KissMeData/041960/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	160451	57	100.00	KSQ150		제약	N	N	N	N		N	5580	180	2	3.33	658117620	119757	111.49	5440	5590	5270	7020	3780	5400	5495.41	4.27	0	19335	5593	5496	5393	5296	5193	5445	5245	71	1620	100	3990	10	1	70604464	3940	-60.65	6.29	12	0.17	-92.00	887.00	7656	20230511	-27.12	5101	20230726	9.39	7656	-27.12	20230511	5101	9.39	20230726	8420	-33.73	20230511	5220	6.90	20230922	0.19	Y	041960	100	70 억		3017832	N	N	12714	N	00	N
3	20230927	150454	57	100.00	KSQ150		제약	N	N	N	N		N	5560	160	2	2.96	588233300	107218	99.81	5440	5560	5270	7020	3780	5400	5486.33	4.27	0	17057	5593	5496	5393	5296	5193	5445	5245	71	1620	100	3990	10	1	70604464	3926	-60.43	6.27	12	0.15	-92.00	887.00	7656	20230511	-27.38	5101	20230726	9.00	7656	-27.38	20230511	5101	9.00	20230726	8420	-33.97	20230511	5220	6.51	20230922	0.19	Y	041960	100	70 억		3017832	N	N	10015	N	00	N
4	20230927	140454	57	100.00	KSQ150		제약	N	N	N	N		N	5500	100	2	1.85	405688970	74257	69.13	5440	5550	5270	7020	3780	5400	5463.31	4.27	0	15111	5593	5496	5393	5296	5193	5445	5245	71	1620	100	3990	10	1	70604464	3883	-59.78	6.20	12	0.11	-92.00	887.00	7656	20230511	-28.16	5101	20230726	7.82	7656	-28.16	20230511	5101	7.82	20230726	8420	-34.68	20230511	5220	5.36	20230922	0.19	Y	041960	100	70 억		3017832	N	N	10015	N	00	N
5	20230927	130449	57	100.00	KSQ150		제약	N	N	N	N		N	5500	100	2	1.85	339453440	62238	57.94	5440	5550	5270	7020	3780	5400	5454.12	4.27	0	12670	5593	5496	5393	5296	5193	5445	5245	71	1620	100	3990	10	1	70604464	3883	-59.78	6.20	12	0.09	-92.00	887.00	7656	20230511	-28.16	5101	20230726	7.82	7656	-28.16	20230511	5101	7.82	20230726	8420	-34.68	20230511	5220	5.36	20230922	0.19	Y	041960	100	70 억		3017832	N	N	10015	N	00	N
6	20230927	120448	57	100.00	KSQ150		제약	N	N	N	N		N	5460	60	2	1.11	276114040	50732	47.23	5440	5530	5270	7020	3780	5400	5442.60	4.27	0	12796	5593	5496	5393	5296	5193	5445	5245	71	1620	100	3990	10	1	70604464	3855	-59.35	6.16	12	0.07	-92.00	887.00	7656	20230511	-28.68	5101	20230726	7.04	7656	-28.68	20230511	5101	7.04	20230726	8420	-35.15	20230511	5220	4.60	20230922	0.19	Y	041960	100	70 억		3017832	N	N	10015	N	00	N
7	20230927	110452	57	100.00	KSQ150		제약	N	N	N	N		N	5500	100	2	1.85	228912340	42102	39.19	5440	5530	5270	7020	3780	5400	5437.09	4.27	0	9619	5593	5496	5393	5296	5193	5445	5245	71	1620	100	3990	10	1	70604464	3883	-59.78	6.20	12	0.06	-92.00	887.00	7656	20230511	-28.16	5101	20230726	7.82	7656	-28.16	20230511	5101	7.82	20230726	8420	-34.68	20230511	5220	5.36	20230922	0.19	Y	041960	100	70 억		3017832	N	N	10015	N	00	N
8	20230927	100448	57	100.00	KSQ150		제약	N	N	N	N		N	5410	10	2	0.19	137162710	25366	23.61	5440	5480	5270	7020	3780	5400	5407.34	4.27	0	8871	5593	5496	5393	5296	5193	5445	5245	71	1620	100	3990	10	1	70604464	3820	-58.80	6.10	12	0.04	-92.00	887.00	7656	20230511	-29.34	5101	20230726	6.06	7656	-29.34	20230511	5101	6.06	20230726	8420	-35.75	20230511	5220	3.64	20230922	0.19	Y	041960	100	70 억		3017832	N	N	10015	N	00	N
9	20230927	090456	57	100.00	KSQ150		제약	N	N	N	N		N	5400	0	3	0.00	13174210	2452	2.28	5440	5440	5270	7020	3780	5400	5372.84	4.27	0	-308	5593	5496	5393	5296	5193	5445	5245	71	1620	100	3990	10	1	70604464	3813	-58.70	6.09	12	0.00	-92.00	887.00	7656	20230511	-29.47	5101	20230726	5.86	7656	-29.47	20230511	5101	5.86	20230726	8420	-35.87	20230511	5220	3.45	20230922	0.19	Y	041960	100	70 억		3017832	N	N	10015	N	00	N
10	20230926	160449	57	100.00	KSQ150		제약	N	N	N	N		N	5400	50	2	0.93	577071230	107416	107.29	5490	5490	5290	6950	3750	5350	5372.30	4.41	0	-6599	5456	5402	5326	5272	5196	5365	5235	71	1600	100	3950	10	1	70604464	3813	-58.70	6.09	12	0.15	-92.00	887.00	7656	20230511	-29.47	5101	20230726	5.86	7656	-29.47	20230511	5101	5.86	20230726	8420	-35.87	20230511	5220	3.45	20230922	0.19	Y	041960	100	70 억		3111349	N	N	10015	N	00	N
11	20230926	150451	57	100.00	KSQ150		제약	N	N	N	N		N	5390	40	2	0.75	491305640	91531	91.42	5490	5490	5290	6950	3750	5350	5367.64	4.41	0	-10014	5456	5402	5326	5272	5196	5365	5235	71	1600	100	3950	10	1	70604464	3806	-58.59	6.08	12	0.13	-92.00	887.00	7656	20230511	-29.60	5101	20230726	5.67	7656	-29.60	20230511	5101	5.67	20230726	8420	-35.99	20230511	5220	3.26	20230922	0.19	Y	041960	100	70 억		3111349	N	N	3764	N	00	N
12	20230926	140445	57	100.00	KSQ150		제약	N	N	N	N		N	5390	40	2	0.75	409118000	76287	76.20	5490	5490	5290	6950	3750	5350	5362.88	4.41	0	-9181	5456	5402	5326	5272	5196	5365	5235	71	1600	100	3950	10	1	70604464	3806	-58.59	6.08	12	0.11	-92.00	887.00	7656	20230511	-29.60	5101	20230726	5.67	7656	-29.60	20230511	5101	5.67	20230726	8420	-35.99	20230511	5220	3.26	20230922	0.19	Y	041960	100	70 억		3111349	N	N	3764	N	00	N
13	20230926	130446	57	100.00	KSQ150		제약	N	N	N	N		N	5380	30	2	0.56	340643700	63541	63.47	5490	5490	5290	6950	3750	5350	5361.01	4.41	0	-10168	5456	5402	5326	5272	5196	5365	5235	71	1600	100	3950	10	1	70604464	3799	-58.48	6.07	12	0.09	-92.00	887.00	7656	20230511	-29.73	5101	20230726	5.47	7656	-29.73	20230511	5101	5.47	20230726	8420	-36.10	20230511	5220	3.07	20230922	0.19	Y	041960	100	70 억		3111349	N	N	3764	N	00	N
14	20230926	120449	57	100.00	KSQ150		제약	N	N	N	N		N	5380	30	2	0.56	293924200	54830	54.76	5490	5490	5290	6950	3750	5350	5360.65	4.41	0	-9795	5456	5402	5326	5272	5196	5365	5235	71	1600	100	3950	10	1	70604464	3799	-58.48	6.07	12	0.08	-92.00	887.00	7656	20230511	-29.73	5101	20230726	5.47	7656	-29.73	20230511	5101	5.47	20230726	8420	-36.10	20230511	5220	3.07	20230922	0.19	Y	041960	100	70 억		3111349	N	N	3764	N	00	N
15	20230926	110448	57	100.00	KSQ150		제약	N	N	N	N		N	5360	10	2	0.19	269657980	50296	50.24	5490	5490	5290	6950	3750	5350	5361.42	4.41	0	-9885	5456	5402	5326	5272	5196	5365	5235	71	1600	100	3950	10	1	70604464	3784	-58.26	6.04	12	0.07	-92.00	887.00	7656	20230511	-29.99	5101	20230726	5.08	7656	-29.99	20230511	5101	5.08	20230726	8420	-36.34	20230511	5220	2.68	20230922	0.19	Y	041960	100	70 억		3111349	N	N	3764	N	00	N
16	20230926	100446	57	100.00	KSQ150		제약	N	N	N	N		N	5360	10	2	0.19	167435030	31224	31.19	5490	5490	5290	6950	3750	5350	5362.38	4.41	0	-4854	5456	5402	5326	5272	5196	5365	5235	71	1600	100	3950	10	1	70604464	3784	-58.26	6.04	12	0.04	-92.00	887.00	7656	20230511	-29.99	5101	20230726	5.08	7656	-29.99	20230511	5101	5.08	20230726	8420	-36.34	20230511	5220	2.68	20230922	0.19	Y	041960	100	70 억		3111349	N	N	3764	N	00	N
17	20230926	090447	57	100.00	KSQ150		제약	N	N	N	N		N	5430	80	2	1.50	34277500	6279	6.27	5490	5490	5410	6950	3750	5350	5459.07	4.41	0	-2092	5456	5402	5326	5272	5196	5365	5235	71	1600	100	3950	10	1	70604464	3834	-59.02	6.12	12	0.01	-92.00	887.00	7656	20230511	-29.08	5101	20230726	6.45	7656	-29.08	20230511	5101	6.45	20230726	8420	-35.51	20230511	5220	4.02	20230922	0.19	Y	041960	100	70 억		3111349	N	N	3764	N	00	N
18	20230925	160447	57	100.00	KSQ150		제약	N	N	N	N		N	5350	60	2	1.13	529492810	99222	82.71	5370	5380	5250	6870	3710	5290	5336.45	4.34	0	18463	5496	5392	5306	5202	5116	5350	5160	71	1580	100	3910	10	1	70604464	3777	-58.15	6.03	12	0.14	-92.00	887.00	7656	20230511	-30.12	5101	20230726	4.88	7656	-30.12	20230511	5101	4.88	20230726	8420	-36.46	20230511	5220	2.49	20230922	0.20	Y	041960	100	70 억		3061469	N	N	3764	N	00	N
19	20230925	150450	57	100.00	KSQ150		제약	N	N	N	N		N	5340	50	2	0.95	429293480	80470	67.08	5370	5380	5250	6870	3710	5290	5334.83	4.34	0	13784	5496	5392	5306	5202	5116	5350	5160	71	1580	100	3910	10	1	70604464	3770	-58.04	6.02	12	0.11	-92.00	887.00	7656	20230511	-30.25	5101	20230726	4.69	7656	-30.25	20230511	5101	4.69	20230726	8420	-36.58	20230511	5220	2.30	20230922	0.20	Y	041960	100	70 억		3061469	N	N	9526	N	00	N
20	20230925	140443	57	100.00	KSQ150		제약	N	N	N	N		N	5340	50	2	0.95	388425880	72805	60.69	5370	5380	5250	6870	3710	5290	5335.15	4.34	0	12722	5496	5392	5306	5202	5116	5350	5160	71	1580	100	3910	10	1	70604464	3770	-58.04	6.02	12	0.10	-92.00	887.00	7656	20230511	-30.25	5101	20230726	4.69	7656	-30.25	20230511	5101	4.69	20230726	8420	-36.58	20230511	5220	2.30	20230922	0.20	Y	041960	100	70 억		3061469	N	N	9526	N	00	N
21	20230925	130444	57	100.00	KSQ150		제약	N	N	N	N		N	5340	50	2	0.95	315421460	59132	49.29	5370	5380	5250	6870	3710	5290	5334.19	4.34	0	12707	5496	5392	5306	5202	5116	5350	5160	71	1580	100	3910	10	1	70604464	3770	-58.04	6.02	12	0.08	-92.00	887.00	7656	20230511	-30.25	5101	20230726	4.69	7656	-30.25	20230511	5101	4.69	20230726	8420	-36.58	20230511	5220	2.30	20230922	0.20	Y	041960	100	70 억		3061469	N	N	9526	N	00	N
22	20230925	120449	57	100.00	KSQ150		제약	N	N	N	N		N	5350	60	2	1.13	277513570	52035	43.38	5370	5380	5250	6870	3710	5290	5333.21	4.34	0	11650	5496	5392	5306	5202	5116	5350	5160	71	1580	100	3910	10	1	70604464	3777	-58.15	6.03	12	0.07	-92.00	887.00	7656	20230511	-30.12	5101	20230726	4.88	7656	-30.12	20230511	5101	4.88	20230726	8420	-36.46	20230511	5220	2.49	20230922	0.20	Y	041960	100	70 억		3061469	N	N	9526	N	00	N
23	20230925	110444	57	100.00	KSQ150		제약	N	N	N	N		N	5330	40	2	0.76	202378970	38009	31.68	5370	5380	5250	6870	3710	5290	5324.50	4.34	0	9080	5496	5392	5306	5202	5116	5350	5160	71	1580	100	3910	10	1	70604464	3763	-57.93	6.01	12	0.05	-92.00	887.00	7656	20230511	-30.38	5101	20230726	4.49	7656	-30.38	20230511	5101	4.49	20230726	8420	-36.70	20230511	5220	2.11	20230922	0.20	Y	041960	100	70 억		3061469	N	N	9526	N	00	N
24	20230925	100446	57	100.00	KSQ150		제약	N	N	N	N		N	5340	50	2	0.95	123386970	23222	19.36	5370	5370	5250	6870	3710	5290	5313.37	4.34	0	5363	5496	5392	5306	5202	5116	5350	5160	71	1580	100	3910	10	1	70604464	3770	-58.04	6.02	12	0.03	-92.00	887.00	7656	20230511	-30.25	5101	20230726	4.69	7656	-30.25	20230511	5101	4.69	20230726	8420	-36.58	20230511	5220	2.30	20230922	0.20	Y	041960	100	70 억		3061469	N	N	9526	N	00	N
25	20230925	090445	57	100.00	KSQ150		제약	N	N	N	N		N	5290	0	3	0.00	12707860	2385	1.99	5370	5370	5280	6870	3710	5290	5328.24	4.34	0	-795	5496	5392	5306	5202	5116	5350	5160	71	1580	100	3910	10	1	70604464	3735	-57.50	5.96	12	0.00	-92.00	887.00	7656	20230511	-30.90	5101	20230726	3.71	7656	-30.90	20230511	5101	3.71	20230726	8420	-37.17	20230511	5220	1.34	20230922	0.20	Y	041960	100	70 억		3061469	N	N	9526	N	00	N
26	20230922	160500	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5290	-90	5	-1.67	620375980	117530	103.77	5380	5410	5220	6990	3770	5380	5278.45	4.37	0	-17717	5480	5430	5370	5320	5260	5400	5290	71	1610	100	3980	10	1	70604464	3735	-57.50	5.96	12	0.17	-92.00	887.00	7656	20230511	-30.90	5101	20230726	3.71	7656	-30.90	20230511	5101	3.71	20230726	8420	-37.17	20230511	5220	1.34	20230922	0.20	Y	041960	100	70 억		3085398	N	N	9526	N	00	N
27	20230922	150456	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5330	-50	5	-0.93	568164170	107708	95.10	5380	5410	5220	6990	3770	5380	5275.04	4.37	0	-15210	5480	5430	5370	5320	5260	5400	5290	71	1610	100	3980	10	1	70604464	3763	-57.93	6.01	12	0.15	-92.00	887.00	7656	20230511	-30.38	5101	20230726	4.49	7656	-30.38	20230511	5101	4.49	20230726	8420	-36.70	20230511	5220	2.11	20230922	0.20	Y	041960	100	70 억		3085398	N	N	18259	N	00	N
28	20230922	140458	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5290	-90	5	-1.67	515075760	97681	86.25	5380	5410	5220	6990	3770	5380	5273.04	4.37	0	-13653	5480	5430	5370	5320	5260	5400	5290	71	1610	100	3980	10	1	70604464	3735	-57.50	5.96	12	0.14	-92.00	887.00	7656	20230511	-30.90	5101	20230726	3.71	7656	-30.90	20230511	5101	3.71	20230726	8420	-37.17	20230511	5220	1.34	20230922	0.20	Y	041960	100	70 억		3085398	N	N	18259	N	00	N
29	20230922	130431	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5300	-80	5	-1.49	463071360	87828	77.55	5380	5410	5220	6990	3770	5380	5272.48	4.37	0	-10533	5480	5430	5370	5320	5260	5400	5290	71	1610	100	3980	10	1	70604464	3742	-57.61	5.98	12	0.12	-92.00	887.00	7656	20230511	-30.77	5101	20230726	3.90	7656	-30.77	20230511	5101	3.90	20230726	8420	-37.05	20230511	5220	1.53	20230922	0.20	Y	041960	100	70 억		3085398	N	N	18259	N	00	N
30	20230922	120427	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5280	-100	5	-1.86	396478220	75247	66.44	5380	5410	5220	6990	3770	5380	5269.02	4.37	0	-5944	5480	5430	5370	5320	5260	5400	5290	71	1610	100	3980	10	1	70604464	3728	-57.39	5.95	12	0.11	-92.00	887.00	7656	20230511	-31.03	5101	20230726	3.51	7656	-31.03	20230511	5101	3.51	20230726	8420	-37.29	20230511	5220	1.15	20230922	0.20	Y	041960	100	70 억		3085398	N	N	18259	N	00	N
31	20230922	110428	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5270	-110	5	-2.04	347221490	65916	58.20	5380	5410	5220	6990	3770	5380	5267.64	4.37	0	-4871	5480	5430	5370	5320	5260	5400	5290	71	1610	100	3980	10	1	70604464	3721	-57.28	5.94	12	0.09	-92.00	887.00	7656	20230511	-31.17	5101	20230726	3.31	7656	-31.17	20230511	5101	3.31	20230726	8420	-37.41	20230511	5220	0.96	20230922	0.20	Y	041960	100	70 억		3085398	N	N	18259	N	00	N
32	20230922	100428	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5260	-120	5	-2.23	265192000	50280	44.40	5380	5410	5230	6990	3770	5380	5274.30	4.37	0	-6967	5480	5430	5370	5320	5260	5400	5290	71	1610	100	3980	10	1	70604464	3714	-57.17	5.93	12	0.07	-92.00	887.00	7656	20230511	-31.30	5101	20230726	3.12	7656	-31.30	20230511	5101	3.12	20230726	8420	-37.53	20230511	5230	0.57	20230922	0.20	Y	041960	100	70 억		3085398	N	N	18259	N	00	N
33	20230922	090423	57	100.00	KSQ150		제약	N	N	N	N		N	5330	-50	5	-0.93	24168540	4501	3.97	5380	5410	5330	6990	3770	5380	5369.59	4.37	0	-2125	5480	5430	5370	5320	5260	5400	5290	71	1610	100	3980	10	1	70604464	3763	-57.93	6.01	12	0.01	-92.00	887.00	7656	20230511	-30.38	5101	20230726	4.49	7656	-30.38	20230511	5101	4.49	20230726	8420	-36.70	20230511	5310	0.38	20230901	0.20	Y	041960	100	70 억		3085398	N	N	18259	N	00	N
34	20230921	160430	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5380	-50	5	-0.92	605099390	113219	138.08	5420	5420	5310	7050	3810	5430	5344.50	4.35	0	6204	5623	5526	5433	5336	5243	5480	5290	71	1620	100	4010	10	1	70604464	3799	-58.48	6.07	12	0.16	-92.00	887.00	7656	20230511	-29.73	5101	20230726	5.47	7656	-29.73	20230511	5101	5.47	20230726	8420	-36.10	20230511	5310	1.32	20230921	0.20	Y	041960	100	70 억		3072376	N	N	18259	N	00	N
35	20230921	150424	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5330	-100	5	-1.84	536520910	100421	122.47	5420	5420	5310	7050	3810	5430	5342.72	4.35	0	7880	5623	5526	5433	5336	5243	5480	5290	71	1620	100	4010	10	1	70604464	3763	-57.93	6.01	12	0.14	-92.00	887.00	7656	20230511	-30.38	5101	20230726	4.49	7656	-30.38	20230511	5101	4.49	20230726	8420	-36.70	20230511	5310	0.38	20230921	0.20	Y	041960	100	70 억		3072376	N	N	12028	N	00	N
36	20230921	140427	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5360	-70	5	-1.29	442015360	82711	100.87	5420	5420	5310	7050	3810	5430	5344.09	4.35	0	14536	5623	5526	5433	5336	5243	5480	5290	71	1620	100	4010	10	1	70604464	3784	-58.26	6.04	12	0.12	-92.00	887.00	7656	20230511	-29.99	5101	20230726	5.08	7656	-29.99	20230511	5101	5.08	20230726	8420	-36.34	20230511	5310	0.94	20230921	0.20	Y	041960	100	70 억		3072376	N	N	12028	N	00	N
37	20230921	130422	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5350	-80	5	-1.47	390224240	73028	89.07	5420	5420	5310	7050	3810	5430	5343.49	4.35	0	13738	5623	5526	5433	5336	5243	5480	5290	71	1620	100	4010	10	1	70604464	3777	-58.15	6.03	12	0.10	-92.00	887.00	7656	20230511	-30.12	5101	20230726	4.88	7656	-30.12	20230511	5101	4.88	20230726	8420	-36.46	20230511	5310	0.75	20230921	0.20	Y	041960	100	70 억		3072376	N	N	12028	N	00	N
38	20230921	120420	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5370	-60	5	-1.10	337404370	63159	77.03	5420	5420	5310	7050	3810	5430	5342.14	4.35	0	14201	5623	5526	5433	5336	5243	5480	5290	71	1620	100	4010	10	1	70604464	3791	-58.37	6.05	12	0.09	-92.00	887.00	7656	20230511	-29.86	5101	20230726	5.27	7656	-29.86	20230511	5101	5.27	20230726	8420	-36.22	20230511	5310	1.13	20230921	0.20	Y	041960	100	70 억		3072376	N	N	12028	N	00	N
39	20230921	110430	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5380	-50	5	-0.92	264499480	49548	60.43	5420	5420	5310	7050	3810	5430	5338.25	4.35	0	10822	5623	5526	5433	5336	5243	5480	5290	71	1620	100	4010	10	1	70604464	3799	-58.48	6.07	12	0.07	-92.00	887.00	7656	20230511	-29.73	5101	20230726	5.47	7656	-29.73	20230511	5101	5.47	20230726	8420	-36.10	20230511	5310	1.32	20230921	0.20	Y	041960	100	70 억		3072376	N	N	12028	N	00	N
40	20230921	100423	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5340	-90	5	-1.66	177292170	33233	40.53	5420	5420	5310	7050	3810	5430	5334.82	4.35	0	8656	5623	5526	5433	5336	5243	5480	5290	71	1620	100	4010	10	1	70604464	3770	-58.04	6.02	12	0.05	-92.00	887.00	7656	20230511	-30.25	5101	20230726	4.69	7656	-30.25	20230511	5101	4.69	20230726	8420	-36.58	20230511	5310	0.56	20230921	0.20	Y	041960	100	70 억		3072376	N	N	12028	N	00	N
41	20230921	090428	57	100.00	KSQ150		제약	N	N	N	N		N	5380	-50	5	-0.92	3370650	627	0.76	5420	5420	5360	7050	3810	5430	5375.84	4.35	0	-100	5623	5526	5433	5336	5243	5480	5290	71	1620	100	4010	10	1	70604464	3799	-58.48	6.07	12	0.00	-92.00	887.00	7656	20230511	-29.73	5101	20230726	5.47	7656	-29.73	20230511	5101	5.47	20230726	8420	-36.10	20230511	5310	1.32	20230901	0.20	Y	041960	100	70 억		3072376	N	N	12028	N	00	N
42	20230920	160427	57	100.00	KSQ150		제약	N	N	N	N		N	5430	-50	5	-0.91	442511350	81989	99.23	5530	5530	5340	7120	3840	5480	5396.45	4.37	0	-4939	5640	5560	5470	5390	5300	5600	5430	71	1640	100	4050	10	1	70604464	3834	-59.02	6.12	12	0.12	-92.00	887.00	7656	20230511	-29.08	5101	20230726	6.45	7656	-29.08	20230511	5101	6.45	20230726	8420	-35.51	20230511	5310	2.26	20230901	0.20	Y	041960	100	70 억		3085148	N	N	12028	N	00	N
43	20230920	150417	57	100.00	KSQ150		제약	N	N	N	N		N	5420	-60	5	-1.09	404073310	74899	90.65	5530	5530	5340	7120	3840	5480	5394.91	4.37	0	-6686	5640	5560	5470	5390	5300	5600	5430	71	1640	100	4050	10	1	70604464	3827	-58.91	6.11	12	0.11	-92.00	887.00	7656	20230511	-29.21	5101	20230726	6.25	7656	-29.21	20230511	5101	6.25	20230726	8420	-35.63	20230511	5310	2.07	20230901	0.20	Y	041960	100	70 억		3085148	N	N	9417	N	00	N
44	20230920	140421	57	100.00	KSQ150		제약	N	N	N	N		N	5390	-90	5	-1.64	329699550	61177	74.04	5530	5530	5340	7120	3840	5480	5389.27	4.37	0	-2950	5640	5560	5470	5390	5300	5600	5430	71	1640	100	4050	10	1	70604464	3806	-58.59	6.08	12	0.09	-92.00	887.00	7656	20230511	-29.60	5101	20230726	5.67	7656	-29.60	20230511	5101	5.67	20230726	8420	-35.99	20230511	5310	1.51	20230901	0.20	Y	041960	100	70 억		3085148	N	N	9417	N	00	N
45	20230920	130420	57	100.00	KSQ150		제약	N	N	N	N		N	5390	-90	5	-1.64	290160540	53839	65.16	5530	5530	5340	7120	3840	5480	5389.41	4.37	0	-1651	5640	5560	5470	5390	5300	5600	5430	71	1640	100	4050	10	1	70604464	3806	-58.59	6.08	12	0.08	-92.00	887.00	7656	20230511	-29.60	5101	20230726	5.67	7656	-29.60	20230511	5101	5.67	20230726	8420	-35.99	20230511	5310	1.51	20230901	0.20	Y	041960	100	70 억		3085148	N	N	9417	N	00	N
46	20230920	120418	57	100.00	KSQ150		제약	N	N	N	N		N	5380	-100	5	-1.82	261152850	48444	58.63	5530	5530	5340	7120	3840	5480	5390.82	4.37	0	-1463	5640	5560	5470	5390	5300	5600	5430	71	1640	100	4050	10	1	70604464	3799	-58.48	6.07	12	0.07	-92.00	887.00	7656	20230511	-29.73	5101	20230726	5.47	7656	-29.73	20230511	5101	5.47	20230726	8420	-36.10	20230511	5310	1.32	20230901	0.20	Y	041960	100	70 억		3085148	N	N	9417	N	00	N
47	20230920	110422	57	100.00	KSQ150		제약	N	N	N	N		N	5360	-120	5	-2.19	212559990	39373	47.65	5530	5530	5350	7120	3840	5480	5398.62	4.37	0	-2713	5640	5560	5470	5390	5300	5600	5430	71	1640	100	4050	10	1	70604464	3784	-58.26	6.04	12	0.06	-92.00	887.00	7656	20230511	-29.99	5101	20230726	5.08	7656	-29.99	20230511	5101	5.08	20230726	8420	-36.34	20230511	5310	0.94	20230901	0.20	Y	041960	100	70 억		3085148	N	N	9417	N	00	N
48	20230920	100414	57	100.00	KSQ150		제약	N	N	N	N		N	5390	-90	5	-1.64	126026760	23254	28.14	5530	5530	5380	7120	3840	5480	5419.57	4.37	0	-5446	5640	5560	5470	5390	5300	5600	5430	71	1640	100	4050	10	1	70604464	3806	-58.59	6.08	12	0.03	-92.00	887.00	7656	20230511	-29.60	5101	20230726	5.67	7656	-29.60	20230511	5101	5.67	20230726	8420	-35.99	20230511	5310	1.51	20230901	0.20	Y	041960	100	70 억		3085148	N	N	9417	N	00	N
49	20230920	090419	57	100.00	KSQ150		제약	N	N	N	N		N	5430	-50	5	-0.91	17332310	3165	3.83	5530	5530	5420	7120	3840	5480	5476.24	4.37	0	-1979	5640	5560	5470	5390	5300	5600	5430	71	1640	100	4050	10	1	70604464	3834	-59.02	6.12	12	0.00	-92.00	887.00	7656	20230511	-29.08	5101	20230726	6.45	7656	-29.08	20230511	5101	6.45	20230726	8420	-35.51	20230511	5310	2.26	20230901	0.20	Y	041960	100	70 억		3085148	N	N	9417	N	00	N
50	20230919	160417	57	100.00	KSQ150		제약	N	N	N	N		N	5480	20	2	0.37	449465460	82511	115.83	5420	5550	5380	7090	3830	5460	5447.34	4.37	0	750	5560	5510	5430	5380	5300	5535	5405	71	1630	100	4040	10	1	70604464	3869	-59.57	6.18	12	0.12	-92.00	887.00	7656	20230511	-28.42	5101	20230726	7.43	7656	-28.42	20230511	5101	7.43	20230726	8420	-34.92	20230511	5310	3.20	20230901	0.20	Y	041960	100	70 억		3085444	N	N	9417	N	00	N
51	20230919	150417	57	100.00	KSQ150		제약	N	N	N	N		N	5440	-20	5	-0.37	414317780	76082	106.81	5420	5550	5380	7090	3830	5460	5445.67	4.37	0	-32	5560	5510	5430	5380	5300	5535	5405	71	1630	100	4040	10	1	70604464	3841	-59.13	6.13	12	0.11	-92.00	887.00	7656	20230511	-28.94	5101	20230726	6.65	7656	-28.94	20230511	5101	6.65	20230726	8420	-35.39	20230511	5310	2.45	20230901	0.20	Y	041960	100	70 억		3085444	N	N	10205	N	00	N
52	20230919	140415	57	100.00	KSQ150		제약	N	N	N	N		N	5450	-10	5	-0.18	372859570	68466	96.12	5420	5550	5380	7090	3830	5460	5445.91	4.37	0	-1991	5560	5510	5430	5380	5300	5535	5405	71	1630	100	4040	10	1	70604464	3848	-59.24	6.14	12	0.10	-92.00	887.00	7656	20230511	-28.81	5101	20230726	6.84	7656	-28.81	20230511	5101	6.84	20230726	8420	-35.27	20230511	5310	2.64	20230901	0.20	Y	041960	100	70 억		3085444	N	N	10205	N	00	N
53	20230919	130410	57	100.00	KSQ150		제약	N	N	N	N		N	5470	10	2	0.18	347432340	63811	89.58	5420	5550	5380	7090	3830	5460	5444.71	4.37	0	-4324	5560	5510	5430	5380	5300	5535	5405	71	1630	100	4040	10	1	70604464	3862	-59.46	6.17	12	0.09	-92.00	887.00	7656	20230511	-28.55	5101	20230726	7.23	7656	-28.55	20230511	5101	7.23	20230726	8420	-35.04	20230511	5310	3.01	20230901	0.20	Y	041960	100	70 억		3085444	N	N	10205	N	00	N
54	20230919	120422	57	100.00	KSQ150		제약	N	N	N	N		N	5410	-50	5	-0.92	221305670	40757	57.22	5420	5490	5380	7090	3830	5460	5429.88	4.37	0	-4844	5560	5510	5430	5380	5300	5535	5405	71	1630	100	4040	10	1	70604464	3820	-58.80	6.10	12	0.06	-92.00	887.00	7656	20230511	-29.34	5101	20230726	6.06	7656	-29.34	20230511	5101	6.06	20230726	8420	-35.75	20230511	5310	1.88	20230901	0.20	Y	041960	100	70 억		3085444	N	N	10205	N	00	N
55	20230919	110421	57	100.00	KSQ150		제약	N	N	N	N		N	5420	-40	5	-0.73	189246970	34840	48.91	5420	5490	5380	7090	3830	5460	5431.89	4.37	0	-4873	5560	5510	5430	5380	5300	5535	5405	71	1630	100	4040	10	1	70604464	3827	-58.91	6.11	12	0.05	-92.00	887.00	7656	20230511	-29.21	5101	20230726	6.25	7656	-29.21	20230511	5101	6.25	20230726	8420	-35.63	20230511	5310	2.07	20230901	0.20	Y	041960	100	70 억		3085444	N	N	10205	N	00	N
56	20230919	100417	57	100.00	KSQ150		제약	N	N	N	N		N	5460	0	3	0.00	120747160	22162	31.11	5420	5490	5410	7090	3830	5460	5448.39	4.37	0	-9296	5560	5510	5430	5380	5300	5535	5405	71	1630	100	4040	10	1	70604464	3855	-59.35	6.16	12	0.03	-92.00	887.00	7656	20230511	-28.68	5101	20230726	7.04	7656	-28.68	20230511	5101	7.04	20230726	8420	-35.15	20230511	5310	2.82	20230901	0.20	Y	041960	100	70 억		3085444	N	N	10205	N	00	N
57	20230919	090417	57	100.00	KSQ150		제약	N	N	N	N		N	5440	-20	5	-0.37	22877030	4210	5.91	5420	5460	5420	7090	3830	5460	5433.97	4.37	0	-1952	5560	5510	5430	5380	5300	5535	5405	71	1630	100	4040	10	1	70604464	3841	-59.13	6.13	12	0.01	-92.00	887.00	7656	20230511	-28.94	5101	20230726	6.65	7656	-28.94	20230511	5101	6.65	20230726	8420	-35.39	20230511	5310	2.45	20230901	0.20	Y	041960	100	70 억		3085444	N	N	10205	N	00	N
58	20230918	160419	57	100.00	KSQ150		제약	N	N	N	N		N	5460	10	2	0.18	385734930	71232	67.33	5400	5480	5350	7080	3820	5450	5415.19	4.41	0	-4007	5603	5526	5473	5396	5343	5500	5370	71	1630	100	4030	10	1	70604464	3855	-59.35	6.16	12	0.10	-92.00	887.00	7656	20230511	-28.68	5101	20230726	7.04	7656	-28.68	20230511	5101	7.04	20230726	8420	-35.15	20230511	5310	2.82	20230901	0.21	Y	041960	100	70 억		3114414	N	N	10205	N	00	N
59	20230918	150415	57	100.00	KSQ150		제약	N	N	N	N		N	5420	-30	5	-0.55	344732690	63677	60.19	5400	5480	5350	7080	3820	5450	5413.77	4.41	0	-1714	5603	5526	5473	5396	5343	5500	5370	71	1630	100	4030	10	1	70604464	3827	-58.91	6.11	12	0.09	-92.00	887.00	7656	20230511	-29.21	5101	20230726	6.25	7656	-29.21	20230511	5101	6.25	20230726	8420	-35.63	20230511	5310	2.07	20230901	0.21	Y	041960	100	70 억		3114414	N	N	14581	N	00	N
60	20230918	140427	57	100.00	KSQ150		제약	N	N	N	N		N	5410	-40	5	-0.73	289466690	53444	50.51	5400	5480	5350	7080	3820	5450	5416.26	4.41	0	-915	5603	5526	5473	5396	5343	5500	5370	71	1630	100	4030	10	1	70604464	3820	-58.80	6.10	12	0.08	-92.00	887.00	7656	20230511	-29.34	5101	20230726	6.06	7656	-29.34	20230511	5101	6.06	20230726	8420	-35.75	20230511	5310	1.88	20230901	0.21	Y	041960	100	70 억		3114414	N	N	14581	N	00	N
61	20230918	130417	57	100.00	KSQ150		제약	N	N	N	N		N	5430	-20	5	-0.37	249305350	46035	43.51	5400	5480	5350	7080	3820	5450	5415.56	4.41	0	-2654	5603	5526	5473	5396	5343	5500	5370	71	1630	100	4030	10	1	70604464	3834	-59.02	6.12	12	0.07	-92.00	887.00	7656	20230511	-29.08	5101	20230726	6.45	7656	-29.08	20230511	5101	6.45	20230726	8420	-35.51	20230511	5310	2.26	20230901	0.21	Y	041960	100	70 억		3114414	N	N	14581	N	00	N
62	20230918	120417	57	100.00	KSQ150		제약	N	N	N	N		N	5430	-20	5	-0.37	196797360	36394	34.40	5400	5450	5350	7080	3820	5450	5407.41	4.41	0	756	5603	5526	5473	5396	5343	5500	5370	71	1630	100	4030	10	1	70604464	3834	-59.02	6.12	12	0.05	-92.00	887.00	7656	20230511	-29.08	5101	20230726	6.45	7656	-29.08	20230511	5101	6.45	20230726	8420	-35.51	20230511	5310	2.26	20230901	0.21	Y	041960	100	70 억		3114414	N	N	14581	N	00	N
63	20230918	110419	57	100.00	KSQ150		제약	N	N	N	N		N	5420	-30	5	-0.55	165087960	30547	28.87	5400	5450	5350	7080	3820	5450	5404.39	4.41	0	664	5603	5526	5473	5396	5343	5500	5370	71	1630	100	4030	10	1	70604464	3827	-58.91	6.11	12	0.04	-92.00	887.00	7656	20230511	-29.21	5101	20230726	6.25	7656	-29.21	20230511	5101	6.25	20230726	8420	-35.63	20230511	5310	2.07	20230901	0.21	Y	041960	100	70 억		3114414	N	N	14581	N	00	N
64	20230918	100414	57	100.00	KSQ150		제약	N	N	N	N		N	5430	-20	5	-0.37	126259390	23390	22.11	5400	5450	5350	7080	3820	5450	5398.01	4.41	0	-1444	5603	5526	5473	5396	5343	5500	5370	71	1630	100	4030	10	1	70604464	3834	-59.02	6.12	12	0.03	-92.00	887.00	7656	20230511	-29.08	5101	20230726	6.45	7656	-29.08	20230511	5101	6.45	20230726	8420	-35.51	20230511	5310	2.26	20230901	0.21	Y	041960	100	70 억		3114414	N	N	14581	N	00	N
65	20230918	090410	57	100.00	KSQ150		제약	N	N	N	N		N	5400	-50	5	-0.92	22687050	4204	3.97	5400	5440	5390	7080	3820	5450	5396.54	4.41	0	-1610	5603	5526	5473	5396	5343	5500	5370	71	1630	100	4030	10	1	70604464	3813	-58.70	6.09	12	0.01	-92.00	887.00	7656	20230511	-29.47	5101	20230726	5.86	7656	-29.47	20230511	5101	5.86	20230726	8420	-35.87	20230511	5310	1.69	20230901	0.21	Y	041960	100	70 억		3114414	N	N	14581	N	00	N
66	20230915	160415	57	100.00	KSQ150		제약	N	N	N	N		N	5450	-70	5	-1.27	577239830	105749	71.53	5470	5550	5420	7170	3870	5520	5458.64	4.39	0	14294	5673	5596	5553	5476	5433	5575	5455	71	1650	100	4080	10	1	70604464	3848	-59.24	6.14	12	0.15	-92.00	887.00	7656	20230511	-28.81	5101	20230726	6.84	7656	-28.81	20230511	5101	6.84	20230726	8420	-35.27	20230511	5310	2.64	20230901	0.21	Y	041960	100	70 억		3099805	N	N	14581	N	00	N
67	20230915	150416	57	100.00	KSQ150		제약	N	N	N	N		N	5440	-80	5	-1.45	379305590	69417	46.96	5470	5550	5420	7170	3870	5520	5464.16	4.39	0	-12895	5673	5596	5553	5476	5433	5575	5455	71	1650	100	4080	10	1	70604464	3841	-59.13	6.13	12	0.10	-92.00	887.00	7656	20230511	-28.94	5101	20230726	6.65	7656	-28.94	20230511	5101	6.65	20230726	8420	-35.39	20230511	5310	2.45	20230901	0.21	Y	041960	100	70 억		3099805	N	N	11148	N	00	N
68	20230915	140414	57	100.00	KSQ150		제약	N	N	N	N		N	5450	-70	5	-1.27	279465650	51055	34.54	5470	5550	5420	7170	3870	5520	5473.82	4.39	0	-10470	5673	5596	5553	5476	5433	5575	5455	71	1650	100	4080	10	1	70604464	3848	-59.24	6.14	12	0.07	-92.00	887.00	7656	20230511	-28.81	5101	20230726	6.84	7656	-28.81	20230511	5101	6.84	20230726	8420	-35.27	20230511	5310	2.64	20230901	0.21	Y	041960	100	70 억		3099805	N	N	11148	N	00	N
69	20230915	130412	57	100.00	KSQ150		제약	N	N	N	N		N	5460	-60	5	-1.09	203304170	37086	25.09	5470	5550	5440	7170	3870	5520	5481.97	4.39	0	-9913	5673	5596	5553	5476	5433	5575	5455	71	1650	100	4080	10	1	70604464	3855	-59.35	6.16	12	0.05	-92.00	887.00	7656	20230511	-28.68	5101	20230726	7.04	7656	-28.68	20230511	5101	7.04	20230726	8420	-35.15	20230511	5310	2.82	20230901	0.21	Y	041960	100	70 억		3099805	N	N	11148	N	00	N
70	20230915	120418	57	100.00	KSQ150		제약	N	N	N	N		N	5470	-50	5	-0.91	180664690	32951	22.29	5470	5550	5440	7170	3870	5520	5482.83	4.39	0	-8824	5673	5596	5553	5476	5433	5575	5455	71	1650	100	4080	10	1	70604464	3862	-59.46	6.17	12	0.05	-92.00	887.00	7656	20230511	-28.55	5101	20230726	7.23	7656	-28.55	20230511	5101	7.23	20230726	8420	-35.04	20230511	5310	3.01	20230901	0.21	Y	041960	100	70 억		3099805	N	N	11148	N	00	N
71	20230915	110418	57	100.00	KSQ150		제약	N	N	N	N		N	5460	-60	5	-1.09	145165770	26480	17.91	5470	5550	5440	7170	3870	5520	5482.09	4.39	0	-5752	5673	5596	5553	5476	5433	5575	5455	71	1650	100	4080	10	1	70604464	3855	-59.35	6.16	12	0.04	-92.00	887.00	7656	20230511	-28.68	5101	20230726	7.04	7656	-28.68	20230511	5101	7.04	20230726	8420	-35.15	20230511	5310	2.82	20230901	0.21	Y	041960	100	70 억		3099805	N	N	11148	N	00	N
72	20230915	100419	57	100.00	KSQ150		제약	N	N	N	N		N	5460	-60	5	-1.09	104120860	18975	12.84	5470	5550	5440	7170	3870	5520	5487.27	4.39	0	-2128	5673	5596	5553	5476	5433	5575	5455	71	1650	100	4080	10	1	70604464	3855	-59.35	6.16	12	0.03	-92.00	887.00	7656	20230511	-28.68	5101	20230726	7.04	7656	-28.68	20230511	5101	7.04	20230726	8420	-35.15	20230511	5310	2.82	20230901	0.21	Y	041960	100	70 억		3099805	N	N	11148	N	00	N
73	20230915	090411	57	100.00	KSQ150		제약	N	N	N	N		N	5520	0	3	0.00	11434960	2078	1.41	5470	5550	5470	7170	3870	5520	5502.87	4.39	0	264	5673	5596	5553	5476	5433	5575	5455	71	1650	100	4080	10	1	70604464	3897	-60.00	6.22	12	0.00	-92.00	887.00	7656	20230511	-27.90	5101	20230726	8.21	7656	-27.90	20230511	5101	8.21	20230726	8420	-34.44	20230511	5310	3.95	20230901	0.21	Y	041960	100	70 억		3099805	N	N	11148	N	00	N
74	20230914	160416	57	100.00	KSQ150		제약	N	N	N	N		N	5520	-90	5	-1.60	819296150	147780	94.03	5610	5630	5510	7290	3930	5610	5544.05	4.58	0	-37619	5923	5766	5643	5486	5363	5705	5425	71	1680	100	4150	10	1	70604464	3897	-60.00	6.22	12	0.21	-92.00	887.00	7656	20230511	-27.90	5101	20230726	8.21	7656	-27.90	20230511	5101	8.21	20230726	8420	-34.44	20230511	5310	3.95	20230901	0.20	Y	041960	100	70 억		3231889	N	N	11148	N	00	N
75	20230914	150408	57	100.00	KSQ150		제약	N	N	N	N		N	5530	-80	5	-1.43	530627300	95492	60.76	5610	5630	5510	7290	3930	5610	5556.77	4.58	0	-19934	5923	5766	5643	5486	5363	5705	5425	71	1680	100	4150	10	1	70604464	3904	-60.11	6.23	12	0.14	-92.00	887.00	7656	20230511	-27.77	5101	20230726	8.41	7656	-27.77	20230511	5101	8.41	20230726	8420	-34.32	20230511	5310	4.14	20230901	0.20	Y	041960	100	70 억		3231889	N	N	25029	N	00	N
76	20230914	140407	57	100.00	KSQ150		제약	N	N	N	N		N	5550	-60	5	-1.07	475233900	85505	54.41	5610	5630	5510	7290	3930	5610	5557.96	4.58	0	-16832	5923	5766	5643	5486	5363	5705	5425	71	1680	100	4150	10	1	70604464	3919	-60.33	6.26	12	0.12	-92.00	887.00	7656	20230511	-27.51	5101	20230726	8.80	7656	-27.51	20230511	5101	8.80	20230726	8420	-34.09	20230511	5310	4.52	20230901	0.20	Y	041960	100	70 억		3231889	N	N	25029	N	00	N
77	20230914	130405	57	100.00	KSQ150		제약	N	N	N	N		N	5560	-50	5	-0.89	349428670	62764	39.94	5610	5630	5520	7290	3930	5610	5567.33	4.58	0	-14704	5923	5766	5643	5486	5363	5705	5425	71	1680	100	4150	10	1	70604464	3926	-60.43	6.27	12	0.09	-92.00	887.00	7656	20230511	-27.38	5101	20230726	9.00	7656	-27.38	20230511	5101	9.00	20230726	8420	-33.97	20230511	5310	4.71	20230901	0.20	Y	041960	100	70 억		3231889	N	N	25029	N	00	N
78	20230914	120415	57	100.00	KSQ150		제약	N	N	N	N		N	5550	-60	5	-1.07	306205280	54966	34.97	5610	5630	5520	7290	3930	5610	5570.80	4.58	0	-13342	5923	5766	5643	5486	5363	5705	5425	71	1680	100	4150	10	1	70604464	3919	-60.33	6.26	12	0.08	-92.00	887.00	7656	20230511	-27.51	5101	20230726	8.80	7656	-27.51	20230511	5101	8.80	20230726	8420	-34.09	20230511	5310	4.52	20230901	0.20	Y	041960	100	70 억		3231889	N	N	25029	N	00	N
79	20230914	110409	57	100.00	KSQ150		제약	N	N	N	N		N	5550	-60	5	-1.07	261101370	46853	29.81	5610	5630	5520	7290	3930	5610	5572.77	4.58	0	-11598	5923	5766	5643	5486	5363	5705	5425	71	1680	100	4150	10	1	70604464	3919	-60.33	6.26	12	0.07	-92.00	887.00	7656	20230511	-27.51	5101	20230726	8.80	7656	-27.51	20230511	5101	8.80	20230726	8420	-34.09	20230511	5310	4.52	20230901	0.20	Y	041960	100	70 억		3231889	N	N	25029	N	00	N
80	20230914	100404	57	100.00	KSQ150		제약	N	N	N	N		N	5570	-40	5	-0.71	137757480	24689	15.71	5610	5630	5520	7290	3930	5610	5579.70	4.58	0	-8774	5923	5766	5643	5486	5363	5705	5425	71	1680	100	4150	10	1	70604464	3933	-60.54	6.28	12	0.03	-92.00	887.00	7656	20230511	-27.25	5101	20230726	9.19	7656	-27.25	20230511	5101	9.19	20230726	8420	-33.85	20230511	5310	4.90	20230901	0.20	Y	041960	100	70 억		3231889	N	N	25029	N	00	N
81	20230914	090412	57	100.00	KSQ150		제약	N	N	N	N		N	5550	-60	5	-1.07	8963510	1602	1.02	5610	5610	5520	7290	3930	5610	5595.09	4.58	0	-1043	5923	5766	5643	5486	5363	5705	5425	71	1680	100	4150	10	1	70604464	3919	-60.33	6.26	12	0.00	-92.00	887.00	7656	20230511	-27.51	5101	20230726	8.80	7656	-27.51	20230511	5101	8.80	20230726	8420	-34.09	20230511	5310	4.52	20230901	0.20	Y	041960	100	70 억		3231889	N	N	25029	N	00	N
82	20230913	160413	57	100.00	KSQ150		제약	N	N	N	N		N	5610	-60	5	-1.06	876369310	156991	64.50	5670	5800	5520	7370	3970	5670	5582.29	4.66	0	-71585	5830	5750	5630	5550	5430	5790	5590	71	1700	100	4190	10	1	70604464	3961	-60.98	6.32	12	0.22	-92.00	887.00	7656	20230511	-26.72	5101	20230726	9.98	7656	-26.72	20230511	5101	9.98	20230726	8420	-33.37	20230511	5310	5.65	20230901	0.20	Y	041960	100	70 억		3293085	N	N	25029	N	00	N
83	20230913	150408	57	100.00	KSQ150		제약	N	N	N	N		N	5570	-100	5	-1.76	800191540	143370	58.90	5670	5800	5520	7370	3970	5670	5581.30	4.66	0	-64196	5830	5750	5630	5550	5430	5790	5590	71	1700	100	4190	10	1	70604464	3933	-60.54	6.28	12	0.20	-92.00	887.00	7656	20230511	-27.25	5101	20230726	9.19	7656	-27.25	20230511	5101	9.19	20230726	8420	-33.85	20230511	5310	4.90	20230901	0.20	Y	041960	100	70 억		3293085	N	N	19557	N	00	N
84	20230913	140412	57	100.00	KSQ150		제약	N	N	N	N		N	5560	-110	5	-1.94	643773520	115199	47.33	5670	5800	5520	7370	3970	5670	5588.36	4.66	0	-53128	5830	5750	5630	5550	5430	5790	5590	71	1700	100	4190	10	1	70604464	3926	-60.43	6.27	12	0.16	-92.00	887.00	7656	20230511	-27.38	5101	20230726	9.00	7656	-27.38	20230511	5101	9.00	20230726	8420	-33.97	20230511	5310	4.71	20230901	0.20	Y	041960	100	70 억		3293085	N	N	19557	N	00	N
85	20230913	130402	57	100.00	KSQ150		제약	N	N	N	N		N	5530	-140	5	-2.47	527223490	94179	38.69	5670	5800	5520	7370	3970	5670	5598.10	4.66	0	-42216	5830	5750	5630	5550	5430	5790	5590	71	1700	100	4190	10	1	70604464	3904	-60.11	6.23	12	0.13	-92.00	887.00	7656	20230511	-27.77	5101	20230726	8.41	7656	-27.77	20230511	5101	8.41	20230726	8420	-34.32	20230511	5310	4.14	20230901	0.20	Y	041960	100	70 억		3293085	N	N	19557	N	00	N
86	20230913	120414	57	100.00	KSQ150		제약	N	N	N	N		N	5520	-150	5	-2.65	471911920	84199	34.59	5670	5800	5520	7370	3970	5670	5604.72	4.66	0	-36460	5830	5750	5630	5550	5430	5790	5590	71	1700	100	4190	10	1	70604464	3897	-60.00	6.22	12	0.12	-92.00	887.00	7656	20230511	-27.90	5101	20230726	8.21	7656	-27.90	20230511	5101	8.21	20230726	8420	-34.44	20230511	5310	3.95	20230901	0.20	Y	041960	100	70 억		3293085	N	N	19557	N	00	N
87	20230913	110409	57	100.00	KSQ150		제약	N	N	N	N		N	5560	-110	5	-1.94	414219120	73809	30.32	5670	5800	5540	7370	3970	5670	5612.04	4.66	0	-31700	5830	5750	5630	5550	5430	5790	5590	71	1700	100	4190	10	1	70604464	3926	-60.43	6.27	12	0.10	-92.00	887.00	7656	20230511	-27.38	5101	20230726	9.00	7656	-27.38	20230511	5101	9.00	20230726	8420	-33.97	20230511	5310	4.71	20230901	0.20	Y	041960	100	70 억		3293085	N	N	19557	N	00	N
88	20230913	100405	57	100.00	KSQ150		제약	N	N	N	N		N	5590	-80	5	-1.41	251941910	44710	18.37	5670	5800	5580	7370	3970	5670	5635.02	4.66	0	-20124	5830	5750	5630	5550	5430	5790	5590	71	1700	100	4190	10	1	70604464	3947	-60.76	6.30	12	0.06	-92.00	887.00	7656	20230511	-26.99	5101	20230726	9.59	7656	-26.99	20230511	5101	9.59	20230726	8420	-33.61	20230511	5310	5.27	20230901	0.20	Y	041960	100	70 억		3293085	N	N	19557	N	00	N
89	20230913	090402	57	100.00	KSQ150		제약	N	N	N	N		N	5650	-20	5	-0.35	53455970	9405	3.86	5670	5800	5630	7370	3970	5670	5683.78	4.66	0	-6039	5830	5750	5630	5550	5430	5790	5590	71	1700	100	4190	10	1	70604464	3989	-61.41	6.37	12	0.01	-92.00	887.00	7656	20230511	-26.20	5101	20230726	10.76	7656	-26.20	20230511	5101	10.76	20230726	8420	-32.90	20230511	5310	6.40	20230901	0.20	Y	041960	100	70 억		3293085	N	N	19557	N	00	N
90	20230912	160400	57	100.00	KSQ150		제약	N	N	N	N		N	5670	200	2	3.66	1353010760	241419	228.33	5530	5710	5510	7110	3830	5470	5604.40	4.69	0	-27333	5683	5576	5493	5386	5303	5535	5345	71	1640	100	4040	10	1	70604464	4003	-61.63	6.39	12	0.34	-92.00	887.00	7656	20230511	-25.94	5101	20230726	11.15	7656	-25.94	20230511	5101	11.15	20230726	8420	-32.66	20230511	5310	6.78	20230901	0.20	Y	041960	100	70 억		3310513	N	N	19557	N	00	N
91	20230912	150407	57	100.00	KSQ150		제약	N	N	N	N		N	5580	110	2	2.01	1194616910	213255	201.69	5530	5710	5510	7110	3830	5470	5601.82	4.69	0	-19729	5683	5576	5493	5386	5303	5535	5345	71	1640	100	4040	10	1	70604464	3940	-60.65	6.29	12	0.30	-92.00	887.00	7656	20230511	-27.12	5101	20230726	9.39	7656	-27.12	20230511	5101	9.39	20230726	8420	-33.73	20230511	5310	5.08	20230901	0.20	Y	041960	100	70 억		3310513	N	N	22472	N	00	N
92	20230912	140407	57	100.00	KSQ150		제약	N	N	N	N		N	5550	80	2	1.46	1030217440	183746	173.78	5530	5710	5510	7110	3830	5470	5606.75	4.69	0	-9946	5683	5576	5493	5386	5303	5535	5345	71	1640	100	4040	10	1	70604464	3919	-60.33	6.26	12	0.26	-92.00	887.00	7656	20230511	-27.51	5101	20230726	8.80	7656	-27.51	20230511	5101	8.80	20230726	8420	-34.09	20230511	5310	4.52	20230901	0.20	Y	041960	100	70 억		3310513	N	N	22472	N	00	N
93	20230912	130404	57	100.00	KSQ150		제약	N	N	N	N		N	5580	110	2	2.01	912984340	162642	153.82	5530	5710	5510	7110	3830	5470	5613.46	4.69	0	-6215	5683	5576	5493	5386	5303	5535	5345	71	1640	100	4040	10	1	70604464	3940	-60.65	6.29	12	0.23	-92.00	887.00	7656	20230511	-27.12	5101	20230726	9.39	7656	-27.12	20230511	5101	9.39	20230726	8420	-33.73	20230511	5310	5.08	20230901	0.20	Y	041960	100	70 억		3310513	N	N	22472	N	00	N
94	20230912	120358	57	100.00	KSQ150		제약	N	N	N	N		N	5620	150	2	2.74	795174530	141666	133.98	5530	5710	5510	7110	3830	5470	5613.02	4.69	0	-552	5683	5576	5493	5386	5303	5535	5345	71	1640	100	4040	10	1	70604464	3968	-61.09	6.34	12	0.20	-92.00	887.00	7656	20230511	-26.59	5101	20230726	10.17	7656	-26.59	20230511	5101	10.17	20230726	8420	-33.25	20230511	5310	5.84	20230901	0.20	Y	041960	100	70 억		3310513	N	N	22472	N	00	N
95	20230912	110403	57	100.00	KSQ150		제약	N	N	N	N		N	5670	200	2	3.66	546431630	97748	92.45	5530	5670	5510	7110	3830	5470	5590.21	4.69	0	18788	5683	5576	5493	5386	5303	5535	5345	71	1640	100	4040	10	1	70604464	4003	-61.63	6.39	12	0.14	-92.00	887.00	7656	20230511	-25.94	5101	20230726	11.15	7656	-25.94	20230511	5101	11.15	20230726	8420	-32.66	20230511	5310	6.78	20230901	0.20	Y	041960	100	70 억		3310513	N	N	22472	N	00	N
96	20230912	100401	57	100.00	KSQ150		제약	N	N	N	N		N	5570	100	2	1.83	276169760	49475	46.79	5530	5630	5510	7110	3830	5470	5582.01	4.69	0	2871	5683	5576	5493	5386	5303	5535	5345	71	1640	100	4040	10	1	70604464	3933	-60.54	6.28	12	0.07	-92.00	887.00	7656	20230511	-27.25	5101	20230726	9.19	7656	-27.25	20230511	5101	9.19	20230726	8420	-33.85	20230511	5310	4.90	20230901	0.20	Y	041960	100	70 억		3310513	N	N	22472	N	00	N
97	20230912	090405	57	100.00	KSQ150		제약	N	N	N	N		N	5550	80	2	1.46	35507570	6377	6.03	5530	5600	5530	7110	3830	5470	5568.07	4.69	0	520	5683	5576	5493	5386	5303	5535	5345	71	1640	100	4040	10	1	70604464	3919	-60.33	6.26	12	0.01	-92.00	887.00	7656	20230511	-27.51	5101	20230726	8.80	7656	-27.51	20230511	5101	8.80	20230726	8420	-34.09	20230511	5310	4.52	20230901	0.20	Y	041960	100	70 억		3310513	N	N	22472	N	00	N
98	20230911	160359	57	100.00	KSQ150		제약	N	N	N	N		N	5470	-10	5	-0.18	577607040	105173	84.76	5500	5600	5410	7120	3840	5480	5491.97	4.65	0	29356	5613	5546	5463	5396	5313	5555	5405	71	1640	100	4050	10	1	70604464	3862	-59.46	6.17	12	0.15	-92.00	887.00	7656	20230511	-28.55	5101	20230726	7.23	7656	-28.55	20230511	5101	7.23	20230726	8420	-35.04	20230511	5310	3.01	20230901	0.22	Y	041960	100	70 억		3280405	N	N	22472	N	00	N
99	20230911	150405	57	100.00	KSQ150		제약	N	N	N	N		N	5490	10	2	0.18	523173950	95236	76.75	5500	5600	5410	7120	3840	5480	5493.45	4.65	0	24515	5613	5546	5463	5396	5313	5555	5405	71	1640	100	4050	10	1	70604464	3876	-59.67	6.19	12	0.13	-92.00	887.00	7656	20230511	-28.29	5101	20230726	7.63	7656	-28.29	20230511	5101	7.63	20230726	8420	-34.80	20230511	5310	3.39	20230901	0.22	Y	041960	100	70 억		3280405	N	N	14771	N	00	N
100	20230911	140411	57	100.00	KSQ150		제약	N	N	N	N		N	5540	60	2	1.09	457528630	83296	67.13	5500	5600	5410	7120	3840	5480	5492.80	4.65	0	24107	5613	5546	5463	5396	5313	5555	5405	71	1640	100	4050	10	1	70604464	3911	-60.22	6.25	12	0.12	-92.00	887.00	7656	20230511	-27.64	5101	20230726	8.61	7656	-27.64	20230511	5101	8.61	20230726	8420	-34.20	20230511	5310	4.33	20230901	0.22	Y	041960	100	70 억		3280405	N	N	14771	N	00	N
101	20230911	130356	57	100.00	KSQ150		제약	N	N	N	N		N	5490	10	2	0.18	357913080	65245	52.58	5500	5600	5410	7120	3840	5480	5485.68	4.65	0	24077	5613	5546	5463	5396	5313	5555	5405	71	1640	100	4050	10	1	70604464	3876	-59.67	6.19	12	0.09	-92.00	887.00	7656	20230511	-28.29	5101	20230726	7.63	7656	-28.29	20230511	5101	7.63	20230726	8420	-34.80	20230511	5310	3.39	20230901	0.22	Y	041960	100	70 억		3280405	N	N	14771	N	00	N
102	20230911	120400	57	100.00	KSQ150		제약	N	N	N	N		N	5480	0	3	0.00	312937510	57065	45.99	5500	5600	5410	7120	3840	5480	5483.88	4.65	0	24164	5613	5546	5463	5396	5313	5555	5405	71	1640	100	4050	10	1	70604464	3869	-59.57	6.18	12	0.08	-92.00	887.00	7656	20230511	-28.42	5101	20230726	7.43	7656	-28.42	20230511	5101	7.43	20230726	8420	-34.92	20230511	5310	3.20	20230901	0.22	Y	041960	100	70 억		3280405	N	N	14771	N	00	N
103	20230911	110353	57	100.00	KSQ150		제약	N	N	N	N		N	5490	10	2	0.18	263416020	48050	38.72	5500	5600	5410	7120	3840	5480	5482.12	4.65	0	19823	5613	5546	5463	5396	5313	5555	5405	71	1640	100	4050	10	1	70604464	3876	-59.67	6.19	12	0.07	-92.00	887.00	7656	20230511	-28.29	5101	20230726	7.63	7656	-28.29	20230511	5101	7.63	20230726	8420	-34.80	20230511	5310	3.39	20230901	0.22	Y	041960	100	70 억		3280405	N	N	14771	N	00	N
104	20230911	100355	57	100.00	KSQ150		제약	N	N	N	N		N	5470	-10	5	-0.18	147723600	26827	21.62	5500	5600	5410	7120	3840	5480	5506.53	4.65	0	9524	5613	5546	5463	5396	5313	5555	5405	71	1640	100	4050	10	1	70604464	3862	-59.46	6.17	12	0.04	-92.00	887.00	7656	20230511	-28.55	5101	20230726	7.23	7656	-28.55	20230511	5101	7.23	20230726	8420	-35.04	20230511	5310	3.01	20230901	0.22	Y	041960	100	70 억		3280405	N	N	14771	N	00	N
105	20230911	090355	57	100.00	KSQ150		제약	N	N	N	N		N	5560	80	2	1.46	23932190	4336	3.49	5500	5560	5470	7120	3840	5480	5519.42	4.65	0	106	5613	5546	5463	5396	5313	5555	5405	71	1640	100	4050	10	1	70604464	3926	-60.43	6.27	12	0.01	-92.00	887.00	7656	20230511	-27.38	5101	20230726	9.00	7656	-27.38	20230511	5101	9.00	20230726	8420	-33.97	20230511	5310	4.71	20230901	0.22	Y	041960	100	70 억		3280405	N	N	14771	N	00	N
106	20230908	160400	57	100.00	KSQ150		제약	N	N	N	N		N	5480	80	2	1.48	676980990	123521	114.16	5480	5530	5380	7020	3780	5400	5480.70	4.65	0	5375	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3869	-59.57	6.18	12	0.17	-92.00	887.00	7656	20230511	-28.42	5101	20230726	7.43	7656	-28.42	20230511	5101	7.43	20230726	8420	-34.92	20230511	5310	3.20	20230901	0.22	Y	041960	100	70 억		3286519	N	N	14771	N	00	N
107	20230908	150402	57	100.00	KSQ150		제약	N	N	N	N		N	5470	70	2	1.30	623584770	113704	105.09	5480	5530	5410	7020	3780	5400	5484.28	4.65	0	5293	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3862	-59.46	6.17	12	0.16	-92.00	887.00	7656	20230511	-28.55	5101	20230726	7.23	7656	-28.55	20230511	5101	7.23	20230726	8420	-35.04	20230511	5310	3.01	20230901	0.22	Y	041960	100	70 억		3286519	N	N	11930	N	00	N
108	20230908	140402	57	100.00	KSQ150		제약	N	N	N	N		N	5460	60	2	1.11	535554640	97638	90.24	5480	5530	5410	7020	3780	5400	5485.10	4.65	0	5551	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3855	-59.35	6.16	12	0.14	-92.00	887.00	7656	20230511	-28.68	5101	20230726	7.04	7656	-28.68	20230511	5101	7.04	20230726	8420	-35.15	20230511	5310	2.82	20230901	0.22	Y	041960	100	70 억		3286519	N	N	11930	N	00	N
109	20230908	130403	57	100.00	KSQ150		제약	N	N	N	N		N	5460	60	2	1.11	487900230	88914	82.18	5480	5530	5410	7020	3780	5400	5487.33	4.65	0	8023	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3855	-59.35	6.16	12	0.13	-92.00	887.00	7656	20230511	-28.68	5101	20230726	7.04	7656	-28.68	20230511	5101	7.04	20230726	8420	-35.15	20230511	5310	2.82	20230901	0.22	Y	041960	100	70 억		3286519	N	N	11930	N	00	N
110	20230908	120409	57	100.00	KSQ150		제약	N	N	N	N		N	5470	70	2	1.30	454012930	82723	76.45	5480	5530	5410	7020	3780	5400	5488.35	4.65	0	4806	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3862	-59.46	6.17	12	0.12	-92.00	887.00	7656	20230511	-28.55	5101	20230726	7.23	7656	-28.55	20230511	5101	7.23	20230726	8420	-35.04	20230511	5310	3.01	20230901	0.22	Y	041960	100	70 억		3286519	N	N	11930	N	00	N
111	20230908	110404	57	100.00	KSQ150		제약	N	N	N	N		N	5450	50	2	0.93	331236190	60414	55.84	5480	5530	5410	7020	3780	5400	5482.77	4.65	0	8760	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3848	-59.24	6.14	12	0.09	-92.00	887.00	7656	20230511	-28.81	5101	20230726	6.84	7656	-28.81	20230511	5101	6.84	20230726	8420	-35.27	20230511	5310	2.64	20230901	0.22	Y	041960	100	70 억		3286519	N	N	11930	N	00	N
112	20230908	100400	57	100.00	KSQ150		제약	N	N	N	N		N	5510	110	2	2.04	221251860	40350	37.29	5480	5530	5410	7020	3780	5400	5483.32	4.65	0	14532	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3890	-59.89	6.21	12	0.06	-92.00	887.00	7656	20230511	-28.03	5101	20230726	8.02	7656	-28.03	20230511	5101	8.02	20230726	8420	-34.56	20230511	5310	3.77	20230901	0.22	Y	041960	100	70 억		3286519	N	N	11930	N	00	N
113	20230908	090407	57	100.00	KSQ150		제약	N	N	N	N		N	5450	50	2	0.93	5091810	930	0.86	5480	5480	5410	7020	3780	5400	5475.06	4.65	0	-67	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3848	-59.24	6.14	12	0.00	-92.00	887.00	7656	20230511	-28.81	5101	20230726	6.84	7656	-28.81	20230511	5101	6.84	20230726	8420	-35.27	20230511	5310	2.64	20230901	0.22	Y	041960	100	70 억		3286519	N	N	11930	N	00	N
114	20230907	160359	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5400	0	3	0.00	571636760	105817	128.38	5450	5490	5310	7020	3780	5400	5402.13	4.66	0	-5490	5526	5462	5386	5322	5246	5495	5355	71	1620	100	3990	10	1	70604464	3813	-58.70	6.09	12	0.15	-92.00	887.00	7656	20230511	-29.47	5101	20230726	5.86	7656	-29.47	20230511	5101	5.86	20230726	8420	-35.87	20230511	5310	1.69	20230907	0.22	Y	041960	100	70 억		3291271	N	N	11930	N	00	N
115	20230907	150400	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5440	40	2	0.74	543424790	100605	122.06	5450	5490	5310	7020	3780	5400	5401.57	4.66	0	-4432	5526	5462	5386	5322	5246	5495	5355	71	1620	100	3990	10	1	70604464	3841	-59.13	6.13	12	0.14	-92.00	887.00	7656	20230511	-28.94	5101	20230726	6.65	7656	-28.94	20230511	5101	6.65	20230726	8420	-35.39	20230511	5310	2.45	20230907	0.22	Y	041960	100	70 억		3291271	N	N	11092	N	00	N
116	20230907	140358	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5410	10	2	0.19	473431660	87648	106.34	5450	5490	5310	7020	3780	5400	5401.51	4.66	0	-7468	5526	5462	5386	5322	5246	5495	5355	71	1620	100	3990	10	1	70604464	3820	-58.80	6.10	12	0.12	-92.00	887.00	7656	20230511	-29.34	5101	20230726	6.06	7656	-29.34	20230511	5101	6.06	20230726	8420	-35.75	20230511	5310	1.88	20230907	0.22	Y	041960	100	70 억		3291271	N	N	11092	N	00	N
117	20230907	130359	57	100.00	KSQ150		제약	N	N	N	N		N	5410	10	2	0.19	332587860	61438	74.54	5450	5490	5350	7020	3780	5400	5413.39	4.66	0	-8362	5526	5462	5386	5322	5246	5495	5355	71	1620	100	3990	10	1	70604464	3820	-58.80	6.10	12	0.09	-92.00	887.00	7656	20230511	-29.34	5101	20230726	6.06	7656	-29.34	20230511	5101	6.06	20230726	8420	-35.75	20230511	5310	1.88	20230901	0.22	Y	041960	100	70 억		3291271	N	N	11092	N	00	N
118	20230907	120405	57	100.00	KSQ150		제약	N	N	N	N		N	5370	-30	5	-0.56	242277130	44725	54.26	5450	5490	5360	7020	3780	5400	5417.04	4.66	0	-3503	5526	5462	5386	5322	5246	5495	5355	71	1620	100	3990	10	1	70604464	3791	-58.37	6.05	12	0.06	-92.00	887.00	7656	20230511	-29.86	5101	20230726	5.27	7656	-29.86	20230511	5101	5.27	20230726	8420	-36.22	20230511	5310	1.13	20230901	0.22	Y	041960	100	70 억		3291271	N	N	11092	N	00	N
119	20230907	110403	57	100.00	KSQ150		제약	N	N	N	N		N	5390	-10	5	-0.19	189334520	34886	42.33	5450	5490	5380	7020	3780	5400	5427.23	4.66	0	-1835	5526	5462	5386	5322	5246	5495	5355	71	1620	100	3990	10	1	70604464	3806	-58.59	6.08	12	0.05	-92.00	887.00	7656	20230511	-29.60	5101	20230726	5.67	7656	-29.60	20230511	5101	5.67	20230726	8420	-35.99	20230511	5310	1.51	20230901	0.22	Y	041960	100	70 억		3291271	N	N	11092	N	00	N
120	20230907	100359	57	100.00	KSQ150		제약	N	N	N	N		N	5430	30	2	0.56	128202670	23575	28.60	5450	5490	5400	7020	3780	5400	5438.08	4.66	0	-1379	5526	5462	5386	5322	5246	5495	5355	71	1620	100	3990	10	1	70604464	3834	-59.02	6.12	12	0.03	-92.00	887.00	7656	20230511	-29.08	5101	20230726	6.45	7656	-29.08	20230511	5101	6.45	20230726	8420	-35.51	20230511	5310	2.26	20230901	0.22	Y	041960	100	70 억		3291271	N	N	11092	N	00	N
121	20230907	090404	57	100.00	KSQ150		제약	N	N	N	N		N	5430	30	2	0.56	11704660	2165	2.63	5450	5450	5400	7020	3780	5400	5406.31	4.66	0	-17	5526	5462	5386	5322	5246	5495	5355	71	1620	100	3990	10	1	70604464	3834	-59.02	6.12	12	0.00	-92.00	887.00	7656	20230511	-29.08	5101	20230726	6.45	7656	-29.08	20230511	5101	6.45	20230726	8420	-35.51	20230511	5310	2.26	20230901	0.22	Y	041960	100	70 억		3291271	N	N	11092	N	00	N
122	20230906	160400	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5400	10	2	0.19	444919130	82399	91.85	5340	5450	5310	7000	3780	5390	5399.57	4.63	0	20153	5510	5450	5380	5320	5250	5480	5350	71	1610	100	3980	10	1	70604464	3813	-58.70	6.09	12	0.12	-92.00	887.00	7656	20230511	-29.47	5101	20230726	5.86	7656	-29.47	20230511	5101	5.86	20230726	8420	-35.87	20230511	5310	1.69	20230906	0.22	Y	041960	100	70 억		3271628	N	N	11092	N	00	N
123	20230906	150359	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5410	20	2	0.37	404579600	74950	83.55	5340	5450	5310	7000	3780	5390	5397.99	4.63	0	17438	5510	5450	5380	5320	5250	5480	5350	71	1610	100	3980	10	1	70604464	3820	-58.80	6.10	12	0.11	-92.00	887.00	7656	20230511	-29.34	5101	20230726	6.06	7656	-29.34	20230511	5101	6.06	20230726	8420	-35.75	20230511	5310	1.88	20230906	0.22	Y	041960	100	70 억		3271628	N	N	18090	N	00	N
124	20230906	140400	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5410	20	2	0.37	329944940	61198	68.22	5340	5440	5310	7000	3780	5390	5391.43	4.63	0	15154	5510	5450	5380	5320	5250	5480	5350	71	1610	100	3980	10	1	70604464	3820	-58.80	6.10	12	0.09	-92.00	887.00	7656	20230511	-29.34	5101	20230726	6.06	7656	-29.34	20230511	5101	6.06	20230726	8420	-35.75	20230511	5310	1.88	20230906	0.22	Y	041960	100	70 억		3271628	N	N	18090	N	00	N
125	20230906	130358	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5420	30	2	0.56	279687650	51907	57.86	5340	5440	5310	7000	3780	5390	5388.25	4.63	0	11066	5510	5450	5380	5320	5250	5480	5350	71	1610	100	3980	10	1	70604464	3827	-58.91	6.11	12	0.07	-92.00	887.00	7656	20230511	-29.21	5101	20230726	6.25	7656	-29.21	20230511	5101	6.25	20230726	8420	-35.63	20230511	5310	2.07	20230906	0.22	Y	041960	100	70 억		3271628	N	N	18090	N	00	N
126	20230906	120402	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5400	10	2	0.19	262392630	48710	54.30	5340	5440	5310	7000	3780	5390	5386.83	4.63	0	10179	5510	5450	5380	5320	5250	5480	5350	71	1610	100	3980	10	1	70604464	3813	-58.70	6.09	12	0.07	-92.00	887.00	7656	20230511	-29.47	5101	20230726	5.86	7656	-29.47	20230511	5101	5.86	20230726	8420	-35.87	20230511	5310	1.69	20230906	0.22	Y	041960	100	70 억		3271628	N	N	18090	N	00	N
127	20230906	110402	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5400	10	2	0.19	192294160	35755	39.86	5340	5420	5310	7000	3780	5390	5378.11	4.63	0	7960	5510	5450	5380	5320	5250	5480	5350	71	1610	100	3980	10	1	70604464	3813	-58.70	6.09	12	0.05	-92.00	887.00	7656	20230511	-29.47	5101	20230726	5.86	7656	-29.47	20230511	5101	5.86	20230726	8420	-35.87	20230511	5310	1.69	20230906	0.22	Y	041960	100	70 억		3271628	N	N	18090	N	00	N
128	20230906	100352	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5410	20	2	0.37	143973980	26795	29.87	5340	5420	5310	7000	3780	5390	5373.17	4.63	0	5953	5510	5450	5380	5320	5250	5480	5350	71	1610	100	3980	10	1	70604464	3820	-58.80	6.10	12	0.04	-92.00	887.00	7656	20230511	-29.34	5101	20230726	6.06	7656	-29.34	20230511	5101	6.06	20230726	8420	-35.75	20230511	5310	1.88	20230906	0.22	Y	041960	100	70 억		3271628	N	N	18090	N	00	N
129	20230906	090355	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5330	-60	5	-1.11	32880900	6170	6.88	5340	5390	5310	7000	3780	5390	5329.16	4.63	0	-850	5510	5450	5380	5320	5250	5480	5350	71	1610	100	3980	10	1	70604464	3763	-57.93	6.01	12	0.01	-92.00	887.00	7656	20230511	-30.38	5101	20230726	4.49	7656	-30.38	20230511	5101	4.49	20230726	8420	-36.70	20230511	5310	0.38	20230906	0.22	Y	041960	100	70 억		3271628	N	N	18090	N	00	N
130	20230905	160353	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5390	-10	5	-0.19	479646730	89560	103.83	5370	5440	5310	7020	3780	5400	5354.69	4.61	309109	-2587	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3806	-58.59	6.08	12	0.13	-92.00	887.00	7656	20230511	-29.60	5101	20230726	5.67	7656	-29.60	20230511	5101	5.67	20230726	8420	-35.99	20230511	5310	1.51	20230905	0.24	Y	041960	100	70 억		3256359	N	N	15823	N	00	N
131	20230905	150405	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5360	-40	5	-0.74	420084190	78483	90.99	5370	5440	5310	7020	3780	5400	5352.55	4.61	309109	-1279	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3784	-58.26	6.04	12	0.11	-92.00	887.00	7656	20230511	-29.99	5101	20230726	5.08	7656	-29.99	20230511	5101	5.08	20230726	8420	-36.34	20230511	5310	0.94	20230905	0.24	Y	041960	100	70 억		3256359	N	N	18817	N	00	N
132	20230905	140401	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5370	-30	5	-0.56	367878760	68744	79.70	5370	5440	5310	7020	3780	5400	5351.43	4.61	309109	-1510	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3791	-58.37	6.05	12	0.10	-92.00	887.00	7656	20230511	-29.86	5101	20230726	5.27	7656	-29.86	20230511	5101	5.27	20230726	8420	-36.22	20230511	5310	1.13	20230905	0.24	Y	041960	100	70 억		3256359	N	N	18817	N	00	N
133	20230905	130346	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5350	-50	5	-0.93	317248560	59295	68.74	5370	5440	5310	7020	3780	5400	5350.34	4.61	309109	-200	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3777	-58.15	6.03	12	0.08	-92.00	887.00	7656	20230511	-30.12	5101	20230726	4.88	7656	-30.12	20230511	5101	4.88	20230726	8420	-36.46	20230511	5310	0.75	20230905	0.24	Y	041960	100	70 억		3256359	N	N	18817	N	00	N
134	20230905	120354	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5350	-50	5	-0.93	264217640	49400	57.27	5370	5440	5310	7020	3780	5400	5348.54	4.61	309109	3764	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3777	-58.15	6.03	12	0.07	-92.00	887.00	7656	20230511	-30.12	5101	20230726	4.88	7656	-30.12	20230511	5101	4.88	20230726	8420	-36.46	20230511	5310	0.75	20230905	0.24	Y	041960	100	70 억		3256359	N	N	18817	N	00	N
135	20230905	110357	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5380	-20	5	-0.37	241080220	45095	52.28	5370	5440	5310	7020	3780	5400	5346.05	4.61	309109	4866	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3799	-58.48	6.07	12	0.06	-92.00	887.00	7656	20230511	-29.73	5101	20230726	5.47	7656	-29.73	20230511	5101	5.47	20230726	8420	-36.10	20230511	5310	1.32	20230905	0.24	Y	041960	100	70 억		3256359	N	N	18817	N	00	N
136	20230905	100351	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5340	-60	5	-1.11	171054560	32009	37.11	5370	5440	5310	7020	3780	5400	5343.95	4.61	309109	864	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3770	-58.04	6.02	12	0.05	-92.00	887.00	7656	20230511	-30.25	5101	20230726	4.69	7656	-30.25	20230511	5101	4.69	20230726	8420	-36.58	20230511	5310	0.56	20230905	0.24	Y	041960	100	70 억		3256359	N	N	18817	N	00	N
137	20230905	090348	57	100.00	KSQ150		제약	N	N	N	N		N	5370	-30	5	-0.56	29048950	5422	6.29	5370	5440	5330	7020	3780	5400	5357.61	4.61	309109	378	5580	5490	5400	5310	5220	5445	5265	71	1620	100	3990	10	1	70604464	3791	-58.37	6.05	12	0.01	-92.00	887.00	7656	20230511	-29.86	5101	20230726	5.27	7656	-29.86	20230511	5101	5.27	20230726	8420	-36.22	20230511	5310	1.13	20230901	0.24	Y	041960	100	70 억		3256359	N	N	18817	N	00	N
138	20230904	160351	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5400	30	2	0.56	459272630	85009	68.98	5410	5490	5310	6980	3760	5370	5402.64	4.62	0	-7512	5463	5416	5363	5316	5263	5390	5290	64	1610	100	3970	10	1	64185876	3466	-58.70	6.09	12	0.13	-92.00	887.00	7656	20230511	-29.47	5101	20230726	5.86	7656	-29.47	20230511	5101	5.86	20230726	8420	-35.87	20230511	5310	1.69	20230904	0.24	Y	041960	100	64 억		2964862	N	N	18817	N	00	N
139	20230904	150344	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5380	10	2	0.19	409769020	75817	61.52	5410	5490	5310	6980	3760	5370	5404.71	4.62	0	-7595	5463	5416	5363	5316	5263	5390	5290	64	1610	100	3970	10	1	64185876	3453	-58.48	6.07	12	0.12	-92.00	887.00	7656	20230511	-29.73	5101	20230726	5.47	7656	-29.73	20230511	5101	5.47	20230726	8420	-36.10	20230511	5310	1.32	20230904	0.24	Y	041960	100	64 억		2964862	N	N	38306	N	00	N
140	20230904	140342	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5410	40	2	0.74	343320010	63525	51.55	5410	5490	5310	6980	3760	5370	5404.49	4.62	0	-6261	5463	5416	5363	5316	5263	5390	5290	64	1610	100	3970	10	1	64185876	3472	-58.80	6.10	12	0.10	-92.00	887.00	7656	20230511	-29.34	5101	20230726	6.06	7656	-29.34	20230511	5101	6.06	20230726	8420	-35.75	20230511	5310	1.88	20230904	0.24	Y	041960	100	64 억		2964862	N	N	38306	N	00	N
141	20230904	130349	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5400	30	2	0.56	308676510	57112	46.34	5410	5490	5310	6980	3760	5370	5404.76	4.62	0	-4026	5463	5416	5363	5316	5263	5390	5290	64	1610	100	3970	10	1	64185876	3466	-58.70	6.09	12	0.09	-92.00	887.00	7656	20230511	-29.47	5101	20230726	5.86	7656	-29.47	20230511	5101	5.86	20230726	8420	-35.87	20230511	5310	1.69	20230904	0.24	Y	041960	100	64 억		2964862	N	N	38306	N	00	N
142	20230904	120342	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5410	40	2	0.74	272377080	50398	40.90	5410	5490	5310	6980	3760	5370	5404.52	4.62	0	-3052	5463	5416	5363	5316	5263	5390	5290	64	1610	100	3970	10	1	64185876	3472	-58.80	6.10	12	0.08	-92.00	887.00	7656	20230511	-29.34	5101	20230726	6.06	7656	-29.34	20230511	5101	6.06	20230726	8420	-35.75	20230511	5310	1.88	20230904	0.24	Y	041960	100	64 억		2964862	N	N	38306	N	00	N
143	20230904	110338	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5440	70	2	1.30	231053410	42754	34.69	5410	5490	5310	6980	3760	5370	5404.25	4.62	0	-4200	5463	5416	5363	5316	5263	5390	5290	64	1610	100	3970	10	1	64185876	3492	-59.13	6.13	12	0.07	-92.00	887.00	7656	20230511	-28.94	5101	20230726	6.65	7656	-28.94	20230511	5101	6.65	20230726	8420	-35.39	20230511	5310	2.45	20230904	0.24	Y	041960	100	64 억		2964862	N	N	38306	N	00	N
144	20230904	100339	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5420	50	2	0.93	110694510	20622	16.73	5410	5440	5310	6980	3760	5370	5367.79	4.62	0	-2532	5463	5416	5363	5316	5263	5390	5290	64	1610	100	3970	10	1	64185876	3479	-58.91	6.11	12	0.03	-92.00	887.00	7656	20230511	-29.21	5101	20230726	6.25	7656	-29.21	20230511	5101	6.25	20230726	8420	-35.63	20230511	5310	2.07	20230904	0.24	Y	041960	100	64 억		2964862	N	N	38306	N	00	N
145	20230904	090346	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5310	-60	5	-1.12	30666270	5738	4.66	5410	5410	5310	6980	3760	5370	5344.42	4.62	0	-4687	5463	5416	5363	5316	5263	5390	5290	64	1610	100	3970	10	1	64185876	3408	-57.72	5.99	12	0.01	-92.00	887.00	7656	20230511	-30.64	5101	20230726	4.10	7656	-30.64	20230511	5101	4.10	20230726	8420	-36.94	20230511	5310	0.00	20230904	0.24	Y	041960	100	64 억		2964862	N	N	38306	N	00	N
146	20230901	160341	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5370	-70	5	-1.29	657038770	122898	83.14	5390	5410	5310	7070	3810	5440	5346.21	4.63	0	-2578	5606	5522	5426	5342	5246	5475	5295	64	1630	100	4020	10	1	64185876	3447	-58.37	6.05	12	0.19	-92.00	887.00	7656	20230511	-29.86	5101	20230726	5.27	7656	-29.86	20230511	5101	5.27	20230726	8420	-36.22	20230511	5310	1.13	20230901	0.24	Y	041960	100	64 억		2969313	N	N	38306	N	00	N
147	20230901	150347	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5340	-100	5	-1.84	601660280	112577	76.16	5390	5410	5310	7070	3810	5440	5344.43	4.63	0	1745	5606	5522	5426	5342	5246	5475	5295	64	1630	100	4020	10	1	64185876	3428	-58.04	6.02	12	0.18	-92.00	887.00	7656	20230511	-30.25	5101	20230726	4.69	7656	-30.25	20230511	5101	4.69	20230726	8420	-36.58	20230511	5310	0.56	20230901	0.24	Y	041960	100	64 억		2969313	N	N	42652	N	00	N
148	20230901	140345	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5350	-90	5	-1.65	507842870	95003	64.27	5390	5410	5310	7070	3810	5440	5345.55	4.63	0	-349	5606	5522	5426	5342	5246	5475	5295	64	1630	100	4020	10	1	64185876	3434	-58.15	6.03	12	0.15	-92.00	887.00	7656	20230511	-30.12	5101	20230726	4.88	7656	-30.12	20230511	5101	4.88	20230726	8420	-36.46	20230511	5310	0.75	20230901	0.24	Y	041960	100	64 억		2969313	N	N	42652	N	00	N
149	20230901	130338	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5370	-70	5	-1.29	432601400	80938	54.76	5390	5410	5310	7070	3810	5440	5344.85	4.63	0	-2319	5606	5522	5426	5342	5246	5475	5295	64	1630	100	4020	10	1	64185876	3447	-58.37	6.05	12	0.13	-92.00	887.00	7656	20230511	-29.86	5101	20230726	5.27	7656	-29.86	20230511	5101	5.27	20230726	8420	-36.22	20230511	5310	1.13	20230901	0.24	Y	041960	100	64 억		2969313	N	N	42652	N	00	N
150	20230901	120341	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5350	-90	5	-1.65	391293150	73238	49.55	5390	5410	5310	7070	3810	5440	5342.76	4.63	0	-1762	5606	5522	5426	5342	5246	5475	5295	64	1630	100	4020	10	1	64185876	3434	-58.15	6.03	12	0.11	-92.00	887.00	7656	20230511	-30.12	5101	20230726	4.88	7656	-30.12	20230511	5101	4.88	20230726	8420	-36.46	20230511	5310	0.75	20230901	0.24	Y	041960	100	64 억		2969313	N	N	42652	N	00	N
151	20230901	110341	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5340	-100	5	-1.84	223405130	41817	28.29	5390	5410	5320	7070	3810	5440	5342.45	4.63	0	3888	5606	5522	5426	5342	5246	5475	5295	64	1630	100	4020	10	1	64185876	3428	-58.04	6.02	12	0.07	-92.00	887.00	7656	20230511	-30.25	5101	20230726	4.69	7656	-30.25	20230511	5101	4.69	20230726	8420	-36.58	20230511	5320	0.38	20230901	0.24	Y	041960	100	64 억		2969313	N	N	42652	N	00	N
152	20230901	100339	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5340	-100	5	-1.84	153249220	28670	19.40	5390	5410	5320	7070	3810	5440	5345.28	4.63	0	4131	5606	5522	5426	5342	5246	5475	5295	64	1630	100	4020	10	1	64185876	3428	-58.04	6.02	12	0.04	-92.00	887.00	7656	20230511	-30.25	5101	20230726	4.69	7656	-30.25	20230511	5101	4.69	20230726	8420	-36.58	20230511	5320	0.38	20230901	0.24	Y	041960	100	64 억		2969313	N	N	42652	N	00	N
153	20230901	090335	57	100.00	KSQ150		제약	N	N	N	N		N	5390	-50	5	-0.92	11071660	2060	1.39	5390	5410	5340	7070	3810	5440	5374.59	4.63	0	-149	5606	5522	5426	5342	5246	5475	5295	64	1630	100	4020	10	1	64185876	3460	-58.59	6.08	12	0.00	-92.00	887.00	7656	20230511	-29.60	5101	20230726	5.67	7656	-29.60	20230511	5101	5.67	20230726	8420	-35.99	20230511	5320	1.32	20230829	0.24	Y	041960	100	64 억		2969313	N	N	42652	N	00	N