KissMeData/007390/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	160228	57	100.00	KSQ150		제약	N	N	N	N		N	7000	-200	5	-2.78	1603150860	226008	136.74	7200	7290	7000	9360	5040	7200	7094.67	4.46	0	-33546	7393	7296	7223	7126	7053	7260	7090	321	2160	500	5040	10	1	64157156	4491	-64.22	7.67	12	0.35	-109.00	913.00	25500	20230406	-72.55	6880	20231024	1.74	25500	-72.55	20230406	6880	1.74	20231024	25500	-72.55	20230406	6880	1.74	20231024	0.10	Y	007390	500	320 억		2861892	N	N	34972	N	00	N
3	20231031	150230	57	100.00	KSQ150		제약	N	N	N	N		N	7020	-180	5	-2.50	1474968220	207720	125.67	7200	7290	7000	9360	5040	7200	7100.75	4.46	0	-32475	7393	7296	7223	7126	7053	7260	7090	321	2160	500	5040	10	1	64157156	4504	-64.40	7.69	12	0.32	-109.00	913.00	25500	20230406	-72.47	6880	20231024	2.03	25500	-72.47	20230406	6880	2.03	20231024	25500	-72.47	20230406	6880	2.03	20231024	0.10	Y	007390	500	320 억		2861892	N	N	6990	N	00	N
4	20231031	140233	57	100.00	KSQ150		제약	N	N	N	N		N	7030	-170	5	-2.36	1249155930	175531	106.20	7200	7290	7010	9360	5040	7200	7116.44	4.46	0	-28882	7393	7296	7223	7126	7053	7260	7090	321	2160	500	5040	10	1	64157156	4510	-64.50	7.70	12	0.27	-109.00	913.00	25500	20230406	-72.43	6880	20231024	2.18	25500	-72.43	20230406	6880	2.18	20231024	25500	-72.43	20230406	6880	2.18	20231024	0.10	Y	007390	500	320 억		2861892	N	N	6990	N	00	N
5	20231031	130230	57	100.00	KSQ150		제약	N	N	N	N		N	7050	-150	5	-2.08	1064579350	149297	90.33	7200	7290	7040	9360	5040	7200	7130.61	4.46	0	-26772	7393	7296	7223	7126	7053	7260	7090	321	2160	500	5040	10	1	64157156	4523	-64.68	7.72	12	0.23	-109.00	913.00	25500	20230406	-72.35	6880	20231024	2.47	25500	-72.35	20230406	6880	2.47	20231024	25500	-72.35	20230406	6880	2.47	20231024	0.10	Y	007390	500	320 억		2861892	N	N	6990	N	00	N
6	20231031	120226	57	100.00	KSQ150		제약	N	N	N	N		N	7100	-100	5	-1.39	811173420	113462	68.65	7200	7290	7060	9360	5040	7200	7149.30	4.46	0	-13711	7393	7296	7223	7126	7053	7260	7090	321	2160	500	5040	10	1	64157156	4555	-65.14	7.78	12	0.18	-109.00	913.00	25500	20230406	-72.16	6880	20231024	3.20	25500	-72.16	20230406	6880	3.20	20231024	25500	-72.16	20230406	6880	3.20	20231024	0.10	Y	007390	500	320 억		2861892	N	N	6990	N	00	N
7	20231031	110233	57	100.00	KSQ150		제약	N	N	N	N		N	7110	-90	5	-1.25	690000840	96367	58.30	7200	7290	7070	9360	5040	7200	7160.14	4.46	0	-13170	7393	7296	7223	7126	7053	7260	7090	321	2160	500	5040	10	1	64157156	4562	-65.23	7.79	12	0.15	-109.00	913.00	25500	20230406	-72.12	6880	20231024	3.34	25500	-72.12	20230406	6880	3.34	20231024	25500	-72.12	20230406	6880	3.34	20231024	0.10	Y	007390	500	320 억		2861892	N	N	6990	N	00	N
8	20231031	100232	57	100.00	KSQ150		제약	N	N	N	N		N	7140	-60	5	-0.83	417065420	57908	35.03	7200	7290	7130	9360	5040	7200	7202.21	4.46	0	-5012	7393	7296	7223	7126	7053	7260	7090	321	2160	500	5040	10	1	64157156	4581	-65.50	7.82	12	0.09	-109.00	913.00	25500	20230406	-72.00	6880	20231024	3.78	25500	-72.00	20230406	6880	3.78	20231024	25500	-72.00	20230406	6880	3.78	20231024	0.10	Y	007390	500	320 억		2861892	N	N	6990	N	00	N
9	20231031	090230	57	100.00	KSQ150		제약	N	N	N	N		N	7230	30	2	0.42	59287780	8216	4.97	7200	7270	7180	9360	5040	7200	7216.14	4.46	0	-1259	7393	7296	7223	7126	7053	7260	7090	321	2160	500	5040	10	1	64157156	4639	-66.33	7.92	12	0.01	-109.00	913.00	25500	20230406	-71.65	6880	20231024	5.09	25500	-71.65	20230406	6880	5.09	20231024	25500	-71.65	20230406	6880	5.09	20231024	0.10	Y	007390	500	320 억		2861892	N	N	6990	N	00	N
10	20231030	160228	57	100.00	KSQ150		제약	N	N	N	N		N	7200	-20	5	-0.28	1182894070	164073	52.04	7280	7320	7150	9380	5060	7220	7209.57	4.41	0	39744	7580	7400	7260	7080	6940	7330	7010	321	2160	500	5050	10	1	64157156	4619	-66.06	7.89	12	0.26	-109.00	913.00	25500	20230406	-71.76	6880	20231024	4.65	25500	-71.76	20230406	6880	4.65	20231024	25500	-71.76	20230406	6880	4.65	20231024	0.10	Y	007390	500	320 억		2830216	N	N	6990	N	00	N
11	20231030	150224	57	100.00	KSQ150		제약	N	N	N	N		N	7230	10	2	0.14	1133420830	157213	49.86	7280	7320	7150	9380	5060	7220	7209.46	4.41	0	37165	7580	7400	7260	7080	6940	7330	7010	321	2160	500	5050	10	1	64157156	4639	-66.33	7.92	12	0.25	-109.00	913.00	25500	20230406	-71.65	6880	20231024	5.09	25500	-71.65	20230406	6880	5.09	20231024	25500	-71.65	20230406	6880	5.09	20231024	0.10	Y	007390	500	320 억		2830216	N	N	26075	N	00	N
12	20231030	140225	57	100.00	KSQ150		제약	N	N	N	N		N	7250	30	2	0.42	992775550	137694	43.67	7280	7320	7150	9380	5060	7220	7210.01	4.41	0	33175	7580	7400	7260	7080	6940	7330	7010	321	2160	500	5050	10	1	64157156	4651	-66.51	7.94	12	0.21	-109.00	913.00	25500	20230406	-71.57	6880	20231024	5.38	25500	-71.57	20230406	6880	5.38	20231024	25500	-71.57	20230406	6880	5.38	20231024	0.10	Y	007390	500	320 억		2830216	N	N	26075	N	00	N
13	20231030	130224	57	100.00	KSQ150		제약	N	N	N	N		N	7220	0	3	0.00	798835130	110834	35.15	7280	7320	7150	9380	5060	7220	7207.49	4.41	0	25007	7580	7400	7260	7080	6940	7330	7010	321	2160	500	5050	10	1	64157156	4632	-66.24	7.91	12	0.17	-109.00	913.00	25500	20230406	-71.69	6880	20231024	4.94	25500	-71.69	20230406	6880	4.94	20231024	25500	-71.69	20230406	6880	4.94	20231024	0.10	Y	007390	500	320 억		2830216	N	N	26075	N	00	N
14	20231030	120223	57	100.00	KSQ150		제약	N	N	N	N		N	7180	-40	5	-0.55	711939320	98772	31.33	7280	7320	7150	9380	5060	7220	7207.91	4.41	0	20556	7580	7400	7260	7080	6940	7330	7010	321	2160	500	5050	10	1	64157156	4606	-65.87	7.86	12	0.15	-109.00	913.00	25500	20230406	-71.84	6880	20231024	4.36	25500	-71.84	20230406	6880	4.36	20231024	25500	-71.84	20230406	6880	4.36	20231024	0.10	Y	007390	500	320 억		2830216	N	N	26075	N	00	N
15	20231030	110222	57	100.00	KSQ150		제약	N	N	N	N		N	7250	30	2	0.42	587980170	81590	25.88	7280	7320	7150	9380	5060	7220	7206.52	4.41	0	17463	7580	7400	7260	7080	6940	7330	7010	321	2160	500	5050	10	1	64157156	4651	-66.51	7.94	12	0.13	-109.00	913.00	25500	20230406	-71.57	6880	20231024	5.38	25500	-71.57	20230406	6880	5.38	20231024	25500	-71.57	20230406	6880	5.38	20231024	0.10	Y	007390	500	320 억		2830216	N	N	26075	N	00	N
16	20231030	100223	57	100.00	KSQ150		제약	N	N	N	N		N	7180	-40	5	-0.55	307906900	42691	13.54	7280	7320	7150	9380	5060	7220	7212.45	4.41	0	8596	7580	7400	7260	7080	6940	7330	7010	321	2160	500	5050	10	1	64157156	4606	-65.87	7.86	12	0.07	-109.00	913.00	25500	20230406	-71.84	6880	20231024	4.36	25500	-71.84	20230406	6880	4.36	20231024	25500	-71.84	20230406	6880	4.36	20231024	0.10	Y	007390	500	320 억		2830216	N	N	26075	N	00	N
17	20231030	090221	57	100.00	KSQ150		제약	N	N	N	N		N	7240	20	2	0.28	22340710	3064	0.97	7280	7320	7240	9380	5060	7220	7291.35	4.41	0	-42	7580	7400	7260	7080	6940	7330	7010	321	2160	500	5050	10	1	64157156	4645	-66.42	7.93	12	0.00	-109.00	913.00	25500	20230406	-71.61	6880	20231024	5.23	25500	-71.61	20230406	6880	5.23	20231024	25500	-71.61	20230406	6880	5.23	20231024	0.10	Y	007390	500	320 억		2830216	N	N	26075	N	00	N
18	20231027	160216	57	100.00	KSQ150		제약	N	N	N	N		N	7220	30	2	0.42	2289046390	314927	121.56	7250	7440	7120	9340	5040	7190	7268.51	4.39	0	34888	7336	7262	7136	7062	6936	7300	7100	321	2150	500	5030	10	1	64157156	4632	-66.24	7.91	12	0.49	-109.00	913.00	25500	20230406	-71.69	6880	20231024	4.94	25500	-71.69	20230406	6880	4.94	20231024	25500	-71.69	20230406	6880	4.94	20231024	0.10	Y	007390	500	320 억		2815427	N	N	26075	N	00	N
19	20231027	150224	57	100.00	KSQ150		제약	N	N	N	N		N	7230	40	2	0.56	2106431060	289591	111.78	7250	7440	7120	9340	5040	7190	7273.82	4.39	0	36364	7336	7262	7136	7062	6936	7300	7100	321	2150	500	5030	10	1	64157156	4639	-66.33	7.92	12	0.45	-109.00	913.00	25500	20230406	-71.65	6880	20231024	5.09	25500	-71.65	20230406	6880	5.09	20231024	25500	-71.65	20230406	6880	5.09	20231024	0.10	Y	007390	500	320 억		2815427	N	N	28254	N	00	N
20	20231027	140223	57	100.00	KSQ150		제약	N	N	N	N		N	7260	70	2	0.97	1920920160	263887	101.86	7250	7440	7120	9340	5040	7190	7279.33	4.39	0	39841	7336	7262	7136	7062	6936	7300	7100	321	2150	500	5030	10	1	64157156	4658	-66.61	7.95	12	0.41	-109.00	913.00	25500	20230406	-71.53	6880	20231024	5.52	25500	-71.53	20230406	6880	5.52	20231024	25500	-71.53	20230406	6880	5.52	20231024	0.10	Y	007390	500	320 억		2815427	N	N	28254	N	00	N
21	20231027	130222	57	100.00	KSQ150		제약	N	N	N	N		N	7220	30	2	0.42	1672824010	229460	88.57	7250	7440	7120	9340	5040	7190	7290.27	4.39	0	50735	7336	7262	7136	7062	6936	7300	7100	321	2150	500	5030	10	1	64157156	4632	-66.24	7.91	12	0.36	-109.00	913.00	25500	20230406	-71.69	6880	20231024	4.94	25500	-71.69	20230406	6880	4.94	20231024	25500	-71.69	20230406	6880	4.94	20231024	0.10	Y	007390	500	320 억		2815427	N	N	28254	N	00	N
22	20231027	120223	57	100.00	KSQ150		제약	N	N	N	N		N	7330	140	2	1.95	1437950870	197161	76.11	7250	7440	7120	9340	5040	7190	7293.29	4.39	0	48066	7336	7262	7136	7062	6936	7300	7100	321	2150	500	5030	10	1	64157156	4703	-67.25	8.03	12	0.31	-109.00	913.00	25500	20230406	-71.25	6880	20231024	6.54	25500	-71.25	20230406	6880	6.54	20231024	25500	-71.25	20230406	6880	6.54	20231024	0.10	Y	007390	500	320 억		2815427	N	N	28254	N	00	N
23	20231027	110224	57	100.00	KSQ150		제약	N	N	N	N		N	7390	200	2	2.78	1247505300	171273	66.11	7250	7440	7120	9340	5040	7190	7283.73	4.39	0	43012	7336	7262	7136	7062	6936	7300	7100	321	2150	500	5030	10	1	64157156	4741	-67.80	8.09	12	0.27	-109.00	913.00	25500	20230406	-71.02	6880	20231024	7.41	25500	-71.02	20230406	6880	7.41	20231024	25500	-71.02	20230406	6880	7.41	20231024	0.10	Y	007390	500	320 억		2815427	N	N	28254	N	00	N
24	20231027	100223	57	100.00	KSQ150		제약	N	N	N	N		N	7170	-20	5	-0.28	597236490	82710	31.93	7250	7300	7120	9340	5040	7190	7220.85	4.39	0	5873	7336	7262	7136	7062	6936	7300	7100	321	2150	500	5030	10	1	64157156	4600	-65.78	7.85	12	0.13	-109.00	913.00	25500	20230406	-71.88	6880	20231024	4.22	25500	-71.88	20230406	6880	4.22	20231024	25500	-71.88	20230406	6880	4.22	20231024	0.10	Y	007390	500	320 억		2815427	N	N	28254	N	00	N
25	20231027	090221	57	100.00	KSQ150		제약	N	N	N	N		N	7250	60	2	0.83	69016050	9513	3.67	7250	7280	7240	9340	5040	7190	7254.96	4.39	0	-286	7336	7262	7136	7062	6936	7300	7100	321	2150	500	5030	10	1	64157156	4651	-66.51	7.94	12	0.01	-109.00	913.00	25500	20230406	-71.57	6880	20231024	5.38	25500	-71.57	20230406	6880	5.38	20231024	25500	-71.57	20230406	6880	5.38	20231024	0.10	Y	007390	500	320 억		2815427	N	N	28254	N	00	N
26	20231026	160220	57	100.00	KSQ150		제약	N	N	N	N		N	7190	-40	5	-0.55	1837755930	257837	107.81	7090	7210	7010	9390	5070	7230	7127.59	4.37	0	39538	7476	7352	7246	7122	7016	7300	7070	321	2160	500	5060	10	1	64157156	4613	-65.96	7.88	12	0.40	-109.00	913.00	25500	20230406	-71.80	6880	20231024	4.51	25500	-71.80	20230406	6880	4.51	20231024	25500	-71.80	20230406	6880	4.51	20231024	0.10	Y	007390	500	320 억		2801937	N	N	28254	N	00	N
27	20231026	150220	57	100.00	KSQ150		제약	N	N	N	N		N	7170	-60	5	-0.83	1718260030	241201	100.85	7090	7210	7010	9390	5070	7230	7123.77	4.37	0	37887	7476	7352	7246	7122	7016	7300	7070	321	2160	500	5060	10	1	64157156	4600	-65.78	7.85	12	0.38	-109.00	913.00	25500	20230406	-71.88	6880	20231024	4.22	25500	-71.88	20230406	6880	4.22	20231024	25500	-71.88	20230406	6880	4.22	20231024	0.10	Y	007390	500	320 억		2801937	N	N	61891	N	00	N
28	20231026	140219	57	100.00	KSQ150		제약	N	N	N	N		N	7110	-120	5	-1.66	1311005460	184360	77.08	7090	7210	7010	9390	5070	7230	7111.12	4.37	0	15047	7476	7352	7246	7122	7016	7300	7070	321	2160	500	5060	10	1	64157156	4562	-65.23	7.79	12	0.29	-109.00	913.00	25500	20230406	-72.12	6880	20231024	3.34	25500	-72.12	20230406	6880	3.34	20231024	25500	-72.12	20230406	6880	3.34	20231024	0.10	Y	007390	500	320 억		2801937	N	N	61891	N	00	N
29	20231026	130220	57	100.00	KSQ150		제약	N	N	N	N		N	7120	-110	5	-1.52	1122183000	157793	65.98	7090	7210	7010	9390	5070	7230	7111.74	4.37	0	10795	7476	7352	7246	7122	7016	7300	7070	321	2160	500	5060	10	1	64157156	4568	-65.32	7.80	12	0.25	-109.00	913.00	25500	20230406	-72.08	6880	20231024	3.49	25500	-72.08	20230406	6880	3.49	20231024	25500	-72.08	20230406	6880	3.49	20231024	0.10	Y	007390	500	320 억		2801937	N	N	61891	N	00	N
30	20231026	120221	57	100.00	KSQ150		제약	N	N	N	N		N	7070	-160	5	-2.21	967002670	135939	56.84	7090	7210	7010	9390	5070	7230	7113.50	4.37	0	11511	7476	7352	7246	7122	7016	7300	7070	321	2160	500	5060	10	1	64157156	4536	-64.86	7.74	12	0.21	-109.00	913.00	25500	20230406	-72.27	6880	20231024	2.76	25500	-72.27	20230406	6880	2.76	20231024	25500	-72.27	20230406	6880	2.76	20231024	0.10	Y	007390	500	320 억		2801937	N	N	61891	N	00	N
31	20231026	110222	57	100.00	KSQ150		제약	N	N	N	N		N	7100	-130	5	-1.80	716861710	100591	42.06	7090	7210	7010	9390	5070	7230	7126.50	4.37	0	16787	7476	7352	7246	7122	7016	7300	7070	321	2160	500	5060	10	1	64157156	4555	-65.14	7.78	12	0.16	-109.00	913.00	25500	20230406	-72.16	6880	20231024	3.20	25500	-72.16	20230406	6880	3.20	20231024	25500	-72.16	20230406	6880	3.20	20231024	0.10	Y	007390	500	320 억		2801937	N	N	61891	N	00	N
32	20231026	100222	57	100.00	KSQ150		제약	N	N	N	N		N	7120	-110	5	-1.52	569964990	79929	33.42	7090	7210	7010	9390	5070	7230	7130.89	4.37	0	16241	7476	7352	7246	7122	7016	7300	7070	321	2160	500	5060	10	1	64157156	4568	-65.32	7.80	12	0.12	-109.00	913.00	25500	20230406	-72.08	6880	20231024	3.49	25500	-72.08	20230406	6880	3.49	20231024	25500	-72.08	20230406	6880	3.49	20231024	0.10	Y	007390	500	320 억		2801937	N	N	61891	N	00	N
33	20231026	090220	57	100.00	KSQ150		제약	N	N	N	N		N	7090	-140	5	-1.94	68306410	9661	4.04	7090	7090	7010	9390	5070	7230	7070.31	4.37	0	4145	7476	7352	7246	7122	7016	7300	7070	321	2160	500	5060	10	1	64157156	4549	-65.05	7.77	12	0.02	-109.00	913.00	25500	20230406	-72.20	6880	20231024	3.05	25500	-72.20	20230406	6880	3.05	20231024	25500	-72.20	20230406	6880	3.05	20231024	0.10	Y	007390	500	320 억		2801937	N	N	61891	N	00	N
34	20231025	160221	57	100.00	KSQ150		제약	N	N	N	N		N	7230	-50	5	-0.69	1715197270	237941	58.74	7350	7370	7140	9460	5100	7280	7208.48	4.44	0	-42659	7573	7426	7153	7006	6733	7500	7080	321	2180	500	5090	10	1	64157156	4639	-66.33	7.92	12	0.37	-109.00	913.00	25500	20230406	-71.65	6880	20231024	5.09	25500	-71.65	20230406	6880	5.09	20231024	25500	-71.65	20230406	6880	5.09	20231024	0.10	Y	007390	500	320 억		2845833	N	N	61735	N	00	N
35	20231025	150221	57	100.00	KSQ150		제약	N	N	N	N		N	7260	-20	5	-0.27	1633195530	226615	55.95	7350	7370	7140	9460	5100	7280	7206.92	4.44	0	-44915	7573	7426	7153	7006	6733	7500	7080	321	2180	500	5090	10	1	64157156	4658	-66.61	7.95	12	0.35	-109.00	913.00	25500	20230406	-71.53	6880	20231024	5.52	25500	-71.53	20230406	6880	5.52	20231024	25500	-71.53	20230406	6880	5.52	20231024	0.10	Y	007390	500	320 억		2845833	N	N	52730	N	00	N
36	20231025	140219	57	100.00	KSQ150		제약	N	N	N	N		N	7170	-110	5	-1.51	1370345280	190204	46.96	7350	7370	7140	9460	5100	7280	7204.61	4.44	0	-44802	7573	7426	7153	7006	6733	7500	7080	321	2180	500	5090	10	1	64157156	4600	-65.78	7.85	12	0.30	-109.00	913.00	25500	20230406	-71.88	6880	20231024	4.22	25500	-71.88	20230406	6880	4.22	20231024	25500	-71.88	20230406	6880	4.22	20231024	0.10	Y	007390	500	320 억		2845833	N	N	52730	N	00	N
37	20231025	130221	57	100.00	KSQ150		제약	N	N	N	N		N	7170	-110	5	-1.51	1184984230	164370	40.58	7350	7370	7140	9460	5100	7280	7209.25	4.44	0	-42938	7573	7426	7153	7006	6733	7500	7080	321	2180	500	5090	10	1	64157156	4600	-65.78	7.85	12	0.26	-109.00	913.00	25500	20230406	-71.88	6880	20231024	4.22	25500	-71.88	20230406	6880	4.22	20231024	25500	-71.88	20230406	6880	4.22	20231024	0.10	Y	007390	500	320 억		2845833	N	N	52730	N	00	N
38	20231025	120220	57	100.00	KSQ150		제약	N	N	N	N		N	7190	-90	5	-1.24	995905540	138004	34.07	7350	7370	7140	9460	5100	7280	7216.50	4.44	0	-39211	7573	7426	7153	7006	6733	7500	7080	321	2180	500	5090	10	1	64157156	4613	-65.96	7.88	12	0.22	-109.00	913.00	25500	20230406	-71.80	6880	20231024	4.51	25500	-71.80	20230406	6880	4.51	20231024	25500	-71.80	20230406	6880	4.51	20231024	0.10	Y	007390	500	320 억		2845833	N	N	52730	N	00	N
39	20231025	110220	57	100.00	KSQ150		제약	N	N	N	N		N	7210	-70	5	-0.96	764647400	105967	26.16	7350	7370	7140	9460	5100	7280	7215.90	4.44	0	-28001	7573	7426	7153	7006	6733	7500	7080	321	2180	500	5090	10	1	64157156	4626	-66.15	7.90	12	0.17	-109.00	913.00	25500	20230406	-71.73	6880	20231024	4.80	25500	-71.73	20230406	6880	4.80	20231024	25500	-71.73	20230406	6880	4.80	20231024	0.10	Y	007390	500	320 억		2845833	N	N	52730	N	00	N
40	20231025	100219	57	100.00	KSQ150		제약	N	N	N	N		N	7160	-120	5	-1.65	554323750	76749	18.95	7350	7370	7140	9460	5100	7280	7222.55	4.44	0	-24997	7573	7426	7153	7006	6733	7500	7080	321	2180	500	5090	10	1	64157156	4594	-65.69	7.84	12	0.12	-109.00	913.00	25500	20230406	-71.92	6880	20231024	4.07	25500	-71.92	20230406	6880	4.07	20231024	25500	-71.92	20230406	6880	4.07	20231024	0.10	Y	007390	500	320 억		2845833	N	N	52730	N	00	N
41	20231025	090220	57	100.00	KSQ150		제약	N	N	N	N		N	7320	40	2	0.55	68995740	9411	2.32	7350	7370	7300	9460	5100	7280	7331.39	4.44	0	-3344	7573	7426	7153	7006	6733	7500	7080	321	2180	500	5090	10	1	64157156	4696	-67.16	8.02	12	0.01	-109.00	913.00	25500	20230406	-71.29	6880	20231024	6.40	25500	-71.29	20230406	6880	6.40	20231024	25500	-71.29	20230406	6880	6.40	20231024	0.10	Y	007390	500	320 억		2845833	N	N	52730	N	00	N
42	20231024	160216	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7280	230	2	3.26	2864719340	404306	124.16	7100	7300	6880	9160	4940	7050	7085.34	4.44	0	-2403	7203	7126	7013	6936	6823	7165	6975	321	2110	500	4930	10	1	64157156	4671	-66.79	7.97	12	0.63	-109.00	913.00	25500	20230406	-71.45	6880	20231024	5.81	25500	-71.45	20230406	6880	5.81	20231024	25500	-71.45	20230406	6880	5.81	20231024	0.11	Y	007390	500	320 억		2845532	N	N	52730	N	00	N
43	20231024	150219	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7270	220	2	3.12	2658508630	375990	115.46	7100	7290	6880	9160	4940	7050	7070.69	4.44	0	-3622	7203	7126	7013	6936	6823	7165	6975	321	2110	500	4930	10	1	64157156	4664	-66.70	7.96	12	0.59	-109.00	913.00	25500	20230406	-71.49	6880	20231024	5.67	25500	-71.49	20230406	6880	5.67	20231024	25500	-71.49	20230406	6880	5.67	20231024	0.11	Y	007390	500	320 억		2845532	N	N	32998	N	00	N
44	20231024	140216	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7120	70	2	0.99	2081162260	295756	90.82	7100	7170	6880	9160	4940	7050	7036.75	4.44	0	-14736	7203	7126	7013	6936	6823	7165	6975	321	2110	500	4930	10	1	64157156	4568	-65.32	7.80	12	0.46	-109.00	913.00	25500	20230406	-72.08	6880	20231024	3.49	25500	-72.08	20230406	6880	3.49	20231024	25500	-72.08	20230406	6880	3.49	20231024	0.11	Y	007390	500	320 억		2845532	N	N	32998	N	00	N
45	20231024	130220	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7100	50	2	0.71	1853854960	263734	80.99	7100	7170	6880	9160	4940	7050	7029.26	4.44	0	-10645	7203	7126	7013	6936	6823	7165	6975	321	2110	500	4930	10	1	64157156	4555	-65.14	7.78	12	0.41	-109.00	913.00	25500	20230406	-72.16	6880	20231024	3.20	25500	-72.16	20230406	6880	3.20	20231024	25500	-72.16	20230406	6880	3.20	20231024	0.11	Y	007390	500	320 억		2845532	N	N	32998	N	00	N
46	20231024	120218	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7110	60	2	0.85	1710036630	243456	74.76	7100	7170	6880	9160	4940	7050	7024.01	4.44	0	-15144	7203	7126	7013	6936	6823	7165	6975	321	2110	500	4930	10	1	64157156	4562	-65.23	7.79	12	0.38	-109.00	913.00	25500	20230406	-72.12	6880	20231024	3.34	25500	-72.12	20230406	6880	3.34	20231024	25500	-72.12	20230406	6880	3.34	20231024	0.11	Y	007390	500	320 억		2845532	N	N	32998	N	00	N
47	20231024	110218	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7080	30	2	0.43	1330270610	190122	58.38	7100	7170	6880	9160	4940	7050	6996.93	4.44	0	-43281	7203	7126	7013	6936	6823	7165	6975	321	2110	500	4930	10	1	64157156	4542	-64.95	7.75	12	0.30	-109.00	913.00	25500	20230406	-72.24	6880	20231024	2.91	25500	-72.24	20230406	6880	2.91	20231024	25500	-72.24	20230406	6880	2.91	20231024	0.11	Y	007390	500	320 억		2845532	N	N	32998	N	00	N
48	20231024	100217	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	6910	-140	5	-1.99	873707420	124861	38.34	7100	7170	6880	9160	4940	7050	6997.44	4.44	0	-49886	7203	7126	7013	6936	6823	7165	6975	321	2110	500	4930	10	1	64157156	4433	-63.39	7.57	12	0.19	-109.00	913.00	25500	20230406	-72.90	6880	20231024	0.44	25500	-72.90	20230406	6880	0.44	20231024	25500	-72.90	20230406	6880	0.44	20231024	0.11	Y	007390	500	320 억		2845532	N	N	32998	N	00	N
49	20231024	090218	57	100.00	KSQ150		제약	N	N	N	N		N	7110	60	2	0.85	22529620	3176	0.98	7100	7110	7070	9160	4940	7050	7093.71	4.44	0	356	7203	7126	7013	6936	6823	7165	6975	321	2110	500	4930	10	1	64157156	4562	-65.23	7.79	12	0.00	-109.00	913.00	25500	20230406	-72.12	6900	20231023	3.04	25500	-72.12	20230406	6900	3.04	20231023	25500	-72.12	20230406	6900	3.04	20231023	0.11	Y	007390	500	320 억		2845532	N	N	32998	N	00	N
50	20231023	160216	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7050	0	3	0.00	2266328960	323303	92.47	7010	7090	6900	9160	4940	7050	7009.70	4.37	0	23870	7323	7186	7073	6936	6823	7255	7005	321	2110	500	4930	10	1	64157156	4523	-64.68	7.72	12	0.50	-109.00	913.00	25500	20230406	-72.35	6900	20231023	2.17	25500	-72.35	20230406	6900	2.17	20231023	25500	-72.35	20230406	6900	2.17	20231023	0.11	Y	007390	500	320 억		2803731	N	N	32998	N	00	N
51	20231023	150214	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7030	-20	5	-0.28	2145967790	306196	87.58	7010	7090	6900	9160	4940	7050	7008.32	4.37	0	21507	7323	7186	7073	6936	6823	7255	7005	321	2110	500	4930	10	1	64157156	4510	-64.50	7.70	12	0.48	-109.00	913.00	25500	20230406	-72.43	6900	20231023	1.88	25500	-72.43	20230406	6900	1.88	20231023	25500	-72.43	20230406	6900	1.88	20231023	0.11	Y	007390	500	320 억		2803731	N	N	48386	N	00	N
52	20231023	140216	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7010	-40	5	-0.57	1927722460	275162	78.70	7010	7090	6900	9160	4940	7050	7005.59	4.37	0	26666	7323	7186	7073	6936	6823	7255	7005	321	2110	500	4930	10	1	64157156	4497	-64.31	7.68	12	0.43	-109.00	913.00	25500	20230406	-72.51	6900	20231023	1.59	25500	-72.51	20230406	6900	1.59	20231023	25500	-72.51	20230406	6900	1.59	20231023	0.11	Y	007390	500	320 억		2803731	N	N	48386	N	00	N
53	20231023	130216	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7040	-10	5	-0.14	1740077510	248470	71.07	7010	7090	6900	9160	4940	7050	7002.95	4.37	0	30108	7323	7186	7073	6936	6823	7255	7005	321	2110	500	4930	10	1	64157156	4517	-64.59	7.71	12	0.39	-109.00	913.00	25500	20230406	-72.39	6900	20231023	2.03	25500	-72.39	20230406	6900	2.03	20231023	25500	-72.39	20230406	6900	2.03	20231023	0.11	Y	007390	500	320 억		2803731	N	N	48386	N	00	N
54	20231023	120215	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7060	10	2	0.14	1555175860	222305	63.58	7010	7080	6900	9160	4940	7050	6995.41	4.37	0	19655	7323	7186	7073	6936	6823	7255	7005	321	2110	500	4930	10	1	64157156	4529	-64.77	7.73	12	0.35	-109.00	913.00	25500	20230406	-72.31	6900	20231023	2.32	25500	-72.31	20230406	6900	2.32	20231023	25500	-72.31	20230406	6900	2.32	20231023	0.11	Y	007390	500	320 억		2803731	N	N	48386	N	00	N
55	20231023	110217	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7050	0	3	0.00	1360957130	194703	55.69	7010	7080	6900	9160	4940	7050	6989.56	4.37	0	8354	7323	7186	7073	6936	6823	7255	7005	321	2110	500	4930	10	1	64157156	4523	-64.68	7.72	12	0.30	-109.00	913.00	25500	20230406	-72.35	6900	20231023	2.17	25500	-72.35	20230406	6900	2.17	20231023	25500	-72.35	20230406	6900	2.17	20231023	0.11	Y	007390	500	320 억		2803731	N	N	48386	N	00	N
56	20231023	100214	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7010	-40	5	-0.57	756656460	108406	31.01	7010	7070	6900	9160	4940	7050	6979.10	4.37	0	-18055	7323	7186	7073	6936	6823	7255	7005	321	2110	500	4930	10	1	64157156	4497	-64.31	7.68	12	0.17	-109.00	913.00	25500	20230406	-72.51	6900	20231023	1.59	25500	-72.51	20230406	6900	1.59	20231023	25500	-72.51	20230406	6900	1.59	20231023	0.11	Y	007390	500	320 억		2803731	N	N	48386	N	00	N
57	20231023	090217	57	100.00	KSQ150		제약	N	N	N	N		N	7060	10	2	0.14	22828760	3244	0.93	7010	7060	7010	9160	4940	7050	7030.35	4.37	0	-70	7323	7186	7073	6936	6823	7255	7005	321	2110	500	4930	10	1	64157156	4529	-64.77	7.73	12	0.01	-109.00	913.00	25500	20230406	-72.31	6960	20231020	1.44	25500	-72.31	20230406	6960	1.44	20231020	25500	-72.31	20230406	6960	1.44	20231020	0.11	Y	007390	500	320 억		2803731	N	N	48386	N	00	N
58	20231020	160216	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7050	-50	5	-0.70	2458598060	348523	92.36	7030	7210	6960	9230	4970	7100	7054.34	4.40	0	-14885	7246	7172	7076	7002	6906	7125	6955	321	2130	500	4970	10	1	64157156	4523	-64.68	7.72	12	0.54	-109.00	913.00	25500	20230406	-72.35	6960	20231020	1.29	25500	-72.35	20230406	6960	1.29	20231020	25500	-72.35	20230406	6960	1.29	20231020	0.11	Y	007390	500	320 억		2822792	N	N	48386	N	00	N
59	20231020	150215	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7080	-20	5	-0.28	2269812780	321749	85.26	7030	7210	6960	9230	4970	7100	7054.61	4.40	0	-17020	7246	7172	7076	7002	6906	7125	6955	321	2130	500	4970	10	1	64157156	4542	-64.95	7.75	12	0.50	-109.00	913.00	25500	20230406	-72.24	6960	20231020	1.72	25500	-72.24	20230406	6960	1.72	20231020	25500	-72.24	20230406	6960	1.72	20231020	0.11	Y	007390	500	320 억		2822792	N	N	73604	N	00	N
60	20231020	140217	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7140	40	2	0.56	2024865340	287283	76.13	7030	7210	6960	9230	4970	7100	7048.33	4.40	0	-27496	7246	7172	7076	7002	6906	7125	6955	321	2130	500	4970	10	1	64157156	4581	-65.50	7.82	12	0.45	-109.00	913.00	25500	20230406	-72.00	6960	20231020	2.59	25500	-72.00	20230406	6960	2.59	20231020	25500	-72.00	20230406	6960	2.59	20231020	0.11	Y	007390	500	320 억		2822792	N	N	73604	N	00	N
61	20231020	130211	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7110	10	2	0.14	1733802230	246639	65.36	7030	7150	6960	9230	4970	7100	7029.72	4.40	0	-26406	7246	7172	7076	7002	6906	7125	6955	321	2130	500	4970	10	1	64157156	4562	-65.23	7.79	12	0.38	-109.00	913.00	25500	20230406	-72.12	6960	20231020	2.16	25500	-72.12	20230406	6960	2.16	20231020	25500	-72.12	20230406	6960	2.16	20231020	0.11	Y	007390	500	320 억		2822792	N	N	73604	N	00	N
62	20231020	120214	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7090	-10	5	-0.14	1584439200	225621	59.79	7030	7140	6960	9230	4970	7100	7022.57	4.40	0	-23913	7246	7172	7076	7002	6906	7125	6955	321	2130	500	4970	10	1	64157156	4549	-65.05	7.77	12	0.35	-109.00	913.00	25500	20230406	-72.20	6960	20231020	1.87	25500	-72.20	20230406	6960	1.87	20231020	25500	-72.20	20230406	6960	1.87	20231020	0.11	Y	007390	500	320 억		2822792	N	N	73604	N	00	N
63	20231020	110216	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7010	-90	5	-1.27	1044178280	148805	39.43	7030	7110	6960	9230	4970	7100	7017.09	4.40	0	-36551	7246	7172	7076	7002	6906	7125	6955	321	2130	500	4970	10	1	64157156	4497	-64.31	7.68	12	0.23	-109.00	913.00	25500	20230406	-72.51	6960	20231020	0.72	25500	-72.51	20230406	6960	0.72	20231020	25500	-72.51	20230406	6960	0.72	20231020	0.11	Y	007390	500	320 억		2822792	N	N	73604	N	00	N
64	20231020	100215	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7020	-80	5	-1.13	716573340	102087	27.05	7030	7110	6960	9230	4970	7100	7019.24	4.40	0	-27667	7246	7172	7076	7002	6906	7125	6955	321	2130	500	4970	10	1	64157156	4504	-64.40	7.69	12	0.16	-109.00	913.00	25500	20230406	-72.47	6960	20231020	0.86	25500	-72.47	20230406	6960	0.86	20231020	25500	-72.47	20230406	6960	0.86	20231020	0.11	Y	007390	500	320 억		2822792	N	N	73604	N	00	N
65	20231020	090216	57	100.00	KSQ150		제약	N	N	N	N		N	7050	-50	5	-0.70	14112890	2007	0.53	7030	7090	7000	9230	4970	7100	7031.73	4.40	0	-188	7246	7172	7076	7002	6906	7125	6955	321	2130	500	4970	10	1	64157156	4523	-64.68	7.72	12	0.00	-109.00	913.00	25500	20230406	-72.35	6980	20231019	1.00	25500	-72.35	20230406	6980	1.00	20231019	25500	-72.35	20230406	6980	1.00	20231019	0.11	Y	007390	500	320 억		2822792	N	N	73604	N	00	N
66	20231019	160214	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7100	-80	5	-1.11	2641975650	375173	105.31	7120	7150	6980	9330	5030	7180	7042.00	4.48	0	-59616	7433	7306	7233	7106	7033	7270	7070	321	2150	500	5020	10	1	64157156	4555	-65.14	7.78	12	0.58	-109.00	913.00	25500	20230406	-72.16	6980	20231019	1.72	25500	-72.16	20230406	6980	1.72	20231019	25500	-72.16	20230406	6980	1.72	20231019	0.10	Y	007390	500	320 억		2876337	N	N	73604	N	00	N
67	20231019	150214	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7080	-100	5	-1.39	2356861990	334975	94.02	7120	7150	6980	9330	5030	7180	7035.93	4.48	0	-71094	7433	7306	7233	7106	7033	7270	7070	321	2150	500	5020	10	1	64157156	4542	-64.95	7.75	12	0.52	-109.00	913.00	25500	20230406	-72.24	6980	20231019	1.43	25500	-72.24	20230406	6980	1.43	20231019	25500	-72.24	20230406	6980	1.43	20231019	0.10	Y	007390	500	320 억		2876337	N	N	79630	N	00	N
68	20231019	140214	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7020	-160	5	-2.23	2031142220	288724	81.04	7120	7150	6980	9330	5030	7180	7034.89	4.48	0	-49423	7433	7306	7233	7106	7033	7270	7070	321	2150	500	5020	10	1	64157156	4504	-64.40	7.69	12	0.45	-109.00	913.00	25500	20230406	-72.47	6980	20231019	0.57	25500	-72.47	20230406	6980	0.57	20231019	25500	-72.47	20230406	6980	0.57	20231019	0.10	Y	007390	500	320 억		2876337	N	N	79630	N	00	N
69	20231019	130213	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7090	-90	5	-1.25	1653059340	234919	65.94	7120	7150	6980	9330	5030	7180	7036.72	4.48	0	-47518	7433	7306	7233	7106	7033	7270	7070	321	2150	500	5020	10	1	64157156	4549	-65.05	7.77	12	0.37	-109.00	913.00	25500	20230406	-72.20	6980	20231019	1.58	25500	-72.20	20230406	6980	1.58	20231019	25500	-72.20	20230406	6980	1.58	20231019	0.10	Y	007390	500	320 억		2876337	N	N	79630	N	00	N
70	20231019	120214	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7060	-120	5	-1.67	1519826290	216061	60.65	7120	7150	6980	9330	5030	7180	7034.25	4.48	0	-44809	7433	7306	7233	7106	7033	7270	7070	321	2150	500	5020	10	1	64157156	4529	-64.77	7.73	12	0.34	-109.00	913.00	25500	20230406	-72.31	6980	20231019	1.15	25500	-72.31	20230406	6980	1.15	20231019	25500	-72.31	20230406	6980	1.15	20231019	0.10	Y	007390	500	320 억		2876337	N	N	79630	N	00	N
71	20231019	110214	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7030	-150	5	-2.09	1359036660	193270	54.25	7120	7150	6980	9330	5030	7180	7031.80	4.48	0	-37494	7433	7306	7233	7106	7033	7270	7070	321	2150	500	5020	10	1	64157156	4510	-64.50	7.70	12	0.30	-109.00	913.00	25500	20230406	-72.43	6980	20231019	0.72	25500	-72.43	20230406	6980	0.72	20231019	25500	-72.43	20230406	6980	0.72	20231019	0.10	Y	007390	500	320 억		2876337	N	N	79630	N	00	N
72	20231019	100213	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7090	-90	5	-1.25	1082973960	154138	43.27	7120	7150	6980	9330	5030	7180	7026.00	4.48	0	-30329	7433	7306	7233	7106	7033	7270	7070	321	2150	500	5020	10	1	64157156	4549	-65.05	7.77	12	0.24	-109.00	913.00	25500	20230406	-72.20	6980	20231019	1.58	25500	-72.20	20230406	6980	1.58	20231019	25500	-72.20	20230406	6980	1.58	20231019	0.10	Y	007390	500	320 억		2876337	N	N	79630	N	00	N
73	20231019	090214	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	7030	-150	5	-2.09	115586160	16374	4.60	7120	7120	7030	9330	5030	7180	7059.13	4.48	0	-9131	7433	7306	7233	7106	7033	7270	7070	321	2150	500	5020	10	1	64157156	4510	-64.50	7.70	12	0.03	-109.00	913.00	25500	20230406	-72.43	7030	20231019	0.00	25500	-72.43	20230406	7030	0.00	20231019	25500	-72.43	20230406	7030	0.00	20231019	0.10	Y	007390	500	320 억		2876337	N	N	79630	N	00	N
74	20231018	160215	57	100.00	KSQ150		제약	N	N	N	N		N	7180	-170	5	-2.31	2554969800	354768	145.23	7350	7360	7160	9550	5150	7350	7201.88	4.55	0	-148645	7743	7546	7403	7206	7063	7645	7305	321	2200	500	5140	10	1	64157156	4606	-65.87	7.86	12	0.55	-109.00	913.00	25500	20230406	-71.84	7030	20230726	2.13	25500	-71.84	20230406	7030	2.13	20230726	25500	-71.84	20230406	7030	2.13	20230726	0.13	Y	007390	500	320 억		2918836	N	N	79630	N	00	N
75	20231018	150213	57	100.00	KSQ150		제약	N	N	N	N		N	7180	-170	5	-2.31	2416979050	335551	137.37	7350	7360	7160	9550	5150	7350	7203.02	4.55	0	-145765	7743	7546	7403	7206	7063	7645	7305	321	2200	500	5140	10	1	64157156	4606	-65.87	7.86	12	0.52	-109.00	913.00	25500	20230406	-71.84	7030	20230726	2.13	25500	-71.84	20230406	7030	2.13	20230726	25500	-71.84	20230406	7030	2.13	20230726	0.13	Y	007390	500	320 억		2918836	N	N	52688	N	00	N
76	20231018	140211	57	100.00	KSQ150		제약	N	N	N	N		N	7180	-170	5	-2.31	2074122290	287738	117.79	7350	7360	7160	9550	5150	7350	7208.37	4.55	0	-131696	7743	7546	7403	7206	7063	7645	7305	321	2200	500	5140	10	1	64157156	4606	-65.87	7.86	12	0.45	-109.00	913.00	25500	20230406	-71.84	7030	20230726	2.13	25500	-71.84	20230406	7030	2.13	20230726	25500	-71.84	20230406	7030	2.13	20230726	0.13	Y	007390	500	320 억		2918836	N	N	52688	N	00	N
77	20231018	130211	57	100.00	KSQ150		제약	N	N	N	N		N	7180	-170	5	-2.31	1916960470	265841	108.83	7350	7360	7160	9550	5150	7350	7210.93	4.55	0	-122336	7743	7546	7403	7206	7063	7645	7305	321	2200	500	5140	10	1	64157156	4606	-65.87	7.86	12	0.41	-109.00	913.00	25500	20230406	-71.84	7030	20230726	2.13	25500	-71.84	20230406	7030	2.13	20230726	25500	-71.84	20230406	7030	2.13	20230726	0.13	Y	007390	500	320 억		2918836	N	N	52688	N	00	N
78	20231018	120213	57	100.00	KSQ150		제약	N	N	N	N		N	7180	-170	5	-2.31	1526601270	211388	86.54	7350	7360	7160	9550	5150	7350	7221.80	4.55	0	-96206	7743	7546	7403	7206	7063	7645	7305	321	2200	500	5140	10	1	64157156	4606	-65.87	7.86	12	0.33	-109.00	913.00	25500	20230406	-71.84	7030	20230726	2.13	25500	-71.84	20230406	7030	2.13	20230726	25500	-71.84	20230406	7030	2.13	20230726	0.13	Y	007390	500	320 억		2918836	N	N	52688	N	00	N
79	20231018	110213	57	100.00	KSQ150		제약	N	N	N	N		N	7200	-150	5	-2.04	1250274290	172995	70.82	7350	7360	7160	9550	5150	7350	7227.23	4.55	0	-80568	7743	7546	7403	7206	7063	7645	7305	321	2200	500	5140	10	1	64157156	4619	-66.06	7.89	12	0.27	-109.00	913.00	25500	20230406	-71.76	7030	20230726	2.42	25500	-71.76	20230406	7030	2.42	20230726	25500	-71.76	20230406	7030	2.42	20230726	0.13	Y	007390	500	320 억		2918836	N	N	52688	N	00	N
80	20231018	100213	57	100.00	KSQ150		제약	N	N	N	N		N	7210	-140	5	-1.90	1008959770	139588	57.14	7350	7360	7160	9550	5150	7350	7228.13	4.55	0	-77419	7743	7546	7403	7206	7063	7645	7305	321	2200	500	5140	10	1	64157156	4626	-66.15	7.90	12	0.22	-109.00	913.00	25500	20230406	-71.73	7030	20230726	2.56	25500	-71.73	20230406	7030	2.56	20230726	25500	-71.73	20230406	7030	2.56	20230726	0.13	Y	007390	500	320 억		2918836	N	N	52688	N	00	N
81	20231018	090212	57	100.00	KSQ150		제약	N	N	N	N		N	7360	10	2	0.14	37240090	5069	2.08	7350	7360	7310	9550	5150	7350	7346.63	4.55	0	-3434	7743	7546	7403	7206	7063	7645	7305	321	2200	500	5140	10	1	64157156	4722	-67.52	8.06	12	0.01	-109.00	913.00	25500	20230406	-71.14	7030	20230726	4.69	25500	-71.14	20230406	7030	4.69	20230726	25500	-71.14	20230406	7030	4.69	20230726	0.13	Y	007390	500	320 억		2918836	N	N	52688	N	00	N
82	20231017	160215	57	100.00	KSQ150		제약	N	N	N	N		N	7350	10	2	0.14	1790201840	243054	73.21	7300	7600	7260	9540	5140	7340	7365.45	4.66	0	-69872	7526	7432	7336	7242	7146	7480	7290	321	2200	500	5130	10	1	64157156	4716	-67.43	8.05	12	0.38	-109.00	913.00	25500	20230406	-71.18	7030	20230726	4.55	25500	-71.18	20230406	7030	4.55	20230726	25500	-71.18	20230406	7030	4.55	20230726	0.13	Y	007390	500	320 억		2988628	N	N	52688	N	00	N
83	20231017	150213	57	100.00	KSQ150		제약	N	N	N	N		N	7350	10	2	0.14	1709196860	232039	69.89	7300	7600	7260	9540	5140	7340	7365.99	4.66	0	-66728	7526	7432	7336	7242	7146	7480	7290	321	2200	500	5130	10	1	64157156	4716	-67.43	8.05	12	0.36	-109.00	913.00	25500	20230406	-71.18	7030	20230726	4.55	25500	-71.18	20230406	7030	4.55	20230726	25500	-71.18	20230406	7030	4.55	20230726	0.13	Y	007390	500	320 억		2988628	N	N	62393	N	00	N
84	20231017	140213	57	100.00	KSQ150		제약	N	N	N	N		N	7280	-60	5	-0.82	1435587630	194557	58.60	7300	7600	7270	9540	5140	7340	7378.75	4.66	0	-59033	7526	7432	7336	7242	7146	7480	7290	321	2200	500	5130	10	1	64157156	4671	-66.79	7.97	12	0.30	-109.00	913.00	25500	20230406	-71.45	7030	20230726	3.56	25500	-71.45	20230406	7030	3.56	20230726	25500	-71.45	20230406	7030	3.56	20230726	0.13	Y	007390	500	320 억		2988628	N	N	62393	N	00	N
85	20231017	130212	57	100.00	KSQ150		제약	N	N	N	N		N	7370	30	2	0.41	950731620	128372	38.67	7300	7600	7300	9540	5140	7340	7406.07	4.66	0	-24671	7526	7432	7336	7242	7146	7480	7290	321	2200	500	5130	10	1	64157156	4728	-67.61	8.07	12	0.20	-109.00	913.00	25500	20230406	-71.10	7030	20230726	4.84	25500	-71.10	20230406	7030	4.84	20230726	25500	-71.10	20230406	7030	4.84	20230726	0.13	Y	007390	500	320 억		2988628	N	N	62393	N	00	N
86	20231017	120213	57	100.00	KSQ150		제약	N	N	N	N		N	7410	70	2	0.95	727216440	98068	29.54	7300	7600	7300	9540	5140	7340	7415.43	4.66	0	-13271	7526	7432	7336	7242	7146	7480	7290	321	2200	500	5130	10	1	64157156	4754	-67.98	8.12	12	0.15	-109.00	913.00	25500	20230406	-70.94	7030	20230726	5.41	25500	-70.94	20230406	7030	5.41	20230726	25500	-70.94	20230406	7030	5.41	20230726	0.13	Y	007390	500	320 억		2988628	N	N	62393	N	00	N
87	20231017	110210	57	100.00	KSQ150		제약	N	N	N	N		N	7400	60	2	0.82	655063140	88334	26.61	7300	7600	7300	9540	5140	7340	7415.75	4.66	0	-11766	7526	7432	7336	7242	7146	7480	7290	321	2200	500	5130	10	1	64157156	4748	-67.89	8.11	12	0.14	-109.00	913.00	25500	20230406	-70.98	7030	20230726	5.26	25500	-70.98	20230406	7030	5.26	20230726	25500	-70.98	20230406	7030	5.26	20230726	0.13	Y	007390	500	320 억		2988628	N	N	62393	N	00	N
88	20231017	100210	57	100.00	KSQ150		제약	N	N	N	N		N	7400	60	2	0.82	444727180	59861	18.03	7300	7600	7300	9540	5140	7340	7429.33	4.66	0	-2740	7526	7432	7336	7242	7146	7480	7290	321	2200	500	5130	10	1	64157156	4748	-67.89	8.11	12	0.09	-109.00	913.00	25500	20230406	-70.98	7030	20230726	5.26	25500	-70.98	20230406	7030	5.26	20230726	25500	-70.98	20230406	7030	5.26	20230726	0.13	Y	007390	500	320 억		2988628	N	N	62393	N	00	N
89	20231017	090212	57	100.00	KSQ150		제약	N	N	N	N		N	7450	110	2	1.50	128181240	17351	5.23	7300	7600	7300	9540	5140	7340	7387.54	4.66	0	2368	7526	7432	7336	7242	7146	7480	7290	321	2200	500	5130	10	1	64157156	4780	-68.35	8.16	12	0.03	-109.00	913.00	25500	20230406	-70.78	7030	20230726	5.97	25500	-70.78	20230406	7030	5.97	20230726	25500	-70.78	20230406	7030	5.97	20230726	0.13	Y	007390	500	320 억		2988628	N	N	62393	N	00	N
90	20231016	160210	57	100.00	KSQ150		제약	N	N	N	N		N	7340	-100	5	-1.34	2417262680	330848	55.79	7310	7430	7240	9670	5210	7440	7306.21	4.80	0	-85929	8013	7726	7523	7236	7033	7625	7135	321	2230	500	5200	10	1	64157156	4709	-67.34	8.04	12	0.52	-109.00	913.00	25500	20230406	-71.22	7030	20230726	4.41	25500	-71.22	20230406	7030	4.41	20230726	25500	-71.22	20230406	7030	4.41	20230726	0.13	Y	007390	500	320 억		3080594	N	N	62393	N	00	N
91	20231016	150210	57	100.00	KSQ150		제약	N	N	N	N		N	7300	-140	5	-1.88	2160901100	295936	49.91	7310	7430	7240	9670	5210	7440	7301.92	4.80	0	-81489	8013	7726	7523	7236	7033	7625	7135	321	2230	500	5200	10	1	64157156	4683	-66.97	8.00	12	0.46	-109.00	913.00	25500	20230406	-71.37	7030	20230726	3.84	25500	-71.37	20230406	7030	3.84	20230726	25500	-71.37	20230406	7030	3.84	20230726	0.13	Y	007390	500	320 억		3080594	N	N	117160	N	00	N
92	20231016	140212	57	100.00	KSQ150		제약	N	N	N	N		N	7280	-160	5	-2.15	1888238990	258465	43.59	7310	7430	7240	9670	5210	7440	7305.59	4.80	0	-71765	8013	7726	7523	7236	7033	7625	7135	321	2230	500	5200	10	1	64157156	4671	-66.79	7.97	12	0.40	-109.00	913.00	25500	20230406	-71.45	7030	20230726	3.56	25500	-71.45	20230406	7030	3.56	20230726	25500	-71.45	20230406	7030	3.56	20230726	0.13	Y	007390	500	320 억		3080594	N	N	117160	N	00	N
93	20231016	130211	57	100.00	KSQ150		제약	N	N	N	N		N	7280	-160	5	-2.15	1665485370	227838	38.42	7310	7430	7240	9670	5210	7440	7309.95	4.80	0	-64449	8013	7726	7523	7236	7033	7625	7135	321	2230	500	5200	10	1	64157156	4671	-66.79	7.97	12	0.36	-109.00	913.00	25500	20230406	-71.45	7030	20230726	3.56	25500	-71.45	20230406	7030	3.56	20230726	25500	-71.45	20230406	7030	3.56	20230726	0.13	Y	007390	500	320 억		3080594	N	N	117160	N	00	N
94	20231016	120212	57	100.00	KSQ150		제약	N	N	N	N		N	7300	-140	5	-1.88	1435425620	196177	33.08	7310	7430	7250	9670	5210	7440	7316.99	4.80	0	-56517	8013	7726	7523	7236	7033	7625	7135	321	2230	500	5200	10	1	64157156	4683	-66.97	8.00	12	0.31	-109.00	913.00	25500	20230406	-71.37	7030	20230726	3.84	25500	-71.37	20230406	7030	3.84	20230726	25500	-71.37	20230406	7030	3.84	20230726	0.13	Y	007390	500	320 억		3080594	N	N	117160	N	00	N
95	20231016	110211	57	100.00	KSQ150		제약	N	N	N	N		N	7310	-130	5	-1.75	1042701900	142336	24.00	7310	7430	7250	9670	5210	7440	7325.64	4.80	0	-29934	8013	7726	7523	7236	7033	7625	7135	321	2230	500	5200	10	1	64157156	4690	-67.06	8.01	12	0.22	-109.00	913.00	25500	20230406	-71.33	7030	20230726	3.98	25500	-71.33	20230406	7030	3.98	20230726	25500	-71.33	20230406	7030	3.98	20230726	0.13	Y	007390	500	320 억		3080594	N	N	117160	N	00	N
96	20231016	100208	57	100.00	KSQ150		제약	N	N	N	N		N	7360	-80	5	-1.08	809349930	110534	18.64	7310	7430	7250	9670	5210	7440	7322.18	4.80	0	-23701	8013	7726	7523	7236	7033	7625	7135	321	2230	500	5200	10	1	64157156	4722	-67.52	8.06	12	0.17	-109.00	913.00	25500	20230406	-71.14	7030	20230726	4.69	25500	-71.14	20230406	7030	4.69	20230726	25500	-71.14	20230406	7030	4.69	20230726	0.13	Y	007390	500	320 억		3080594	N	N	117160	N	00	N
97	20231016	090210	57	100.00	KSQ150		제약	N	N	N	N		N	7310	-130	5	-1.75	184224770	25162	4.24	7310	7430	7290	9670	5210	7440	7321.54	4.80	0	-6020	8013	7726	7523	7236	7033	7625	7135	321	2230	500	5200	10	1	64157156	4690	-67.06	8.01	12	0.04	-109.00	913.00	25500	20230406	-71.33	7030	20230726	3.98	25500	-71.33	20230406	7030	3.98	20230726	25500	-71.33	20230406	7030	3.98	20230726	0.13	Y	007390	500	320 억		3080594	N	N	117160	N	00	N
98	20231012	160212	57	100.00	KSQ150		제약	N	N	N	N		N	7810	-50	5	-0.64	2426019390	308715	70.59	7930	8020	7660	10210	5510	7860	7858.50	5.04	0	-12288	8140	8000	7860	7720	7580	8070	7790	321	2350	500	5500	10	1	64157156	5011	-71.65	8.55	12	0.48	-109.00	913.00	25500	20230406	-69.37	7030	20230726	11.10	25500	-69.37	20230406	7030	11.10	20230726	25500	-69.37	20230406	7030	11.10	20230726	0.14	Y	007390	500	320 억		3234741	N	N	27393	N	00	N
99	20231012	150211	57	100.00	KSQ150		제약	N	N	N	N		N	7810	-50	5	-0.64	2318333000	294918	67.44	7930	8020	7660	10210	5510	7860	7860.94	5.04	0	-8893	8140	8000	7860	7720	7580	8070	7790	321	2350	500	5500	10	1	64157156	5011	-71.65	8.55	12	0.46	-109.00	913.00	25500	20230406	-69.37	7030	20230726	11.10	25500	-69.37	20230406	7030	11.10	20230726	25500	-69.37	20230406	7030	11.10	20230726	0.14	Y	007390	500	320 억		3234741	N	N	37862	N	00	N
100	20231012	140211	57	100.00	KSQ150		제약	N	N	N	N		N	7790	-70	5	-0.89	2153344690	273749	62.60	7930	8020	7660	10210	5510	7860	7866.13	5.04	0	-394	8140	8000	7860	7720	7580	8070	7790	321	2350	500	5500	10	1	64157156	4998	-71.47	8.53	12	0.43	-109.00	913.00	25500	20230406	-69.45	7030	20230726	10.81	25500	-69.45	20230406	7030	10.81	20230726	25500	-69.45	20230406	7030	10.81	20230726	0.14	Y	007390	500	320 억		3234741	N	N	37862	N	00	N
101	20231012	130211	57	100.00	KSQ150		제약	N	N	N	N		N	7820	-40	5	-0.51	1887785270	239673	54.81	7930	8020	7660	10210	5510	7860	7876.50	5.04	0	8454	8140	8000	7860	7720	7580	8070	7790	321	2350	500	5500	10	1	64157156	5017	-71.74	8.57	12	0.37	-109.00	913.00	25500	20230406	-69.33	7030	20230726	11.24	25500	-69.33	20230406	7030	11.24	20230726	25500	-69.33	20230406	7030	11.24	20230726	0.14	Y	007390	500	320 억		3234741	N	N	37862	N	00	N
102	20231012	120213	57	100.00	KSQ150		제약	N	N	N	N		N	7850	-10	5	-0.13	1707571890	216639	49.54	7930	8020	7660	10210	5510	7860	7882.11	5.04	0	17357	8140	8000	7860	7720	7580	8070	7790	321	2350	500	5500	10	1	64157156	5036	-72.02	8.60	12	0.34	-109.00	913.00	25500	20230406	-69.22	7030	20230726	11.66	25500	-69.22	20230406	7030	11.66	20230726	25500	-69.22	20230406	7030	11.66	20230726	0.14	Y	007390	500	320 억		3234741	N	N	37862	N	00	N
103	20231012	110213	57	100.00	KSQ150		제약	N	N	N	N		N	7870	10	2	0.13	1551814660	196808	45.00	7930	8020	7660	10210	5510	7860	7884.92	5.04	0	19628	8140	8000	7860	7720	7580	8070	7790	321	2350	500	5500	10	1	64157156	5049	-72.20	8.62	12	0.31	-109.00	913.00	25500	20230406	-69.14	7030	20230726	11.95	25500	-69.14	20230406	7030	11.95	20230726	25500	-69.14	20230406	7030	11.95	20230726	0.14	Y	007390	500	320 억		3234741	N	N	37862	N	00	N
104	20231012	100212	57	100.00	KSQ150		제약	N	N	N	N		N	7940	80	2	1.02	958325130	121645	27.82	7930	8000	7660	10210	5510	7860	7878.05	5.04	0	2031	8140	8000	7860	7720	7580	8070	7790	321	2350	500	5500	10	1	64157156	5094	-72.84	8.70	12	0.19	-109.00	913.00	25500	20230406	-68.86	7030	20230726	12.94	25500	-68.86	20230406	7030	12.94	20230726	25500	-68.86	20230406	7030	12.94	20230726	0.14	Y	007390	500	320 억		3234741	N	N	37862	N	00	N
105	20231012	090214	57	100.00	KSQ150		제약	N	N	N	N		N	8000	140	2	1.78	47329730	5959	1.36	7930	8000	7910	10210	5510	7860	7942.56	5.04	0	-870	8140	8000	7860	7720	7580	8070	7790	321	2350	500	5500	10	1	64157156	5133	-73.39	8.76	12	0.01	-109.00	913.00	25500	20230406	-68.63	7030	20230726	13.80	25500	-68.63	20230406	7030	13.80	20230726	25500	-68.63	20230406	7030	13.80	20230726	0.14	Y	007390	500	320 억		3234741	N	N	37862	N	00	N
106	20231011	160212	57	100.00	KSQ150		제약	N	N	N	N		N	7860	180	2	2.34	3438858090	435929	71.25	7770	8000	7720	9980	5380	7680	7888.59	4.96	0	45663	8260	7970	7730	7440	7200	8115	7585	321	2300	500	5370	10	1	64157156	5043	-72.11	8.61	12	0.68	-109.00	913.00	25500	20230406	-69.18	7030	20230726	11.81	25500	-69.18	20230406	7030	11.81	20230726	25500	-69.18	20230406	7030	11.81	20230726	0.15	Y	007390	500	320 억		3185082	N	N	37862	N	00	N
107	20231011	150210	57	100.00	KSQ150		제약	N	N	N	N		N	7960	280	2	3.65	3235497500	410155	67.04	7770	8000	7720	9980	5380	7680	7888.48	4.96	0	41402	8260	7970	7730	7440	7200	8115	7585	321	2300	500	5370	10	1	64157156	5107	-73.03	8.72	12	0.64	-109.00	913.00	25500	20230406	-68.78	7030	20230726	13.23	25500	-68.78	20230406	7030	13.23	20230726	25500	-68.78	20230406	7030	13.23	20230726	0.15	Y	007390	500	320 억		3185082	N	N	51740	N	00	N
108	20231011	140212	57	100.00	KSQ150		제약	N	N	N	N		N	7970	290	2	3.78	3035538150	385066	62.94	7770	8000	7720	9980	5380	7680	7883.16	4.96	0	41354	8260	7970	7730	7440	7200	8115	7585	321	2300	500	5370	10	1	64157156	5113	-73.12	8.73	12	0.60	-109.00	913.00	25500	20230406	-68.75	7030	20230726	13.37	25500	-68.75	20230406	7030	13.37	20230726	25500	-68.75	20230406	7030	13.37	20230726	0.15	Y	007390	500	320 억		3185082	N	N	51740	N	00	N
109	20231011	130210	57	100.00	KSQ150		제약	N	N	N	N		N	7940	260	2	3.39	2432263580	309353	50.56	7770	7970	7720	9980	5380	7680	7862.42	4.96	0	10045	8260	7970	7730	7440	7200	8115	7585	321	2300	500	5370	10	1	64157156	5094	-72.84	8.70	12	0.48	-109.00	913.00	25500	20230406	-68.86	7030	20230726	12.94	25500	-68.86	20230406	7030	12.94	20230726	25500	-68.86	20230406	7030	12.94	20230726	0.15	Y	007390	500	320 억		3185082	N	N	51740	N	00	N
110	20231011	120213	57	100.00	KSQ150		제약	N	N	N	N		N	7970	290	2	3.78	2185075680	278247	45.48	7770	7970	7720	9980	5380	7680	7853.01	4.96	0	1067	8260	7970	7730	7440	7200	8115	7585	321	2300	500	5370	10	1	64157156	5113	-73.12	8.73	12	0.43	-109.00	913.00	25500	20230406	-68.75	7030	20230726	13.37	25500	-68.75	20230406	7030	13.37	20230726	25500	-68.75	20230406	7030	13.37	20230726	0.15	Y	007390	500	320 억		3185082	N	N	51740	N	00	N
111	20231011	110212	57	100.00	KSQ150		제약	N	N	N	N		N	7850	170	2	2.21	1470555670	187905	30.71	7770	7920	7720	9980	5380	7680	7826.06	4.96	0	-33083	8260	7970	7730	7440	7200	8115	7585	321	2300	500	5370	10	1	64157156	5036	-72.02	8.60	12	0.29	-109.00	913.00	25500	20230406	-69.22	7030	20230726	11.66	25500	-69.22	20230406	7030	11.66	20230726	25500	-69.22	20230406	7030	11.66	20230726	0.15	Y	007390	500	320 억		3185082	N	N	51740	N	00	N
112	20231011	100210	57	100.00	KSQ150		제약	N	N	N	N		N	7810	130	2	1.69	799961720	102468	16.75	7770	7900	7720	9980	5380	7680	7806.94	4.96	0	-20222	8260	7970	7730	7440	7200	8115	7585	321	2300	500	5370	10	1	64157156	5011	-71.65	8.55	12	0.16	-109.00	913.00	25500	20230406	-69.37	7030	20230726	11.10	25500	-69.37	20230406	7030	11.10	20230726	25500	-69.37	20230406	7030	11.10	20230726	0.15	Y	007390	500	320 억		3185082	N	N	51740	N	00	N
113	20231011	090211	57	100.00	KSQ150		제약	N	N	N	N		N	7790	110	2	1.43	79282960	10162	1.66	7770	7900	7770	9980	5380	7680	7801.91	4.96	0	-458	8260	7970	7730	7440	7200	8115	7585	321	2300	500	5370	10	1	64157156	4998	-71.47	8.53	12	0.02	-109.00	913.00	25500	20230406	-69.45	7030	20230726	10.81	25500	-69.45	20230406	7030	10.81	20230726	25500	-69.45	20230406	7030	10.81	20230726	0.15	Y	007390	500	320 억		3185082	N	N	51740	N	00	N
114	20231010	160210	57	100.00	KSQ150		제약	N	N	N	N		N	7680	190	2	2.54	4732342090	611003	193.70	7490	8020	7490	9730	5250	7490	7745.28	4.84	0	80809	7890	7690	7580	7380	7270	7635	7325	321	2240	500	5240	10	1	64157156	4927	-70.46	8.41	12	0.95	-109.00	913.00	25500	20230406	-69.88	7030	20230726	9.25	25500	-69.88	20230406	7030	9.25	20230726	25500	-69.88	20230406	7030	9.25	20230726	0.15	Y	007390	500	320 억		3107677	N	N	51740	N	00	N
115	20231010	150211	57	100.00	KSQ150		제약	N	N	N	N		N	7630	140	2	1.87	4500697090	580743	184.11	7490	8020	7490	9730	5250	7490	7749.89	4.84	0	95476	7890	7690	7580	7380	7270	7635	7325	321	2240	500	5240	10	1	64157156	4895	-70.00	8.36	12	0.91	-109.00	913.00	25500	20230406	-70.08	7030	20230726	8.53	25500	-70.08	20230406	7030	8.53	20230726	25500	-70.08	20230406	7030	8.53	20230726	0.15	Y	007390	500	320 억		3107677	N	N	43081	N	00	N
116	20231010	140210	57	100.00	KSQ150		제약	N	N	N	N		N	7640	150	2	2.00	3992567620	513972	162.94	7490	8020	7490	9730	5250	7490	7768.06	4.84	0	111762	7890	7690	7580	7380	7270	7635	7325	321	2240	500	5240	10	1	64157156	4902	-70.09	8.37	12	0.80	-109.00	913.00	25500	20230406	-70.04	7030	20230726	8.68	25500	-70.04	20230406	7030	8.68	20230726	25500	-70.04	20230406	7030	8.68	20230726	0.15	Y	007390	500	320 억		3107677	N	N	43081	N	00	N
117	20231010	130210	57	100.00	KSQ150		제약	N	N	N	N		N	7700	210	2	2.80	3638505980	467810	148.30	7490	8020	7490	9730	5250	7490	7777.74	4.84	0	119718	7890	7690	7580	7380	7270	7635	7325	321	2240	500	5240	10	1	64157156	4940	-70.64	8.43	12	0.73	-109.00	913.00	25500	20230406	-69.80	7030	20230726	9.53	25500	-69.80	20230406	7030	9.53	20230726	25500	-69.80	20230406	7030	9.53	20230726	0.15	Y	007390	500	320 억		3107677	N	N	43081	N	00	N
118	20231010	120209	57	100.00	KSQ150		제약	N	N	N	N		N	7780	290	2	3.87	3290364310	422876	134.06	7490	8020	7490	9730	5250	7490	7780.92	4.84	0	123131	7890	7690	7580	7380	7270	7635	7325	321	2240	500	5240	10	1	64157156	4991	-71.38	8.52	12	0.66	-109.00	913.00	25500	20230406	-69.49	7030	20230726	10.67	25500	-69.49	20230406	7030	10.67	20230726	25500	-69.49	20230406	7030	10.67	20230726	0.15	Y	007390	500	320 억		3107677	N	N	43081	N	00	N
119	20231010	110207	57	100.00	KSQ150		제약	N	N	N	N		N	7820	330	2	4.41	2900770690	372842	118.20	7490	8020	7490	9730	5250	7490	7780.16	4.84	0	119266	7890	7690	7580	7380	7270	7635	7325	321	2240	500	5240	10	1	64157156	5017	-71.74	8.57	12	0.58	-109.00	913.00	25500	20230406	-69.33	7030	20230726	11.24	25500	-69.33	20230406	7030	11.24	20230726	25500	-69.33	20230406	7030	11.24	20230726	0.15	Y	007390	500	320 억		3107677	N	N	43081	N	00	N
120	20231010	100208	57	100.00	KSQ150		제약	N	N	N	N		N	7640	150	2	2.00	815240640	106929	33.90	7490	7730	7490	9730	5250	7490	7624.13	4.84	0	26849	7890	7690	7580	7380	7270	7635	7325	321	2240	500	5240	10	1	64157156	4902	-70.09	8.37	12	0.17	-109.00	913.00	25500	20230406	-70.04	7030	20230726	8.68	25500	-70.04	20230406	7030	8.68	20230726	25500	-70.04	20230406	7030	8.68	20230726	0.15	Y	007390	500	320 억		3107677	N	N	43081	N	00	N
121	20231010	090209	57	100.00	KSQ150		제약	N	N	N	N		N	7580	90	2	1.20	54503920	7235	2.29	7490	7630	7490	9730	5250	7490	7533.37	4.84	0	-1268	7890	7690	7580	7380	7270	7635	7325	321	2240	500	5240	10	1	64157156	4863	-69.54	8.30	12	0.01	-109.00	913.00	25500	20230406	-70.27	7030	20230726	7.82	25500	-70.27	20230406	7030	7.82	20230726	25500	-70.27	20230406	7030	7.82	20230726	0.15	Y	007390	500	320 억		3107677	N	N	43081	N	00	N
122	20231006	160209	57	100.00	KSQ150		제약	N	N	N	N		N	7490	-40	5	-0.53	2376810130	313242	80.53	7530	7780	7470	9780	5280	7530	7588.09	4.98	0	-33188	7916	7722	7586	7392	7256	7655	7325	321	2250	500	5270	10	1	64157156	4805	-68.72	8.20	12	0.49	-109.00	913.00	25500	20230406	-70.63	7030	20230726	6.54	25500	-70.63	20230406	7030	6.54	20230726	25500	-70.63	20230406	7030	6.54	20230726	0.18	Y	007390	500	320 억		3195488	N	N	43081	N	00	N
123	20231006	150206	57	100.00	KSQ150		제약	N	N	N	N		N	7500	-30	5	-0.40	2229672770	293602	75.48	7530	7780	7470	9780	5280	7530	7594.20	4.98	0	-33573	7916	7722	7586	7392	7256	7655	7325	321	2250	500	5270	10	1	64157156	4812	-68.81	8.21	12	0.46	-109.00	913.00	25500	20230406	-70.59	7030	20230726	6.69	25500	-70.59	20230406	7030	6.69	20230726	25500	-70.59	20230406	7030	6.69	20230726	0.18	Y	007390	500	320 억		3195488	N	N	42895	N	00	N
124	20231006	140207	57	100.00	KSQ150		제약	N	N	N	N		N	7540	10	2	0.13	1950780510	256500	65.94	7530	7780	7470	9780	5280	7530	7605.38	4.98	0	-27671	7916	7722	7586	7392	7256	7655	7325	321	2250	500	5270	10	1	64157156	4837	-69.17	8.26	12	0.40	-109.00	913.00	25500	20230406	-70.43	7030	20230726	7.25	25500	-70.43	20230406	7030	7.25	20230726	25500	-70.43	20230406	7030	7.25	20230726	0.18	Y	007390	500	320 억		3195488	N	N	42895	N	00	N
125	20231006	130206	57	100.00	KSQ150		제약	N	N	N	N		N	7540	10	2	0.13	1797376890	236173	60.72	7530	7780	7470	9780	5280	7530	7610.42	4.98	0	-24195	7916	7722	7586	7392	7256	7655	7325	321	2250	500	5270	10	1	64157156	4837	-69.17	8.26	12	0.37	-109.00	913.00	25500	20230406	-70.43	7030	20230726	7.25	25500	-70.43	20230406	7030	7.25	20230726	25500	-70.43	20230406	7030	7.25	20230726	0.18	Y	007390	500	320 억		3195488	N	N	42895	N	00	N
126	20231006	120205	57	100.00	KSQ150		제약	N	N	N	N		N	7510	-20	5	-0.27	1629398420	213840	54.97	7530	7780	7470	9780	5280	7530	7619.71	4.98	0	-15332	7916	7722	7586	7392	7256	7655	7325	321	2250	500	5270	10	1	64157156	4818	-68.90	8.23	12	0.33	-109.00	913.00	25500	20230406	-70.55	7030	20230726	6.83	25500	-70.55	20230406	7030	6.83	20230726	25500	-70.55	20230406	7030	6.83	20230726	0.18	Y	007390	500	320 억		3195488	N	N	42895	N	00	N
127	20231006	110203	57	100.00	KSQ150		제약	N	N	N	N		N	7540	10	2	0.13	1281447090	167429	43.04	7530	7780	7520	9780	5280	7530	7653.67	4.98	0	2810	7916	7722	7586	7392	7256	7655	7325	321	2250	500	5270	10	1	64157156	4837	-69.17	8.26	12	0.26	-109.00	913.00	25500	20230406	-70.43	7030	20230726	7.25	25500	-70.43	20230406	7030	7.25	20230726	25500	-70.43	20230406	7030	7.25	20230726	0.18	Y	007390	500	320 억		3195488	N	N	42895	N	00	N
128	20231006	100206	57	100.00	KSQ150		제약	N	N	N	N		N	7640	110	2	1.46	886569610	115309	29.64	7530	7780	7530	9780	5280	7530	7688.64	4.98	0	32095	7916	7722	7586	7392	7256	7655	7325	321	2250	500	5270	10	1	64157156	4902	-70.09	8.37	12	0.18	-109.00	913.00	25500	20230406	-70.04	7030	20230726	8.68	25500	-70.04	20230406	7030	8.68	20230726	25500	-70.04	20230406	7030	8.68	20230726	0.18	Y	007390	500	320 억		3195488	N	N	42895	N	00	N
129	20231006	090202	57	100.00	KSQ150		제약	N	N	N	N		N	7600	70	2	0.93	73194330	9671	2.49	7530	7650	7530	9780	5280	7530	7568.43	4.98	0	171	7916	7722	7586	7392	7256	7655	7325	321	2250	500	5270	10	1	64157156	4876	-69.72	8.32	12	0.02	-109.00	913.00	25500	20230406	-70.20	7030	20230726	8.11	25500	-70.20	20230406	7030	8.11	20230726	25500	-70.20	20230406	7030	8.11	20230726	0.18	Y	007390	500	320 억		3195488	N	N	42895	N	00	N