2790	500	6890	10	1	101805680	9651	-17.62	4.11	12	0.35	-538.00	2308.00	13320	20230220	-28.83	8260	20230906	14.77	13320	-28.83	20230220	8260	14.77	20230906	13900	-31.80	20221005	8260	14.77	20230906	0.85	Y	067630	500	509 억		3882379	N	N	62986	N	00	N
62	20230918	120527	57	100.00	KSQ150		제약	N	N	N	N		N	9490	170	2	1.82	3071973900	323933	54.81	9320	9620	9260	12110	6530	9320	9483.36	3.81	0	23910	9546	9432	9206	9092	8866	9490	9150	509	2790	500	6890	10	1	101805680	9661	-17.64	4.11	12	0.32	-538.00	2308.00	13320	20230220	-28.75	8260	20230906	14.89	13320	-28.75	20230220	8260	14.89	20230906	13900	-31.73	20221005	8260	14.89	20230906	0.85	Y	067630	500	509 억		3882379	N	N	62986	N	00	N
63	20230918	110525	57	100.00	KSQ150		제약	N	N	N	N		N	9500	180	2	1.93	2817177530	297045	50.26	9320	9620	9260	12110	6530	9320	9484.01	3.81	0	26275	9546	9432	9206	9092	8866	9490	9150	509	2790	500	6890	10	1	101805680	9672	-17.66	4.12	12	0.29	-538.00	2308.00	13320	20230220	-28.68	8260	20230906	15.01	13320	-28.68	20230220	8260	15.01	20230906	13900	-31.65	20221005	8260	15.01	20230906	0.85	Y	067630	500	509 억		3882379	N	N	62986	N	00	N
64	20230918	100520	57	100.00	KSQ150		제약	N	N	N	N		N	9530	210	2	2.25	1994135320	210836	35.67	9320	9580	9260	12110	6530	9320	9458.23	3.81	0	27729	9546	9432	9206	9092	8866	9490	9150	509	2790	500	6890	10	1	101805680	9702	-17.71	4.13	12	0.21	-538.00	2308.00	13320	20230220	-28.45	8260	20230906	15.38	13320	-28.45	20230220	8260	15.38	20230906	13900	-31.44	20221005	8260	15.38	20230906	0.85	Y	067630	500	509 억		3882379	N	N	62986	N	00	N
65	20230918	090518	57	100.00	KSQ150		제약	N	N	N	N		N	9450	130	2	1.39	345523050	36867	6.24	9320	9460	9260	12110	6530	9320	9372.15	3.81	0	3315	9546	9432	9206	9092	8866	9490	9150	509	2790	500	6890	10	1	101805680	9621	-17.57	4.09	12	0.04	-538.00	2308.00	13320	20230220	-29.05	8260	20230906	14.41	13320	-29.05	20230220	8260	14.41	20230906	13900	-32.01	20221005	8260	14.41	20230906	0.85	Y	067630	500	509 억		3882379	N	N	62986	N	00	N
66	20230915	160523	57	100.00	KSQ150		제약	N	N	N	N		N	9320	270	2	2.98	5367043280	584381	69.24	9080	9320	8980	11760	6340	9050	9183.98	3.83	0	-29786	9396	9222	9046	8872	8696	9310	8960	509	2710	500	6690	10	1	101805680	9488	-17.32	4.04	12	0.57	-538.00	2308.00	13320	20230220	-30.03	8260	20230906	12.83	13320	-30.03	20230220	8260	12.83	20230906	14250	-34.60	20220915	8260	12.83	20230906	0.85	Y	067630	500	509 억		3898920	N	N	62986	N	00	N
67	20230915	150525	57	100.00	KSQ150		제약	N	N	N	N		N	9230	180	2	1.99	4672049150	509638	60.38	9080	9320	8980	11760	6340	9050	9167.42	3.83	0	-35863	9396	9222	9046	8872	8696	9310	8960	509	2710	500	6690	10	1	101805680	9397	-17.16	4.00	12	0.50	-538.00	2308.00	13320	20230220	-30.71	8260	20230906	11.74	13320	-30.71	20230220	8260	11.74	20230906	14250	-35.23	20220915	8260	11.74	20230906	0.85	Y	067630	500	509 억		3898920	N	N	137283	N	00	N
68	20230915	140521	57	100.00	KSQ150		제약	N	N	N	N		N	9240	190	2	2.10	4321214140	471585	55.87	9080	9320	8980	11760	6340	9050	9163.20	3.83	0	-32881	9396	9222	9046	8872	8696	9310	8960	509	2710	500	6690	10	1	101805680	9407	-17.17	4.00	12	0.46	-538.00	2308.00	13320	20230220	-30.63	8260	20230906	11.86	13320	-30.63	20230220	8260	11.86	20230906	14250	-35.16	20220915	8260	11.86	20230906	0.85	Y	067630	500	509 억		3898920	N	N	137283	N	00	N
69	20230915	130520	57	100.00	KSQ150		제약	N	N	N	N		N	9310	260	2	2.87	3994470500	436332	51.70	9080	9320	8980	11760	6340	9050	9154.69	3.83	0	-27262	9396	9222	9046	8872	8696	9310	8960	509	2710	500	6690	10	1	101805680	9478	-17.30	4.03	12	0.43	-538.00	2308.00	13320	20230220	-30.11	8260	20230906	12.71	13320	-30.11	20230220	8260	12.71	20230906	14250	-34.67	20220915	8260	12.71	20230906	0.85	Y	067630	500	509 억		3898920	N	N	137283	N	00	N
70	20230915	120525	57	100.00	KSQ150		제약	N	N	N	N		N	9290	240	2	2.65	3323315100	364118	43.14	9080	9290	8980	11760	6340	9050	9127.05	3.83	0	-34861	9396	9222	9046	8872	8696	9310	8960	509	2710	500	6690	10	1	101805680	9458	-17.27	4.03	12	0.36	-538.00	2308.00	13320	20230220	-30.26	8260	20230906	12.47	13320	-30.26	20230220	8260	12.47	20230906	14250	-34.81	20220915	8260	12.47	20230906	0.85	Y	067630	500	509 억		3898920	N	N	137283	N	00	N
71	20230915	110527	57	100.00	KSQ150		제약	N	N	N	N		N	9190	140	2	1.55	2749227740	301941	35.77	9080	9220	8980	11760	6340	9050	9105.20	3.83	0	-48476	9396	9222	9046	8872	8696	9310	8960	509	2710	500	6690	10	1	101805680	9356	-17.08	3.98	12	0.30	-538.00	2308.00	13320	20230220	-31.01	8260	20230906	11.26	13320	-31.01	20230220	8260	11.26	20230906	14250	-35.51	20220915	8260	11.26	20230906	0.85	Y	067630	500	509 억		3898920	N	N	137283	N	00	N
72	20230915	100526	57	100.00	KSQ150		제약	N	N	N	N		N	9060	10	2	0.11	1805446310	198845	23.56	9080	9150	8980	11760	6340	9050	9079.68	3.83	0	-91317	9396	9222	9046	8872	8696	9310	8960	509	2710	500	6690	10	1	101805680	9224	-16.84	3.93	12	0.20	-538.00	2308.00	13320	20230220	-31.98	8260	20230906	9.69	13320	-31.98	20230220	8260	9.69	20230906	14250	-36.42	20220915	8260	9.69	20230906	0.85	Y	067630	500	509 억		3898920	N	N	137283	N	00	N
73	20230915	090518	57	100.00	KSQ150		제약	N	N	N	N		N	9090	40	2	0.44	413538770	45667	5.41	9080	9090	8980	11760	6340	9050	9055.54	3.83	0	-33736	9396	9222	9046	8872	8696	9310	8960	509	2710	500	6690	10	1	101805680	9254	-16.90	3.94	12	0.04	-538.00	2308.00	13320	20230220	-31.76	8260	20230906	10.05	13320	-31.76	20230220	8260	10.05	20230906	14250	-36.21	20220915	8260	10.05	20230906	0.85	Y	067630	500	509 억		3898920	N	N	137283	N	00	N
74	20230914	160522	57	100.00	KSQ150		제약	N	N	N	N		N	9050	140	2	1.57	7558508390	833582	172.39	8920	9220	8870	11580	6240	8910	9067.56	4.01	0	-231091	9156	9032	8886	8762	8616	8960	8690	509	2670	500	6590	10	1	101804012	9213	-16.82	3.92	12	0.82	-538.00	2308.00	13585	20220915	-33.38	8260	20230906	9.56	13320	-32.06	20230220	8260	9.56	20230906	16150	-43.96	20220914	8260	9.56	20230906	0.84	Y	067630	500	509 억		4081040	N	N	137283	N	00	N
75	20230914	150513	57	100.00	KSQ150		제약	N	N	N	N		N	9020	110	2	1.23	5592849340	615853	127.36	8920	9220	8870	11580	6240	8910	9081.48	4.01	0	-148095	9156	9032	8886	8762	8616	8960	8690	509	2670	500	6590	10	1	101804012	9183	-16.77	3.91	12	0.60	-538.00	2308.00	13585	20220915	-33.60	8260	20230906	9.20	13320	-32.28	20230220	8260	9.20	20230906	16150	-44.15	20220914	8260	9.20	20230906	0.84	Y	067630	500	509 억		4081040	N	N	96303	N	00	N
76	20230914	140517	57	100.00	KSQ150		제약	N	N	N	N		N	9140	230	2	2.58	4324310210	476268	98.49	8920	9220	8870	11580	6240	8910	9079.58	4.01	0	-59742	9156	9032	8886	8762	8616	8960	8690	509	2670	500	6590	10	1	101804012	9305	-16.99	3.96	12	0.47	-538.00	2308.00	13585	20220915	-32.72	8260	20230906	10.65	13320	-31.38	20230220	8260	10.65	20230906	16150	-43.41	20220914	8260	10.65	20230906	0.84	Y	067630	500	509 억		4081040	N	N	96303	N	00	N
77	20230914	130508	57	100.00	KSQ150		제약	N	N	N	N		N	9090	180	2	2.02	2832420880	313334	64.80	8920	9140	8870	11580	6240	8910	9039.63	4.01	0	-47044	9156	9032	8886	8762	8616	8960	8690	509	2670	500	6590	10	1	101804012	9254	-16.90	3.94	12	0.31	-538.00	2308.00	13585	20220915	-33.09	8260	20230906	10.05	13320	-31.76	20230220	8260	10.05	20230906	16150	-43.72	20220914	8260	10.05	20230906	0.84	Y	067630	500	509 억		4081040	N	N	96303	N	00	N
78	20230914	120518	57	100.00	KSQ150		제약	N	N	N	N		N	9120	210	2	2.36	2366631150	262017	54.19	8920	9140	8870	11580	6240	8910	9032.37	4.01	0	-34900	9156	9032	8886	8762	8616	8960	8690	509	2670	500	6590	10	1	101804012	9285	-16.95	3.95	12	0.26	-538.00	2308.00	13585	20220915	-32.87	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	16150	-43.53	20220914	8260	10.41	20230906	0.84	Y	067630	500	509 억		4081040	N	N	96303	N	00	N
79	20230914	110514	57	100.00	KSQ150		제약	N	N	N	N		N	8980	70	2	0.79	1666068580	184857	38.23	8920	9140	8870	11580	6240	8910	9012.76	4.01	0	-37318	9156	9032	8886	8762	8616	8960	8690	509	2670	500	6590	10	1	101804012	9142	-16.69	3.89	12	0.18	-538.00	2308.00	13585	20220915	-33.90	8260	20230906	8.72	13320	-32.58	20230220	8260	8.72	20230906	16150	-44.40	20220914	8260	8.72	20230906	0.84	Y	067630	500	509 억		4081040	N	N	96303	N	00	N
80	20230914	100510	57	100.00	KSQ150		제약	N	N	N	N		N	9010	100	2	1.12	1226378660	135918	28.11	8920	9140	8870	11580	6240	8910	9022.96	4.01	0	-22500	9156	9032	8886	8762	8616	8960	8690	509	2670	500	6590	10	1	101804012	9173	-16.75	3.90	12	0.13	-538.00	2308.00	13585	20220915	-33.68	8260	20230906	9.08	13320	-32.36	20230220	8260	9.08	20230906	16150	-44.21	20220914	8260	9.08	20230906	0.84	Y	067630	500	509 억		4081040	N	N	96303	N	00	N
81	20230914	090517	57	100.00	KSQ150		제약	N	N	N	N		N	8900	-10	5	-0.11	98462620	11055	2.29	8920	8940	8870	11580	6240	8910	8906.60	4.01	0	-3397	9156	9032	8886	8762	8616	8960	8690	509	2670	500	6590	10	1	101804012	9061	-16.54	3.86	12	0.01	-538.00	2308.00	13585	20220915	-34.49	8260	20230906	7.75	13320	-33.18	20230220	8260	7.75	20230906	16150	-44.89	20220914	8260	7.75	20230906	0.84	Y	067630	500	509 억		4081040	N	N	96303	N	00	N
82	20230913	160521	57	100.00	KSQ150		제약	N	N	N	N		N	8910	-90	5	-1.00	4235390140	478030	68.35	9010	9010	8740	11700	6300	9000	8860.02	4.09	0	-82271	9273	9136	8903	8766	8533	9205	8835	509	2700	500	6660	10	1	101804012	9071	-16.56	3.86	12	0.47	-538.00	2308.00	15397	20220914	-42.13	8260	20230906	7.87	13320	-33.11	20230220	8260	7.87	20230906	18150	-50.91	20220913	8260	7.87	20230906	0.84	Y	067630	500	509 억		4162610	N	N	96303	N	00	N
83	20230913	150516	57	100.00	KSQ150		제약	N	N	N	N		N	8870	-130	5	-1.44	3933768730	444123	63.50	9010	9010	8740	11700	6300	9000	8857.39	4.09	0	-74418	9273	9136	8903	8766	8533	9205	8835	509	2700	500	6660	10	1	101804012	9030	-16.49	3.84	12	0.44	-538.00	2308.00	15397	20220914	-42.39	8260	20230906	7.38	13320	-33.41	20230220	8260	7.38	20230906	18150	-51.13	20220913	8260	7.38	20230906	0.84	Y	067630	500	509 억		4162610	N	N	88593	N	00	N
84	20230913	140519	57	100.00	KSQ150		제약	N	N	N	N		N	8840	-160	5	-1.78	3313884890	374235	53.51	9010	9010	8740	11700	6300	9000	8855.09	4.09	0	-87550	9273	9136	8903	8766	8533	9205	8835	509	2700	500	6660	10	1	101804012	8999	-16.43	3.83	12	0.37	-538.00	2308.00	15397	20220914	-42.59	8260	20230906	7.02	13320	-33.63	20230220	8260	7.02	20230906	18150	-51.29	20220913	8260	7.02	20230906	0.84	Y	067630	500	509 억		4162610	N	N	88593	N	00	N
85	20230913	130507	57	100.00	KSQ150		제약	N	N	N	N		N	8840	-160	5	-1.78	3062498510	345843	49.45	9010	9010	8740	11700	6300	9000	8855.17	4.09	0	-79819	9273	9136	8903	8766	8533	9205	8835	509	2700	500	6660	10	1	101804012	8999	-16.43	3.83	12	0.34	-538.00	2308.00	15397	20220914	-42.59	8260	20230906	7.02	13320	-33.63	20230220	8260	7.02	20230906	18150	-51.29	20220913	8260	7.02	20230906	0.84	Y	067630	500	509 억		4162610	N	N	88593	N	00	N
86	20230913	120518	57	100.00	KSQ150		제약	N	N	N	N		N	8870	-130	5	-1.44	2692666730	304043	43.47	9010	9010	8740	11700	6300	9000	8856.20	4.09	0	-70856	9273	9136	8903	8766	8533	9205	8835	509	2700	500	6660	10	1	101804012	9030	-16.49	3.84	12	0.30	-538.00	2308.00	15397	20220914	-42.39	8260	20230906	7.38	13320	-33.41	20230220	8260	7.38	20230906	18150	-51.13	20220913	8260	7.38	20230906	0.84	Y	067630	500	509 억		4162610	N	N	88593	N	00	N
87	20230913	110517	57	100.00	KSQ150		제약	N	N	N	N		N	8860	-140	5	-1.56	2280576470	257753	36.85	9010	9010	8740	11700	6300	9000	8847.91	4.09	0	-69442	9273	9136	8903	8766	8533	9205	8835	509	2700	500	6660	10	1	101804012	9020	-16.47	3.84	12	0.25	-538.00	2308.00	15397	20220914	-42.46	8260	20230906	7.26	13320	-33.48	20230220	8260	7.26	20230906	18150	-51.18	20220913	8260	7.26	20230906	0.84	Y	067630	500	509 억		4162610	N	N	88593	N	00	N
88	20230913	100510	57	100.00	KSQ150		제약	N	N	N	N		N	8810	-190	5	-2.11	1934829380	218665	31.26	9010	9010	8740	11700	6300	9000	8848.37	4.09	0	-59647	9273	9136	8903	8766	8533	9205	8835	509	2700	500	6660	10	1	101804012	8969	-16.38	3.82	12	0.21	-538.00	2308.00	15397	20220914	-42.78	8260	20230906	6.66	13320	-33.86	20230220	8260	6.66	20230906	18150	-51.46	20220913	8260	6.66	20230906	0.84	Y	067630	500	509 억		4162610	N	N	88593	N	00	N
89	20230913	090508	57	100.00	KSQ150		제약	N	N	N	N		N	8770	-230	5	-2.56	571878780	64255	9.19	9010	9010	8770	11700	6300	9000	8900.14	4.09	0	-35156	9273	9136	8903	8766	8533	9205	8835	509	2700	500	6660	10	1	101804012	8928	-16.30	3.80	12	0.06	-538.00	2308.00	15397	20220914	-43.04	8260	20230906	6.17	13320	-34.16	20230220	8260	6.17	20230906	18150	-51.68	20220913	8260	6.17	20230906	0.84	Y	067630	500	509 억		4162610	N	N	88593	N	00	N
90	20230912	160504	57	100.00	KSQ150		제약	N	N	N	N		N	9000	320	2	3.69	5964690970	673344	152.65	8780	9040	8670	11280	6080	8680	8857.20	4.11	0	-68944	8920	8800	8650	8530	8380	8860	8590	509	2600	500	6420	10	1	101804012	9162	-16.73	3.90	12	0.66	-538.00	2308.00	17304	20220913	-47.99	8260	20230906	8.96	13320	-32.43	20230220	8260	8.96	20230906	18150	-50.41	20220913	8260	8.96	20230906	0.85	Y	067630	500	509 억		4181460	N	N	88593	N	00	N
91	20230912	150512	57	100.00	KSQ150		제약	N	N	N	N		N	8830	150	2	1.73	4989707090	564565	127.99	8780	9040	8670	11280	6080	8680	8838.14	4.11	0	-38197	8920	8800	8650	8530	8380	8860	8590	509	2600	500	6420	10	1	101804012	8989	-16.41	3.83	12	0.55	-538.00	2308.00	17304	20220913	-48.97	8260	20230906	6.90	13320	-33.71	20230220	8260	6.90	20230906	18150	-51.35	20220913	8260	6.90	20230906	0.85	Y	067630	500	509 억		4181460	N	N	41653	N	00	N
92	20230912	140511	57	100.00	KSQ150		제약	N	N	N	N		N	8780	100	2	1.15	4329637680	489635	111.00	8780	9040	8670	11280	6080	8680	8842.58	4.11	0	-19169	8920	8800	8650	8530	8380	8860	8590	509	2600	500	6420	10	1	101804012	8938	-16.32	3.80	12	0.48	-538.00	2308.00	17304	20220913	-49.26	8260	20230906	6.30	13320	-34.08	20230220	8260	6.30	20230906	18150	-51.63	20220913	8260	6.30	20230906	0.85	Y	067630	500	509 억		4181460	N	N	41653	N	00	N
93	20230912	130505	57	100.00	KSQ150		제약	N	N	N	N		N	8760	80	2	0.92	2610331590	296359	67.19	8780	8930	8670	11280	6080	8680	8808.01	4.11	0	-18530	8920	8800	8650	8530	8380	8860	8590	509	2600	500	6420	10	1	101804012	8918	-16.28	3.80	12	0.29	-538.00	2308.00	17304	20220913	-49.38	8260	20230906	6.05	13320	-34.23	20230220	8260	6.05	20230906	18150	-51.74	20220913	8260	6.05	20230906	0.85	Y	067630	500	509 억		4181460	N	N	41653	N	00	N
94	20230912	120501	57	100.00	KSQ150		제약	N	N	N	N		N	8770	90	2	1.04	2344527060	266030	60.31	8780	8930	8670	11280	6080	8680	8813.02	4.11	0	-10798	8920	8800	8650	8530	8380	8860	8590	509	2600	500	6420	10	1	101804012	8928	-16.30	3.80	12	0.26	-538.00	2308.00	17304	20220913	-49.32	8260	20230906	6.17	13320	-34.16	20230220	8260	6.17	20230906	18150	-51.68	20220913	8260	6.17	20230906	0.85	Y	067630	500	509 억		4181460	N	N	41653	N	00	N
95	20230912	110508	57	100.00	KSQ150		제약	N	N	N	N		N	8860	180	2	2.07	2066312150	234376	53.14	8780	8930	8670	11280	6080	8680	8816.23	4.11	0	2465	8920	8800	8650	8530	8380	8860	8590	509	2600	500	6420	10	1	101804012	9020	-16.47	3.84	12	0.23	-538.00	2308.00	17304	20220913	-48.80	8260	20230906	7.26	13320	-33.48	20230220	8260	7.26	20230906	18150	-51.18	20220913	8260	7.26	20230906	0.85	Y	067630	500	509 억		4181460	N	N	41653	N	00	N
96	20230912	100505	57	100.00	KSQ150		제약	N	N	N	N		N	8830	150	2	1.73	1391437510	157966	35.81	8780	8930	8670	11280	6080	8680	8808.46	4.11	0	-2138	8920	8800	8650	8530	8380	8860	8590	509	2600	500	6420	10	1	101804012	8989	-16.41	3.83	12	0.16	-538.00	2308.00	17304	20220913	-48.97	8260	20230906	6.90	13320	-33.71	20230220	8260	6.90	20230906	18150	-51.35	20220913	8260	6.90	20230906	0.85	Y	067630	500	509 억		4181460	N	N	41653	N	00	N
97	20230912	090515	57	100.00	KSQ150		제약	N	N	N	N		N	8680	0	3	0.00	146252810	16717	3.79	8780	8790	8670	11280	6080	8680	8748.75	4.11	0	-6170	8920	8800	8650	8530	8380	8860	8590	509	2600	500	6420	10	1	101804012	8837	-16.13	3.76	12	0.02	-538.00	2308.00	17304	20220913	-49.84	8260	20230906	5.08	13320	-34.83	20230220	8260	5.08	20230906	18150	-52.18	20220913	8260	5.08	20230906	0.85	Y	067630	500	509 억		4181460	N	N	41653	N	00	N
98	20230911	160502	57	100.00	KSQ150		제약	N	N	N	N		N	8680	130	2	1.52	3778992900	437294	86.29	8550	8770	8500	11110	5990	8550	8641.77	4.01	0	74981	9036	8792	8576	8332	8116	8915	8455	509	2560	500	6320	10	1	101804012	8837	-16.13	3.76	12	0.43	-538.00	2308.00	17304	20220913	-49.84	8260	20230906	5.08	13320	-34.83	20230220	8260	5.08	20230906	18150	-52.18	20220913	8260	5.08	20230906	0.85	Y	067630	500	509 억		4077821	N	N	41653	N	00	N
99	20230911	150511	57	100.00	KSQ150		제약	N	N	N	N		N	8700	150	2	1.75	3556861360	411718	81.25	8550	8770	8500	11110	5990	8550	8639.11	4.01	0	79534	9036	8792	8576	8332	8116	8915	8455	509	2560	500	6320	10	1	101804012	8857	-16.17	3.77	12	0.40	-538.00	2308.00	17304	20220913	-49.72	8260	20230906	5.33	13320	-34.68	20230220	8260	5.33	20230906	18150	-52.07	20220913	8260	5.33	20230906	0.85	Y	067630	500	509 억		4077821	N	N	55642	N	00	N
100	20230911	140516	57	100.00	KSQ150		제약	N	N	N	N		N	8720	170	2	1.99	3240738150	375288	74.06	8550	8770	8500	11110	5990	8550	8635.38	4.01	0	88918	9036	8792	8576	8332	8116	8915	8455	509	2560	500	6320	10	1	101804012	8877	-16.21	3.78	12	0.37	-538.00	2308.00	17304	20220913	-49.61	8260	20230906	5.57	13320	-34.53	20230220	8260	5.57	20230906	18150	-51.96	20220913	8260	5.57	20230906	0.85	Y	067630	500	509 억		4077821	N	N	55642	N	00	N
101	20230911	130457	57	100.00	KSQ150		제약	N	N	N	N		N	8680	130	2	1.52	2426643340	281934	55.63	8550	8730	8500	11110	5990	8550	8607.17	4.01	0	95017	9036	8792	8576	8332	8116	8915	8455	509	2560	500	6320	10	1	101804012	8837	-16.13	3.76	12	0.28	-538.00	2308.00	17304	20220913	-49.84	8260	20230906	5.08	13320	-34.83	20230220	8260	5.08	20230906	18150	-52.18	20220913	8260	5.08	20230906	0.85	Y	067630	500	509 억		4077821	N	N	55642	N	00	N
102	20230911	120505	57	100.00	KSQ150		제약	N	N	N	N		N	8620	70	2	0.82	1810998110	210839	41.61	8550	8670	8500	11110	5990	8550	8589.52	4.01	0	62764	9036	8792	8576	8332	8116	8915	8455	509	2560	500	6320	10	1	101804012	8776	-16.02	3.73	12	0.21	-538.00	2308.00	17304	20220913	-50.18	8260	20230906	4.36	13320	-35.29	20230220	8260	4.36	20230906	18150	-52.51	20220913	8260	4.36	20230906	0.85	Y	067630	500	509 억		4077821	N	N	55642	N	00	N
103	20230911	110454	57	100.00	KSQ150		제약	N	N	N	N		N	8590	40	2	0.47	1410488900	164443	32.45	8550	8670	8500	11110	5990	8550	8577.40	4.01	0	37970	9036	8792	8576	8332	8116	8915	8455	509	2560	500	6320	10	1	101804012	8745	-15.97	3.72	12	0.16	-538.00	2308.00	17304	20220913	-50.36	8260	20230906	4.00	13320	-35.51	20230220	8260	4.00	20230906	18150	-52.67	20220913	8260	4.00	20230906	0.85	Y	067630	500	509 억		4077821	N	N	55642	N	00	N
104	20230911	100457	57	100.00	KSQ150		제약	N	N	N	N		N	8570	20	2	0.23	854874530	99356	19.61	8550	8670	8540	11110	5990	8550	8604.25	4.01	0	19573	9036	8792	8576	8332	8116	8915	8455	509	2560	500	6320	10	1	101804012	8725	-15.93	3.71	12	0.10	-538.00	2308.00	17304	20220913	-50.47	8260	20230906	3.75	13320	-35.66	20230220	8260	3.75	20230906	18150	-52.78	20220913	8260	3.75	20230906	0.85	Y	067630	500	509 억		4077821	N	N	55642	N	00	N
105	20230911	090456	57	100.00	KSQ150		제약	N	N	N	N		N	8580	30	2	0.35	183070400	21293	4.20	8550	8650	8540	11110	5990	8550	8598.09	4.01	0	10286	9036	8792	8576	8332	8116	8915	8455	509	2560	500	6320	10	1	101804012	8735	-15.95	3.72	12	0.02	-538.00	2308.00	17304	20220913	-50.42	8260	20230906	3.87	13320	-35.59	20230220	8260	3.87	20230906	18150	-52.73	20220913	8260	3.87	20230906	0.85	Y	067630	500	509 억		4077821	N	N	55642	N	00	N
106	20230908	160504	57	100.00	KSQ150		제약	N	N	N	N		N	8550	170	2	2.03	4325161890	504986	155.94	8400	8820	8360	10890	5870	8380	8565.11	4.03	0	-2002	8720	8550	8420	8250	8120	8485	8185	509	2510	500	6200	10	1	101804012	8704	-15.89	3.70	12	0.50	-538.00	2308.00	17304	20220913	-50.59	8260	20230906	3.51	13320	-35.81	20230220	8260	3.51	20230906	18150	-52.89	20220913	8260	3.51	20230906	0.86	Y	067630	500	509 억		4106896	N	N	55642	N	00	N
107	20230908	150505	57	100.00	KSQ150		제약	N	N	N	N		N	8520	140	2	1.67	4090882790	477538	147.46	8400	8820	8360	10890	5870	8380	8566.81	4.03	0	2531	8720	8550	8420	8250	8120	8485	8185	509	2510	500	6200	10	1	101804012	8674	-15.84	3.69	12	0.47	-538.00	2308.00	17304	20220913	-50.76	8260	20230906	3.15	13320	-36.04	20230220	8260	3.15	20230906	18150	-53.06	20220913	8260	3.15	20230906	0.86	Y	067630	500	509 억		4106896	N	N	65274	N	00	N
108	20230908	140505	57	100.00	KSQ150		제약	N	N	N	N		N	8430	50	2	0.60	3764696400	439127	135.60	8400	8820	8360	10890	5870	8380	8573.36	4.03	0	81	8720	8550	8420	8250	8120	8485	8185	509	2510	500	6200	10	1	101804012	8582	-15.67	3.65	12	0.43	-538.00	2308.00	17304	20220913	-51.28	8260	20230906	2.06	13320	-36.71	20230220	8260	2.06	20230906	18150	-53.55	20220913	8260	2.06	20230906	0.86	Y	067630	500	509 억		4106896	N	N	65274	N	00	N
109	20230908	130508	57	100.00	KSQ150		제약	N	N	N	N		N	8470	90	2	1.07	3460877310	403142	124.49	8400	8820	8360	10890	5870	8380	8585.02	4.03	0	-4823	8720	8550	8420	8250	8120	8485	8185	509	2510	500	6200	10	1	101804012	8623	-15.74	3.67	12	0.40	-538.00	2308.00	17304	20220913	-51.05	8260	20230906	2.54	13320	-36.41	20230220	8260	2.54	20230906	18150	-53.33	20220913	8260	2.54	20230906	0.86	Y	067630	500	509 억		4106896	N	N	65274	N	00	N
110	20230908	120514	57	100.00	KSQ150		제약	N	N	N	N		N	8490	110	2	1.31	3284997040	382427	118.09	8400	8820	8360	10890	5870	8380	8590.15	4.03	0	-10501	8720	8550	8420	8250	8120	8485	8185	509	2510	500	6200	10	1	101804012	8643	-15.78	3.68	12	0.38	-538.00	2308.00	17304	20220913	-50.94	8260	20230906	2.78	13320	-36.26	20230220	8260	2.78	20230906	18150	-53.22	20220913	8260	2.78	20230906	0.86	Y	067630	500	509 억		4106896	N	N	65274	N	00	N
111	20230908	110508	57	100.00	KSQ150		제약	N	N	N	N		N	8460	80	2	0.95	2982433390	346766	107.08	8400	8820	8360	10890	5870	8380	8601.04	4.03	0	-21695	8720	8550	8420	8250	8120	8485	8185	509	2510	500	6200	10	1	101804012	8613	-15.72	3.67	12	0.34	-538.00	2308.00	17304	20220913	-51.11	8260	20230906	2.42	13320	-36.49	20230220	8260	2.42	20230906	18150	-53.39	20220913	8260	2.42	20230906	0.86	Y	067630	500	509 억		4106896	N	N	65274	N	00	N
112	20230908	100505	57	100.00	KSQ150		제약	N	N	N	N		N	8820	440	2	5.25	1432247830	167325	51.67	8400	8820	8360	10890	5870	8380	8560.23	4.03	0	21212	8720	8550	8420	8250	8120	8485	8185	509	2510	500	6200	10	1	101804012	8979	-16.39	3.82	12	0.16	-538.00	2308.00	17304	20220913	-49.03	8260	20230906	6.78	13320	-33.78	20230220	8260	6.78	20230906	18150	-51.40	20220913	8260	6.78	20230906	0.86	Y	067630	500	509 억		4106896	N	N	65274	N	00	N
113	20230908	090510	57	100.00	KSQ150		제약	N	N	N	N		N	8370	-10	5	-0.12	61080150	7288	2.25	8400	8400	8360	10890	5870	8380	8380.99	4.03	0	-1157	8720	8550	8420	8250	8120	8485	8185	509	2510	500	6200	10	1	101804012	8521	-15.56	3.63	12	0.01	-538.00	2308.00	17304	20220913	-51.63	8260	20230906	1.33	13320	-37.16	20230220	8260	1.33	20230906	18150	-53.88	20220913	8260	1.33	20230906	0.86	Y	067630	500	509 억		4106896	N	N	65274	N	00	N
114	20230907	160501	57	100.00	KSQ150		제약	N	N	N	N		N	8380	-160	5	-1.87	2682559660	319595	95.41	8540	8590	8290	11100	5980	8540	8393.62	4.08	0	-44113	8740	8640	8450	8350	8160	8690	8400	509	2560	500	6310	10	1	101804012	8531	-15.58	3.63	12	0.31	-538.00	2308.00	17304	20220913	-51.57	8260	20230906	1.45	13320	-37.09	20230220	8260	1.45	20230906	18150	-53.83	20220913	8260	1.45	20230906	0.85	Y	067630	500	509 억		4153130	N	N	65274	N	00	N
115	20230907	150505	57	100.00	KSQ150		제약	N	N	N	N		N	8340	-200	5	-2.34	2441184430	290737	86.79	8540	8590	8290	11100	5980	8540	8396.54	4.08	0	-34708	8740	8640	8450	8350	8160	8690	8400	509	2560	500	6310	10	1	101804012	8490	-15.50	3.61	12	0.29	-538.00	2308.00	17304	20220913	-51.80	8260	20230906	0.97	13320	-37.39	20230220	8260	0.97	20230906	18150	-54.05	20220913	8260	0.97	20230906	0.85	Y	067630	500	509 억		4153130	N	N	28868	N	00	N
116	20230907	140500	57	100.00	KSQ150		제약	N	N	N	N		N	8360	-180	5	-2.11	2066747670	245811	73.38	8540	8590	8290	11100	5980	8540	8407.87	4.08	0	-30087	8740	8640	8450	8350	8160	8690	8400	509	2560	500	6310	10	1	101804012	8511	-15.54	3.62	12	0.24	-538.00	2308.00	17304	20220913	-51.69	8260	20230906	1.21	13320	-37.24	20230220	8260	1.21	20230906	18150	-53.94	20220913	8260	1.21	20230906	0.85	Y	067630	500	509 억		4153130	N	N	28868	N	00	N
117	20230907	130500	57	100.00	KSQ150		제약	N	N	N	N		N	8360	-180	5	-2.11	1606355560	190565	56.89	8540	8590	8340	11100	5980	8540	8429.43	4.08	0	-22190	8740	8640	8450	8350	8160	8690	8400	509	2560	500	6310	10	1	101804012	8511	-15.54	3.62	12	0.19	-538.00	2308.00	17304	20220913	-51.69	8260	20230906	1.21	13320	-37.24	20230220	8260	1.21	20230906	18150	-53.94	20220913	8260	1.21	20230906	0.85	Y	067630	500	509 억		4153130	N	N	28868	N	00	N
118	20230907	120508	57	100.00	KSQ150		제약	N	N	N	N		N	8380	-160	5	-1.87	1280872400	151647	45.27	8540	8590	8340	11100	5980	8540	8446.41	4.08	0	-8645	8740	8640	8450	8350	8160	8690	8400	509	2560	500	6310	10	1	101804012	8531	-15.58	3.63	12	0.15	-538.00	2308.00	17304	20220913	-51.57	8260	20230906	1.45	13320	-37.09	20230220	8260	1.45	20230906	18150	-53.83	20220913	8260	1.45	20230906	0.85	Y	067630	500	509 억		4153130	N	N	28868	N	00	N
119	20230907	110506	57	100.00	KSQ150		제약	N	N	N	N		N	8410	-130	5	-1.52	939660710	110950	33.12	8540	8590	8400	11100	5980	8540	8469.22	4.08	0	-5962	8740	8640	8450	8350	8160	8690	8400	509	2560	500	6310	10	1	101804012	8562	-15.63	3.64	12	0.11	-538.00	2308.00	17304	20220913	-51.40	8260	20230906	1.82	13320	-36.86	20230220	8260	1.82	20230906	18150	-53.66	20220913	8260	1.82	20230906	0.85	Y	067630	500	509 억		4153130	N	N	28868	N	00	N
120	20230907	100503	57	100.00	KSQ150		제약	N	N	N	N		N	8440	-100	5	-1.17	570195970	67100	20.03	8540	8590	8430	11100	5980	8540	8497.70	4.08	0	-3849	8740	8640	8450	8350	8160	8690	8400	509	2560	500	6310	10	1	101804012	8592	-15.69	3.66	12	0.07	-538.00	2308.00	17304	20220913	-51.23	8260	20230906	2.18	13320	-36.64	20230220	8260	2.18	20230906	18150	-53.50	20220913	8260	2.18	20230906	0.85	Y	067630	500	509 억		4153130	N	N	28868	N	00	N
121	20230907	090508	57	100.00	KSQ150		제약	N	N	N	N		N	8470	-70	5	-0.82	58628660	6888	2.06	8540	8540	8460	11100	5980	8540	8511.70	4.08	0	-2628	8740	8640	8450	8350	8160	8690	8400	509	2560	500	6310	10	1	101804012	8623	-15.74	3.67	12	0.01	-538.00	2308.00	17304	20220913	-51.05	8260	20230906	2.54	13320	-36.41	20230220	8260	2.54	20230906	18150	-53.33	20220913	8260	2.54	20230906	0.85	Y	067630	500	509 억		4153130	N	N	28868	N	00	N
122	20230906	160501	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8540	140	2	1.67	2827018030	333343	152.85	8350	8550	8260	10920	5880	8400	8480.89	3.94	0	141760	8520	8460	8380	8320	8240	8490	8350	509	2520	500	6210	10	1	101804012	8694	-15.87	3.70	12	0.33	-538.00	2308.00	17304	20220913	-50.65	8260	20230906	3.39	13320	-35.89	20230220	8260	3.39	20230906	18150	-52.95	20220913	8260	3.39	20230906	0.86	Y	067630	500	509 억		4011141	N	N	28868	N	00	N
123	20230906	150501	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8540	140	2	1.67	2558792270	301930	138.45	8350	8550	8260	10920	5880	8400	8474.92	3.94	0	126892	8520	8460	8380	8320	8240	8490	8350	509	2520	500	6210	10	1	101804012	8694	-15.87	3.70	12	0.30	-538.00	2308.00	17304	20220913	-50.65	8260	20230906	3.39	13320	-35.89	20230220	8260	3.39	20230906	18150	-52.95	20220913	8260	3.39	20230906	0.86	Y	067630	500	509 억		4011141	N	N	36730	N	00	N
124	20230906	140504	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8490	90	2	1.07	2180783320	257548	118.10	8350	8550	8260	10920	5880	8400	8467.62	3.94	0	101804	8520	8460	8380	8320	8240	8490	8350	509	2520	500	6210	10	1	101804012	8643	-15.78	3.68	12	0.25	-538.00	2308.00	17304	20220913	-50.94	8260	20230906	2.78	13320	-36.26	20230220	8260	2.78	20230906	18150	-53.22	20220913	8260	2.78	20230906	0.86	Y	067630	500	509 억		4011141	N	N	36730	N	00	N
125	20230906	130459	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8480	80	2	0.95	1898880070	224345	102.87	8350	8550	8260	10920	5880	8400	8464.26	3.94	0	97014	8520	8460	8380	8320	8240	8490	8350	509	2520	500	6210	10	1	101804012	8633	-15.76	3.67	12	0.22	-538.00	2308.00	17304	20220913	-50.99	8260	20230906	2.66	13320	-36.34	20230220	8260	2.66	20230906	18150	-53.28	20220913	8260	2.66	20230906	0.86	Y	067630	500	509 억		4011141	N	N	36730	N	00	N
126	20230906	120507	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8470	70	2	0.83	1766462680	208702	95.70	8350	8550	8260	10920	5880	8400	8464.20	3.94	0	91172	8520	8460	8380	8320	8240	8490	8350	509	2520	500	6210	10	1	101804012	8623	-15.74	3.67	12	0.21	-538.00	2308.00	17304	20220913	-51.05	8260	20230906	2.54	13320	-36.41	20230220	8260	2.54	20230906	18150	-53.33	20220913	8260	2.54	20230906	0.86	Y	067630	500	509 억		4011141	N	N	36730	N	00	N
127	20230906	110505	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8520	120	2	1.43	1487380800	175855	80.64	8350	8550	8260	10920	5880	8400	8458.17	3.94	0	76129	8520	8460	8380	8320	8240	8490	8350	509	2520	500	6210	10	1	101804012	8674	-15.84	3.69	12	0.17	-538.00	2308.00	17304	20220913	-50.76	8260	20230906	3.15	13320	-36.04	20230220	8260	3.15	20230906	18150	-53.06	20220913	8260	3.15	20230906	0.86	Y	067630	500	509 억		4011141	N	N	36730	N	00	N
128	20230906	100452	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8470	70	2	0.83	1016912430	120638	55.32	8350	8540	8260	10920	5880	8400	8429.58	3.94	0	45299	8520	8460	8380	8320	8240	8490	8350	509	2520	500	6210	10	1	101804012	8623	-15.74	3.67	12	0.12	-538.00	2308.00	17304	20220913	-51.05	8260	20230906	2.54	13320	-36.41	20230220	8260	2.54	20230906	18150	-53.33	20220913	8260	2.54	20230906	0.86	Y	067630	500	509 억		4011141	N	N	36730	N	00	N
129	20230906	090455	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8300	-100	5	-1.19	157630360	18982	8.70	8350	8360	8260	10920	5880	8400	8301.50	3.94	0	-8864	8520	8460	8380	8320	8240	8490	8350	509	2520	500	6210	10	1	101804012	8450	-15.43	3.60	12	0.02	-538.00	2308.00	17304	20220913	-52.03	8260	20230906	0.48	13320	-37.69	20230220	8260	0.48	20230906	18150	-54.27	20220913	8260	0.48	20230906	0.86	Y	067630	500	509 억		4011141	N	N	36730	N	00	N
130	20230905	160457	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8400	-20	5	-0.24	1807832190	216399	101.60	8370	8440	8300	10940	5900	8420	8353.85	4.04	0	-52941	8546	8482	8396	8332	8246	8515	8365	509	2520	500	6230	10	1	101804012	8552	-15.61	3.64	12	0.21	-538.00	2308.00	17304	20220913	-51.46	8300	20230905	1.20	13320	-36.94	20230220	8300	1.20	20230905	18150	-53.72	20220913	8300	1.20	20230905	0.87	Y	067630	500	509 억		4108314	N	N	36730	N	00	N
131	20230905	150507	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8320	-100	5	-1.19	1619992450	193935	91.05	8370	8440	8300	10940	5900	8420	8353.28	4.04	0	-50111	8546	8482	8396	8332	8246	8515	8365	509	2520	500	6230	10	1	101804012	8470	-15.46	3.60	12	0.19	-538.00	2308.00	17304	20220913	-51.92	8300	20230905	0.24	13320	-37.54	20230220	8300	0.24	20230905	18150	-54.16	20220913	8300	0.24	20230905	0.87	Y	067630	500	509 억		4108314	N	N	38694	N	00	N
132	20230905	140504	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8340	-80	5	-0.95	1318688150	157738	74.06	8370	8440	8310	10940	5900	8420	8359.99	4.04	0	-42648	8546	8482	8396	8332	8246	8515	8365	509	2520	500	6230	10	1	101804012	8490	-15.50	3.61	12	0.15	-538.00	2308.00	17304	20220913	-51.80	8310	20230905	0.36	13320	-37.39	20230220	8310	0.36	20230905	18150	-54.05	20220913	8310	0.36	20230905	0.87	Y	067630	500	509 억		4108314	N	N	38694	N	00	N
133	20230905	130445	57	100.00	KSQ150		제약	N	N	N	N		N	8330	-90	5	-1.07	983872810	117533	55.18	8370	8440	8320	10940	5900	8420	8371.03	4.04	0	-28040	8546	8482	8396	8332	8246	8515	8365	509	2520	500	6230	10	1	101804012	8480	-15.48	3.61	12	0.12	-538.00	2308.00	17304	20220913	-51.86	8310	20230904	0.24	13320	-37.46	20230220	8310	0.24	20230904	18150	-54.10	20220913	8310	0.24	20230904	0.87	Y	067630	500	509 억		4108314	N	N	38694	N	00	N
134	20230905	120455	57	100.00	KSQ150		제약	N	N	N	N		N	8350	-70	5	-0.83	736091150	87838	41.24	8370	8440	8330	10940	5900	8420	8380.10	4.04	0	-13721	8546	8482	8396	8332	8246	8515	8365	509	2520	500	6230	10	1	101804012	8501	-15.52	3.62	12	0.09	-538.00	2308.00	17304	20220913	-51.75	8310	20230904	0.48	13320	-37.31	20230220	8310	0.48	20230904	18150	-53.99	20220913	8310	0.48	20230904	0.87	Y	067630	500	509 억		4108314	N	N	38694	N	00	N
135	20230905	110458	57	100.00	KSQ150		제약	N	N	N	N		N	8410	-10	5	-0.12	584231300	69741	32.74	8370	8430	8330	10940	5900	8420	8377.16	4.04	0	-11665	8546	8482	8396	8332	8246	8515	8365	509	2520	500	6230	10	1	101804012	8562	-15.63	3.64	12	0.07	-538.00	2308.00	17304	20220913	-51.40	8310	20230904	1.20	13320	-36.86	20230220	8310	1.20	20230904	18150	-53.66	20220913	8310	1.20	20230904	0.87	Y	067630	500	509 억		4108314	N	N	38694	N	00	N
136	20230905	100453	57	100.00	KSQ150		제약	N	N	N	N		N	8350	-70	5	-0.83	431816940	51579	24.22	8370	8430	8330	10940	5900	8420	8371.95	4.04	0	-14376	8546	8482	8396	8332	8246	8515	8365	509	2520	500	6230	10	1	101804012	8501	-15.52	3.62	12	0.05	-538.00	2308.00	17304	20220913	-51.75	8310	20230904	0.48	13320	-37.31	20230220	8310	0.48	20230904	18150	-53.99	20220913	8310	0.48	20230904	0.87	Y	067630	500	509 억		4108314	N	N	38694	N	00	N
137	20230905	090448	57	100.00	KSQ150		제약	N	N	N	N		N	8420	0	3	0.00	62465020	7447	3.50	8370	8430	8350	10940	5900	8420	8387.94	4.04	0	1814	8546	8482	8396	8332	8246	8515	8365	509	2520	500	6230	10	1	101804012	8572	-15.65	3.65	12	0.01	-538.00	2308.00	17304	20220913	-51.34	8310	20230904	1.32	13320	-36.79	20230220	8310	1.32	20230904	18150	-53.61	20220913	8310	1.32	20230904	0.87	Y	067630	500	509 억		4108314	N	N	38694	N	00	N
138	20230904	160450	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8420	20	2	0.24	1770468740	211391	40.88	8400	8460	8310	10920	5880	8400	8374.86	4.06	0	-25207	8786	8592	8476	8282	8166	8535	8225	509	2520	500	6210	10	1	101804012	8572	-15.65	3.65	12	0.21	-538.00	2308.00	17304	20220913	-51.34	8310	20230904	1.32	13320	-36.79	20230220	8310	1.32	20230904	18150	-53.61	20220913	8310	1.32	20230904	0.86	Y	067630	500	509 억		4133519	N	N	38694	N	00	N
139	20230904	150443	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8370	-30	5	-0.36	1480898520	176850	34.20	8400	8460	8310	10920	5880	8400	8373.75	4.06	0	-23804	8786	8592	8476	8282	8166	8535	8225	509	2520	500	6210	10	1	101804012	8521	-15.56	3.63	12	0.17	-538.00	2308.00	17304	20220913	-51.63	8310	20230904	0.72	13320	-37.16	20230220	8310	0.72	20230904	18150	-53.88	20220913	8310	0.72	20230904	0.86	Y	067630	500	509 억		4133519	N	N	115396	N	00	N
140	20230904	140439	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8380	-20	5	-0.24	1336630920	159624	30.87	8400	8460	8310	10920	5880	8400	8373.62	4.06	0	-23103	8786	8592	8476	8282	8166	8535	8225	509	2520	500	6210	10	1	101804012	8531	-15.58	3.63	12	0.16	-538.00	2308.00	17304	20220913	-51.57	8310	20230904	0.84	13320	-37.09	20230220	8310	0.84	20230904	18150	-53.83	20220913	8310	0.84	20230904	0.86	Y	067630	500	509 억		4133519	N	N	115396	N	00	N
141	20230904	130447	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8350	-50	5	-0.60	1097655890	131070	25.35	8400	8460	8310	10920	5880	8400	8374.58	4.06	0	-22830	8786	8592	8476	8282	8166	8535	8225	509	2520	500	6210	10	1	101804012	8501	-15.52	3.62	12	0.13	-538.00	2308.00	17304	20220913	-51.75	8310	20230904	0.48	13320	-37.31	20230220	8310	0.48	20230904	18150	-53.99	20220913	8310	0.48	20230904	0.86	Y	067630	500	509 억		4133519	N	N	115396	N	00	N
142	20230904	120439	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8370	-30	5	-0.36	835465970	99626	19.27	8400	8460	8310	10920	5880	8400	8386.02	4.06	0	-23393	8786	8592	8476	8282	8166	8535	8225	509	2520	500	6210	10	1	101804012	8521	-15.56	3.63	12	0.10	-538.00	2308.00	17304	20220913	-51.63	8310	20230904	0.72	13320	-37.16	20230220	8310	0.72	20230904	18150	-53.88	20220913	8310	0.72	20230904	0.86	Y	067630	500	509 억		4133519	N	N	115396	N	00	N
143	20230904	110433	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8370	-30	5	-0.36	672664350	80151	15.50	8400	8460	8310	10920	5880	8400	8392.46	4.06	0	-14990	8786	8592	8476	8282	8166	8535	8225	509	2520	500	6210	10	1	101804012	8521	-15.56	3.63	12	0.08	-538.00	2308.00	17304	20220913	-51.63	8310	20230904	0.72	13320	-37.16	20230220	8310	0.72	20230904	18150	-53.88	20220913	8310	0.72	20230904	0.86	Y	067630	500	509 억		4133519	N	N	115396	N	00	N
144	20230904	100434	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8420	20	2	0.24	425790430	50644	9.79	8400	8460	8310	10920	5880	8400	8407.52	4.06	0	-13498	8786	8592	8476	8282	8166	8535	8225	509	2520	500	6210	10	1	101804012	8572	-15.65	3.65	12	0.05	-538.00	2308.00	17304	20220913	-51.34	8310	20230904	1.32	13320	-36.79	20230220	8310	1.32	20230904	18150	-53.61	20220913	8310	1.32	20230904	0.86	Y	067630	500	509 억		4133519	N	N	115396	N	00	N
145	20230904	090443	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8330	-70	5	-0.83	83225200	9969	1.93	8400	8420	8310	10920	5880	8400	8348.40	4.06	0	-5672	8786	8592	8476	8282	8166	8535	8225	509	2520	500	6210	10	1	101804012	8480	-15.48	3.61	12	0.01	-538.00	2308.00	17304	20220913	-51.86	8310	20230904	0.24	13320	-37.46	20230220	8310	0.24	20230904	18150	-54.10	20220913	8310	0.24	20230904	0.86	Y	067630	500	509 억		4133519	N	N	115396	N	00	N
146	20230901	160436	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8400	-230	5	-2.67	4337414370	513333	141.86	8630	8670	8360	11210	6050	8630	8449.56	4.35	0	-253804	9010	8820	8720	8530	8430	8770	8480	509	2580	500	6380	10	1	101804012	8552	-15.61	3.64	12	0.50	-538.00	2308.00	17304	20220913	-51.46	8360	20230901	0.48	13320	-36.94	20230220	8360	0.48	20230901	18150	-53.72	20220913	8360	0.48	20230901	0.87	Y	067630	500	509 억		4428998	N	N	115396	N	00	N
147	20230901	150444	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8390	-240	5	-2.78	3979202050	470640	130.06	8630	8670	8360	11210	6050	8630	8454.87	4.35	0	-234522	9010	8820	8720	8530	8430	8770	8480	509	2580	500	6380	10	1	101804012	8541	-15.59	3.64	12	0.46	-538.00	2308.00	17304	20220913	-51.51	8360	20230901	0.36	13320	-37.01	20230220	8360	0.36	20230901	18150	-53.77	20220913	8360	0.36	20230901	0.87	Y	067630	500	509 억		4428998	N	N	115104	N	00	N
148	20230901	140443	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8430	-200	5	-2.32	2868604800	338354	93.50	8630	8670	8410	11210	6050	8630	8478.12	4.35	0	-153062	9010	8820	8720	8530	8430	8770	8480	509	2580	500	6380	10	1	101804012	8582	-15.67	3.65	12	0.33	-538.00	2308.00	17304	20220913	-51.28	8410	20230901	0.24	13320	-36.71	20230220	8410	0.24	20230901	18150	-53.55	20220913	8410	0.24	20230901	0.87	Y	067630	500	509 억		4428998	N	N	115104	N	00	N
149	20230901	130433	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8420	-210	5	-2.43	2537216760	299037	82.64	8630	8670	8410	11210	6050	8630	8484.62	4.35	0	-131985	9010	8820	8720	8530	8430	8770	8480	509	2580	500	6380	10	1	101804012	8572	-15.65	3.65	12	0.29	-538.00	2308.00	17304	20220913	-51.34	8410	20230901	0.12	13320	-36.79	20230220	8410	0.12	20230901	18150	-53.61	20220913	8410	0.12	20230901	0.87	Y	067630	500	509 억		4428998	N	N	115104	N	00	N
150	20230901	120436	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8430	-200	5	-2.32	2250316660	264992	73.23	8630	8670	8410	11210	6050	8630	8492.02	4.35	0	-121220	9010	8820	8720	8530	8430	8770	8480	509	2580	500	6380	10	1	101804012	8582	-15.67	3.65	12	0.26	-538.00	2308.00	17304	20220913	-51.28	8410	20230901	0.24	13320	-36.71	20230220	8410	0.24	20230901	18150	-53.55	20220913	8410	0.24	20230901	0.87	Y	067630	500	509 억		4428998	N	N	115104	N	00	N
151	20230901	110437	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8470	-160	5	-1.85	1608235400	188906	52.20	8630	8670	8450	11210	6050	8630	8513.42	4.35	0	-84002	9010	8820	8720	8530	8430	8770	8480	509	2580	500	6380	10	1	101804012	8623	-15.74	3.67	12	0.19	-538.00	2308.00	17304	20220913	-51.05	8450	20230901	0.24	13320	-36.41	20230220	8450	0.24	20230901	18150	-53.33	20220913	8450	0.24	20230901	0.87	Y	067630	500	509 억		4428998	N	N	115104	N	00	N
152	20230901	100433	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8480	-150	5	-1.74	994178620	116422	32.17	8630	8670	8480	11210	6050	8630	8539.44	4.35	0	-50962	9010	8820	8720	8530	8430	8770	8480	509	2580	500	6380	10	1	101804012	8633	-15.76	3.67	12	0.11	-538.00	2308.00	17304	20220913	-50.99	8480	20230901	0.00	13320	-36.34	20230220	8480	0.00	20230901	18150	-53.28	20220913	8480	0.00	20230901	0.87	Y	067630	500	509 억		4428998	N	N	115104	N	00	N
153	20230901	090430	57	100.00	KSQ150		제약	N	N	N	N		N	8610	-20	5	-0.23	76664870	8884	2.46	8630	8670	8600	11210	6050	8630	8629.54	4.35	0	-1946	9010	8820	8720	8530	8430	8770	8480	509	2580	500	6380	10	1	101804012	8765	-16.00	3.73	12	0.01	-538.00	2308.00	17304	20220913	-50.24	8480	20230825	1.53	13320	-35.36	20230220	8480	1.53	20230825	18150	-52.56	20220913	8480	1.53	20230825	0.87	Y	067630	500	509 억		4428998	N	N	115104	N	00	N