KissMeData/041960/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160458	57	100.00	KSQ150		제약	N	N	N	N		N	5170	-20	5	-0.39	585734480	114293	124.37	5150	5230	5050	6740	3640	5190	5124.85	4.00	0	18649	5363	5276	5193	5106	5023	5235	5065	71	1550	100	3840	10	1	70604464	3650	-56.20	5.83	12	0.16	-92.00	887.00	7656	20230511	-32.47	4955	20231024	4.34	7656	-32.47	20230511	4955	4.34	20231024	8420	-38.60	20230511	4955	4.34	20231024	0.17	Y	041960	100	70 억		2824509	N	N	18564	N	00	N
3	20231031	150505	57	100.00	KSQ150		제약	N	N	N	N		N	5130	-60	5	-1.16	513341620	100241	109.08	5150	5230	5050	6740	3640	5190	5121.07	4.00	0	23450	5363	5276	5193	5106	5023	5235	5065	71	1550	100	3840	10	1	70604464	3622	-55.76	5.78	12	0.14	-92.00	887.00	7656	20230511	-32.99	4955	20231024	3.53	7656	-32.99	20230511	4955	3.53	20231024	8420	-39.07	20230511	4955	3.53	20231024	0.17	Y	041960	100	70 억		2824509	N	N	8670	N	00	N
4	20231031	140509	57	100.00	KSQ150		제약	N	N	N	N		N	5110	-80	5	-1.54	405301420	78992	85.95	5150	5230	5080	6740	3640	5190	5130.92	4.00	0	20382	5363	5276	5193	5106	5023	5235	5065	71	1550	100	3840	10	1	70604464	3608	-55.54	5.76	12	0.11	-92.00	887.00	7656	20230511	-33.25	4955	20231024	3.13	7656	-33.25	20230511	4955	3.13	20231024	8420	-39.31	20230511	4955	3.13	20231024	0.17	Y	041960	100	70 억		2824509	N	N	8670	N	00	N
5	20231031	130505	57	100.00	KSQ150		제약	N	N	N	N		N	5110	-80	5	-1.54	342364840	66650	72.52	5150	5230	5090	6740	3640	5190	5136.76	4.00	0	17331	5363	5276	5193	5106	5023	5235	5065	71	1550	100	3840	10	1	70604464	3608	-55.54	5.76	12	0.09	-92.00	887.00	7656	20230511	-33.25	4955	20231024	3.13	7656	-33.25	20230511	4955	3.13	20231024	8420	-39.31	20230511	4955	3.13	20231024	0.17	Y	041960	100	70 억		2824509	N	N	8670	N	00	N
6	20231031	120502	57	100.00	KSQ150		제약	N	N	N	N		N	5120	-70	5	-1.35	262020380	50893	55.38	5150	5230	5100	6740	3640	5190	5148.46	4.00	0	14885	5363	5276	5193	5106	5023	5235	5065	71	1550	100	3840	10	1	70604464	3615	-55.65	5.77	12	0.07	-92.00	887.00	7656	20230511	-33.12	4955	20231024	3.33	7656	-33.12	20230511	4955	3.33	20231024	8420	-39.19	20230511	4955	3.33	20231024	0.17	Y	041960	100	70 억		2824509	N	N	8670	N	00	N
7	20231031	110516	57	100.00	KSQ150		제약	N	N	N	N		N	5120	-70	5	-1.35	226854680	44024	47.90	5150	5230	5100	6740	3640	5190	5152.98	4.00	0	11980	5363	5276	5193	5106	5023	5235	5065	71	1550	100	3840	10	1	70604464	3615	-55.65	5.77	12	0.06	-92.00	887.00	7656	20230511	-33.12	4955	20231024	3.33	7656	-33.12	20230511	4955	3.33	20231024	8420	-39.19	20230511	4955	3.33	20231024	0.17	Y	041960	100	70 억		2824509	N	N	8670	N	00	N
8	20231031	100509	57	100.00	KSQ150		제약	N	N	N	N		N	5180	-10	5	-0.19	112449820	21707	23.62	5150	5230	5150	6740	3640	5190	5180.35	4.00	0	9318	5363	5276	5193	5106	5023	5235	5065	71	1550	100	3840	10	1	70604464	3657	-56.30	5.84	12	0.03	-92.00	887.00	7656	20230511	-32.34	4955	20231024	4.54	7656	-32.34	20230511	4955	4.54	20231024	8420	-38.48	20230511	4955	4.54	20231024	0.17	Y	041960	100	70 억		2824509	N	N	8670	N	00	N
9	20231031	090505	57	100.00	KSQ150		제약	N	N	N	N		N	5200	10	2	0.19	9738280	1887	2.05	5150	5230	5150	6740	3640	5190	5160.72	4.00	0	536	5363	5276	5193	5106	5023	5235	5065	71	1550	100	3840	10	1	70604464	3671	-56.52	5.86	12	0.00	-92.00	887.00	7656	20230511	-32.08	4955	20231024	4.94	7656	-32.08	20230511	4955	4.94	20231024	8420	-38.24	20230511	4955	4.94	20231024	0.17	Y	041960	100	70 억		2824509	N	N	8670	N	00	N
10	20231030	160500	57	100.00	KSQ150		제약	N	N	N	N		N	5190	-50	5	-0.95	475437590	91782	48.95	5200	5280	5110	6810	3670	5240	5180.07	4.00	0	3413	5413	5326	5203	5116	4993	5370	5160	71	1570	100	3870	10	1	70604464	3664	-56.41	5.85	12	0.13	-92.00	887.00	7656	20230511	-32.21	4955	20231024	4.74	7656	-32.21	20230511	4955	4.74	20231024	8420	-38.36	20230511	4955	4.74	20231024	0.17	Y	041960	100	70 억		2826318	N	N	8670	N	00	N
11	20231030	150448	57	100.00	KSQ150		제약	N	N	N	N		N	5190	-50	5	-0.95	436820480	84329	44.97	5200	5280	5110	6810	3670	5240	5179.96	4.00	0	6692	5413	5326	5203	5116	4993	5370	5160	71	1570	100	3870	10	1	70604464	3664	-56.41	5.85	12	0.12	-92.00	887.00	7656	20230511	-32.21	4955	20231024	4.74	7656	-32.21	20230511	4955	4.74	20231024	8420	-38.36	20230511	4955	4.74	20231024	0.17	Y	041960	100	70 억		2826318	N	N	23697	N	00	N
12	20231030	140450	57	100.00	KSQ150		제약	N	N	N	N		N	5170	-70	5	-1.34	386941290	74685	39.83	5200	5280	5110	6810	3670	5240	5180.98	4.00	0	7379	5413	5326	5203	5116	4993	5370	5160	71	1570	100	3870	10	1	70604464	3650	-56.20	5.83	12	0.11	-92.00	887.00	7656	20230511	-32.47	4955	20231024	4.34	7656	-32.47	20230511	4955	4.34	20231024	8420	-38.60	20230511	4955	4.34	20231024	0.17	Y	041960	100	70 억		2826318	N	N	23697	N	00	N
13	20231030	130449	57	100.00	KSQ150		제약	N	N	N	N		N	5180	-60	5	-1.15	321478260	61994	33.06	5200	5280	5110	6810	3670	5240	5185.64	4.00	0	6557	5413	5326	5203	5116	4993	5370	5160	71	1570	100	3870	10	1	70604464	3657	-56.30	5.84	12	0.09	-92.00	887.00	7656	20230511	-32.34	4955	20231024	4.54	7656	-32.34	20230511	4955	4.54	20231024	8420	-38.48	20230511	4955	4.54	20231024	0.17	Y	041960	100	70 억		2826318	N	N	23697	N	00	N
14	20231030	120445	57	100.00	KSQ150		제약	N	N	N	N		N	5170	-70	5	-1.34	278810350	53758	28.67	5200	5280	5110	6810	3670	5240	5186.40	4.00	0	2853	5413	5326	5203	5116	4993	5370	5160	71	1570	100	3870	10	1	70604464	3650	-56.20	5.83	12	0.08	-92.00	887.00	7656	20230511	-32.47	4955	20231024	4.34	7656	-32.47	20230511	4955	4.34	20231024	8420	-38.60	20230511	4955	4.34	20231024	0.17	Y	041960	100	70 억		2826318	N	N	23697	N	00	N
15	20231030	110446	57	100.00	KSQ150		제약	N	N	N	N		N	5190	-50	5	-0.95	247420250	47701	25.44	5200	5280	5110	6810	3670	5240	5186.90	4.00	0	2028	5413	5326	5203	5116	4993	5370	5160	71	1570	100	3870	10	1	70604464	3664	-56.41	5.85	12	0.07	-92.00	887.00	7656	20230511	-32.21	4955	20231024	4.74	7656	-32.21	20230511	4955	4.74	20231024	8420	-38.36	20230511	4955	4.74	20231024	0.17	Y	041960	100	70 억		2826318	N	N	23697	N	00	N
16	20231030	100449	57	100.00	KSQ150		제약	N	N	N	N		N	5180	-60	5	-1.15	178969550	34482	18.39	5200	5280	5140	6810	3670	5240	5190.23	4.00	0	4266	5413	5326	5203	5116	4993	5370	5160	71	1570	100	3870	10	1	70604464	3657	-56.30	5.84	12	0.05	-92.00	887.00	7656	20230511	-32.34	4955	20231024	4.54	7656	-32.34	20230511	4955	4.54	20231024	8420	-38.48	20230511	4955	4.54	20231024	0.17	Y	041960	100	70 억		2826318	N	N	23697	N	00	N
17	20231030	090443	57	100.00	KSQ150		제약	N	N	N	N		N	5230	-10	5	-0.19	24235920	4630	2.47	5200	5280	5200	6810	3670	5240	5234.54	4.00	0	261	5413	5326	5203	5116	4993	5370	5160	71	1570	100	3870	10	1	70604464	3693	-56.85	5.90	12	0.01	-92.00	887.00	7656	20230511	-31.69	4955	20231024	5.55	7656	-31.69	20230511	4955	5.55	20231024	8420	-37.89	20230511	4955	5.55	20231024	0.17	Y	041960	100	70 억		2826318	N	N	23697	N	00	N
18	20231027	160421	57	100.00	KSQ150		제약	N	N	N	N		N	5240	70	2	1.35	971036490	186389	109.06	5170	5290	5080	6720	3620	5170	5209.73	3.98	0	36370	5296	5232	5106	5042	4916	5265	5075	71	1550	100	3820	10	1	70604464	3700	-56.96	5.91	12	0.26	-92.00	887.00	7656	20230511	-31.56	4955	20231024	5.75	7656	-31.56	20230511	4955	5.75	20231024	8420	-37.77	20230511	4955	5.75	20231024	0.17	Y	041960	100	70 억		2809775	N	N	23697	N	00	N
19	20231027	150446	57	100.00	KSQ150		제약	N	N	N	N		N	5200	30	2	0.58	919912000	176588	103.33	5170	5290	5080	6720	3620	5170	5209.37	3.98	0	35581	5296	5232	5106	5042	4916	5265	5075	71	1550	100	3820	10	1	70604464	3671	-56.52	5.86	12	0.25	-92.00	887.00	7656	20230511	-32.08	4955	20231024	4.94	7656	-32.08	20230511	4955	4.94	20231024	8420	-38.24	20230511	4955	4.94	20231024	0.17	Y	041960	100	70 억		2809775	N	N	25046	N	00	N
20	20231027	140444	57	100.00	KSQ150		제약	N	N	N	N		N	5180	10	2	0.19	834741770	160098	93.68	5170	5290	5080	6720	3620	5170	5213.94	3.98	0	35962	5296	5232	5106	5042	4916	5265	5075	71	1550	100	3820	10	1	70604464	3657	-56.30	5.84	12	0.23	-92.00	887.00	7656	20230511	-32.34	4955	20231024	4.54	7656	-32.34	20230511	4955	4.54	20231024	8420	-38.48	20230511	4955	4.54	20231024	0.17	Y	041960	100	70 억		2809775	N	N	25046	N	00	N
21	20231027	130437	57	100.00	KSQ150		제약	N	N	N	N		N	5160	-10	5	-0.19	706234520	135083	79.04	5170	5290	5130	6720	3620	5170	5228.15	3.98	0	37687	5296	5232	5106	5042	4916	5265	5075	71	1550	100	3820	10	1	70604464	3643	-56.09	5.82	12	0.19	-92.00	887.00	7656	20230511	-32.60	4955	20231024	4.14	7656	-32.60	20230511	4955	4.14	20231024	8420	-38.72	20230511	4955	4.14	20231024	0.17	Y	041960	100	70 억		2809775	N	N	25046	N	00	N
22	20231027	120447	57	100.00	KSQ150		제약	N	N	N	N		N	5250	80	2	1.55	600639190	114742	67.14	5170	5290	5170	6720	3620	5170	5234.69	3.98	0	34473	5296	5232	5106	5042	4916	5265	5075	71	1550	100	3820	10	1	70604464	3707	-57.07	5.92	12	0.16	-92.00	887.00	7656	20230511	-31.43	4955	20231024	5.95	7656	-31.43	20230511	4955	5.95	20231024	8420	-37.65	20230511	4955	5.95	20231024	0.17	Y	041960	100	70 억		2809775	N	N	25046	N	00	N
23	20231027	110450	57	100.00	KSQ150		제약	N	N	N	N		N	5260	90	2	1.74	514411930	98376	57.56	5170	5290	5170	6720	3620	5170	5229.04	3.98	0	30637	5296	5232	5106	5042	4916	5265	5075	71	1550	100	3820	10	1	70604464	3714	-57.17	5.93	12	0.14	-92.00	887.00	7656	20230511	-31.30	4955	20231024	6.16	7656	-31.30	20230511	4955	6.16	20231024	8420	-37.53	20230511	4955	6.16	20231024	0.17	Y	041960	100	70 억		2809775	N	N	25046	N	00	N
24	20231027	100445	57	100.00	KSQ150		제약	N	N	N	N		N	5180	10	2	0.19	314890430	60286	35.28	5170	5290	5170	6720	3620	5170	5223.28	3.98	0	22602	5296	5232	5106	5042	4916	5265	5075	71	1550	100	3820	10	1	70604464	3657	-56.30	5.84	12	0.09	-92.00	887.00	7656	20230511	-32.34	4955	20231024	4.54	7656	-32.34	20230511	4955	4.54	20231024	8420	-38.48	20230511	4955	4.54	20231024	0.17	Y	041960	100	70 억		2809775	N	N	25046	N	00	N
25	20231027	090442	57	100.00	KSQ150		제약	N	N	N	N		N	5260	90	2	1.74	108787970	20856	12.20	5170	5290	5170	6720	3620	5170	5216.15	3.98	0	11228	5296	5232	5106	5042	4916	5265	5075	71	1550	100	3820	10	1	70604464	3714	-57.17	5.93	12	0.03	-92.00	887.00	7656	20230511	-31.30	4955	20231024	6.16	7656	-31.30	20230511	4955	6.16	20231024	8420	-37.53	20230511	4955	6.16	20231024	0.17	Y	041960	100	70 억		2809775	N	N	25046	N	00	N
26	20231026	160438	57	100.00	KSQ150		제약	N	N	N	N		N	5170	60	2	1.17	861974690	169524	86.43	5070	5170	4980	6640	3580	5110	5084.47	3.86	0	30698	5356	5232	5116	4992	4876	5175	4935	71	1530	100	3780	10	1	70604464	3650	-56.20	5.83	12	0.24	-92.00	887.00	7656	20230511	-32.47	4955	20231024	4.34	7656	-32.47	20230511	4955	4.34	20231024	8420	-38.60	20230511	4955	4.34	20231024	0.17	Y	041960	100	70 억		2721968	N	N	25046	N	00	N
27	20231026	150438	57	100.00	KSQ150		제약	N	N	N	N		N	5130	20	2	0.39	785995930	154781	78.91	5070	5170	4980	6640	3580	5110	5078.12	3.86	0	28727	5356	5232	5116	4992	4876	5175	4935	71	1530	100	3780	10	1	70604464	3622	-55.76	5.78	12	0.22	-92.00	887.00	7656	20230511	-32.99	4955	20231024	3.53	7656	-32.99	20230511	4955	3.53	20231024	8420	-39.07	20230511	4955	3.53	20231024	0.17	Y	041960	100	70 억		2721968	N	N	45228	N	00	N
28	20231026	140440	57	100.00	KSQ150		제약	N	N	N	N		N	5100	-10	5	-0.20	610512900	120582	61.48	5070	5170	4980	6640	3580	5110	5063.05	3.86	0	19069	5356	5232	5116	4992	4876	5175	4935	71	1530	100	3780	10	1	70604464	3601	-55.43	5.75	12	0.17	-92.00	887.00	7656	20230511	-33.39	4955	20231024	2.93	7656	-33.39	20230511	4955	2.93	20231024	8420	-39.43	20230511	4955	2.93	20231024	0.17	Y	041960	100	70 억		2721968	N	N	45228	N	00	N
29	20231026	130438	57	100.00	KSQ150		제약	N	N	N	N		N	5080	-30	5	-0.59	430467040	85239	43.46	5070	5170	4980	6640	3580	5110	5050.12	3.86	0	8790	5356	5232	5116	4992	4876	5175	4935	71	1530	100	3780	10	1	70604464	3587	-55.22	5.73	12	0.12	-92.00	887.00	7656	20230511	-33.65	4955	20231024	2.52	7656	-33.65	20230511	4955	2.52	20231024	8420	-39.67	20230511	4955	2.52	20231024	0.17	Y	041960	100	70 억		2721968	N	N	45228	N	00	N
30	20231026	120437	57	100.00	KSQ150		제약	N	N	N	N		N	5040	-70	5	-1.37	341807060	67721	34.53	5070	5170	4980	6640	3580	5110	5047.28	3.86	0	15165	5356	5232	5116	4992	4876	5175	4935	71	1530	100	3780	10	1	70604464	3558	-54.78	5.68	12	0.10	-92.00	887.00	7656	20230511	-34.17	4955	20231024	1.72	7656	-34.17	20230511	4955	1.72	20231024	8420	-40.14	20230511	4955	1.72	20231024	0.17	Y	041960	100	70 억		2721968	N	N	45228	N	00	N
31	20231026	110442	57	100.00	KSQ150		제약	N	N	N	N		N	5040	-70	5	-1.37	284645100	56353	28.73	5070	5170	4980	6640	3580	5110	5051.11	3.86	0	14002	5356	5232	5116	4992	4876	5175	4935	71	1530	100	3780	10	1	70604464	3558	-54.78	5.68	12	0.08	-92.00	887.00	7656	20230511	-34.17	4955	20231024	1.72	7656	-34.17	20230511	4955	1.72	20231024	8420	-40.14	20230511	4955	1.72	20231024	0.17	Y	041960	100	70 억		2721968	N	N	45228	N	00	N
32	20231026	100441	57	100.00	KSQ150		제약	N	N	N	N		N	5070	-40	5	-0.78	197767660	39131	19.95	5070	5170	4980	6640	3580	5110	5053.99	3.86	0	9009	5356	5232	5116	4992	4876	5175	4935	71	1530	100	3780	10	1	70604464	3580	-55.11	5.72	12	0.06	-92.00	887.00	7656	20230511	-33.78	4955	20231024	2.32	7656	-33.78	20230511	4955	2.32	20231024	8420	-39.79	20230511	4955	2.32	20231024	0.17	Y	041960	100	70 억		2721968	N	N	45228	N	00	N
33	20231026	090440	57	100.00	KSQ150		제약	N	N	N	N		N	5070	-40	5	-0.78	39713930	7895	4.03	5070	5070	4980	6640	3580	5110	5030.26	3.86	0	482	5356	5232	5116	4992	4876	5175	4935	71	1530	100	3780	10	1	70604464	3580	-55.11	5.72	12	0.01	-92.00	887.00	7656	20230511	-33.78	4955	20231024	2.32	7656	-33.78	20230511	4955	2.32	20231024	8420	-39.79	20230511	4955	2.32	20231024	0.17	Y	041960	100	70 억		2721968	N	N	45228	N	00	N
34	20231025	160441	57	100.00	KSQ150		제약	N	N	N	N		N	5110	-140	5	-2.67	987335140	194572	47.84	5200	5240	5000	6820	3680	5250	5074.38	3.91	0	-41180	5660	5455	5205	5000	4750	5330	4875	71	1570	100	3880	10	1	70604464	3608	-55.54	5.76	12	0.28	-92.00	887.00	7656	20230511	-33.25	4955	20231024	3.13	7656	-33.25	20230511	4955	3.13	20231024	8420	-39.31	20230511	4955	3.13	20231024	0.18	Y	041960	100	70 억		2763858	N	N	45228	N	00	N
35	20231025	150441	57	100.00	KSQ150		제약	N	N	N	N		N	5100	-150	5	-2.86	839076030	165523	40.70	5200	5240	5000	6820	3680	5250	5069.24	3.91	0	-33968	5660	5455	5205	5000	4750	5330	4875	71	1570	100	3880	10	1	70604464	3601	-55.43	5.75	12	0.23	-92.00	887.00	7656	20230511	-33.39	4955	20231024	2.93	7656	-33.39	20230511	4955	2.93	20231024	8420	-39.43	20230511	4955	2.93	20231024	0.18	Y	041960	100	70 억		2763858	N	N	86963	N	00	N
36	20231025	140438	57	100.00	KSQ150		제약	N	N	N	N		N	5050	-200	5	-3.81	720437700	142164	34.95	5200	5240	5000	6820	3680	5250	5067.65	3.91	0	-31996	5660	5455	5205	5000	4750	5330	4875	71	1570	100	3880	10	1	70604464	3566	-54.89	5.69	12	0.20	-92.00	887.00	7656	20230511	-34.04	4955	20231024	1.92	7656	-34.04	20230511	4955	1.92	20231024	8420	-40.02	20230511	4955	1.92	20231024	0.18	Y	041960	100	70 억		2763858	N	N	86963	N	00	N
37	20231025	130439	57	100.00	KSQ150		제약	N	N	N	N		N	5040	-210	5	-4.00	598434970	117855	28.98	5200	5240	5020	6820	3680	5250	5077.72	3.91	0	-28362	5660	5455	5205	5000	4750	5330	4875	71	1570	100	3880	10	1	70604464	3558	-54.78	5.68	12	0.17	-92.00	887.00	7656	20230511	-34.17	4955	20231024	1.72	7656	-34.17	20230511	4955	1.72	20231024	8420	-40.14	20230511	4955	1.72	20231024	0.18	Y	041960	100	70 억		2763858	N	N	86963	N	00	N
38	20231025	120438	57	100.00	KSQ150		제약	N	N	N	N		N	5040	-210	5	-4.00	504494780	99204	24.39	5200	5240	5020	6820	3680	5250	5085.43	3.91	0	-18959	5660	5455	5205	5000	4750	5330	4875	71	1570	100	3880	10	1	70604464	3558	-54.78	5.68	12	0.14	-92.00	887.00	7656	20230511	-34.17	4955	20231024	1.72	7656	-34.17	20230511	4955	1.72	20231024	8420	-40.14	20230511	4955	1.72	20231024	0.18	Y	041960	100	70 억		2763858	N	N	86963	N	00	N
39	20231025	110438	57	100.00	KSQ150		제약	N	N	N	N		N	5050	-200	5	-3.81	388072510	76081	18.71	5200	5240	5020	6820	3680	5250	5100.78	3.91	0	-4654	5660	5455	5205	5000	4750	5330	4875	71	1570	100	3880	10	1	70604464	3566	-54.89	5.69	12	0.11	-92.00	887.00	7656	20230511	-34.04	4955	20231024	1.92	7656	-34.04	20230511	4955	1.92	20231024	8420	-40.02	20230511	4955	1.92	20231024	0.18	Y	041960	100	70 억		2763858	N	N	86963	N	00	N
40	20231025	100438	57	100.00	KSQ150		제약	N	N	N	N		N	5100	-150	5	-2.86	236069000	46062	11.33	5200	5240	5050	6820	3680	5250	5125.03	3.91	0	332	5660	5455	5205	5000	4750	5330	4875	71	1570	100	3880	10	1	70604464	3601	-55.43	5.75	12	0.07	-92.00	887.00	7656	20230511	-33.39	4955	20231024	2.93	7656	-33.39	20230511	4955	2.93	20231024	8420	-39.43	20230511	4955	2.93	20231024	0.18	Y	041960	100	70 억		2763858	N	N	86963	N	00	N
41	20231025	090437	57	100.00	KSQ150		제약	N	N	N	N		N	5210	-40	5	-0.76	40447920	7771	1.91	5200	5240	5180	6820	3680	5250	5204.98	3.91	0	1396	5660	5455	5205	5000	4750	5330	4875	71	1570	100	3880	10	1	70604464	3678	-56.63	5.87	12	0.01	-92.00	887.00	7656	20230511	-31.95	4955	20231024	5.15	7656	-31.95	20230511	4955	5.15	20231024	8420	-38.12	20230511	4955	5.15	20231024	0.18	Y	041960	100	70 억		2763858	N	N	86963	N	00	N
42	20231024	160429	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5250	-30	5	-0.57	2079871735	406268	37.66	5300	5410	4955	6860	3700	5280	5119.45	4.01	0	-58428	6166	5722	5456	5012	4746	5590	4880	71	1580	100	3900	10	1	70604464	3707	-57.07	5.92	12	0.58	-92.00	887.00	7656	20230511	-31.43	4955	20231024	5.95	7656	-31.43	20230511	4955	5.95	20231024	8420	-37.65	20230511	4955	5.95	20231024	0.18	Y	041960	100	70 억		2832887	N	N	86963	N	00	N
43	20231024	150436	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5230	-50	5	-0.95	1966695725	384712	35.66	5300	5410	4955	6860	3700	5280	5112.12	4.01	0	-56106	6166	5722	5456	5012	4746	5590	4880	71	1580	100	3900	10	1	70604464	3693	-56.85	5.90	12	0.54	-92.00	887.00	7656	20230511	-31.69	4955	20231024	5.55	7656	-31.69	20230511	4955	5.55	20231024	8420	-37.89	20230511	4955	5.55	20231024	0.18	Y	041960	100	70 억		2832887	N	N	77269	N	00	N
44	20231024	140427	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5110	-170	5	-3.22	1640156895	321726	29.82	5300	5410	4955	6860	3700	5280	5097.99	4.01	0	-49373	6166	5722	5456	5012	4746	5590	4880	71	1580	100	3900	10	1	70604464	3608	-55.54	5.76	12	0.46	-92.00	887.00	7656	20230511	-33.25	4955	20231024	3.13	7656	-33.25	20230511	4955	3.13	20231024	8420	-39.31	20230511	4955	3.13	20231024	0.18	Y	041960	100	70 억		2832887	N	N	77269	N	00	N
45	20231024	130434	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5050	-230	5	-4.36	1448958055	283974	26.32	5300	5410	4955	6860	3700	5280	5102.43	4.01	0	-44930	6166	5722	5456	5012	4746	5590	4880	71	1580	100	3900	10	1	70604464	3566	-54.89	5.69	12	0.40	-92.00	887.00	7656	20230511	-34.04	4955	20231024	1.92	7656	-34.04	20230511	4955	1.92	20231024	8420	-40.02	20230511	4955	1.92	20231024	0.18	Y	041960	100	70 억		2832887	N	N	77269	N	00	N
46	20231024	120438	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5110	-170	5	-3.22	1374786755	269411	24.97	5300	5410	4955	6860	3700	5280	5102.93	4.01	0	-46748	6166	5722	5456	5012	4746	5590	4880	71	1580	100	3900	10	1	70604464	3608	-55.54	5.76	12	0.38	-92.00	887.00	7656	20230511	-33.25	4955	20231024	3.13	7656	-33.25	20230511	4955	3.13	20231024	8420	-39.31	20230511	4955	3.13	20231024	0.18	Y	041960	100	70 억		2832887	N	N	77269	N	00	N
47	20231024	110433	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5130	-150	5	-2.84	1254204345	245932	22.79	5300	5410	4955	6860	3700	5280	5099.80	4.01	0	-56995	6166	5722	5456	5012	4746	5590	4880	71	1580	100	3900	10	1	70604464	3622	-55.76	5.78	12	0.35	-92.00	887.00	7656	20230511	-32.99	4955	20231024	3.53	7656	-32.99	20230511	4955	3.53	20231024	8420	-39.07	20230511	4955	3.53	20231024	0.18	Y	041960	100	70 억		2832887	N	N	77269	N	00	N
48	20231024	100429	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	4990	-290	5	-5.49	1019325720	199660	18.51	5300	5410	4955	6860	3700	5280	5105.31	4.01	0	-63404	6166	5722	5456	5012	4746	5590	4880	71	1580	100	3900	5	1	70604464	3523	-54.24	5.63	12	0.28	-92.00	887.00	7656	20230511	-34.82	4955	20231024	0.71	7656	-34.82	20230511	4955	0.71	20231024	8420	-40.74	20230511	4955	0.71	20231024	0.18	Y	041960	100	70 억		2832887	N	N	77269	N	00	N
49	20231024	090432	57	100.00	KSQ150		제약	N	N	N	N		N	5280	0	3	0.00	140835800	26355	2.44	5300	5410	5280	6860	3700	5280	5343.80	4.01	0	-1388	6166	5722	5456	5012	4746	5590	4880	71	1580	100	3900	10	1	70604464	3728	-57.39	5.95	12	0.04	-92.00	887.00	7656	20230511	-31.03	4990	20231019	5.81	7656	-31.03	20230511	4990	5.81	20231019	8420	-37.29	20230511	4990	5.81	20231019	0.18	Y	041960	100	70 억		2832887	N	N	77269	N	00	N
50	20231023	160426	57	100.00	KSQ150		제약	N	N	N	N		N	5280	60	2	1.15	5943908160	1074766	339.49	5410	5900	5190	6780	3660	5220	5530.49	4.09	0	-48920	5553	5386	5233	5066	4913	5470	5150	71	1560	100	3860	10	1	70604464	3728	-57.39	5.95	12	1.52	-92.00	887.00	7656	20230511	-31.03	4990	20231019	5.81	7656	-31.03	20230511	4990	5.81	20231019	8420	-37.29	20230511	4990	5.81	20231019	0.18	Y	041960	100	70 억		2887813	N	N	77269	N	00	N
51	20231023	150426	57	100.00	KSQ150		제약	N	N	N	N		N	5310	90	2	1.72	5847503850	1056563	333.74	5410	5900	5190	6780	3660	5220	5534.46	4.09	0	-53746	5553	5386	5233	5066	4913	5470	5150	71	1560	100	3860	10	1	70604464	3749	-57.72	5.99	12	1.50	-92.00	887.00	7656	20230511	-30.64	4990	20231019	6.41	7656	-30.64	20230511	4990	6.41	20231019	8420	-36.94	20230511	4990	6.41	20231019	0.18	Y	041960	100	70 억		2887813	N	N	27622	N	00	N
52	20231023	140428	57	100.00	KSQ150		제약	N	N	N	N		N	5320	100	2	1.92	5659843510	1021202	322.57	5410	5900	5190	6780	3660	5220	5542.34	4.09	0	-53573	5553	5386	5233	5066	4913	5470	5150	71	1560	100	3860	10	1	70604464	3756	-57.83	6.00	12	1.45	-92.00	887.00	7656	20230511	-30.51	4990	20231019	6.61	7656	-30.51	20230511	4990	6.61	20231019	8420	-36.82	20230511	4990	6.61	20231019	0.18	Y	041960	100	70 억		2887813	N	N	27622	N	00	N
53	20231023	130429	57	100.00	KSQ150		제약	N	N	N	N		N	5440	220	2	4.21	5449023170	981780	310.12	5410	5900	5190	6780	3660	5220	5550.15	4.09	0	-56899	5553	5386	5233	5066	4913	5470	5150	71	1560	100	3860	10	1	70604464	3841	-59.13	6.13	12	1.39	-92.00	887.00	7656	20230511	-28.94	4990	20231019	9.02	7656	-28.94	20230511	4990	9.02	20231019	8420	-35.39	20230511	4990	9.02	20231019	0.18	Y	041960	100	70 억		2887813	N	N	27622	N	00	N
54	20231023	120426	57	100.00	KSQ150		제약	N	N	N	N		N	5380	160	2	3.07	5303004480	954738	301.58	5410	5900	5190	6780	3660	5220	5554.41	4.09	0	-60200	5553	5386	5233	5066	4913	5470	5150	71	1560	100	3860	10	1	70604464	3799	-58.48	6.07	12	1.35	-92.00	887.00	7656	20230511	-29.73	4990	20231019	7.82	7656	-29.73	20230511	4990	7.82	20231019	8420	-36.10	20230511	4990	7.82	20231019	0.18	Y	041960	100	70 억		2887813	N	N	27622	N	00	N
55	20231023	110426	57	100.00	KSQ150		제약	N	N	N	N		N	5290	70	2	1.34	5120905000	920759	290.85	5410	5900	5190	6780	3660	5220	5561.61	4.09	0	-68333	5553	5386	5233	5066	4913	5470	5150	71	1560	100	3860	10	1	70604464	3735	-57.50	5.96	12	1.30	-92.00	887.00	7656	20230511	-30.90	4990	20231019	6.01	7656	-30.90	20230511	4990	6.01	20231019	8420	-37.17	20230511	4990	6.01	20231019	0.18	Y	041960	100	70 억		2887813	N	N	27622	N	00	N
56	20231023	100422	57	100.00	KSQ150		제약	N	N	N	N		N	5240	20	2	0.38	4823259170	864400	273.04	5410	5900	5190	6780	3660	5220	5579.89	4.09	0	-59557	5553	5386	5233	5066	4913	5470	5150	71	1560	100	3860	10	1	70604464	3700	-56.96	5.91	12	1.22	-92.00	887.00	7656	20230511	-31.56	4990	20231019	5.01	7656	-31.56	20230511	4990	5.01	20231019	8420	-37.77	20230511	4990	5.01	20231019	0.18	Y	041960	100	70 억		2887813	N	N	27622	N	00	N
57	20231023	090431	57	100.00	KSQ150		제약	N	N	N	N		N	5780	560	2	10.73	1303220100	229924	72.63	5410	5840	5400	6780	3660	5220	5668.05	4.09	0	-12694	5553	5386	5233	5066	4913	5470	5150	71	1560	100	3860	10	1	70604464	4081	-62.83	6.52	12	0.33	-92.00	887.00	7656	20230511	-24.50	4990	20231019	15.83	7656	-24.50	20230511	4990	15.83	20231019	8420	-31.35	20230511	4990	15.83	20231019	0.18	Y	041960	100	70 억		2887813	N	N	27622	N	00	N
58	20231020	160426	57	100.00	KSQ150		제약	N	N	N	N		N	5220	90	2	1.75	1658509910	312229	307.71	5090	5400	5080	6660	3600	5130	5311.94	4.05	0	35769	5303	5216	5103	5016	4903	5260	5060	71	1530	100	3790	10	1	70604464	3686	-56.74	5.89	12	0.44	-92.00	887.00	7656	20230511	-31.82	4990	20231019	4.61	7656	-31.82	20230511	4990	4.61	20231019	8420	-38.00	20230511	4990	4.61	20231019	0.19	Y	041960	100	70 억		2858964	N	N	27622	N	00	N
59	20231020	150426	57	100.00	KSQ150		제약	N	N	N	N		N	5320	190	2	3.70	1531298960	288028	283.86	5090	5400	5080	6660	3600	5130	5316.49	4.05	0	24744	5303	5216	5103	5016	4903	5260	5060	71	1530	100	3790	10	1	70604464	3756	-57.83	6.00	12	0.41	-92.00	887.00	7656	20230511	-30.51	4990	20231019	6.61	7656	-30.51	20230511	4990	6.61	20231019	8420	-36.82	20230511	4990	6.61	20231019	0.19	Y	041960	100	70 억		2858964	N	N	36518	N	00	N
60	20231020	140428	57	100.00	KSQ150		제약	N	N	N	N		N	5370	240	2	4.68	1338372090	251934	248.29	5090	5400	5080	6660	3600	5130	5312.39	4.05	0	17088	5303	5216	5103	5016	4903	5260	5060	71	1530	100	3790	10	1	70604464	3791	-58.37	6.05	12	0.36	-92.00	887.00	7656	20230511	-29.86	4990	20231019	7.62	7656	-29.86	20230511	4990	7.62	20231019	8420	-36.22	20230511	4990	7.62	20231019	0.19	Y	041960	100	70 억		2858964	N	N	36518	N	00	N
61	20231020	130417	57	100.00	KSQ150		제약	N	N	N	N		N	5360	230	2	4.48	1141318120	215190	212.07	5090	5400	5080	6660	3600	5130	5303.77	4.05	0	5040	5303	5216	5103	5016	4903	5260	5060	71	1530	100	3790	10	1	70604464	3784	-58.26	6.04	12	0.30	-92.00	887.00	7656	20230511	-29.99	4990	20231019	7.41	7656	-29.99	20230511	4990	7.41	20231019	8420	-36.34	20230511	4990	7.41	20231019	0.19	Y	041960	100	70 억		2858964	N	N	36518	N	00	N
62	20231020	120423	57	100.00	KSQ150		제약	N	N	N	N		N	5370	240	2	4.68	1024758720	193401	190.60	5090	5400	5080	6660	3600	5130	5298.62	4.05	0	316	5303	5216	5103	5016	4903	5260	5060	71	1530	100	3790	10	1	70604464	3791	-58.37	6.05	12	0.27	-92.00	887.00	7656	20230511	-29.86	4990	20231019	7.62	7656	-29.86	20230511	4990	7.62	20231019	8420	-36.22	20230511	4990	7.62	20231019	0.19	Y	041960	100	70 억		2858964	N	N	36518	N	00	N
63	20231020	110428	57	100.00	KSQ150		제약	N	N	N	N		N	5290	160	2	3.12	643655520	122005	120.24	5090	5400	5080	6660	3600	5130	5275.65	4.05	0	-10258	5303	5216	5103	5016	4903	5260	5060	71	1530	100	3790	10	1	70604464	3735	-57.50	5.96	12	0.17	-92.00	887.00	7656	20230511	-30.90	4990	20231019	6.01	7656	-30.90	20230511	4990	6.01	20231019	8420	-37.17	20230511	4990	6.01	20231019	0.19	Y	041960	100	70 억		2858964	N	N	36518	N	00	N
64	20231020	100423	57	100.00	KSQ150		제약	N	N	N	N		N	5310	180	2	3.51	392151850	74789	73.71	5090	5330	5080	6660	3600	5130	5243.44	4.05	0	-12850	5303	5216	5103	5016	4903	5260	5060	71	1530	100	3790	10	1	70604464	3749	-57.72	5.99	12	0.11	-92.00	887.00	7656	20230511	-30.64	4990	20231019	6.41	7656	-30.64	20230511	4990	6.41	20231019	8420	-36.94	20230511	4990	6.41	20231019	0.19	Y	041960	100	70 억		2858964	N	N	36518	N	00	N
65	20231020	090425	57	100.00	KSQ150		제약	N	N	N	N		N	5110	-20	5	-0.39	12622780	2477	2.44	5090	5120	5080	6660	3600	5130	5096.00	4.05	0	-179	5303	5216	5103	5016	4903	5260	5060	71	1530	100	3790	10	1	70604464	3608	-55.54	5.76	12	0.00	-92.00	887.00	7656	20230511	-33.25	4990	20231019	2.40	7656	-33.25	20230511	4990	2.40	20231019	8420	-39.31	20230511	4990	2.40	20231019	0.19	Y	041960	100	70 억		2858964	N	N	36518	N	00	N
66	20231019	160422	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5130	-70	5	-1.35	513255760	101466	68.78	5050	5190	4990	6760	3640	5200	5058.32	4.09	0	-30975	5360	5280	5150	5070	4940	5215	5005	71	1560	100	3840	10	1	70604464	3622	-55.76	5.78	12	0.14	-92.00	887.00	7656	20230511	-32.99	4990	20231019	2.81	7656	-32.99	20230511	4990	2.81	20231019	8420	-39.07	20230511	4990	2.81	20231019	0.19	Y	041960	100	70 억		2887381	N	N	36518	N	00	N
67	20231019	150421	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5100	-100	5	-1.92	429607330	85143	57.71	5050	5110	4990	6760	3640	5200	5045.72	4.09	0	-25479	5360	5280	5150	5070	4940	5215	5005	71	1560	100	3840	10	1	70604464	3601	-55.43	5.75	12	0.12	-92.00	887.00	7656	20230511	-33.39	4990	20231019	2.20	7656	-33.39	20230511	4990	2.20	20231019	8420	-39.43	20230511	4990	2.20	20231019	0.19	Y	041960	100	70 억		2887381	N	N	23369	N	00	N
68	20231019	140422	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5090	-110	5	-2.12	347551110	69030	46.79	5050	5100	4990	6760	3640	5200	5034.78	4.09	0	-20887	5360	5280	5150	5070	4940	5215	5005	71	1560	100	3840	10	1	70604464	3594	-55.33	5.74	12	0.10	-92.00	887.00	7656	20230511	-33.52	4990	20231019	2.00	7656	-33.52	20230511	4990	2.00	20231019	8420	-39.55	20230511	4990	2.00	20231019	0.19	Y	041960	100	70 억		2887381	N	N	23369	N	00	N
69	20231019	130419	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5080	-120	5	-2.31	301054540	59873	40.58	5050	5100	4990	6760	3640	5200	5028.22	4.09	0	-17899	5360	5280	5150	5070	4940	5215	5005	71	1560	100	3840	10	1	70604464	3587	-55.22	5.73	12	0.08	-92.00	887.00	7656	20230511	-33.65	4990	20231019	1.80	7656	-33.65	20230511	4990	1.80	20231019	8420	-39.67	20230511	4990	1.80	20231019	0.19	Y	041960	100	70 억		2887381	N	N	23369	N	00	N
70	20231019	120421	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5050	-150	5	-2.88	265381050	52844	35.82	5050	5090	4990	6760	3640	5200	5021.97	4.09	0	-14433	5360	5280	5150	5070	4940	5215	5005	71	1560	100	3840	10	1	70604464	3566	-54.89	5.69	12	0.07	-92.00	887.00	7656	20230511	-34.04	4990	20231019	1.20	7656	-34.04	20230511	4990	1.20	20231019	8420	-40.02	20230511	4990	1.20	20231019	0.19	Y	041960	100	70 억		2887381	N	N	23369	N	00	N
71	20231019	110422	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5050	-150	5	-2.88	220562800	43961	29.80	5050	5090	4990	6760	3640	5200	5017.24	4.09	0	-11877	5360	5280	5150	5070	4940	5215	5005	71	1560	100	3840	10	1	70604464	3566	-54.89	5.69	12	0.06	-92.00	887.00	7656	20230511	-34.04	4990	20231019	1.20	7656	-34.04	20230511	4990	1.20	20231019	8420	-40.02	20230511	4990	1.20	20231019	0.19	Y	041960	100	70 억		2887381	N	N	23369	N	00	N
72	20231019	100419	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5010	-190	5	-3.65	159370650	31766	21.53	5050	5090	4990	6760	3640	5200	5017.02	4.09	0	-8168	5360	5280	5150	5070	4940	5215	5005	71	1560	100	3840	10	1	70604464	3537	-54.46	5.65	12	0.04	-92.00	887.00	7656	20230511	-34.56	4990	20231019	0.40	7656	-34.56	20230511	4990	0.40	20231019	8420	-40.50	20230511	4990	0.40	20231019	0.19	Y	041960	100	70 억		2887381	N	N	23369	N	00	N
73	20231019	090422	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5020	-180	5	-3.46	25096430	4973	3.37	5050	5090	5020	6760	3640	5200	5046.54	4.09	0	-1323	5360	5280	5150	5070	4940	5215	5005	71	1560	100	3840	10	1	70604464	3544	-54.57	5.66	12	0.01	-92.00	887.00	7656	20230511	-34.43	5020	20231019	0.00	7656	-34.43	20230511	5020	0.00	20231019	8420	-40.38	20230511	5020	0.00	20231019	0.19	Y	041960	100	70 억		2887381	N	N	23369	N	00	N
74	20231018	160424	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5200	-40	5	-0.76	747478730	146373	195.73	5220	5230	5020	6810	3670	5240	5106.67	4.11	0	-28154	5440	5340	5270	5170	5100	5305	5135	71	1570	100	3870	10	1	70604464	3671	-56.52	5.86	12	0.21	-92.00	887.00	7656	20230511	-32.08	5020	20231018	3.59	7656	-32.08	20230511	5020	3.59	20231018	8420	-38.24	20230511	5020	3.59	20231018	0.19	Y	041960	100	70 억		2900759	N	N	23369	N	00	N
75	20231018	150418	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5150	-90	5	-1.72	681658070	133682	178.76	5220	5230	5020	6810	3670	5240	5099.10	4.11	0	-25642	5440	5340	5270	5170	5100	5305	5135	71	1570	100	3870	10	1	70604464	3636	-55.98	5.81	12	0.19	-92.00	887.00	7656	20230511	-32.73	5020	20231018	2.59	7656	-32.73	20230511	5020	2.59	20231018	8420	-38.84	20230511	5020	2.59	20231018	0.19	Y	041960	100	70 억		2900759	N	N	20038	N	00	N
76	20231018	140415	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5100	-140	5	-2.67	554359200	108847	145.55	5220	5230	5020	6810	3670	5240	5093.01	4.11	0	-26886	5440	5340	5270	5170	5100	5305	5135	71	1570	100	3870	10	1	70604464	3601	-55.43	5.75	12	0.15	-92.00	887.00	7656	20230511	-33.39	5020	20231018	1.59	7656	-33.39	20230511	5020	1.59	20231018	8420	-39.43	20230511	5020	1.59	20231018	0.19	Y	041960	100	70 억		2900759	N	N	20038	N	00	N
77	20231018	130413	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5100	-140	5	-2.67	509301680	100000	133.72	5220	5230	5020	6810	3670	5240	5093.02	4.11	0	-26582	5440	5340	5270	5170	5100	5305	5135	71	1570	100	3870	10	1	70604464	3601	-55.43	5.75	12	0.14	-92.00	887.00	7656	20230511	-33.39	5020	20231018	1.59	7656	-33.39	20230511	5020	1.59	20231018	8420	-39.43	20230511	5020	1.59	20231018	0.19	Y	041960	100	70 억		2900759	N	N	20038	N	00	N
78	20231018	120420	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5110	-130	5	-2.48	459902130	90298	120.74	5220	5230	5020	6810	3670	5240	5093.16	4.11	0	-22463	5440	5340	5270	5170	5100	5305	5135	71	1570	100	3870	10	1	70604464	3608	-55.54	5.76	12	0.13	-92.00	887.00	7656	20230511	-33.25	5020	20231018	1.79	7656	-33.25	20230511	5020	1.79	20231018	8420	-39.31	20230511	5020	1.79	20231018	0.19	Y	041960	100	70 억		2900759	N	N	20038	N	00	N
79	20231018	110416	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5130	-110	5	-2.10	426113480	83684	111.90	5220	5230	5020	6810	3670	5240	5091.93	4.11	0	-19207	5440	5340	5270	5170	5100	5305	5135	71	1570	100	3870	10	1	70604464	3622	-55.76	5.78	12	0.12	-92.00	887.00	7656	20230511	-32.99	5020	20231018	2.19	7656	-32.99	20230511	5020	2.19	20231018	8420	-39.07	20230511	5020	2.19	20231018	0.19	Y	041960	100	70 억		2900759	N	N	20038	N	00	N
80	20231018	100419	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5060	-180	5	-3.44	305609960	59997	80.23	5220	5230	5020	6810	3670	5240	5093.75	4.11	0	-15099	5440	5340	5270	5170	5100	5305	5135	71	1570	100	3870	10	1	70604464	3573	-55.00	5.70	12	0.08	-92.00	887.00	7656	20230511	-33.91	5020	20231018	0.80	7656	-33.91	20230511	5020	0.80	20231018	8420	-39.90	20230511	5020	0.80	20231018	0.19	Y	041960	100	70 억		2900759	N	N	20038	N	00	N
81	20231018	090416	57	100.00	KSQ150		제약	N	N	N	N		N	5230	-10	5	-0.19	17745840	3408	4.56	5220	5230	5180	6810	3670	5240	5207.11	4.11	0	-2615	5440	5340	5270	5170	5100	5305	5135	71	1570	100	3870	10	1	70604464	3693	-56.85	5.90	12	0.00	-92.00	887.00	7656	20230511	-31.69	5101	20230726	2.53	7656	-31.69	20230511	5101	2.53	20230726	8420	-37.89	20230511	5160	1.36	20231016	0.19	Y	041960	100	70 억		2900759	N	N	20038	N	00	N
82	20231017	160419	57	100.00	KSQ150		제약	N	N	N	N		N	5240	-90	5	-1.69	393240290	74783	63.71	5360	5370	5200	6920	3740	5330	5258.42	4.14	0	-20345	5510	5420	5290	5200	5070	5355	5135	71	1590	100	3940	10	1	70604464	3700	-56.96	5.91	12	0.11	-92.00	887.00	7656	20230511	-31.56	5101	20230726	2.72	7656	-31.56	20230511	5101	2.72	20230726	8420	-37.77	20230511	5160	1.55	20231016	0.19	Y	041960	100	70 억		2921104	N	N	20038	N	00	N
83	20231017	150418	57	100.00	KSQ150		제약	N	N	N	N		N	5260	-70	5	-1.31	355561510	67609	57.59	5360	5370	5200	6920	3740	5330	5259.09	4.14	0	-18089	5510	5420	5290	5200	5070	5355	5135	71	1590	100	3940	10	1	70604464	3714	-57.17	5.93	12	0.10	-92.00	887.00	7656	20230511	-31.30	5101	20230726	3.12	7656	-31.30	20230511	5101	3.12	20230726	8420	-37.53	20230511	5160	1.94	20231016	0.19	Y	041960	100	70 억		2921104	N	N	25763	N	00	N
84	20231017	140419	57	100.00	KSQ150		제약	N	N	N	N		N	5210	-120	5	-2.25	293049250	55641	47.40	5360	5370	5210	6920	3740	5330	5266.79	4.14	0	-15535	5510	5420	5290	5200	5070	5355	5135	71	1590	100	3940	10	1	70604464	3678	-56.63	5.87	12	0.08	-92.00	887.00	7656	20230511	-31.95	5101	20230726	2.14	7656	-31.95	20230511	5101	2.14	20230726	8420	-38.12	20230511	5160	0.97	20231016	0.19	Y	041960	100	70 억		2921104	N	N	25763	N	00	N
85	20231017	130417	57	100.00	KSQ150		제약	N	N	N	N		N	5260	-70	5	-1.31	231429300	43888	37.39	5360	5370	5220	6920	3740	5330	5273.18	4.14	0	-11695	5510	5420	5290	5200	5070	5355	5135	71	1590	100	3940	10	1	70604464	3714	-57.17	5.93	12	0.06	-92.00	887.00	7656	20230511	-31.30	5101	20230726	3.12	7656	-31.30	20230511	5101	3.12	20230726	8420	-37.53	20230511	5160	1.94	20231016	0.19	Y	041960	100	70 억		2921104	N	N	25763	N	00	N
86	20231017	120419	57	100.00	KSQ150		제약	N	N	N	N		N	5220	-110	5	-2.06	187299850	35472	30.22	5360	5370	5220	6920	3740	5330	5280.22	4.14	0	-11090	5510	5420	5290	5200	5070	5355	5135	71	1590	100	3940	10	1	70604464	3686	-56.74	5.89	12	0.05	-92.00	887.00	7656	20230511	-31.82	5101	20230726	2.33	7656	-31.82	20230511	5101	2.33	20230726	8420	-38.00	20230511	5160	1.16	20231016	0.19	Y	041960	100	70 억		2921104	N	N	25763	N	00	N
87	20231017	110414	57	100.00	KSQ150		제약	N	N	N	N		N	5270	-60	5	-1.13	145735230	27564	23.48	5360	5370	5230	6920	3740	5330	5287.16	4.14	0	-8360	5510	5420	5290	5200	5070	5355	5135	71	1590	100	3940	10	1	70604464	3721	-57.28	5.94	12	0.04	-92.00	887.00	7656	20230511	-31.17	5101	20230726	3.31	7656	-31.17	20230511	5101	3.31	20230726	8420	-37.41	20230511	5160	2.13	20231016	0.19	Y	041960	100	70 억		2921104	N	N	25763	N	00	N
88	20231017	100413	57	100.00	KSQ150		제약	N	N	N	N		N	5290	-40	5	-0.75	94408790	17803	15.17	5360	5370	5250	6920	3740	5330	5302.97	4.14	0	-5478	5510	5420	5290	5200	5070	5355	5135	71	1590	100	3940	10	1	70604464	3735	-57.50	5.96	12	0.03	-92.00	887.00	7656	20230511	-30.90	5101	20230726	3.71	7656	-30.90	20230511	5101	3.71	20230726	8420	-37.17	20230511	5160	2.52	20231016	0.19	Y	041960	100	70 억		2921104	N	N	25763	N	00	N
89	20231017	090415	57	100.00	KSQ150		제약	N	N	N	N		N	5280	-50	5	-0.94	16847480	3173	2.70	5360	5370	5260	6920	3740	5330	5309.64	4.14	0	-1766	5510	5420	5290	5200	5070	5355	5135	71	1590	100	3940	10	1	70604464	3728	-57.39	5.95	12	0.00	-92.00	887.00	7656	20230511	-31.03	5101	20230726	3.51	7656	-31.03	20230511	5101	3.51	20230726	8420	-37.29	20230511	5160	2.33	20231016	0.19	Y	041960	100	70 억		2921104	N	N	25763	N	00	N
90	20231016	160414	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5330	0	3	0.00	612889200	117219	132.02	5380	5380	5160	6920	3740	5330	5228.58	4.18	0	-28980	5523	5426	5333	5236	5143	5380	5190	71	1590	100	3940	10	1	70604464	3763	-57.93	6.01	12	0.17	-92.00	887.00	7656	20230511	-30.38	5101	20230726	4.49	7656	-30.38	20230511	5101	4.49	20230726	8420	-36.70	20230511	5160	3.29	20231016	0.19	Y	041960	100	70 억		2954619	N	N	25763	N	00	N
91	20231016	150414	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5250	-80	5	-1.50	485123480	93039	104.78	5380	5380	5160	6920	3740	5330	5214.19	4.18	0	-17026	5523	5426	5333	5236	5143	5380	5190	71	1590	100	3940	10	1	70604464	3707	-57.07	5.92	12	0.13	-92.00	887.00	7656	20230511	-31.43	5101	20230726	2.92	7656	-31.43	20230511	5101	2.92	20230726	8420	-37.65	20230511	5160	1.74	20231016	0.19	Y	041960	100	70 억		2954619	N	N	18845	N	00	N
92	20231016	140414	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5190	-140	5	-2.63	362239800	69383	78.14	5380	5380	5160	6920	3740	5330	5220.87	4.18	0	-17844	5523	5426	5333	5236	5143	5380	5190	71	1590	100	3940	10	1	70604464	3664	-56.41	5.85	12	0.10	-92.00	887.00	7656	20230511	-32.21	5101	20230726	1.74	7656	-32.21	20230511	5101	1.74	20230726	8420	-38.36	20230511	5160	0.58	20231016	0.19	Y	041960	100	70 억		2954619	N	N	18845	N	00	N
93	20231016	130413	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5210	-120	5	-2.25	261563890	49955	56.26	5380	5380	5200	6920	3740	5330	5235.99	4.18	0	-17792	5523	5426	5333	5236	5143	5380	5190	71	1590	100	3940	10	1	70604464	3678	-56.63	5.87	12	0.07	-92.00	887.00	7656	20230511	-31.95	5101	20230726	2.14	7656	-31.95	20230511	5101	2.14	20230726	8420	-38.12	20230511	5200	0.19	20231016	0.19	Y	041960	100	70 억		2954619	N	N	18845	N	00	N
94	20231016	120413	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5210	-120	5	-2.25	188180130	35883	40.41	5380	5380	5200	6920	3740	5330	5244.27	4.18	0	-16000	5523	5426	5333	5236	5143	5380	5190	71	1590	100	3940	10	1	70604464	3678	-56.63	5.87	12	0.05	-92.00	887.00	7656	20230511	-31.95	5101	20230726	2.14	7656	-31.95	20230511	5101	2.14	20230726	8420	-38.12	20230511	5200	0.19	20231016	0.19	Y	041960	100	70 억		2954619	N	N	18845	N	00	N
95	20231016	110412	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5230	-100	5	-1.88	153803930	29287	32.98	5380	5380	5210	6920	3740	5330	5251.61	4.18	0	-13584	5523	5426	5333	5236	5143	5380	5190	71	1590	100	3940	10	1	70604464	3693	-56.85	5.90	12	0.04	-92.00	887.00	7656	20230511	-31.69	5101	20230726	2.53	7656	-31.69	20230511	5101	2.53	20230726	8420	-37.89	20230511	5210	0.38	20231016	0.19	Y	041960	100	70 억		2954619	N	N	18845	N	00	N
96	20231016	100408	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	5260	-70	5	-1.31	108050990	20551	23.15	5380	5380	5210	6920	3740	5330	5257.70	4.18	0	-11196	5523	5426	5333	5236	5143	5380	5190	71	1590	100	3940	10	1	70604464	3714	-57.17	5.93	12	0.03	-92.00	887.00	7656	20230511	-31.30	5101	20230726	3.12	7656	-31.30	20230511	5101	3.12	20230726	8420	-37.53	20230511	5210	0.96	20231016	0.19	Y	041960	100	70 억		2954619	N	N	18845	N	00	N
97	20231016	090411	57	100.00	KSQ150		제약	N	N	N	N		N	5310	-20	5	-0.38	17115300	3212	3.62	5380	5380	5270	6920	3740	5330	5328.55	4.18	0	-1724	5523	5426	5333	5236	5143	5380	5190	71	1590	100	3940	10	1	70604464	3749	-57.72	5.99	12	0.00	-92.00	887.00	7656	20230511	-30.64	5101	20230726	4.10	7656	-30.64	20230511	5101	4.10	20230726	8420	-36.94	20230511	5220	1.72	20230922	0.19	Y	041960	100	70 억		2954619	N	N	18845	N	00	N
98	20231012	160419	57	100.00	KSQ150		제약	N	N	N	N		N	5430	20	2	0.37	429616150	79244	72.87	5420	5520	5390	7030	3790	5410	5421.43	4.21	0	-11183	5570	5490	5430	5350	5290	5530	5390	71	1620	100	4000	10	1	70604464	3834	-59.02	6.12	12	0.11	-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	0.20	Y	041960	100	70 억		2969215	N	N	4680	N	00	N
99	20231012	150413	57	100.00	KSQ150		제약	N	N	N	N		N	5410	0	3	0.00	387604150	71498	65.75	5420	5520	5390	7030	3790	5410	5421.19	4.21	0	-8112	5570	5490	5430	5350	5290	5530	5390	71	1620	100	4000	10	1	70604464	3820	-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	5220	3.64	20230922	0.20	Y	041960	100	70 억		2969215	N	N	12021	N	00	N
100	20231012	140412	57	100.00	KSQ150		제약	N	N	N	N		N	5400	-10	5	-0.18	315512160	58159	53.48	5420	5520	5390	7030	3790	5410	5424.99	4.21	0	-2698	5570	5490	5430	5350	5290	5530	5390	71	1620	100	4000	10	1	70604464	3813	-58.70	6.09	12	0.08	-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	0.20	Y	041960	100	70 억		2969215	N	N	12021	N	00	N
101	20231012	130413	57	100.00	KSQ150		제약	N	N	N	N		N	5400	-10	5	-0.18	252744700	46552	42.81	5420	5520	5400	7030	3790	5410	5429.30	4.21	0	1750	5570	5490	5430	5350	5290	5530	5390	71	1620	100	4000	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	5220	3.45	20230922	0.20	Y	041960	100	70 억		2969215	N	N	12021	N	00	N
102	20231012	120419	57	100.00	KSQ150		제약	N	N	N	N		N	5420	10	2	0.18	200597410	36922	33.95	5420	5520	5400	7030	3790	5410	5433.00	4.21	0	3914	5570	5490	5430	5350	5290	5530	5390	71	1620	100	4000	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	5220	3.83	20230922	0.20	Y	041960	100	70 억		2969215	N	N	12021	N	00	N
103	20231012	110417	57	100.00	KSQ150		제약	N	N	N	N		N	5420	10	2	0.18	161385480	29674	27.29	5420	5520	5410	7030	3790	5410	5438.62	4.21	0	6007	5570	5490	5430	5350	5290	5530	5390	71	1620	100	4000	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	5220	3.83	20230922	0.20	Y	041960	100	70 억		2969215	N	N	12021	N	00	N
104	20231012	100416	57	100.00	KSQ150		제약	N	N	N	N		N	5440	30	2	0.55	84082720	15413	14.17	5420	5520	5420	7030	3790	5410	5455.31	4.21	0	5071	5570	5490	5430	5350	5290	5530	5390	71	1620	100	4000	10	1	70604464	3841	-59.13	6.13	12	0.02	-92.00	887.00	7656	20230511	-28.94	5101	20230726	6.65	7656	-28.94	20230511	5101	6.65	20230726	8420	-35.39	20230511	5220	4.21	20230922	0.20	Y	041960	100	70 억		2969215	N	N	12021	N	00	N
105	20231012	090418	57	100.00	KSQ150		제약	N	N	N	N		N	5480	70	2	1.29	8472650	1556	1.43	5420	5480	5420	7030	3790	5410	5445.15	4.21	0	968	5570	5490	5430	5350	5290	5530	5390	71	1620	100	4000	10	1	70604464	3869	-59.57	6.18	12	0.00	-92.00	887.00	7656	20230511	-28.42	5101	20230726	7.43	7656	-28.42	20230511	5101	7.43	20230726	8420	-34.92	20230511	5220	4.98	20230922	0.20	Y	041960	100	70 억		2969215	N	N	12021	N	00	N
106	20231011	160413	57	100.00	KSQ150		제약	N	N	N	N		N	5410	-10	5	-0.18	593074670	108537	67.83	5370	5510	5370	7040	3800	5420	5464.26	4.26	0	6247	5566	5492	5416	5342	5266	5530	5380	71	1620	100	4010	10	1	70604464	3820	-58.80	6.10	12	0.15	-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	0.20	Y	041960	100	70 억		3006580	N	N	12021	N	00	N
107	20231011	150413	57	100.00	KSQ150		제약	N	N	N	N		N	5490	70	2	1.29	534198820	97709	61.07	5370	5510	5370	7040	3800	5420	5467.24	4.26	0	3268	5566	5492	5416	5342	5266	5530	5380	71	1620	100	4010	10	1	70604464	3876	-59.67	6.19	12	0.14	-92.00	887.00	7656	20230511	-28.29	5101	20230726	7.63	7656	-28.29	20230511	5101	7.63	20230726	8420	-34.80	20230511	5220	5.17	20230922	0.20	Y	041960	100	70 억		3006580	N	N	27722	N	00	N
108	20231011	140419	57	100.00	KSQ150		제약	N	N	N	N		N	5500	80	2	1.48	428600610	78498	49.06	5370	5500	5370	7040	3800	5420	5460.02	4.26	0	10375	5566	5492	5416	5342	5266	5530	5380	71	1620	100	4010	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	0.20	Y	041960	100	70 억		3006580	N	N	27722	N	00	N
109	20231011	130411	57	100.00	KSQ150		제약	N	N	N	N		N	5480	60	2	1.11	292181470	53584	33.49	5370	5500	5370	7040	3800	5420	5452.77	4.26	0	9980	5566	5492	5416	5342	5266	5530	5380	71	1620	100	4010	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	5220	4.98	20230922	0.20	Y	041960	100	70 억		3006580	N	N	27722	N	00	N
110	20231011	120420	57	100.00	KSQ150		제약	N	N	N	N		N	5480	60	2	1.11	250192700	45920	28.70	5370	5500	5370	7040	3800	5420	5448.45	4.26	0	8367	5566	5492	5416	5342	5266	5530	5380	71	1620	100	4010	10	1	70604464	3869	-59.57	6.18	12	0.07	-92.00	887.00	7656	20230511	-28.42	5101	20230726	7.43	7656	-28.42	20230511	5101	7.43	20230726	8420	-34.92	20230511	5220	4.98	20230922	0.20	Y	041960	100	70 억		3006580	N	N	27722	N	00	N
111	20231011	110416	57	100.00	KSQ150		제약	N	N	N	N		N	5470	50	2	0.92	184540760	33938	21.21	5370	5490	5370	7040	3800	5420	5437.59	4.26	0	4890	5566	5492	5416	5342	5266	5530	5380	71	1620	100	4010	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	5220	4.79	20230922	0.20	Y	041960	100	70 억		3006580	N	N	27722	N	00	N
112	20231011	100412	57	100.00	KSQ150		제약	N	N	N	N		N	5460	40	2	0.74	112269450	20693	12.93	5370	5490	5370	7040	3800	5420	5425.48	4.26	0	5618	5566	5492	5416	5342	5266	5530	5380	71	1620	100	4010	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	5220	4.60	20230922	0.20	Y	041960	100	70 억		3006580	N	N	27722	N	00	N
113	20231011	090415	57	100.00	KSQ150		제약	N	N	N	N		N	5440	20	2	0.37	37740960	6970	4.36	5370	5450	5370	7040	3800	5420	5414.77	4.26	0	3873	5566	5492	5416	5342	5266	5530	5380	71	1620	100	4010	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	5220	4.21	20230922	0.20	Y	041960	100	70 억		3006580	N	N	27722	N	00	N
114	20231010	160411	57	100.00	KSQ150		제약	N	N	N	N		N	5420	60	2	1.12	865617040	159621	181.24	5350	5490	5340	6960	3760	5360	5423.00	4.25	0	2606	5540	5450	5380	5290	5220	5415	5255	71	1600	100	3960	10	1	70604464	3827	-58.91	6.11	12	0.23	-92.00	887.00	7656	20230511	-29.21	5101	20230726	6.25	7656	-29.21	20230511	5101	6.25	20230726	8420	-35.63	20230511	5220	3.83	20230922	0.20	Y	041960	100	70 억		3003224	N	N	27722	N	00	N
115	20231010	150410	57	100.00	KSQ150		제약	N	N	N	N		N	5400	40	2	0.75	803568570	148163	168.23	5350	5490	5340	6960	3760	5360	5423.60	4.25	0	9338	5540	5450	5380	5290	5220	5415	5255	71	1600	100	3960	10	1	70604464	3813	-58.70	6.09	12	0.21	-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	0.20	Y	041960	100	70 억		3003224	N	N	24410	N	00	N
116	20231010	140410	57	100.00	KSQ150		제약	N	N	N	N		N	5420	60	2	1.12	697727270	128520	145.93	5350	5490	5340	6960	3760	5360	5429.00	4.25	0	16392	5540	5450	5380	5290	5220	5415	5255	71	1600	100	3960	10	1	70604464	3827	-58.91	6.11	12	0.18	-92.00	887.00	7656	20230511	-29.21	5101	20230726	6.25	7656	-29.21	20230511	5101	6.25	20230726	8420	-35.63	20230511	5220	3.83	20230922	0.20	Y	041960	100	70 억		3003224	N	N	24410	N	00	N
117	20231010	130408	57	100.00	KSQ150		제약	N	N	N	N		N	5430	70	2	1.31	588897440	108409	123.09	5350	5490	5340	6960	3760	5360	5432.26	4.25	0	20793	5540	5450	5380	5290	5220	5415	5255	71	1600	100	3960	10	1	70604464	3834	-59.02	6.12	12	0.15	-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	0.20	Y	041960	100	70 억		3003224	N	N	24410	N	00	N
118	20231010	120409	57	100.00	KSQ150		제약	N	N	N	N		N	5440	80	2	1.49	523420500	96347	109.40	5350	5490	5340	6960	3760	5360	5432.75	4.25	0	20424	5540	5450	5380	5290	5220	5415	5255	71	1600	100	3960	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	5220	4.21	20230922	0.20	Y	041960	100	70 억		3003224	N	N	24410	N	00	N
119	20231010	110401	57	100.00	KSQ150		제약	N	N	N	N		N	5470	110	2	2.05	432177790	79594	90.37	5350	5490	5340	6960	3760	5360	5429.88	4.25	0	16515	5540	5450	5380	5290	5220	5415	5255	71	1600	100	3960	10	1	70604464	3862	-59.46	6.17	12	0.11	-92.00	887.00	7656	20230511	-28.55	5101	20230726	7.23	7656	-28.55	20230511	5101	7.23	20230726	8420	-35.04	20230511	5220	4.79	20230922	0.20	Y	041960	100	70 억		3003224	N	N	24410	N	00	N
120	20231010	100405	57	100.00	KSQ150		제약	N	N	N	N		N	5410	50	2	0.93	256957820	47420	53.84	5350	5480	5340	6960	3760	5360	5418.91	4.25	0	7098	5540	5450	5380	5290	5220	5415	5255	71	1600	100	3960	10	1	70604464	3820	-58.80	6.10	12	0.07	-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	0.20	Y	041960	100	70 억		3003224	N	N	24410	N	00	N
121	20231010	090405	57	100.00	KSQ150		제약	N	N	N	N		N	5450	90	2	1.68	62817510	11673	13.25	5350	5460	5340	6960	3760	5360	5381.66	4.25	0	918	5540	5450	5380	5290	5220	5415	5255	71	1600	100	3960	10	1	70604464	3848	-59.24	6.14	12	0.02	-92.00	887.00	7656	20230511	-28.81	5101	20230726	6.84	7656	-28.81	20230511	5101	6.84	20230726	8420	-35.27	20230511	5220	4.41	20230922	0.20	Y	041960	100	70 억		3003224	N	N	24410	N	00	N
122	20231006	160409	57	100.00	KSQ150		제약	N	N	N	N		N	5360	10	2	0.19	471649600	87669	60.49	5420	5470	5310	6950	3750	5350	5379.89	4.28	0	-19341	5603	5476	5403	5276	5203	5440	5240	71	1600	100	3950	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	5220	2.68	20230922	0.20	Y	041960	100	70 억		3022624	N	N	24410	N	00	N
123	20231006	150401	57	100.00	KSQ150		제약	N	N	N	N		N	5360	10	2	0.19	445108770	82717	57.07	5420	5470	5310	6950	3750	5350	5381.10	4.28	0	-18548	5603	5476	5403	5276	5203	5440	5240	71	1600	100	3950	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	5220	2.68	20230922	0.20	Y	041960	100	70 억		3022624	N	N	12885	N	00	N
124	20231006	140402	57	100.00	KSQ150		제약	N	N	N	N		N	5380	30	2	0.56	375410130	69718	48.10	5420	5470	5310	6950	3750	5350	5384.69	4.28	0	-18707	5603	5476	5403	5276	5203	5440	5240	71	1600	100	3950	10	1	70604464	3799	-58.48	6.07	12	0.10	-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	0.20	Y	041960	100	70 억		3022624	N	N	12885	N	00	N
125	20231006	130400	57	100.00	KSQ150		제약	N	N	N	N		N	5370	20	2	0.37	342150390	63528	43.83	5420	5470	5310	6950	3750	5350	5385.82	4.28	0	-19658	5603	5476	5403	5276	5203	5440	5240	71	1600	100	3950	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	5220	2.87	20230922	0.20	Y	041960	100	70 억		3022624	N	N	12885	N	00	N
126	20231006	120357	57	100.00	KSQ150		제약	N	N	N	N		N	5380	30	2	0.56	314690880	58423	40.31	5420	5470	5310	6950	3750	5350	5386.42	4.28	0	-18021	5603	5476	5403	5276	5203	5440	5240	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	0.20	Y	041960	100	70 억		3022624	N	N	12885	N	00	N
127	20231006	110356	57	100.00	KSQ150		제약	N	N	N	N		N	5390	40	2	0.75	241210210	44773	30.89	5420	5470	5310	6950	3750	5350	5387.40	4.28	0	-12937	5603	5476	5403	5276	5203	5440	5240	71	1600	100	3950	10	1	70604464	3806	-58.59	6.08	12	0.06	-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	0.20	Y	041960	100	70 억		3022624	N	N	12885	N	00	N
128	20231006	100358	57	100.00	KSQ150		제약	N	N	N	N		N	5400	50	2	0.93	155768040	28829	19.89	5420	5470	5360	6950	3750	5350	5403.17	4.28	0	-12693	5603	5476	5403	5276	5203	5440	5240	71	1600	100	3950	10	1	70604464	3813	-58.70	6.09	12	0.04	-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	0.20	Y	041960	100	70 억		3022624	N	N	12885	N	00	N
129	20231006	090354	57	100.00	KSQ150		제약	N	N	N	N		N	5420	70	2	1.31	26210900	4822	3.33	5420	5470	5400	6950	3750	5350	5435.69	4.28	0	-2236	5603	5476	5403	5276	5203	5440	5240	71	1600	100	3950	10	1	70604464	3827	-58.91	6.11	12	0.01	-92.00	887.00	7656	20230511	-29.21	5101	20230726	6.25	7656	-29.21	20230511	5101	6.25	20230726	8420	-35.63	20230511	5220	3.83	20230922	0.20	Y	041960	100	70 억		3022624	N	N	12885	N	00	N