KissMeData/085660/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	160706	57	100.00	KSQ150		제약	N	N	N	N		N	16050	-70	5	-0.43	3313274040	204776	143.73	16220	16410	15970	20950	11290	16120	16180.23	9.02	0	30130	16466	16292	16126	15952	15786	16380	16040	282	4830	500	12250	10	1	56314443	9038	-18.99	3.07	12	0.36	-845.00	5227.00	23100	20230912	-30.52	11790	20230726	36.13	23100	-30.52	20230912	11790	36.13	20230726	23100	-30.52	20230912	11790	36.13	20230726	1.93	Y	085660	500	281 억		5078261	N	N	19009	N	00	N
3	20231031	150714	57	100.00	KSQ150		제약	N	N	N	N		N	16070	-50	5	-0.31	3077555820	190087	133.42	16220	16410	15970	20950	11290	16120	16190.25	9.02	0	26603	16466	16292	16126	15952	15786	16380	16040	282	4830	500	12250	10	1	56314443	9050	-19.02	3.07	12	0.34	-845.00	5227.00	23100	20230912	-30.43	11790	20230726	36.30	23100	-30.43	20230912	11790	36.30	20230726	23100	-30.43	20230912	11790	36.30	20230726	1.93	Y	085660	500	281 억		5078261	N	N	8872	N	00	N
4	20231031	140718	57	100.00	KSQ150		제약	N	N	N	N		N	16080	-40	5	-0.25	2772912810	171091	120.09	16220	16410	15970	20950	11290	16120	16207.24	9.02	0	23469	16466	16292	16126	15952	15786	16380	16040	282	4830	500	12250	10	1	56314443	9055	-19.03	3.08	12	0.30	-845.00	5227.00	23100	20230912	-30.39	11790	20230726	36.39	23100	-30.39	20230912	11790	36.39	20230726	23100	-30.39	20230912	11790	36.39	20230726	1.93	Y	085660	500	281 억		5078261	N	N	8872	N	00	N
5	20231031	130713	57	100.00	KSQ150		제약	N	N	N	N		N	16040	-80	5	-0.50	2558102420	157700	110.69	16220	16410	15970	20950	11290	16120	16221.32	9.02	0	22045	16466	16292	16126	15952	15786	16380	16040	282	4830	500	12250	10	1	56314443	9033	-18.98	3.07	12	0.28	-845.00	5227.00	23100	20230912	-30.56	11790	20230726	36.05	23100	-30.56	20230912	11790	36.05	20230726	23100	-30.56	20230912	11790	36.05	20230726	1.93	Y	085660	500	281 억		5078261	N	N	8872	N	00	N
6	20231031	120712	57	100.00	KSQ150		제약	N	N	N	N		N	16080	-40	5	-0.25	2195832520	135094	94.82	16220	16410	16070	20950	11290	16120	16254.11	9.02	0	25597	16466	16292	16126	15952	15786	16380	16040	282	4830	500	12250	10	1	56314443	9055	-19.03	3.08	12	0.24	-845.00	5227.00	23100	20230912	-30.39	11790	20230726	36.39	23100	-30.39	20230912	11790	36.39	20230726	23100	-30.39	20230912	11790	36.39	20230726	1.93	Y	085660	500	281 억		5078261	N	N	8872	N	00	N
7	20231031	110731	57	100.00	KSQ150		제약	N	N	N	N		N	16200	80	2	0.50	1876359570	115333	80.95	16220	16410	16140	20950	11290	16120	16269.06	9.02	0	29197	16466	16292	16126	15952	15786	16380	16040	282	4830	500	12250	10	1	56314443	9123	-19.17	3.10	12	0.20	-845.00	5227.00	23100	20230912	-29.87	11790	20230726	37.40	23100	-29.87	20230912	11790	37.40	20230726	23100	-29.87	20230912	11790	37.40	20230726	1.93	Y	085660	500	281 억		5078261	N	N	8872	N	00	N
8	20231031	100720	57	100.00	KSQ150		제약	N	N	N	N		N	16200	80	2	0.50	1470359610	90230	63.33	16220	16410	16200	20950	11290	16120	16295.68	9.02	0	23277	16466	16292	16126	15952	15786	16380	16040	282	4830	500	12250	10	1	56314443	9123	-19.17	3.10	12	0.16	-845.00	5227.00	23100	20230912	-29.87	11790	20230726	37.40	23100	-29.87	20230912	11790	37.40	20230726	23100	-29.87	20230912	11790	37.40	20230726	1.93	Y	085660	500	281 억		5078261	N	N	8872	N	00	N
9	20231031	090717	57	100.00	KSQ150		제약	N	N	N	N		N	16330	210	2	1.30	233208230	14282	10.02	16220	16410	16210	20950	11290	16120	16328.82	9.02	0	5224	16466	16292	16126	15952	15786	16380	16040	282	4830	500	12250	10	1	56314443	9196	-19.33	3.12	12	0.03	-845.00	5227.00	23100	20230912	-29.31	11790	20230726	38.51	23100	-29.31	20230912	11790	38.51	20230726	23100	-29.31	20230912	11790	38.51	20230726	1.93	Y	085660	500	281 억		5078261	N	N	8872	N	00	N
10	20231030	160706	57	100.00	KSQ150		제약	N	N	N	N		N	16120	0	3	0.00	2296932590	142264	42.65	16100	16300	15960	20950	11290	16120	16145.62	8.99	0	14172	16766	16442	16166	15842	15566	16420	15820	282	4830	500	12250	10	1	56314443	9078	-19.08	3.08	12	0.25	-845.00	5227.00	23100	20230912	-30.22	11790	20230726	36.73	23100	-30.22	20230912	11790	36.73	20230726	23100	-30.22	20230912	11790	36.73	20230726	2.04	Y	085660	500	281 억		5061798	N	N	8872	N	00	N
11	20231030	150650	57	100.00	KSQ150		제약	N	N	N	N		N	16130	10	2	0.06	2116013510	131041	39.29	16100	16300	15960	20950	11290	16120	16147.74	8.99	0	12784	16766	16442	16166	15842	15566	16420	15820	282	4830	500	12250	10	1	56314443	9084	-19.09	3.09	12	0.23	-845.00	5227.00	23100	20230912	-30.17	11790	20230726	36.81	23100	-30.17	20230912	11790	36.81	20230726	23100	-30.17	20230912	11790	36.81	20230726	2.04	Y	085660	500	281 억		5061798	N	N	26109	N	00	N
12	20231030	140651	57	100.00	KSQ150		제약	N	N	N	N		N	16090	-30	5	-0.19	1829009440	113250	33.95	16100	16300	15960	20950	11290	16120	16150.22	8.99	0	8953	16766	16442	16166	15842	15566	16420	15820	282	4830	500	12250	10	1	56314443	9061	-19.04	3.08	12	0.20	-845.00	5227.00	23100	20230912	-30.35	11790	20230726	36.47	23100	-30.35	20230912	11790	36.47	20230726	23100	-30.35	20230912	11790	36.47	20230726	2.04	Y	085660	500	281 억		5061798	N	N	26109	N	00	N
13	20231030	130652	57	100.00	KSQ150		제약	N	N	N	N		N	16240	120	2	0.74	1497735100	92738	27.80	16100	16300	15960	20950	11290	16120	16150.21	8.99	0	1956	16766	16442	16166	15842	15566	16420	15820	282	4830	500	12250	10	1	56314443	9145	-19.22	3.11	12	0.16	-845.00	5227.00	23100	20230912	-29.70	11790	20230726	37.74	23100	-29.70	20230912	11790	37.74	20230726	23100	-29.70	20230912	11790	37.74	20230726	2.04	Y	085660	500	281 억		5061798	N	N	26109	N	00	N
14	20231030	120647	57	100.00	KSQ150		제약	N	N	N	N		N	16110	-10	5	-0.06	1356753950	84038	25.20	16100	16300	15960	20950	11290	16120	16144.56	8.99	0	939	16766	16442	16166	15842	15566	16420	15820	282	4830	500	12250	10	1	56314443	9072	-19.07	3.08	12	0.15	-845.00	5227.00	23100	20230912	-30.26	11790	20230726	36.64	23100	-30.26	20230912	11790	36.64	20230726	23100	-30.26	20230912	11790	36.64	20230726	2.04	Y	085660	500	281 억		5061798	N	N	26109	N	00	N
15	20231030	110648	57	100.00	KSQ150		제약	N	N	N	N		N	16260	140	2	0.87	1065882730	66062	19.81	16100	16300	15960	20950	11290	16120	16134.61	8.99	0	4012	16766	16442	16166	15842	15566	16420	15820	282	4830	500	12250	10	1	56314443	9157	-19.24	3.11	12	0.12	-845.00	5227.00	23100	20230912	-29.61	11790	20230726	37.91	23100	-29.61	20230912	11790	37.91	20230726	23100	-29.61	20230912	11790	37.91	20230726	2.04	Y	085660	500	281 억		5061798	N	N	26109	N	00	N
16	20231030	100647	57	100.00	KSQ150		제약	N	N	N	N		N	16140	20	2	0.12	726460690	45123	13.53	16100	16250	15960	20950	11290	16120	16099.52	8.99	0	3093	16766	16442	16166	15842	15566	16420	15820	282	4830	500	12250	10	1	56314443	9089	-19.10	3.09	12	0.08	-845.00	5227.00	23100	20230912	-30.13	11790	20230726	36.90	23100	-30.13	20230912	11790	36.90	20230726	23100	-30.13	20230912	11790	36.90	20230726	2.04	Y	085660	500	281 억		5061798	N	N	26109	N	00	N
17	20231030	090643	57	100.00	KSQ150		제약	N	N	N	N		N	16120	0	3	0.00	127725650	7939	2.38	16100	16170	16010	20950	11290	16120	16087.94	8.99	0	-888	16766	16442	16166	15842	15566	16420	15820	282	4830	500	12250	10	1	56314443	9078	-19.08	3.08	12	0.01	-845.00	5227.00	23100	20230912	-30.22	11790	20230726	36.73	23100	-30.22	20230912	11790	36.73	20230726	23100	-30.22	20230912	11790	36.73	20230726	2.04	Y	085660	500	281 억		5061798	N	N	26109	N	00	N
18	20231027	160616	57	100.00	KSQ150		제약	N	N	N	N		N	16120	250	2	1.58	5389045700	333366	111.86	16120	16490	15890	20600	11110	15870	16165.75	8.99	0	17480	16430	16150	15960	15680	15490	16055	15585	282	4730	500	12060	10	1	56314443	9078	-19.08	3.08	12	0.59	-845.00	5227.00	23100	20230912	-30.22	11790	20230726	36.73	23100	-30.22	20230912	11790	36.73	20230726	23100	-30.22	20230912	11790	36.73	20230726	2.04	Y	085660	500	281 억		5062526	N	N	26109	N	00	N
19	20231027	150646	57	100.00	KSQ150		제약	N	N	N	N		N	16090	220	2	1.39	5063299870	313101	105.06	16120	16490	15890	20600	11110	15870	16171.53	8.99	0	16459	16430	16150	15960	15680	15490	16055	15585	282	4730	500	12060	10	1	56314443	9061	-19.04	3.08	12	0.56	-845.00	5227.00	23100	20230912	-30.35	11790	20230726	36.47	23100	-30.35	20230912	11790	36.47	20230726	23100	-30.35	20230912	11790	36.47	20230726	2.04	Y	085660	500	281 억		5062526	N	N	7563	N	00	N
20	20231027	140644	57	100.00	KSQ150		제약	N	N	N	N		N	16060	190	2	1.20	4572319130	282529	94.80	16120	16490	15890	20600	11110	15870	16183.62	8.99	0	21082	16430	16150	15960	15680	15490	16055	15585	282	4730	500	12060	10	1	56314443	9044	-19.01	3.07	12	0.50	-845.00	5227.00	23100	20230912	-30.48	11790	20230726	36.22	23100	-30.48	20230912	11790	36.22	20230726	23100	-30.48	20230912	11790	36.22	20230726	2.04	Y	085660	500	281 억		5062526	N	N	7563	N	00	N
21	20231027	130636	57	100.00	KSQ150		제약	N	N	N	N		N	16080	210	2	1.32	3971340340	245140	82.26	16120	16490	15890	20600	11110	15870	16200.40	8.99	0	28132	16430	16150	15960	15680	15490	16055	15585	282	4730	500	12060	10	1	56314443	9055	-19.03	3.08	12	0.44	-845.00	5227.00	23100	20230912	-30.39	11790	20230726	36.39	23100	-30.39	20230912	11790	36.39	20230726	23100	-30.39	20230912	11790	36.39	20230726	2.04	Y	085660	500	281 억		5062526	N	N	7563	N	00	N
22	20231027	120648	57	100.00	KSQ150		제약	N	N	N	N		N	16260	390	2	2.46	3429223320	211542	70.98	16120	16490	15890	20600	11110	15870	16210.73	8.99	0	24325	16430	16150	15960	15680	15490	16055	15585	282	4730	500	12060	10	1	56314443	9157	-19.24	3.11	12	0.38	-845.00	5227.00	23100	20230912	-29.61	11790	20230726	37.91	23100	-29.61	20230912	11790	37.91	20230726	23100	-29.61	20230912	11790	37.91	20230726	2.04	Y	085660	500	281 억		5062526	N	N	7563	N	00	N
23	20231027	110652	57	100.00	KSQ150		제약	N	N	N	N		N	16310	440	2	2.77	3021009070	186548	62.60	16120	16490	15890	20600	11110	15870	16194.40	8.99	0	29468	16430	16150	15960	15680	15490	16055	15585	282	4730	500	12060	10	1	56314443	9185	-19.30	3.12	12	0.33	-845.00	5227.00	23100	20230912	-29.39	11790	20230726	38.34	23100	-29.39	20230912	11790	38.34	20230726	23100	-29.39	20230912	11790	38.34	20230726	2.04	Y	085660	500	281 억		5062526	N	N	7563	N	00	N
24	20231027	100644	57	100.00	KSQ150		제약	N	N	N	N		N	16090	220	2	1.39	1789680210	111201	37.31	16120	16260	15890	20600	11110	15870	16094.26	8.99	0	15295	16430	16150	15960	15680	15490	16055	15585	282	4730	500	12060	10	1	56314443	9061	-19.04	3.08	12	0.20	-845.00	5227.00	23100	20230912	-30.35	11790	20230726	36.47	23100	-30.35	20230912	11790	36.47	20230726	23100	-30.35	20230912	11790	36.47	20230726	2.04	Y	085660	500	281 억		5062526	N	N	7563	N	00	N
25	20231027	090641	57	100.00	KSQ150		제약	N	N	N	N		N	16180	310	2	1.95	313289350	19375	6.50	16120	16240	16070	20600	11110	15870	16170.95	8.99	0	2483	16430	16150	15960	15680	15490	16055	15585	282	4730	500	12060	10	1	56314443	9112	-19.15	3.10	12	0.03	-845.00	5227.00	23100	20230912	-29.96	11790	20230726	37.23	23100	-29.96	20230912	11790	37.23	20230726	23100	-29.96	20230912	11790	37.23	20230726	2.04	Y	085660	500	281 억		5062526	N	N	7563	N	00	N
26	20231026	160635	57	100.00	KSQ150		제약	N	N	N	N		N	15870	-500	5	-3.05	4710906610	295062	132.04	16020	16240	15770	21250	11460	16370	15965.90	8.96	0	37123	17023	16696	16423	16096	15823	16560	15960	282	4880	500	12440	10	1	56314443	8937	-18.78	3.04	12	0.52	-845.00	5227.00	23100	20230912	-31.30	11790	20230726	34.61	23100	-31.30	20230912	11790	34.61	20230726	23100	-31.30	20230912	11790	34.61	20230726	2.03	Y	085660	500	281 억		5043638	N	N	7560	N	00	N
27	20231026	150634	57	100.00	KSQ150		제약	N	N	N	N		N	15900	-470	5	-2.87	4420398590	276769	123.85	16020	16240	15770	21250	11460	16370	15971.44	8.96	0	33256	17023	16696	16423	16096	15823	16560	15960	282	4880	500	12440	10	1	56314443	8954	-18.82	3.04	12	0.49	-845.00	5227.00	23100	20230912	-31.17	11790	20230726	34.86	23100	-31.17	20230912	11790	34.86	20230726	23100	-31.17	20230912	11790	34.86	20230726	2.03	Y	085660	500	281 억		5043638	N	N	35113	N	00	N
28	20231026	140636	57	100.00	KSQ150		제약	N	N	N	N		N	15890	-480	5	-2.93	3359714250	210080	94.01	16020	16240	15770	21250	11460	16370	15992.55	8.96	0	17081	17023	16696	16423	16096	15823	16560	15960	282	4880	500	12440	10	1	56314443	8948	-18.80	3.04	12	0.37	-845.00	5227.00	23100	20230912	-31.21	11790	20230726	34.78	23100	-31.21	20230912	11790	34.78	20230726	23100	-31.21	20230912	11790	34.78	20230726	2.03	Y	085660	500	281 억		5043638	N	N	35113	N	00	N
29	20231026	130634	57	100.00	KSQ150		제약	N	N	N	N		N	15980	-390	5	-2.38	2554604890	159387	71.32	16020	16240	15880	21250	11460	16370	16027.69	8.96	0	9490	17023	16696	16423	16096	15823	16560	15960	282	4880	500	12440	10	1	56314443	8999	-18.91	3.06	12	0.28	-845.00	5227.00	23100	20230912	-30.82	11790	20230726	35.54	23100	-30.82	20230912	11790	35.54	20230726	23100	-30.82	20230912	11790	35.54	20230726	2.03	Y	085660	500	281 억		5043638	N	N	35113	N	00	N
30	20231026	120633	57	100.00	KSQ150		제약	N	N	N	N		N	15920	-450	5	-2.75	2226167040	138785	62.11	16020	16240	15890	21250	11460	16370	16040.40	8.96	0	11609	17023	16696	16423	16096	15823	16560	15960	282	4880	500	12440	10	1	56314443	8965	-18.84	3.05	12	0.25	-845.00	5227.00	23100	20230912	-31.08	11790	20230726	35.03	23100	-31.08	20230912	11790	35.03	20230726	23100	-31.08	20230912	11790	35.03	20230726	2.03	Y	085660	500	281 억		5043638	N	N	35113	N	00	N
31	20231026	110640	57	100.00	KSQ150		제약	N	N	N	N		N	16030	-340	5	-2.08	1512673800	94028	42.08	16020	16240	15990	21250	11460	16370	16087.48	8.96	0	13962	17023	16696	16423	16096	15823	16560	15960	282	4880	500	12440	10	1	56314443	9027	-18.97	3.07	12	0.17	-845.00	5227.00	23100	20230912	-30.61	11790	20230726	35.96	23100	-30.61	20230912	11790	35.96	20230726	23100	-30.61	20230912	11790	35.96	20230726	2.03	Y	085660	500	281 억		5043638	N	N	35113	N	00	N
32	20231026	100639	57	100.00	KSQ150		제약	N	N	N	N		N	16050	-320	5	-1.95	1048540490	65135	29.15	16020	16240	15990	21250	11460	16370	16097.96	8.96	0	10379	17023	16696	16423	16096	15823	16560	15960	282	4880	500	12440	10	1	56314443	9038	-18.99	3.07	12	0.12	-845.00	5227.00	23100	20230912	-30.52	11790	20230726	36.13	23100	-30.52	20230912	11790	36.13	20230726	23100	-30.52	20230912	11790	36.13	20230726	2.03	Y	085660	500	281 억		5043638	N	N	35113	N	00	N
33	20231026	090636	57	100.00	KSQ150		제약	N	N	N	N		N	16020	-350	5	-2.14	273312380	17046	7.63	16020	16150	15990	21250	11460	16370	16033.81	8.96	0	748	17023	16696	16423	16096	15823	16560	15960	282	4880	500	12440	10	1	56314443	9022	-18.96	3.06	12	0.03	-845.00	5227.00	23100	20230912	-30.65	11790	20230726	35.88	23100	-30.65	20230912	11790	35.88	20230726	23100	-30.65	20230912	11790	35.88	20230726	2.03	Y	085660	500	281 억		5043638	N	N	35113	N	00	N
34	20231025	160638	57	100.00	KSQ150		제약	N	N	N	N		N	16370	-290	5	-1.74	3635838890	222681	67.95	16750	16750	16150	21650	11670	16660	16327.54	9.00	0	-23841	17213	16936	16463	16186	15713	17075	16325	282	4990	500	12660	10	1	56314443	9219	-19.37	3.13	12	0.40	-845.00	5227.00	23100	20230912	-29.13	11790	20230726	38.85	23100	-29.13	20230912	11790	38.85	20230726	23100	-29.13	20230912	11790	38.85	20230726	2.03	Y	085660	500	281 억		5070470	N	N	35113	N	00	N
35	20231025	150637	57	100.00	KSQ150		제약	N	N	N	N		N	16390	-270	5	-1.62	3456881890	211750	64.61	16750	16750	16150	21650	11670	16660	16325.30	9.00	0	-24072	17213	16936	16463	16186	15713	17075	16325	282	4990	500	12660	10	1	56314443	9230	-19.40	3.14	12	0.38	-845.00	5227.00	23100	20230912	-29.05	11790	20230726	39.02	23100	-29.05	20230912	11790	39.02	20230726	23100	-29.05	20230912	11790	39.02	20230726	2.03	Y	085660	500	281 억		5070470	N	N	39958	N	00	N
36	20231025	140634	57	100.00	KSQ150		제약	N	N	N	N		N	16330	-330	5	-1.98	3071637330	188197	57.43	16750	16750	16150	21650	11670	16660	16321.39	9.00	0	-23997	17213	16936	16463	16186	15713	17075	16325	282	4990	500	12660	10	1	56314443	9196	-19.33	3.12	12	0.33	-845.00	5227.00	23100	20230912	-29.31	11790	20230726	38.51	23100	-29.31	20230912	11790	38.51	20230726	23100	-29.31	20230912	11790	38.51	20230726	2.03	Y	085660	500	281 억		5070470	N	N	39958	N	00	N
37	20231025	130634	57	100.00	KSQ150		제약	N	N	N	N		N	16220	-440	5	-2.64	2628312200	160920	49.10	16750	16750	16170	21650	11670	16660	16333.04	9.00	0	-24143	17213	16936	16463	16186	15713	17075	16325	282	4990	500	12660	10	1	56314443	9134	-19.20	3.10	12	0.29	-845.00	5227.00	23100	20230912	-29.78	11790	20230726	37.57	23100	-29.78	20230912	11790	37.57	20230726	23100	-29.78	20230912	11790	37.57	20230726	2.03	Y	085660	500	281 억		5070470	N	N	39958	N	00	N
38	20231025	120634	57	100.00	KSQ150		제약	N	N	N	N		N	16290	-370	5	-2.22	2359980850	144388	44.06	16750	16750	16170	21650	11670	16660	16344.72	9.00	0	-20941	17213	16936	16463	16186	15713	17075	16325	282	4990	500	12660	10	1	56314443	9174	-19.28	3.12	12	0.26	-845.00	5227.00	23100	20230912	-29.48	11790	20230726	38.17	23100	-29.48	20230912	11790	38.17	20230726	23100	-29.48	20230912	11790	38.17	20230726	2.03	Y	085660	500	281 억		5070470	N	N	39958	N	00	N
39	20231025	110636	57	100.00	KSQ150		제약	N	N	N	N		N	16340	-320	5	-1.92	2008207270	122858	37.49	16750	16750	16170	21650	11670	16660	16345.76	9.00	0	-18278	17213	16936	16463	16186	15713	17075	16325	282	4990	500	12660	10	1	56314443	9202	-19.34	3.13	12	0.22	-845.00	5227.00	23100	20230912	-29.26	11790	20230726	38.59	23100	-29.26	20230912	11790	38.59	20230726	23100	-29.26	20230912	11790	38.59	20230726	2.03	Y	085660	500	281 억		5070470	N	N	39958	N	00	N
40	20231025	100636	57	100.00	KSQ150		제약	N	N	N	N		N	16260	-400	5	-2.40	1717081270	105011	32.04	16750	16750	16170	21650	11670	16660	16351.44	9.00	0	-20319	17213	16936	16463	16186	15713	17075	16325	282	4990	500	12660	10	1	56314443	9157	-19.24	3.11	12	0.19	-845.00	5227.00	23100	20230912	-29.61	11790	20230726	37.91	23100	-29.61	20230912	11790	37.91	20230726	23100	-29.61	20230912	11790	37.91	20230726	2.03	Y	085660	500	281 억		5070470	N	N	39958	N	00	N
41	20231025	090632	57	100.00	KSQ150		제약	N	N	N	N		N	16430	-230	5	-1.38	267825170	16193	4.94	16750	16750	16390	21650	11670	16660	16539.56	9.00	0	-8971	17213	16936	16463	16186	15713	17075	16325	282	4990	500	12660	10	1	56314443	9252	-19.44	3.14	12	0.03	-845.00	5227.00	23100	20230912	-28.87	11790	20230726	39.36	23100	-28.87	20230912	11790	39.36	20230726	23100	-28.87	20230912	11790	39.36	20230726	2.03	Y	085660	500	281 억		5070470	N	N	39958	N	00	N
42	20231024	160621	57	100.00	KSQ150		제약	N	N	N	N		N	16660	450	2	2.78	5332525340	326626	116.62	16400	16740	15990	21050	11350	16210	16325.81	9.15	0	-67224	16676	16442	16196	15962	15716	16560	16080	282	4840	500	12310	10	1	56314443	9382	-19.72	3.19	12	0.58	-845.00	5227.00	23100	20230912	-27.88	11790	20230726	41.31	23100	-27.88	20230912	11790	41.31	20230726	23100	-27.88	20230912	11790	41.31	20230726	2.11	Y	085660	500	281 억		5150940	N	N	39958	N	00	N
43	20231024	150631	57	100.00	KSQ150		제약	N	N	N	N		N	16710	500	2	3.08	5048915920	309612	110.55	16400	16740	15990	21050	11350	16210	16307.24	9.15	0	-60023	16676	16442	16196	15962	15716	16560	16080	282	4840	500	12310	10	1	56314443	9410	-19.78	3.20	12	0.55	-845.00	5227.00	23100	20230912	-27.66	11790	20230726	41.73	23100	-27.66	20230912	11790	41.73	20230726	23100	-27.66	20230912	11790	41.73	20230726	2.11	Y	085660	500	281 억		5150940	N	N	38338	N	00	N
44	20231024	140618	57	100.00	KSQ150		제약	N	N	N	N		N	16490	280	2	1.73	3803679020	234509	83.73	16400	16540	15990	21050	11350	16210	16219.76	9.15	0	-25089	16676	16442	16196	15962	15716	16560	16080	282	4840	500	12310	10	1	56314443	9286	-19.51	3.15	12	0.42	-845.00	5227.00	23100	20230912	-28.61	11790	20230726	39.86	23100	-28.61	20230912	11790	39.86	20230726	23100	-28.61	20230912	11790	39.86	20230726	2.11	Y	085660	500	281 억		5150940	N	N	38338	N	00	N
45	20231024	130625	57	100.00	KSQ150		제약	N	N	N	N		N	16310	100	2	0.62	3014124030	186424	66.56	16400	16400	15990	21050	11350	16210	16168.11	9.15	0	-5813	16676	16442	16196	15962	15716	16560	16080	282	4840	500	12310	10	1	56314443	9185	-19.30	3.12	12	0.33	-845.00	5227.00	23100	20230912	-29.39	11790	20230726	38.34	23100	-29.39	20230912	11790	38.34	20230726	23100	-29.39	20230912	11790	38.34	20230726	2.11	Y	085660	500	281 억		5150940	N	N	38338	N	00	N
46	20231024	120632	57	100.00	KSQ150		제약	N	N	N	N		N	16290	80	2	0.49	2615761300	161968	57.83	16400	16400	15990	21050	11350	16210	16149.86	9.15	0	-7910	16676	16442	16196	15962	15716	16560	16080	282	4840	500	12310	10	1	56314443	9174	-19.28	3.12	12	0.29	-845.00	5227.00	23100	20230912	-29.48	11790	20230726	38.17	23100	-29.48	20230912	11790	38.17	20230726	23100	-29.48	20230912	11790	38.17	20230726	2.11	Y	085660	500	281 억		5150940	N	N	38338	N	00	N
47	20231024	110626	57	100.00	KSQ150		제약	N	N	N	N		N	16280	70	2	0.43	2211333220	137142	48.97	16400	16400	15990	21050	11350	16210	16124.41	9.15	0	-8710	16676	16442	16196	15962	15716	16560	16080	282	4840	500	12310	10	1	56314443	9168	-19.27	3.11	12	0.24	-845.00	5227.00	23100	20230912	-29.52	11790	20230726	38.08	23100	-29.52	20230912	11790	38.08	20230726	23100	-29.52	20230912	11790	38.08	20230726	2.11	Y	085660	500	281 억		5150940	N	N	38338	N	00	N
48	20231024	100620	57	100.00	KSQ150		제약	N	N	N	N		N	16120	-90	5	-0.56	1314952160	81476	29.09	16400	16400	16010	21050	11350	16210	16139.13	9.15	0	-30493	16676	16442	16196	15962	15716	16560	16080	282	4840	500	12310	10	1	56314443	9078	-19.08	3.08	12	0.14	-845.00	5227.00	23100	20230912	-30.22	11790	20230726	36.73	23100	-30.22	20230912	11790	36.73	20230726	23100	-30.22	20230912	11790	36.73	20230726	2.11	Y	085660	500	281 억		5150940	N	N	38338	N	00	N
49	20231024	090625	57	100.00	KSQ150		제약	N	N	N	N		N	16210	0	3	0.00	211839570	13018	4.65	16400	16400	16170	21050	11350	16210	16272.82	9.15	0	-8275	16676	16442	16196	15962	15716	16560	16080	282	4840	500	12310	10	1	56314443	9129	-19.18	3.10	12	0.02	-845.00	5227.00	23100	20230912	-29.83	11790	20230726	37.49	23100	-29.83	20230912	11790	37.49	20230726	23100	-29.83	20230912	11790	37.49	20230726	2.11	Y	085660	500	281 억		5150940	N	N	38338	N	00	N
50	20231023	160617	57	100.00	KSQ150		제약	N	N	N	N		N	16210	210	2	1.31	4516873910	278923	63.05	16000	16430	15950	20800	11200	16000	16194.30	9.14	0	12245	16606	16302	16076	15772	15546	16455	15925	282	4800	500	12160	10	1	56314443	9129	-19.18	3.10	12	0.50	-845.00	5227.00	23100	20230912	-29.83	11790	20230726	37.49	23100	-29.83	20230912	11790	37.49	20230726	23100	-29.83	20230912	11790	37.49	20230726	2.20	Y	085660	500	281 억		5147474	N	N	38338	N	00	N
51	20231023	150620	57	100.00	KSQ150		제약	N	N	N	N		N	16230	230	2	1.44	4155809580	256650	58.02	16000	16430	15950	20800	11200	16000	16192.87	9.14	0	13760	16606	16302	16076	15772	15546	16455	15925	282	4800	500	12160	10	1	56314443	9140	-19.21	3.11	12	0.46	-845.00	5227.00	23100	20230912	-29.74	11790	20230726	37.66	23100	-29.74	20230912	11790	37.66	20230726	23100	-29.74	20230912	11790	37.66	20230726	2.20	Y	085660	500	281 억		5147474	N	N	52614	N	00	N
52	20231023	140618	57	100.00	KSQ150		제약	N	N	N	N		N	16190	190	2	1.19	3703998410	228738	51.71	16000	16430	15950	20800	11200	16000	16193.59	9.14	0	12403	16606	16302	16076	15772	15546	16455	15925	282	4800	500	12160	10	1	56314443	9117	-19.16	3.10	12	0.41	-845.00	5227.00	23100	20230912	-29.91	11790	20230726	37.32	23100	-29.91	20230912	11790	37.32	20230726	23100	-29.91	20230912	11790	37.32	20230726	2.20	Y	085660	500	281 억		5147474	N	N	52614	N	00	N
53	20231023	130623	57	100.00	KSQ150		제약	N	N	N	N		N	16190	190	2	1.19	3337649480	206121	46.60	16000	16430	15950	20800	11200	16000	16193.11	9.14	0	12866	16606	16302	16076	15772	15546	16455	15925	282	4800	500	12160	10	1	56314443	9117	-19.16	3.10	12	0.37	-845.00	5227.00	23100	20230912	-29.91	11790	20230726	37.32	23100	-29.91	20230912	11790	37.32	20230726	23100	-29.91	20230912	11790	37.32	20230726	2.20	Y	085660	500	281 억		5147474	N	N	52614	N	00	N
54	20231023	120616	57	100.00	KSQ150		제약	N	N	N	N		N	16150	150	2	0.94	3121889750	192811	43.59	16000	16430	15950	20800	11200	16000	16191.92	9.14	0	9296	16606	16302	16076	15772	15546	16455	15925	282	4800	500	12160	10	1	56314443	9095	-19.11	3.09	12	0.34	-845.00	5227.00	23100	20230912	-30.09	11790	20230726	36.98	23100	-30.09	20230912	11790	36.98	20230726	23100	-30.09	20230912	11790	36.98	20230726	2.20	Y	085660	500	281 억		5147474	N	N	52614	N	00	N
55	20231023	110615	57	100.00	KSQ150		제약	N	N	N	N		N	16300	300	2	1.88	2529569150	156258	35.32	16000	16430	15950	20800	11200	16000	16188.98	9.14	0	8533	16606	16302	16076	15772	15546	16455	15925	282	4800	500	12160	10	1	56314443	9179	-19.29	3.12	12	0.28	-845.00	5227.00	23100	20230912	-29.44	11790	20230726	38.25	23100	-29.44	20230912	11790	38.25	20230726	23100	-29.44	20230912	11790	38.25	20230726	2.20	Y	085660	500	281 억		5147474	N	N	52614	N	00	N
56	20231023	100610	57	100.00	KSQ150		제약	N	N	N	N		N	16170	170	2	1.06	1694390640	105076	23.75	16000	16290	15950	20800	11200	16000	16125.95	9.14	0	-1831	16606	16302	16076	15772	15546	16455	15925	282	4800	500	12160	10	1	56314443	9106	-19.14	3.09	12	0.19	-845.00	5227.00	23100	20230912	-30.00	11790	20230726	37.15	23100	-30.00	20230912	11790	37.15	20230726	23100	-30.00	20230912	11790	37.15	20230726	2.20	Y	085660	500	281 억		5147474	N	N	52614	N	00	N
57	20231023	090624	57	100.00	KSQ150		제약	N	N	N	N		N	16000	0	3	0.00	322215950	20129	4.55	16000	16090	15950	20800	11200	16000	16007.73	9.14	0	2326	16606	16302	16076	15772	15546	16455	15925	282	4800	500	12160	10	1	56314443	9010	-18.93	3.06	12	0.04	-845.00	5227.00	23100	20230912	-30.74	11790	20230726	35.71	23100	-30.74	20230912	11790	35.71	20230726	23100	-30.74	20230912	11790	35.71	20230726	2.20	Y	085660	500	281 억		5147474	N	N	52614	N	00	N
58	20231020	160615	57	100.00	KSQ150		제약	N	N	N	N		N	16000	-160	5	-0.99	7007385400	436827	109.98	15870	16380	15850	21000	11320	16160	16041.89	9.18	0	-18686	16660	16410	16280	16030	15900	16345	15965	282	4840	500	12280	10	1	56314443	9010	-18.93	3.06	12	0.78	-845.00	5227.00	23100	20230912	-30.74	11790	20230726	35.71	23100	-30.74	20230912	11790	35.71	20230726	23100	-30.74	20230912	11790	35.71	20230726	2.28	Y	085660	500	281 억		5171679	N	N	52611	N	00	N
59	20231020	150615	57	100.00	KSQ150		제약	N	N	N	N		N	16020	-140	5	-0.87	6568455440	409411	103.08	15870	16380	15850	21000	11320	16160	16043.65	9.18	0	-21904	16660	16410	16280	16030	15900	16345	15965	282	4840	500	12280	10	1	56314443	9022	-18.96	3.06	12	0.73	-845.00	5227.00	23100	20230912	-30.65	11790	20230726	35.88	23100	-30.65	20230912	11790	35.88	20230726	23100	-30.65	20230912	11790	35.88	20230726	2.28	Y	085660	500	281 억		5171679	N	N	33452	N	00	N
60	20231020	140619	57	100.00	KSQ150		제약	N	N	N	N		N	16140	-20	5	-0.12	5694401420	355105	89.41	15870	16380	15850	21000	11320	16160	16035.80	9.18	0	-27389	16660	16410	16280	16030	15900	16345	15965	282	4840	500	12280	10	1	56314443	9089	-19.10	3.09	12	0.63	-845.00	5227.00	23100	20230912	-30.13	11790	20230726	36.90	23100	-30.13	20230912	11790	36.90	20230726	23100	-30.13	20230912	11790	36.90	20230726	2.28	Y	085660	500	281 억		5171679	N	N	33452	N	00	N
61	20231020	130601	57	100.00	KSQ150		제약	N	N	N	N		N	16090	-70	5	-0.43	4487991930	280633	70.66	15870	16150	15850	21000	11320	16160	15992.35	9.18	0	-27277	16660	16410	16280	16030	15900	16345	15965	282	4840	500	12280	10	1	56314443	9061	-19.04	3.08	12	0.50	-845.00	5227.00	23100	20230912	-30.35	11790	20230726	36.47	23100	-30.35	20230912	11790	36.47	20230726	23100	-30.35	20230912	11790	36.47	20230726	2.28	Y	085660	500	281 억		5171679	N	N	33452	N	00	N
62	20231020	120612	57	100.00	KSQ150		제약	N	N	N	N		N	16040	-120	5	-0.74	4015639080	251182	63.24	15870	16150	15850	21000	11320	16160	15986.93	9.18	0	-18550	16660	16410	16280	16030	15900	16345	15965	282	4840	500	12280	10	1	56314443	9033	-18.98	3.07	12	0.45	-845.00	5227.00	23100	20230912	-30.56	11790	20230726	36.05	23100	-30.56	20230912	11790	36.05	20230726	23100	-30.56	20230912	11790	36.05	20230726	2.28	Y	085660	500	281 억		5171679	N	N	33452	N	00	N
63	20231020	110618	57	100.00	KSQ150		제약	N	N	N	N		N	15980	-180	5	-1.11	3107983420	194450	48.96	15870	16150	15850	21000	11320	16160	15983.40	9.18	0	-9838	16660	16410	16280	16030	15900	16345	15965	282	4840	500	12280	10	1	56314443	8999	-18.91	3.06	12	0.35	-845.00	5227.00	23100	20230912	-30.82	11790	20230726	35.54	23100	-30.82	20230912	11790	35.54	20230726	23100	-30.82	20230912	11790	35.54	20230726	2.28	Y	085660	500	281 억		5171679	N	N	33452	N	00	N
64	20231020	100611	57	100.00	KSQ150		제약	N	N	N	N		N	15990	-170	5	-1.05	2170521570	135687	34.16	15870	16150	15870	21000	11320	16160	15996.45	9.18	0	8863	16660	16410	16280	16030	15900	16345	15965	282	4840	500	12280	10	1	56314443	9005	-18.92	3.06	12	0.24	-845.00	5227.00	23100	20230912	-30.78	11790	20230726	35.62	23100	-30.78	20230912	11790	35.62	20230726	23100	-30.78	20230912	11790	35.62	20230726	2.28	Y	085660	500	281 억		5171679	N	N	33452	N	00	N
65	20231020	090612	57	100.00	KSQ150		제약	N	N	N	N		N	16100	-60	5	-0.37	545134250	34124	8.59	15870	16140	15870	21000	11320	16160	15974.75	9.18	0	15329	16660	16410	16280	16030	15900	16345	15965	282	4840	500	12280	10	1	56314443	9067	-19.05	3.08	12	0.06	-845.00	5227.00	23100	20230912	-30.30	11790	20230726	36.56	23100	-30.30	20230912	11790	36.56	20230726	23100	-30.30	20230912	11790	36.56	20230726	2.28	Y	085660	500	281 억		5171679	N	N	33452	N	00	N
66	20231019	160608	57	100.00	KSQ150		제약	N	N	N	N		N	16160	-450	5	-2.71	6461053480	396828	81.50	16400	16530	16150	21550	11630	16610	16282.44	9.08	0	40103	17350	16980	16790	16420	16230	16885	16325	282	4940	500	12620	10	1	56314443	9100	-19.12	3.09	12	0.70	-845.00	5227.00	23100	20230912	-30.04	11790	20230726	37.07	23100	-30.04	20230912	11790	37.07	20230726	23100	-30.04	20230912	11790	37.07	20230726	2.26	Y	085660	500	281 억		5116152	N	N	33452	N	00	N
67	20231019	150606	57	100.00	KSQ150		제약	N	N	N	N		N	16180	-430	5	-2.59	6109871960	375124	77.04	16400	16530	16150	21550	11630	16610	16287.61	9.08	0	37202	17350	16980	16790	16420	16230	16885	16325	282	4940	500	12620	10	1	56314443	9112	-19.15	3.10	12	0.67	-845.00	5227.00	23100	20230912	-29.96	11790	20230726	37.23	23100	-29.96	20230912	11790	37.23	20230726	23100	-29.96	20230912	11790	37.23	20230726	2.26	Y	085660	500	281 억		5116152	N	N	96169	N	00	N
68	20231019	140612	57	100.00	KSQ150		제약	N	N	N	N		N	16230	-380	5	-2.29	5260624030	322681	66.27	16400	16530	16170	21550	11630	16610	16302.86	9.08	0	33073	17350	16980	16790	16420	16230	16885	16325	282	4940	500	12620	10	1	56314443	9140	-19.21	3.11	12	0.57	-845.00	5227.00	23100	20230912	-29.74	11790	20230726	37.66	23100	-29.74	20230912	11790	37.66	20230726	23100	-29.74	20230912	11790	37.66	20230726	2.26	Y	085660	500	281 억		5116152	N	N	96169	N	00	N
69	20231019	130604	57	100.00	KSQ150		제약	N	N	N	N		N	16260	-350	5	-2.11	4589978190	281303	57.78	16400	16530	16180	21550	11630	16610	16316.85	9.08	0	32763	17350	16980	16790	16420	16230	16885	16325	282	4940	500	12620	10	1	56314443	9157	-19.24	3.11	12	0.50	-845.00	5227.00	23100	20230912	-29.61	11790	20230726	37.91	23100	-29.61	20230912	11790	37.91	20230726	23100	-29.61	20230912	11790	37.91	20230726	2.26	Y	085660	500	281 억		5116152	N	N	96169	N	00	N
70	20231019	120610	57	100.00	KSQ150		제약	N	N	N	N		N	16320	-290	5	-1.75	4131012220	253052	51.97	16400	16530	16180	21550	11630	16610	16324.76	9.08	0	27110	17350	16980	16790	16420	16230	16885	16325	282	4940	500	12620	10	1	56314443	9191	-19.31	3.12	12	0.45	-845.00	5227.00	23100	20230912	-29.35	11790	20230726	38.42	23100	-29.35	20230912	11790	38.42	20230726	23100	-29.35	20230912	11790	38.42	20230726	2.26	Y	085660	500	281 억		5116152	N	N	96169	N	00	N
71	20231019	110608	57	100.00	KSQ150		제약	N	N	N	N		N	16340	-270	5	-1.63	3283845490	200906	41.26	16400	16530	16180	21550	11630	16610	16345.18	9.08	0	21674	17350	16980	16790	16420	16230	16885	16325	282	4940	500	12620	10	1	56314443	9202	-19.34	3.13	12	0.36	-845.00	5227.00	23100	20230912	-29.26	11790	20230726	38.59	23100	-29.26	20230912	11790	38.59	20230726	23100	-29.26	20230912	11790	38.59	20230726	2.26	Y	085660	500	281 억		5116152	N	N	96169	N	00	N
72	20231019	100604	57	100.00	KSQ150		제약	N	N	N	N		N	16300	-310	5	-1.87	2597077670	158922	32.64	16400	16530	16180	21550	11630	16610	16341.84	9.08	0	27136	17350	16980	16790	16420	16230	16885	16325	282	4940	500	12620	10	1	56314443	9179	-19.29	3.12	12	0.28	-845.00	5227.00	23100	20230912	-29.44	11790	20230726	38.25	23100	-29.44	20230912	11790	38.25	20230726	23100	-29.44	20230912	11790	38.25	20230726	2.26	Y	085660	500	281 억		5116152	N	N	96169	N	00	N
73	20231019	090610	57	100.00	KSQ150		제약	N	N	N	N		N	16340	-270	5	-1.63	573418570	35020	7.19	16400	16460	16300	21550	11630	16610	16374.03	9.08	0	14998	17350	16980	16790	16420	16230	16885	16325	282	4940	500	12620	10	1	56314443	9202	-19.34	3.13	12	0.06	-845.00	5227.00	23100	20230912	-29.26	11790	20230726	38.59	23100	-29.26	20230912	11790	38.59	20230726	23100	-29.26	20230912	11790	38.59	20230726	2.26	Y	085660	500	281 억		5116152	N	N	96169	N	00	N
74	20231018	160612	57	100.00	KSQ150		제약	N	N	N	N		N	16610	-540	5	-3.15	8139576140	485653	184.91	17050	17160	16600	22250	12010	17150	16760.79	8.96	0	70783	17843	17496	17293	16946	16743	17395	16845	282	5100	500	12960	10	1	56314443	9354	-19.66	3.18	12	0.86	-845.00	5227.00	23100	20230912	-28.10	11790	20230726	40.88	23100	-28.10	20230912	11790	40.88	20230726	23100	-28.10	20230912	11790	40.88	20230726	2.31	Y	085660	500	281 억		5045637	N	N	96169	N	00	N
75	20231018	150605	57	100.00	KSQ150		제약	N	N	N	N		N	16700	-450	5	-2.62	7409719180	441802	168.21	17050	17160	16600	22250	12010	17150	16771.57	8.96	0	56940	17843	17496	17293	16946	16743	17395	16845	282	5100	500	12960	10	1	56314443	9405	-19.76	3.19	12	0.78	-845.00	5227.00	23100	20230912	-27.71	11790	20230726	41.65	23100	-27.71	20230912	11790	41.65	20230726	23100	-27.71	20230912	11790	41.65	20230726	2.31	Y	085660	500	281 억		5045637	N	N	29173	N	00	N
76	20231018	140559	57	100.00	KSQ150		제약	N	N	N	N		N	16740	-410	5	-2.39	6601359540	393410	149.79	17050	17160	16600	22250	12010	17150	16779.83	8.96	0	45129	17843	17496	17293	16946	16743	17395	16845	282	5100	500	12960	10	1	56314443	9427	-19.81	3.20	12	0.70	-845.00	5227.00	23100	20230912	-27.53	11790	20230726	41.98	23100	-27.53	20230912	11790	41.98	20230726	23100	-27.53	20230912	11790	41.98	20230726	2.31	Y	085660	500	281 억		5045637	N	N	29173	N	00	N
77	20231018	130556	57	100.00	KSQ150		제약	N	N	N	N		N	16700	-450	5	-2.62	5918611370	352525	134.22	17050	17160	16600	22250	12010	17150	16789.18	8.96	0	30220	17843	17496	17293	16946	16743	17395	16845	282	5100	500	12960	10	1	56314443	9405	-19.76	3.19	12	0.63	-845.00	5227.00	23100	20230912	-27.71	11790	20230726	41.65	23100	-27.71	20230912	11790	41.65	20230726	23100	-27.71	20230912	11790	41.65	20230726	2.31	Y	085660	500	281 억		5045637	N	N	29173	N	00	N
78	20231018	120606	57	100.00	KSQ150		제약	N	N	N	N		N	16650	-500	5	-2.92	4758075240	282854	107.69	17050	17160	16630	22250	12010	17150	16821.65	8.96	0	19912	17843	17496	17293	16946	16743	17395	16845	282	5100	500	12960	10	1	56314443	9376	-19.70	3.19	12	0.50	-845.00	5227.00	23100	20230912	-27.92	11790	20230726	41.22	23100	-27.92	20230912	11790	41.22	20230726	23100	-27.92	20230912	11790	41.22	20230726	2.31	Y	085660	500	281 억		5045637	N	N	29173	N	00	N
79	20231018	110600	57	100.00	KSQ150		제약	N	N	N	N		N	16890	-260	5	-1.52	3332302370	197555	75.22	17050	17160	16710	22250	12010	17150	16867.70	8.96	0	26655	17843	17496	17293	16946	16743	17395	16845	282	5100	500	12960	10	1	56314443	9512	-19.99	3.23	12	0.35	-845.00	5227.00	23100	20230912	-26.88	11790	20230726	43.26	23100	-26.88	20230912	11790	43.26	20230726	23100	-26.88	20230912	11790	43.26	20230726	2.31	Y	085660	500	281 억		5045637	N	N	29173	N	00	N
80	20231018	100606	57	100.00	KSQ150		제약	N	N	N	N		N	16830	-320	5	-1.87	2532395830	150005	57.11	17050	17160	16710	22250	12010	17150	16882.05	8.96	0	33423	17843	17496	17293	16946	16743	17395	16845	282	5100	500	12960	10	1	56314443	9478	-19.92	3.22	12	0.27	-845.00	5227.00	23100	20230912	-27.14	11790	20230726	42.75	23100	-27.14	20230912	11790	42.75	20230726	23100	-27.14	20230912	11790	42.75	20230726	2.31	Y	085660	500	281 억		5045637	N	N	29173	N	00	N
81	20231018	090559	57	100.00	KSQ150		제약	N	N	N	N		N	16960	-190	5	-1.11	197188590	11569	4.40	17050	17160	16950	22250	12010	17150	17044.41	8.96	0	-2519	17843	17496	17293	16946	16743	17395	16845	282	5100	500	12960	10	1	56314443	9551	-20.07	3.24	12	0.02	-845.00	5227.00	23100	20230912	-26.58	11790	20230726	43.85	23100	-26.58	20230912	11790	43.85	20230726	23100	-26.58	20230912	11790	43.85	20230726	2.31	Y	085660	500	281 억		5045637	N	N	29173	N	00	N
82	20231017	160602	57	100.00	KSQ150		제약	N	N	N	N		N	17150	-120	5	-0.69	4523843530	261142	54.32	17450	17640	17090	22450	12090	17270	17323.98	9.00	0	-25182	18110	17690	17370	16950	16630	17530	16790	282	5180	500	12960	10	1	56314443	9658	-20.30	3.28	12	0.46	-845.00	5227.00	23100	20230912	-25.76	11790	20230726	45.46	23100	-25.76	20230912	11790	45.46	20230726	23100	-25.76	20230912	11790	45.46	20230726	2.35	Y	085660	500	281 억		5070312	N	N	29173	N	00	N
83	20231017	150604	57	100.00	KSQ150		제약	N	N	N	N		N	17240	-30	5	-0.17	4268942510	246306	51.24	17450	17640	17090	22450	12090	17270	17331.87	9.00	0	-27062	18110	17690	17370	16950	16630	17530	16790	282	5180	500	12960	10	1	56314443	9709	-20.40	3.30	12	0.44	-845.00	5227.00	23100	20230912	-25.37	11790	20230726	46.23	23100	-25.37	20230912	11790	46.23	20230726	23100	-25.37	20230912	11790	46.23	20230726	2.35	Y	085660	500	281 억		5070312	N	N	50712	N	00	N
84	20231017	140607	57	100.00	KSQ150		제약	N	N	N	N		N	17090	-180	5	-1.04	3643765230	209897	43.66	17450	17640	17090	22450	12090	17270	17359.78	9.00	0	-30414	18110	17690	17370	16950	16630	17530	16790	282	5180	500	12960	10	1	56314443	9624	-20.22	3.27	12	0.37	-845.00	5227.00	23100	20230912	-26.02	11790	20230726	44.95	23100	-26.02	20230912	11790	44.95	20230726	23100	-26.02	20230912	11790	44.95	20230726	2.35	Y	085660	500	281 억		5070312	N	N	50712	N	00	N
85	20231017	130600	57	100.00	KSQ150		제약	N	N	N	N		N	17240	-30	5	-0.17	3064645840	176187	36.65	17450	17640	17160	22450	12090	17270	17394.28	9.00	0	-20446	18110	17690	17370	16950	16630	17530	16790	282	5180	500	12960	10	1	56314443	9709	-20.40	3.30	12	0.31	-845.00	5227.00	23100	20230912	-25.37	11790	20230726	46.23	23100	-25.37	20230912	11790	46.23	20230726	23100	-25.37	20230912	11790	46.23	20230726	2.35	Y	085660	500	281 억		5070312	N	N	50712	N	00	N
86	20231017	120602	57	100.00	KSQ150		제약	N	N	N	N		N	17210	-60	5	-0.35	2552454990	146457	30.47	17450	17640	17200	22450	12090	17270	17428.02	9.00	0	-12779	18110	17690	17370	16950	16630	17530	16790	282	5180	500	12960	10	1	56314443	9692	-20.37	3.29	12	0.26	-845.00	5227.00	23100	20230912	-25.50	11790	20230726	45.97	23100	-25.50	20230912	11790	45.97	20230726	23100	-25.50	20230912	11790	45.97	20230726	2.35	Y	085660	500	281 억		5070312	N	N	50712	N	00	N
87	20231017	110558	57	100.00	KSQ150		제약	N	N	N	N		N	17460	190	2	1.10	1986723320	113808	23.67	17450	17640	17220	22450	12090	17270	17456.80	9.00	0	-4746	18110	17690	17370	16950	16630	17530	16790	282	5180	500	12960	10	1	56314443	9833	-20.66	3.34	12	0.20	-845.00	5227.00	23100	20230912	-24.42	11790	20230726	48.09	23100	-24.42	20230912	11790	48.09	20230726	23100	-24.42	20230912	11790	48.09	20230726	2.35	Y	085660	500	281 억		5070312	N	N	50712	N	00	N
88	20231017	100553	57	100.00	KSQ150		제약	N	N	N	N		N	17390	120	2	0.69	1204091680	68742	14.30	17450	17640	17360	22450	12090	17270	17516.10	9.00	0	4265	18110	17690	17370	16950	16630	17530	16790	282	5180	500	12960	10	1	56314443	9793	-20.58	3.33	12	0.12	-845.00	5227.00	23100	20230912	-24.72	11790	20230726	47.50	23100	-24.72	20230912	11790	47.50	20230726	23100	-24.72	20230912	11790	47.50	20230726	2.35	Y	085660	500	281 억		5070312	N	N	50712	N	00	N
89	20231017	090558	57	100.00	KSQ150		제약	N	N	N	N		N	17550	280	2	1.62	131173870	7482	1.56	17450	17630	17450	22450	12090	17270	17531.93	9.00	0	1119	18110	17690	17370	16950	16630	17530	16790	282	5180	500	12960	10	1	56314443	9883	-20.77	3.36	12	0.01	-845.00	5227.00	23100	20230912	-24.03	11790	20230726	48.85	23100	-24.03	20230912	11790	48.85	20230726	23100	-24.03	20230912	11790	48.85	20230726	2.35	Y	085660	500	281 억		5070312	N	N	50712	N	00	N
90	20231016	160558	57	100.00	KSQ150		제약	N	N	N	N		N	17270	-570	5	-3.20	8277396410	479119	92.70	17770	17790	17050	23150	12490	17840	17275.58	8.94	0	38575	19073	18456	18073	17456	17073	18265	17265	282	5310	500	12960	10	1	56314443	9726	-20.44	3.30	12	0.85	-845.00	5227.00	23100	20230912	-25.24	11790	20230726	46.48	23100	-25.24	20230912	11790	46.48	20230726	23100	-25.24	20230912	11790	46.48	20230726	2.34	Y	085660	500	281 억		5032204	N	N	50712	N	00	N
91	20231016	150559	57	100.00	KSQ150		제약	N	N	N	N		N	17280	-560	5	-3.14	7691691060	445308	86.16	17770	17790	17050	23150	12490	17840	17271.97	8.94	0	44668	19073	18456	18073	17456	17073	18265	17265	282	5310	500	12960	10	1	56314443	9731	-20.45	3.31	12	0.79	-845.00	5227.00	23100	20230912	-25.19	11790	20230726	46.56	23100	-25.19	20230912	11790	46.56	20230726	23100	-25.19	20230912	11790	46.56	20230726	2.34	Y	085660	500	281 억		5032204	N	N	89116	N	00	N
92	20231016	140559	57	100.00	KSQ150		제약	N	N	N	N		N	17170	-670	5	-3.76	6589970100	380981	73.72	17770	17790	17050	23150	12490	17840	17296.51	8.94	0	37716	19073	18456	18073	17456	17073	18265	17265	282	5310	500	12960	10	1	56314443	9669	-20.32	3.28	12	0.68	-845.00	5227.00	23100	20230912	-25.67	11790	20230726	45.63	23100	-25.67	20230912	11790	45.63	20230726	23100	-25.67	20230912	11790	45.63	20230726	2.34	Y	085660	500	281 억		5032204	N	N	89116	N	00	N
93	20231016	130556	57	100.00	KSQ150		제약	N	N	N	N		N	17240	-600	5	-3.36	6090082390	351825	68.07	17770	17790	17050	23150	12490	17840	17309.06	8.94	0	39981	19073	18456	18073	17456	17073	18265	17265	282	5310	500	12960	10	1	56314443	9709	-20.40	3.30	12	0.62	-845.00	5227.00	23100	20230912	-25.37	11790	20230726	46.23	23100	-25.37	20230912	11790	46.23	20230726	23100	-25.37	20230912	11790	46.23	20230726	2.34	Y	085660	500	281 억		5032204	N	N	89116	N	00	N
94	20231016	120556	57	100.00	KSQ150		제약	N	N	N	N		N	17130	-710	5	-3.98	5270872560	303981	58.82	17770	17790	17050	23150	12490	17840	17338.48	8.94	0	31958	19073	18456	18073	17456	17073	18265	17265	282	5310	500	12960	10	1	56314443	9647	-20.27	3.28	12	0.54	-845.00	5227.00	23100	20230912	-25.84	11790	20230726	45.29	23100	-25.84	20230912	11790	45.29	20230726	23100	-25.84	20230912	11790	45.29	20230726	2.34	Y	085660	500	281 억		5032204	N	N	89116	N	00	N
95	20231016	110554	57	100.00	KSQ150		제약	N	N	N	N		N	17190	-650	5	-3.64	4001955240	229943	44.49	17770	17790	17150	23150	12490	17840	17402.97	8.94	0	19687	19073	18456	18073	17456	17073	18265	17265	282	5310	500	12960	10	1	56314443	9680	-20.34	3.29	12	0.41	-845.00	5227.00	23100	20230912	-25.58	11790	20230726	45.80	23100	-25.58	20230912	11790	45.80	20230726	23100	-25.58	20230912	11790	45.80	20230726	2.34	Y	085660	500	281 억		5032204	N	N	89116	N	00	N
96	20231016	100550	57	100.00	KSQ150		제약	N	N	N	N		N	17410	-430	5	-2.41	2298064060	131242	25.39	17770	17790	17280	23150	12490	17840	17508.60	8.94	0	11991	19073	18456	18073	17456	17073	18265	17265	282	5310	500	12960	10	1	56314443	9804	-20.60	3.33	12	0.23	-845.00	5227.00	23100	20230912	-24.63	11790	20230726	47.67	23100	-24.63	20230912	11790	47.67	20230726	23100	-24.63	20230912	11790	47.67	20230726	2.34	Y	085660	500	281 억		5032204	N	N	89116	N	00	N
97	20231016	090553	57	100.00	KSQ150		제약	N	N	N	N		N	17600	-240	5	-1.35	389766000	22097	4.28	17770	17790	17530	23150	12490	17840	17633.20	8.94	0	1055	19073	18456	18073	17456	17073	18265	17265	282	5310	500	12960	10	1	56314443	9911	-20.83	3.37	12	0.04	-845.00	5227.00	23100	20230912	-23.81	11790	20230726	49.28	23100	-23.81	20230912	11790	49.28	20230726	23100	-23.81	20230912	11790	49.28	20230726	2.34	Y	085660	500	281 억		5032204	N	N	89116	N	00	N
98	20231012	160609	57	100.00	KSQ150		제약	N	N	N	N		N	18380	520	2	2.91	8427699310	461439	167.45	18010	18470	17870	23200	12510	17860	18263.69	9.28	0	-108863	18173	18016	17823	17666	17473	18095	17745	282	5340	500	12960	10	1	56314443	10351	-21.75	3.52	12	0.82	-845.00	5227.00	23100	20230912	-20.43	11790	20230726	55.89	23100	-20.43	20230912	11790	55.89	20230726	23100	-20.43	20230912	11790	55.89	20230726	2.35	Y	085660	500	281 억		5227312	N	N	23379	N	00	N
99	20231012	150557	57	100.00	KSQ150		제약	N	N	N	N		N	18370	510	2	2.86	7946404120	435240	157.95	18010	18470	17870	23200	12510	17860	18257.52	9.28	0	-103080	18173	18016	17823	17666	17473	18095	17745	282	5340	500	12960	10	1	56314443	10345	-21.74	3.51	12	0.77	-845.00	5227.00	23100	20230912	-20.48	11790	20230726	55.81	23100	-20.48	20230912	11790	55.81	20230726	23100	-20.48	20230912	11790	55.81	20230726	2.35	Y	085660	500	281 억		5227312	N	N	41520	N	00	N
100	20231012	140555	57	100.00	KSQ150		제약	N	N	N	N		N	18380	520	2	2.91	6992319580	383242	139.08	18010	18470	17870	23200	12510	17860	18245.18	9.28	0	-78279	18173	18016	17823	17666	17473	18095	17745	282	5340	500	12960	10	1	56314443	10351	-21.75	3.52	12	0.68	-845.00	5227.00	23100	20230912	-20.43	11790	20230726	55.89	23100	-20.43	20230912	11790	55.89	20230726	23100	-20.43	20230912	11790	55.89	20230726	2.35	Y	085660	500	281 억		5227312	N	N	41520	N	00	N
101	20231012	130555	57	100.00	KSQ150		제약	N	N	N	N		N	18330	470	2	2.63	5803655940	318587	115.61	18010	18470	17870	23200	12510	17860	18216.86	9.28	0	-61260	18173	18016	17823	17666	17473	18095	17745	282	5340	500	12960	10	1	56314443	10322	-21.69	3.51	12	0.57	-845.00	5227.00	23100	20230912	-20.65	11790	20230726	55.47	23100	-20.65	20230912	11790	55.47	20230726	23100	-20.65	20230912	11790	55.47	20230726	2.35	Y	085660	500	281 억		5227312	N	N	41520	N	00	N
102	20231012	120604	57	100.00	KSQ150		제약	N	N	N	N		N	18260	400	2	2.24	4978768330	273485	99.25	18010	18470	17870	23200	12510	17860	18204.90	9.28	0	-49042	18173	18016	17823	17666	17473	18095	17745	282	5340	500	12960	10	1	56314443	10283	-21.61	3.49	12	0.49	-845.00	5227.00	23100	20230912	-20.95	11790	20230726	54.88	23100	-20.95	20230912	11790	54.88	20230726	23100	-20.95	20230912	11790	54.88	20230726	2.35	Y	085660	500	281 억		5227312	N	N	41520	N	00	N
103	20231012	110603	57	100.00	KSQ150		제약	N	N	N	N		N	18310	450	2	2.52	4260491280	234161	84.98	18010	18470	17870	23200	12510	17860	18194.71	9.28	0	-32806	18173	18016	17823	17666	17473	18095	17745	282	5340	500	12960	10	1	56314443	10311	-21.67	3.50	12	0.42	-845.00	5227.00	23100	20230912	-20.74	11790	20230726	55.30	23100	-20.74	20230912	11790	55.30	20230726	23100	-20.74	20230912	11790	55.30	20230726	2.35	Y	085660	500	281 억		5227312	N	N	41520	N	00	N
104	20231012	100559	57	100.00	KSQ150		제약	N	N	N	N		N	18380	520	2	2.91	2692830070	148721	53.97	18010	18390	17870	23200	12510	17860	18106.59	9.28	0	-8897	18173	18016	17823	17666	17473	18095	17745	282	5340	500	12960	10	1	56314443	10351	-21.75	3.52	12	0.26	-845.00	5227.00	23100	20230912	-20.43	11790	20230726	55.89	23100	-20.43	20230912	11790	55.89	20230726	23100	-20.43	20230912	11790	55.89	20230726	2.35	Y	085660	500	281 억		5227312	N	N	41520	N	00	N
105	20231012	090603	57	100.00	KSQ150		제약	N	N	N	N		N	18070	210	2	1.18	425633450	23628	8.57	18010	18140	17870	23200	12510	17860	18013.94	9.28	0	-11398	18173	18016	17823	17666	17473	18095	17745	282	5340	500	12960	10	1	56314443	10176	-21.38	3.46	12	0.04	-845.00	5227.00	23100	20230912	-21.77	11790	20230726	53.27	23100	-21.77	20230912	11790	53.27	20230726	23100	-21.77	20230912	11790	53.27	20230726	2.35	Y	085660	500	281 억		5227312	N	N	41520	N	00	N
106	20231011	160556	57	100.00	KSQ150		제약	N	N	N	N		N	17860	290	2	1.65	4894549610	274480	52.81	17630	17980	17630	22800	12300	17570	17832.07	9.32	0	1464	18823	18196	17803	17176	16783	18000	16980	282	5230	500	12960	10	1	56314443	10058	-21.14	3.42	12	0.49	-845.00	5227.00	23100	20230912	-22.68	11790	20230726	51.48	23100	-22.68	20230912	11790	51.48	20230726	23100	-22.68	20230912	11790	51.48	20230726	2.31	Y	085660	500	281 억		5246428	N	N	41520	N	00	N
107	20231011	150557	57	100.00	KSQ150		제약	N	N	N	N		N	17810	240	2	1.37	4578329550	256728	49.40	17630	17980	17630	22800	12300	17570	17833.39	9.32	0	7967	18823	18196	17803	17176	16783	18000	16980	282	5230	500	12960	10	1	56314443	10030	-21.08	3.41	12	0.46	-845.00	5227.00	23100	20230912	-22.90	11790	20230726	51.06	23100	-22.90	20230912	11790	51.06	20230726	23100	-22.90	20230912	11790	51.06	20230726	2.31	Y	085660	500	281 억		5246428	N	N	24345	N	00	N
108	20231011	140603	57	100.00	KSQ150		제약	N	N	N	N		N	17770	200	2	1.14	3904160350	218967	42.13	17630	17980	17630	22800	12300	17570	17829.90	9.32	0	17700	18823	18196	17803	17176	16783	18000	16980	282	5230	500	12960	10	1	56314443	10007	-21.03	3.40	12	0.39	-845.00	5227.00	23100	20230912	-23.07	11790	20230726	50.72	23100	-23.07	20230912	11790	50.72	20230726	23100	-23.07	20230912	11790	50.72	20230726	2.31	Y	085660	500	281 억		5246428	N	N	24345	N	00	N
109	20231011	130553	57	100.00	KSQ150		제약	N	N	N	N		N	17910	340	2	1.94	3327483140	186642	35.91	17630	17980	17630	22800	12300	17570	17828.16	9.32	0	12320	18823	18196	17803	17176	16783	18000	16980	282	5230	500	12960	10	1	56314443	10086	-21.20	3.43	12	0.33	-845.00	5227.00	23100	20230912	-22.47	11790	20230726	51.91	23100	-22.47	20230912	11790	51.91	20230726	23100	-22.47	20230912	11790	51.91	20230726	2.31	Y	085660	500	281 억		5246428	N	N	24345	N	00	N
110	20231011	120604	57	100.00	KSQ150		제약	N	N	N	N		N	17800	230	2	1.31	2759003700	154903	29.80	17630	17930	17630	22800	12300	17570	17811.17	9.32	0	12939	18823	18196	17803	17176	16783	18000	16980	282	5230	500	12960	10	1	56314443	10024	-21.07	3.41	12	0.28	-845.00	5227.00	23100	20230912	-22.94	11790	20230726	50.98	23100	-22.94	20230912	11790	50.98	20230726	23100	-22.94	20230912	11790	50.98	20230726	2.31	Y	085660	500	281 억		5246428	N	N	24345	N	00	N
111	20231011	110600	57	100.00	KSQ150		제약	N	N	N	N		N	17890	320	2	1.82	2399432750	134764	25.93	17630	17930	17630	22800	12300	17570	17804.70	9.32	0	9621	18823	18196	17803	17176	16783	18000	16980	282	5230	500	12960	10	1	56314443	10075	-21.17	3.42	12	0.24	-845.00	5227.00	23100	20230912	-22.55	11790	20230726	51.74	23100	-22.55	20230912	11790	51.74	20230726	23100	-22.55	20230912	11790	51.74	20230726	2.31	Y	085660	500	281 억		5246428	N	N	24345	N	00	N
112	20231011	100556	57	100.00	KSQ150		제약	N	N	N	N		N	17830	260	2	1.48	1636466850	92017	17.70	17630	17890	17630	22800	12300	17570	17784.40	9.32	0	3427	18823	18196	17803	17176	16783	18000	16980	282	5230	500	12960	10	1	56314443	10041	-21.10	3.41	12	0.16	-845.00	5227.00	23100	20230912	-22.81	11790	20230726	51.23	23100	-22.81	20230912	11790	51.23	20230726	23100	-22.81	20230912	11790	51.23	20230726	2.31	Y	085660	500	281 억		5246428	N	N	24345	N	00	N
113	20231011	090600	57	100.00	KSQ150		제약	N	N	N	N		N	17830	260	2	1.48	372934550	21037	4.05	17630	17880	17630	22800	12300	17570	17727.55	9.32	0	524	18823	18196	17803	17176	16783	18000	16980	282	5230	500	12960	10	1	56314443	10041	-21.10	3.41	12	0.04	-845.00	5227.00	23100	20230912	-22.81	11790	20230726	51.23	23100	-22.81	20230912	11790	51.23	20230726	23100	-22.81	20230912	11790	51.23	20230726	2.31	Y	085660	500	281 억		5246428	N	N	24345	N	00	N
114	20231010	160552	57	100.00	KSQ150		제약	N	N	N	N		N	17570	-350	5	-1.95	9229022200	517356	190.70	17930	18430	17410	23250	12550	17920	17839.10	9.34	0	-13715	18453	18186	17933	17666	17413	18320	17800	282	5330	500	12960	10	1	56314443	9894	-20.79	3.36	12	0.92	-845.00	5227.00	23100	20230912	-23.94	11790	20230726	49.02	23100	-23.94	20230912	11790	49.02	20230726	23100	-23.94	20230912	11790	49.02	20230726	2.34	Y	085660	500	281 억		5261600	N	N	24345	N	00	N
115	20231010	150550	57	100.00	KSQ150		제약	N	N	N	N		N	17480	-440	5	-2.46	8804627100	493149	181.78	17930	18430	17410	23250	12550	17920	17853.89	9.34	0	-11663	18453	18186	17933	17666	17413	18320	17800	282	5330	500	12960	10	1	56314443	9844	-20.69	3.34	12	0.88	-845.00	5227.00	23100	20230912	-24.33	11790	20230726	48.26	23100	-24.33	20230912	11790	48.26	20230726	23100	-24.33	20230912	11790	48.26	20230726	2.34	Y	085660	500	281 억		5261600	N	N	15491	N	00	N
116	20231010	140554	57	100.00	KSQ150		제약	N	N	N	N		N	17660	-260	5	-1.45	7050334080	392983	144.86	17930	18430	17590	23250	12550	17920	17940.56	9.34	0	-20556	18453	18186	17933	17666	17413	18320	17800	282	5330	500	12960	10	1	56314443	9945	-20.90	3.38	12	0.70	-845.00	5227.00	23100	20230912	-23.55	11790	20230726	49.79	23100	-23.55	20230912	11790	49.79	20230726	23100	-23.55	20230912	11790	49.79	20230726	2.34	Y	085660	500	281 억		5261600	N	N	15491	N	00	N
117	20231010	130549	57	100.00	KSQ150		제약	N	N	N	N		N	17680	-240	5	-1.34	5952831290	330789	121.93	17930	18430	17650	23250	12550	17920	17995.86	9.34	0	-43472	18453	18186	17933	17666	17413	18320	17800	282	5330	500	12960	10	1	56314443	9956	-20.92	3.38	12	0.59	-845.00	5227.00	23100	20230912	-23.46	11790	20230726	49.96	23100	-23.46	20230912	11790	49.96	20230726	23100	-23.46	20230912	11790	49.96	20230726	2.34	Y	085660	500	281 억		5261600	N	N	15491	N	00	N
118	20231010	120548	57	100.00	KSQ150		제약	N	N	N	N		N	17890	-30	5	-0.17	4926974960	273027	100.64	17930	18430	17800	23250	12550	17920	18045.75	9.34	0	-45901	18453	18186	17933	17666	17413	18320	17800	282	5330	500	12960	10	1	56314443	10075	-21.17	3.42	12	0.48	-845.00	5227.00	23100	20230912	-22.55	11790	20230726	51.74	23100	-22.55	20230912	11790	51.74	20230726	23100	-22.55	20230912	11790	51.74	20230726	2.34	Y	085660	500	281 억		5261600	N	N	15491	N	00	N
119	20231010	110541	57	100.00	KSQ150		제약	N	N	N	N		N	18020	100	2	0.56	3980324550	220207	81.17	17930	18430	17800	23250	12550	17920	18075.38	9.34	0	-32378	18453	18186	17933	17666	17413	18320	17800	282	5330	500	12960	10	1	56314443	10148	-21.33	3.45	12	0.39	-845.00	5227.00	23100	20230912	-21.99	11790	20230726	52.84	23100	-21.99	20230912	11790	52.84	20230726	23100	-21.99	20230912	11790	52.84	20230726	2.34	Y	085660	500	281 억		5261600	N	N	15491	N	00	N
120	20231010	100544	57	100.00	KSQ150		제약	N	N	N	N		N	18050	130	2	0.73	2060183210	114663	42.27	17930	18140	17800	23250	12550	17920	17967.29	9.34	0	-22048	18453	18186	17933	17666	17413	18320	17800	282	5330	500	12960	10	1	56314443	10165	-21.36	3.45	12	0.20	-845.00	5227.00	23100	20230912	-21.86	11790	20230726	53.10	23100	-21.86	20230912	11790	53.10	20230726	23100	-21.86	20230912	11790	53.10	20230726	2.34	Y	085660	500	281 억		5261600	N	N	15491	N	00	N
121	20231010	090541	57	100.00	KSQ150		제약	N	N	N	N		N	17970	50	2	0.28	483353490	26864	9.90	17930	18140	17880	23250	12550	17920	17992.63	9.34	0	-12130	18453	18186	17933	17666	17413	18320	17800	282	5330	500	12960	10	1	56314443	10120	-21.27	3.44	12	0.05	-845.00	5227.00	23100	20230912	-22.21	11790	20230726	52.42	23100	-22.21	20230912	11790	52.42	20230726	23100	-22.21	20230912	11790	52.42	20230726	2.34	Y	085660	500	281 억		5261600	N	N	15491	N	00	N
122	20231006	160547	57	100.00	KSQ150		제약	N	N	N	N		N	17920	250	2	1.41	4841668690	269433	62.45	17680	18200	17680	22950	12370	17670	17970.65	9.43	0	-48091	18683	18176	17863	17356	17043	18020	17200	282	5280	500	12960	10	1	56314443	10092	-21.21	3.43	12	0.48	-845.00	5227.00	23100	20230912	-22.42	11790	20230726	51.99	23100	-22.42	20230912	11790	51.99	20230726	23100	-22.42	20230912	11790	51.99	20230726	2.35	Y	085660	500	281 억		5308519	N	N	15491	N	00	N
123	20231006	150536	57	100.00	KSQ150		제약	N	N	N	N		N	17910	240	2	1.36	4566376870	254061	58.89	17680	18200	17680	22950	12370	17670	17974.25	9.43	0	-45977	18683	18176	17863	17356	17043	18020	17200	282	5280	500	12960	10	1	56314443	10086	-21.20	3.43	12	0.45	-845.00	5227.00	23100	20230912	-22.47	11790	20230726	51.91	23100	-22.47	20230912	11790	51.91	20230726	23100	-22.47	20230912	11790	51.91	20230726	2.35	Y	085660	500	281 억		5308519	N	N	14724	N	00	N
124	20231006	140539	57	100.00	KSQ150		제약	N	N	N	N		N	18000	330	2	1.87	4089129860	227467	52.73	17680	18200	17680	22950	12370	17670	17977.60	9.43	0	-38421	18683	18176	17863	17356	17043	18020	17200	282	5280	500	12960	10	1	56314443	10137	-21.30	3.44	12	0.40	-845.00	5227.00	23100	20230912	-22.08	11790	20230726	52.67	23100	-22.08	20230912	11790	52.67	20230726	23100	-22.08	20230912	11790	52.67	20230726	2.35	Y	085660	500	281 억		5308519	N	N	14724	N	00	N
125	20231006	130533	57	100.00	KSQ150		제약	N	N	N	N		N	17910	240	2	1.36	3651506570	203145	47.09	17680	18200	17680	22950	12370	17670	17975.76	9.43	0	-34274	18683	18176	17863	17356	17043	18020	17200	282	5280	500	12960	10	1	56314443	10086	-21.20	3.43	12	0.36	-845.00	5227.00	23100	20230912	-22.47	11790	20230726	51.91	23100	-22.47	20230912	11790	51.91	20230726	23100	-22.47	20230912	11790	51.91	20230726	2.35	Y	085660	500	281 억		5308519	N	N	14724	N	00	N
126	20231006	120532	57	100.00	KSQ150		제약	N	N	N	N		N	17830	160	2	0.91	3014201820	167391	38.80	17680	18200	17680	22950	12370	17670	18008.14	9.43	0	-27396	18683	18176	17863	17356	17043	18020	17200	282	5280	500	12960	10	1	56314443	10041	-21.10	3.41	12	0.30	-845.00	5227.00	23100	20230912	-22.81	11790	20230726	51.23	23100	-22.81	20230912	11790	51.23	20230726	23100	-22.81	20230912	11790	51.23	20230726	2.35	Y	085660	500	281 억		5308519	N	N	14724	N	00	N
127	20231006	110527	57	100.00	KSQ150		제약	N	N	N	N		N	17950	280	2	1.58	2555524780	141736	32.85	17680	18200	17680	22950	12370	17670	18031.67	9.43	0	-24535	18683	18176	17863	17356	17043	18020	17200	282	5280	500	12960	10	1	56314443	10108	-21.24	3.43	12	0.25	-845.00	5227.00	23100	20230912	-22.29	11790	20230726	52.25	23100	-22.29	20230912	11790	52.25	20230726	23100	-22.29	20230912	11790	52.25	20230726	2.35	Y	085660	500	281 억		5308519	N	N	14724	N	00	N
128	20231006	100532	57	100.00	KSQ150		제약	N	N	N	N		N	18090	420	2	2.38	1486331220	82617	19.15	17680	18140	17680	22950	12370	17670	17992.92	9.43	0	-9585	18683	18176	17863	17356	17043	18020	17200	282	5280	500	12960	10	1	56314443	10187	-21.41	3.46	12	0.15	-845.00	5227.00	23100	20230912	-21.69	11790	20230726	53.44	23100	-21.69	20230912	11790	53.44	20230726	23100	-21.69	20230912	11790	53.44	20230726	2.35	Y	085660	500	281 억		5308519	N	N	14724	N	00	N
129	20231006	090528	57	100.00	KSQ150		제약	N	N	N	N		N	17840	170	2	0.96	355372690	19944	4.62	17680	18000	17680	22950	12370	17670	17823.03	9.43	0	-3361	18683	18176	17863	17356	17043	18020	17200	282	5280	500	12960	10	1	56314443	10046	-21.11	3.41	12	0.04	-845.00	5227.00	23100	20230912	-22.77	11790	20230726	51.31	23100	-22.77	20230912	11790	51.31	20230726	23100	-22.77	20230912	11790	51.31	20230726	2.35	Y	085660	500	281 억		5308519	N	N	14724	N	00	N