KissMeData/067630/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	160623	57	100.00	KSQ150		제약	N	N	N	N		N	8910	-130	5	-1.44	1958135030	218904	127.47	9010	9090	8860	11750	6330	9040	8945.18	4.10	0	10467	9333	9186	9093	8946	8853	9140	8900	509	2710	500	6870	10	1	101812698	9072	-16.56	3.86	12	0.22	-538.00	2308.00	13320	20230220	-33.11	8260	20230906	7.87	13320	-33.11	20230220	8260	7.87	20230906	13320	-33.11	20230220	8260	7.87	20230906	0.70	Y	067630	500	509 억		4171924	N	N	42649	N	00	N
3	20231031	150630	57	100.00	KSQ150		제약	N	N	N	N		N	8900	-140	5	-1.55	1818042650	203212	118.33	9010	9090	8860	11750	6330	9040	8946.53	4.10	0	10727	9333	9186	9093	8946	8853	9140	8900	509	2710	500	6870	10	1	101812698	9061	-16.54	3.86	12	0.20	-538.00	2308.00	13320	20230220	-33.18	8260	20230906	7.75	13320	-33.18	20230220	8260	7.75	20230906	13320	-33.18	20230220	8260	7.75	20230906	0.70	Y	067630	500	509 억		4171924	N	N	20164	N	00	N
4	20231031	140636	57	100.00	KSQ150		제약	N	N	N	N		N	8890	-150	5	-1.66	1519621580	169643	98.78	9010	9090	8860	11750	6330	9040	8957.76	4.10	0	5530	9333	9186	9093	8946	8853	9140	8900	509	2710	500	6870	10	1	101812698	9051	-16.52	3.85	12	0.17	-538.00	2308.00	13320	20230220	-33.26	8260	20230906	7.63	13320	-33.26	20230220	8260	7.63	20230906	13320	-33.26	20230220	8260	7.63	20230906	0.70	Y	067630	500	509 억		4171924	N	N	20164	N	00	N
5	20231031	130631	57	100.00	KSQ150		제약	N	N	N	N		N	8910	-130	5	-1.44	1256841230	140084	81.57	9010	9090	8910	11750	6330	9040	8972.05	4.10	0	9919	9333	9186	9093	8946	8853	9140	8900	509	2710	500	6870	10	1	101812698	9072	-16.56	3.86	12	0.14	-538.00	2308.00	13320	20230220	-33.11	8260	20230906	7.87	13320	-33.11	20230220	8260	7.87	20230906	13320	-33.11	20230220	8260	7.87	20230906	0.70	Y	067630	500	509 억		4171924	N	N	20164	N	00	N
6	20231031	120627	57	100.00	KSQ150		제약	N	N	N	N		N	8950	-90	5	-1.00	1042875130	116103	67.61	9010	9090	8930	11750	6330	9040	8982.33	4.10	0	9080	9333	9186	9093	8946	8853	9140	8900	509	2710	500	6870	10	1	101812698	9112	-16.64	3.88	12	0.11	-538.00	2308.00	13320	20230220	-32.81	8260	20230906	8.35	13320	-32.81	20230220	8260	8.35	20230906	13320	-32.81	20230220	8260	8.35	20230906	0.70	Y	067630	500	509 억		4171924	N	N	20164	N	00	N
7	20231031	110645	57	100.00	KSQ150		제약	N	N	N	N		N	8950	-90	5	-1.00	938178330	104426	60.81	9010	9090	8930	11750	6330	9040	8984.15	4.10	0	6355	9333	9186	9093	8946	8853	9140	8900	509	2710	500	6870	10	1	101812698	9112	-16.64	3.88	12	0.10	-538.00	2308.00	13320	20230220	-32.81	8260	20230906	8.35	13320	-32.81	20230220	8260	8.35	20230906	13320	-32.81	20230220	8260	8.35	20230906	0.70	Y	067630	500	509 억		4171924	N	N	20164	N	00	N
8	20231031	100634	57	100.00	KSQ150		제약	N	N	N	N		N	8980	-60	5	-0.66	503007980	55847	32.52	9010	9090	8980	11750	6330	9040	9006.89	4.10	0	-6431	9333	9186	9093	8946	8853	9140	8900	509	2710	500	6870	10	1	101812698	9143	-16.69	3.89	12	0.05	-538.00	2308.00	13320	20230220	-32.58	8260	20230906	8.72	13320	-32.58	20230220	8260	8.72	20230906	13320	-32.58	20230220	8260	8.72	20230906	0.70	Y	067630	500	509 억		4171924	N	N	20164	N	00	N
9	20231031	090632	57	100.00	KSQ150		제약	N	N	N	N		N	9040	0	3	0.00	66183610	7334	4.27	9010	9090	9010	11750	6330	9040	9024.22	4.10	0	1353	9333	9186	9093	8946	8853	9140	8900	509	2710	500	6870	10	1	101812698	9204	-16.80	3.92	12	0.01	-538.00	2308.00	13320	20230220	-32.13	8260	20230906	9.44	13320	-32.13	20230220	8260	9.44	20230906	13320	-32.13	20230220	8260	9.44	20230906	0.70	Y	067630	500	509 억		4171924	N	N	20164	N	00	N
10	20231030	160623	57	100.00	KSQ150		제약	N	N	N	N		N	9040	-80	5	-0.88	1551821820	170463	46.80	9240	9240	9000	11850	6390	9120	9103.60	4.10	0	13767	9460	9290	9160	8990	8860	9225	8925	509	2730	500	6930	10	1	101811291	9204	-16.80	3.92	12	0.17	-538.00	2308.00	13320	20230220	-32.13	8260	20230906	9.44	13320	-32.13	20230220	8260	9.44	20230906	13320	-32.13	20230220	8260	9.44	20230906	0.71	Y	067630	500	509 억		4175997	N	N	20164	N	00	N
11	20231030	150608	57	100.00	KSQ150		제약	N	N	N	N		N	9050	-70	5	-0.77	1443128820	158444	43.50	9240	9240	9000	11850	6390	9120	9108.13	4.10	0	12712	9460	9290	9160	8990	8860	9225	8925	509	2730	500	6930	10	1	101811291	9214	-16.82	3.92	12	0.16	-538.00	2308.00	13320	20230220	-32.06	8260	20230906	9.56	13320	-32.06	20230220	8260	9.56	20230906	13320	-32.06	20230220	8260	9.56	20230906	0.71	Y	067630	500	509 억		4175997	N	N	29585	N	00	N
12	20231030	140609	57	100.00	KSQ150		제약	N	N	N	N		N	9070	-50	5	-0.55	1228067460	134699	36.98	9240	9240	9000	11850	6390	9120	9117.12	4.10	0	12458	9460	9290	9160	8990	8860	9225	8925	509	2730	500	6930	10	1	101811291	9234	-16.86	3.93	12	0.13	-538.00	2308.00	13320	20230220	-31.91	8260	20230906	9.81	13320	-31.91	20230220	8260	9.81	20230906	13320	-31.91	20230220	8260	9.81	20230906	0.71	Y	067630	500	509 억		4175997	N	N	29585	N	00	N
13	20231030	130610	57	100.00	KSQ150		제약	N	N	N	N		N	9110	-10	5	-0.11	1018960310	111677	30.66	9240	9240	9000	11850	6390	9120	9124.17	4.10	0	9258	9460	9290	9160	8990	8860	9225	8925	509	2730	500	6930	10	1	101811291	9275	-16.93	3.95	12	0.11	-538.00	2308.00	13320	20230220	-31.61	8260	20230906	10.29	13320	-31.61	20230220	8260	10.29	20230906	13320	-31.61	20230220	8260	10.29	20230906	0.71	Y	067630	500	509 억		4175997	N	N	29585	N	00	N
14	20231030	120605	57	100.00	KSQ150		제약	N	N	N	N		N	9050	-70	5	-0.77	869104060	95222	26.14	9240	9240	9000	11850	6390	9120	9127.14	4.10	0	2832	9460	9290	9160	8990	8860	9225	8925	509	2730	500	6930	10	1	101811291	9214	-16.82	3.92	12	0.09	-538.00	2308.00	13320	20230220	-32.06	8260	20230906	9.56	13320	-32.06	20230220	8260	9.56	20230906	13320	-32.06	20230220	8260	9.56	20230906	0.71	Y	067630	500	509 억		4175997	N	N	29585	N	00	N
15	20231030	110606	57	100.00	KSQ150		제약	N	N	N	N		N	9130	10	2	0.11	558611670	61027	16.76	9240	9240	9050	11850	6390	9120	9153.52	4.10	0	279	9460	9290	9160	8990	8860	9225	8925	509	2730	500	6930	10	1	101811291	9295	-16.97	3.96	12	0.06	-538.00	2308.00	13320	20230220	-31.46	8260	20230906	10.53	13320	-31.46	20230220	8260	10.53	20230906	13320	-31.46	20230220	8260	10.53	20230906	0.71	Y	067630	500	509 억		4175997	N	N	29585	N	00	N
16	20231030	100607	57	100.00	KSQ150		제약	N	N	N	N		N	9150	30	2	0.33	387467700	42330	11.62	9240	9240	9050	11850	6390	9120	9153.50	4.10	0	-578	9460	9290	9160	8990	8860	9225	8925	509	2730	500	6930	10	1	101811291	9316	-17.01	3.96	12	0.04	-538.00	2308.00	13320	20230220	-31.31	8260	20230906	10.77	13320	-31.31	20230220	8260	10.77	20230906	13320	-31.31	20230220	8260	10.77	20230906	0.71	Y	067630	500	509 억		4175997	N	N	29585	N	00	N
17	20231030	090603	57	100.00	KSQ150		제약	N	N	N	N		N	9050	-70	5	-0.77	80343910	8783	2.41	9240	9240	9050	11850	6390	9120	9147.66	4.10	0	-2267	9460	9290	9160	8990	8860	9225	8925	509	2730	500	6930	10	1	101811291	9214	-16.82	3.92	12	0.01	-538.00	2308.00	13320	20230220	-32.06	8260	20230906	9.56	13320	-32.06	20230220	8260	9.56	20230906	13320	-32.06	20230220	8260	9.56	20230906	0.71	Y	067630	500	509 억		4175997	N	N	29585	N	00	N
18	20231027	160535	57	100.00	KSQ150		제약	N	N	N	N		N	9120	50	2	0.55	3319895970	360675	121.81	9190	9330	9030	11790	6350	9070	9204.67	4.06	0	83547	9343	9206	9023	8886	8703	9275	8955	509	2720	500	6890	10	1	101811291	9285	-16.95	3.95	12	0.35	-538.00	2308.00	13320	20230220	-31.53	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	13320	-31.53	20230220	8260	10.41	20230906	0.72	Y	067630	500	509 억		4130656	N	N	29585	N	00	N
19	20231027	150604	57	100.00	KSQ150		제약	N	N	N	N		N	9080	10	2	0.11	3075190020	333770	112.72	9190	9330	9030	11790	6350	9070	9213.50	4.06	0	80302	9343	9206	9023	8886	8703	9275	8955	509	2720	500	6890	10	1	101811291	9244	-16.88	3.93	12	0.33	-538.00	2308.00	13320	20230220	-31.83	8260	20230906	9.93	13320	-31.83	20230220	8260	9.93	20230906	13320	-31.83	20230220	8260	9.93	20230906	0.72	Y	067630	500	509 억		4130656	N	N	49086	N	00	N
20	20231027	140602	57	100.00	KSQ150		제약	N	N	N	N		N	9110	40	2	0.44	2681317960	290511	98.11	9190	9330	9030	11790	6350	9070	9229.66	4.06	0	76752	9343	9206	9023	8886	8703	9275	8955	509	2720	500	6890	10	1	101811291	9275	-16.93	3.95	12	0.29	-538.00	2308.00	13320	20230220	-31.61	8260	20230906	10.29	13320	-31.61	20230220	8260	10.29	20230906	13320	-31.61	20230220	8260	10.29	20230906	0.72	Y	067630	500	509 억		4130656	N	N	49086	N	00	N
21	20231027	130555	57	100.00	KSQ150		제약	N	N	N	N		N	9170	100	2	1.10	2281564810	246753	83.34	9190	9330	9030	11790	6350	9070	9246.35	4.06	0	76704	9343	9206	9023	8886	8703	9275	8955	509	2720	500	6890	10	1	101811291	9336	-17.04	3.97	12	0.24	-538.00	2308.00	13320	20230220	-31.16	8260	20230906	11.02	13320	-31.16	20230220	8260	11.02	20230906	13320	-31.16	20230220	8260	11.02	20230906	0.72	Y	067630	500	509 억		4130656	N	N	49086	N	00	N
22	20231027	120605	57	100.00	KSQ150		제약	N	N	N	N		N	9270	200	2	2.21	1999344330	216141	73.00	9190	9330	9030	11790	6350	9070	9250.19	4.06	0	67185	9343	9206	9023	8886	8703	9275	8955	509	2720	500	6890	10	1	101811291	9438	-17.23	4.02	12	0.21	-538.00	2308.00	13320	20230220	-30.41	8260	20230906	12.23	13320	-30.41	20230220	8260	12.23	20230906	13320	-30.41	20230220	8260	12.23	20230906	0.72	Y	067630	500	509 억		4130656	N	N	49086	N	00	N
23	20231027	110611	57	100.00	KSQ150		제약	N	N	N	N		N	9310	240	2	2.65	1763270790	190747	64.42	9190	9330	9030	11790	6350	9070	9244.03	4.06	0	68848	9343	9206	9023	8886	8703	9275	8955	509	2720	500	6890	10	1	101811291	9479	-17.30	4.03	12	0.19	-538.00	2308.00	13320	20230220	-30.11	8260	20230906	12.71	13320	-30.11	20230220	8260	12.71	20230906	13320	-30.11	20230220	8260	12.71	20230906	0.72	Y	067630	500	509 억		4130656	N	N	49086	N	00	N
24	20231027	100603	57	100.00	KSQ150		제약	N	N	N	N		N	9190	120	2	1.32	1047774870	113636	38.38	9190	9310	9030	11790	6350	9070	9220.45	4.06	0	41512	9343	9206	9023	8886	8703	9275	8955	509	2720	500	6890	10	1	101811291	9356	-17.08	3.98	12	0.11	-538.00	2308.00	13320	20230220	-31.01	8260	20230906	11.26	13320	-31.01	20230220	8260	11.26	20230906	13320	-31.01	20230220	8260	11.26	20230906	0.72	Y	067630	500	509 억		4130656	N	N	49086	N	00	N
25	20231027	090600	57	100.00	KSQ150		제약	N	N	N	N		N	9270	200	2	2.21	391133120	42456	14.34	9190	9270	9180	11790	6350	9070	9212.67	4.06	0	20872	9343	9206	9023	8886	8703	9275	8955	509	2720	500	6890	10	1	101811291	9438	-17.23	4.02	12	0.04	-538.00	2308.00	13320	20230220	-30.41	8260	20230906	12.23	13320	-30.41	20230220	8260	12.23	20230906	13320	-30.41	20230220	8260	12.23	20230906	0.72	Y	067630	500	509 억		4130656	N	N	49086	N	00	N
26	20231026	160555	57	100.00	KSQ150		제약	N	N	N	N		N	9070	-70	5	-0.77	2650723100	293195	130.02	8840	9160	8840	11880	6400	9140	9040.78	4.00	0	104381	9473	9306	9163	8996	8853	9235	8925	509	2740	500	6940	10	1	101811291	9234	-16.86	3.93	12	0.29	-538.00	2308.00	13320	20230220	-31.91	8260	20230906	9.81	13320	-31.91	20230220	8260	9.81	20230906	13320	-31.91	20230220	8260	9.81	20230906	0.72	Y	067630	500	509 억		4069479	N	N	49086	N	00	N
27	20231026	150554	57	100.00	KSQ150		제약	N	N	N	N		N	9120	-20	5	-0.22	2491086450	275684	122.26	8840	9160	8840	11880	6400	9140	9036.02	4.00	0	101129	9473	9306	9163	8996	8853	9235	8925	509	2740	500	6940	10	1	101811291	9285	-16.95	3.95	12	0.27	-538.00	2308.00	13320	20230220	-31.53	8260	20230906	10.41	13320	-31.53	20230220	8260	10.41	20230906	13320	-31.53	20230220	8260	10.41	20230906	0.72	Y	067630	500	509 억		4069479	N	N	26065	N	00	N
28	20231026	140555	57	100.00	KSQ150		제약	N	N	N	N		N	9040	-100	5	-1.09	1900049730	210687	93.43	8840	9130	8840	11880	6400	9140	9018.35	4.00	0	78172	9473	9306	9163	8996	8853	9235	8925	509	2740	500	6940	10	1	101811291	9204	-16.80	3.92	12	0.21	-538.00	2308.00	13320	20230220	-32.13	8260	20230906	9.44	13320	-32.13	20230220	8260	9.44	20230906	13320	-32.13	20230220	8260	9.44	20230906	0.72	Y	067630	500	509 억		4069479	N	N	26065	N	00	N
29	20231026	130554	57	100.00	KSQ150		제약	N	N	N	N		N	9040	-100	5	-1.09	1434601190	159113	70.56	8840	9130	8840	11880	6400	9140	9016.24	4.00	0	60352	9473	9306	9163	8996	8853	9235	8925	509	2740	500	6940	10	1	101811291	9204	-16.80	3.92	12	0.16	-538.00	2308.00	13320	20230220	-32.13	8260	20230906	9.44	13320	-32.13	20230220	8260	9.44	20230906	13320	-32.13	20230220	8260	9.44	20230906	0.72	Y	067630	500	509 억		4069479	N	N	26065	N	00	N
30	20231026	120553	57	100.00	KSQ150		제약	N	N	N	N		N	9020	-120	5	-1.31	1169718740	129793	57.56	8840	9130	8840	11880	6400	9140	9012.19	4.00	0	52693	9473	9306	9163	8996	8853	9235	8925	509	2740	500	6940	10	1	101811291	9183	-16.77	3.91	12	0.13	-538.00	2308.00	13320	20230220	-32.28	8260	20230906	9.20	13320	-32.28	20230220	8260	9.20	20230906	13320	-32.28	20230220	8260	9.20	20230906	0.72	Y	067630	500	509 억		4069479	N	N	26065	N	00	N
31	20231026	110559	57	100.00	KSQ150		제약	N	N	N	N		N	9040	-100	5	-1.09	946042670	104987	46.56	8840	9130	8840	11880	6400	9140	9011.05	4.00	0	46577	9473	9306	9163	8996	8853	9235	8925	509	2740	500	6940	10	1	101811291	9204	-16.80	3.92	12	0.10	-538.00	2308.00	13320	20230220	-32.13	8260	20230906	9.44	13320	-32.13	20230220	8260	9.44	20230906	13320	-32.13	20230220	8260	9.44	20230906	0.72	Y	067630	500	509 억		4069479	N	N	26065	N	00	N
32	20231026	100558	57	100.00	KSQ150		제약	N	N	N	N		N	9060	-80	5	-0.88	750240580	83358	36.97	8840	9130	8840	11880	6400	9140	9000.22	4.00	0	34457	9473	9306	9163	8996	8853	9235	8925	509	2740	500	6940	10	1	101811291	9224	-16.84	3.93	12	0.08	-538.00	2308.00	13320	20230220	-31.98	8260	20230906	9.69	13320	-31.98	20230220	8260	9.69	20230906	13320	-31.98	20230220	8260	9.69	20230906	0.72	Y	067630	500	509 억		4069479	N	N	26065	N	00	N
33	20231026	090556	57	100.00	KSQ150		제약	N	N	N	N		N	9010	-130	5	-1.42	246802750	27818	12.34	8840	9090	8840	11880	6400	9140	8872.05	4.00	0	3750	9473	9306	9163	8996	8853	9235	8925	509	2740	500	6940	10	1	101811291	9173	-16.75	3.90	12	0.03	-538.00	2308.00	13320	20230220	-32.36	8260	20230906	9.08	13320	-32.36	20230220	8260	9.08	20230906	13320	-32.36	20230220	8260	9.08	20230906	0.72	Y	067630	500	509 억		4069479	N	N	26065	N	00	N
34	20231025	160558	57	100.00	KSQ150		제약	N	N	N	N		N	9140	-190	5	-2.04	2046331810	224021	66.87	9330	9330	9020	12120	6540	9330	9134.55	4.00	0	-7668	9703	9516	9213	9026	8723	9610	9120	509	2790	500	7090	10	1	101811291	9306	-16.99	3.96	12	0.22	-538.00	2308.00	13320	20230220	-31.38	8260	20230906	10.65	13320	-31.38	20230220	8260	10.65	20230906	13320	-31.38	20230220	8260	10.65	20230906	0.73	Y	067630	500	509 억		4074525	N	N	26065	N	00	N
35	20231025	150557	57	100.00	KSQ150		제약	N	N	N	N		N	9130	-200	5	-2.14	1891132460	207034	61.80	9330	9330	9020	12120	6540	9330	9134.41	4.00	0	-7507	9703	9516	9213	9026	8723	9610	9120	509	2790	500	7090	10	1	101811291	9295	-16.97	3.96	12	0.20	-538.00	2308.00	13320	20230220	-31.46	8260	20230906	10.53	13320	-31.46	20230220	8260	10.53	20230906	13320	-31.46	20230220	8260	10.53	20230906	0.73	Y	067630	500	509 억		4074525	N	N	7427	N	00	N
36	20231025	140555	57	100.00	KSQ150		제약	N	N	N	N		N	9090	-240	5	-2.57	1618386420	177118	52.87	9330	9330	9020	12120	6540	9330	9137.33	4.00	0	-10051	9703	9516	9213	9026	8723	9610	9120	509	2790	500	7090	10	1	101811291	9255	-16.90	3.94	12	0.17	-538.00	2308.00	13320	20230220	-31.76	8260	20230906	10.05	13320	-31.76	20230220	8260	10.05	20230906	13320	-31.76	20230220	8260	10.05	20230906	0.73	Y	067630	500	509 억		4074525	N	N	7427	N	00	N
37	20231025	130554	57	100.00	KSQ150		제약	N	N	N	N		N	9030	-300	5	-3.22	1471041750	160845	48.01	9330	9330	9020	12120	6540	9330	9145.71	4.00	0	-6813	9703	9516	9213	9026	8723	9610	9120	509	2790	500	7090	10	1	101811291	9194	-16.78	3.91	12	0.16	-538.00	2308.00	13320	20230220	-32.21	8260	20230906	9.32	13320	-32.21	20230220	8260	9.32	20230906	13320	-32.21	20230220	8260	9.32	20230906	0.73	Y	067630	500	509 억		4074525	N	N	7427	N	00	N
38	20231025	120555	57	100.00	KSQ150		제약	N	N	N	N		N	9070	-260	5	-2.79	1249164700	136344	40.70	9330	9330	9050	12120	6540	9330	9161.86	4.00	0	-1668	9703	9516	9213	9026	8723	9610	9120	509	2790	500	7090	10	1	101811291	9234	-16.86	3.93	12	0.13	-538.00	2308.00	13320	20230220	-31.91	8260	20230906	9.81	13320	-31.91	20230220	8260	9.81	20230906	13320	-31.91	20230220	8260	9.81	20230906	0.73	Y	067630	500	509 억		4074525	N	N	7427	N	00	N
39	20231025	110555	57	100.00	KSQ150		제약	N	N	N	N		N	9130	-200	5	-2.14	877638320	95477	28.50	9330	9330	9130	12120	6540	9330	9192.14	4.00	0	8363	9703	9516	9213	9026	8723	9610	9120	509	2790	500	7090	10	1	101811291	9295	-16.97	3.96	12	0.09	-538.00	2308.00	13320	20230220	-31.46	8260	20230906	10.53	13320	-31.46	20230220	8260	10.53	20230906	13320	-31.46	20230220	8260	10.53	20230906	0.73	Y	067630	500	509 억		4074525	N	N	7427	N	00	N
40	20231025	100555	57	100.00	KSQ150		제약	N	N	N	N		N	9150	-180	5	-1.93	656512180	71310	21.28	9330	9330	9130	12120	6540	9330	9206.45	4.00	0	4986	9703	9516	9213	9026	8723	9610	9120	509	2790	500	7090	10	1	101811291	9316	-17.01	3.96	12	0.07	-538.00	2308.00	13320	20230220	-31.31	8260	20230906	10.77	13320	-31.31	20230220	8260	10.77	20230906	13320	-31.31	20230220	8260	10.77	20230906	0.73	Y	067630	500	509 억		4074525	N	N	7427	N	00	N
41	20231025	090553	57	100.00	KSQ150		제약	N	N	N	N		N	9260	-70	5	-0.75	67383690	7251	2.16	9330	9330	9260	12120	6540	9330	9293.02	4.00	0	-1784	9703	9516	9213	9026	8723	9610	9120	509	2790	500	7090	10	1	101811291	9428	-17.21	4.01	12	0.01	-538.00	2308.00	13320	20230220	-30.48	8260	20230906	12.11	13320	-30.48	20230220	8260	12.11	20230906	13320	-30.48	20230220	8260	12.11	20230906	0.73	Y	067630	500	509 억		4074525	N	N	7427	N	00	N
42	20231024	160542	57	100.00	KSQ150		제약	N	N	N	N		N	9330	340	2	3.78	3057525900	332931	140.66	9060	9400	8910	11680	6300	8990	9183.64	3.97	0	58593	9263	9126	9023	8886	8783	9195	8955	509	2690	500	6830	10	1	101811291	9499	-17.34	4.04	12	0.33	-538.00	2308.00	13320	20230220	-29.95	8260	20230906	12.95	13320	-29.95	20230220	8260	12.95	20230906	13320	-29.95	20230220	8260	12.95	20230906	0.75	Y	067630	500	509 억		4039508	N	N	7427	N	00	N
43	20231024	150552	57	100.00	KSQ150		제약	N	N	N	N		N	9340	350	2	3.89	2702556540	295004	124.64	9060	9350	8910	11680	6300	8990	9161.08	3.97	0	56684	9263	9126	9023	8886	8783	9195	8955	509	2690	500	6830	10	1	101811291	9509	-17.36	4.05	12	0.29	-538.00	2308.00	13320	20230220	-29.88	8260	20230906	13.08	13320	-29.88	20230220	8260	13.08	20230906	13320	-29.88	20230220	8260	13.08	20230906	0.75	Y	067630	500	509 억		4039508	N	N	4679	N	00	N
44	20231024	140540	57	100.00	KSQ150		제약	N	N	N	N		N	9210	220	2	2.45	1943932400	213261	90.10	9060	9220	8910	11680	6300	8990	9115.27	3.97	0	59216	9263	9126	9023	8886	8783	9195	8955	509	2690	500	6830	10	1	101811291	9377	-17.12	3.99	12	0.21	-538.00	2308.00	13320	20230220	-30.86	8260	20230906	11.50	13320	-30.86	20230220	8260	11.50	20230906	13320	-30.86	20230220	8260	11.50	20230906	0.75	Y	067630	500	509 억		4039508	N	N	4679	N	00	N
45	20231024	130547	57	100.00	KSQ150		제약	N	N	N	N		N	9150	160	2	1.78	1385884380	152529	64.44	9060	9180	8910	11680	6300	8990	9086.04	3.97	0	41978	9263	9126	9023	8886	8783	9195	8955	509	2690	500	6830	10	1	101811291	9316	-17.01	3.96	12	0.15	-538.00	2308.00	13320	20230220	-31.31	8260	20230906	10.77	13320	-31.31	20230220	8260	10.77	20230906	13320	-31.31	20230220	8260	10.77	20230906	0.75	Y	067630	500	509 억		4039508	N	N	4679	N	00	N
46	20231024	120553	57	100.00	KSQ150		제약	N	N	N	N		N	9150	160	2	1.78	1197551350	131961	55.75	9060	9180	8910	11680	6300	8990	9075.04	3.97	0	39881	9263	9126	9023	8886	8783	9195	8955	509	2690	500	6830	10	1	101811291	9316	-17.01	3.96	12	0.13	-538.00	2308.00	13320	20230220	-31.31	8260	20230906	10.77	13320	-31.31	20230220	8260	10.77	20230906	13320	-31.31	20230220	8260	10.77	20230906	0.75	Y	067630	500	509 억		4039508	N	N	4679	N	00	N
47	20231024	110548	57	100.00	KSQ150		제약	N	N	N	N		N	9160	170	2	1.89	969134390	107033	45.22	9060	9170	8910	11680	6300	8990	9054.54	3.97	0	28016	9263	9126	9023	8886	8783	9195	8955	509	2690	500	6830	10	1	101811291	9326	-17.03	3.97	12	0.11	-538.00	2308.00	13320	20230220	-31.23	8260	20230906	10.90	13320	-31.23	20230220	8260	10.90	20230906	13320	-31.23	20230220	8260	10.90	20230906	0.75	Y	067630	500	509 억		4039508	N	N	4679	N	00	N
48	20231024	100542	57	100.00	KSQ150		제약	N	N	N	N		N	9090	100	2	1.11	590564470	65439	27.65	9060	9100	8910	11680	6300	8990	9024.66	3.97	0	14054	9263	9126	9023	8886	8783	9195	8955	509	2690	500	6830	10	1	101811291	9255	-16.90	3.94	12	0.06	-538.00	2308.00	13320	20230220	-31.76	8260	20230906	10.05	13320	-31.76	20230220	8260	10.05	20230906	13320	-31.76	20230220	8260	10.05	20230906	0.75	Y	067630	500	509 억		4039508	N	N	4679	N	00	N
49	20231024	090546	57	100.00	KSQ150		제약	N	N	N	N		N	9000	10	2	0.11	76566310	8492	3.59	9060	9080	8910	11680	6300	8990	9016.29	3.97	0	-1783	9263	9126	9023	8886	8783	9195	8955	509	2690	500	6830	10	1	101811291	9163	-16.73	3.90	12	0.01	-538.00	2308.00	13320	20230220	-32.43	8260	20230906	8.96	13320	-32.43	20230220	8260	8.96	20230906	13320	-32.43	20230220	8260	8.96	20230906	0.75	Y	067630	500	509 억		4039508	N	N	4679	N	00	N
50	20231023	160539	57	100.00	KSQ150		제약	N	N	N	N		N	8990	70	2	0.78	2119493460	234714	54.46	8920	9160	8920	11590	6250	8920	9030.12	3.94	0	46594	9473	9196	8973	8696	8473	9335	8835	509	2670	500	6770	10	1	101811291	9153	-16.71	3.90	12	0.23	-538.00	2308.00	13320	20230220	-32.51	8260	20230906	8.84	13320	-32.51	20230220	8260	8.84	20230906	13320	-32.51	20230220	8260	8.84	20230906	0.80	Y	067630	500	509 억		4006842	N	N	4679	N	00	N
51	20231023	150542	57	100.00	KSQ150		제약	N	N	N	N		N	8990	70	2	0.78	1828820550	202365	46.95	8920	9160	8920	11590	6250	8920	9037.24	3.94	0	53777	9473	9196	8973	8696	8473	9335	8835	509	2670	500	6770	10	1	101811291	9153	-16.71	3.90	12	0.20	-538.00	2308.00	13320	20230220	-32.51	8260	20230906	8.84	13320	-32.51	20230220	8260	8.84	20230906	13320	-32.51	20230220	8260	8.84	20230906	0.80	Y	067630	500	509 억		4006842	N	N	21440	N	00	N
52	20231023	140540	57	100.00	KSQ150		제약	N	N	N	N		N	8990	70	2	0.78	1560905300	172564	40.04	8920	9160	8920	11590	6250	8920	9045.37	3.94	0	51018	9473	9196	8973	8696	8473	9335	8835	509	2670	500	6770	10	1	101811291	9153	-16.71	3.90	12	0.17	-538.00	2308.00	13320	20230220	-32.51	8260	20230906	8.84	13320	-32.51	20230220	8260	8.84	20230906	13320	-32.51	20230220	8260	8.84	20230906	0.80	Y	067630	500	509 억		4006842	N	N	21440	N	00	N
53	20231023	130544	57	100.00	KSQ150		제약	N	N	N	N		N	8990	70	2	0.78	1259411010	139112	32.28	8920	9160	8920	11590	6250	8920	9053.22	3.94	0	35848	9473	9196	8973	8696	8473	9335	8835	509	2670	500	6770	10	1	101811291	9153	-16.71	3.90	12	0.14	-538.00	2308.00	13320	20230220	-32.51	8260	20230906	8.84	13320	-32.51	20230220	8260	8.84	20230906	13320	-32.51	20230220	8260	8.84	20230906	0.80	Y	067630	500	509 억		4006842	N	N	21440	N	00	N
54	20231023	120538	57	100.00	KSQ150		제약	N	N	N	N		N	9100	180	2	2.02	1067073880	117774	27.33	8920	9160	8920	11590	6250	8920	9060.35	3.94	0	25452	9473	9196	8973	8696	8473	9335	8835	509	2670	500	6770	10	1	101811291	9265	-16.91	3.94	12	0.12	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.80	Y	067630	500	509 억		4006842	N	N	21440	N	00	N
55	20231023	110537	57	100.00	KSQ150		제약	N	N	N	N		N	9100	180	2	2.02	886499990	97864	22.71	8920	9160	8920	11590	6250	8920	9058.49	3.94	0	16034	9473	9196	8973	8696	8473	9335	8835	509	2670	500	6770	10	1	101811291	9265	-16.91	3.94	12	0.10	-538.00	2308.00	13320	20230220	-31.68	8260	20230906	10.17	13320	-31.68	20230220	8260	10.17	20230906	13320	-31.68	20230220	8260	10.17	20230906	0.80	Y	067630	500	509 억		4006842	N	N	21440	N	00	N
56	20231023	100534	57	100.00	KSQ150		제약	N	N	N	N		N	9020	100	2	1.12	602363980	66573	15.45	8920	9150	8920	11590	6250	8920	9048.17	3.94	0	4386	9473	9196	8973	8696	8473	9335	8835	509	2670	500	6770	10	1	101811291	9183	-16.77	3.91	12	0.07	-538.00	2308.00	13320	20230220	-32.28	8260	20230906	9.20	13320	-32.28	20230220	8260	9.20	20230906	13320	-32.28	20230220	8260	9.20	20230906	0.80	Y	067630	500	509 억		4006842	N	N	21440	N	00	N
57	20231023	090545	57	100.00	KSQ150		제약	N	N	N	N		N	9020	100	2	1.12	108254950	12070	2.80	8920	9050	8920	11590	6250	8920	8968.93	3.94	0	1891	9473	9196	8973	8696	8473	9335	8835	509	2670	500	6770	10	1	101811291	9183	-16.77	3.91	12	0.01	-538.00	2308.00	13320	20230220	-32.28	8260	20230906	9.20	13320	-32.28	20230220	8260	9.20	20230906	13320	-32.28	20230220	8260	9.20	20230906	0.80	Y	067630	500	509 억		4006842	N	N	21440	N	00	N
58	20231020	160537	57	100.00	KSQ150		제약	N	N	N	N		N	8920	130	2	1.48	3858098750	426598	122.01	8800	9250	8750	11420	6160	8790	9043.90	3.89	0	50516	9416	9102	8756	8442	8096	8930	8270	509	2630	500	6680	10	1	101811291	9082	-16.58	3.86	12	0.42	-538.00	2308.00	13320	20230220	-33.03	8260	20230906	7.99	13320	-33.03	20230220	8260	7.99	20230906	13320	-33.03	20230220	8260	7.99	20230906	0.79	Y	067630	500	509 억		3959800	N	N	21440	N	00	N
59	20231020	150538	57	100.00	KSQ150		제약	N	N	N	N		N	8970	180	2	2.05	3612087040	399096	114.14	8800	9250	8750	11420	6160	8790	9050.67	3.89	0	45419	9416	9102	8756	8442	8096	8930	8270	509	2630	500	6680	10	1	101811291	9132	-16.67	3.89	12	0.39	-538.00	2308.00	13320	20230220	-32.66	8260	20230906	8.60	13320	-32.66	20230220	8260	8.60	20230906	13320	-32.66	20230220	8260	8.60	20230906	0.79	Y	067630	500	509 억		3959800	N	N	38920	N	00	N
60	20231020	140541	57	100.00	KSQ150		제약	N	N	N	N		N	9180	390	2	4.44	3157092250	349047	99.83	8800	9250	8750	11420	6160	8790	9044.89	3.89	0	22648	9416	9102	8756	8442	8096	8930	8270	509	2630	500	6680	10	1	101811291	9346	-17.06	3.98	12	0.34	-538.00	2308.00	13320	20230220	-31.08	8260	20230906	11.14	13320	-31.08	20230220	8260	11.14	20230906	13320	-31.08	20230220	8260	11.14	20230906	0.79	Y	067630	500	509 억		3959800	N	N	38920	N	00	N
61	20231020	130525	57	100.00	KSQ150		제약	N	N	N	N		N	9130	340	2	3.87	2378516400	264333	75.60	8800	9150	8750	11420	6160	8790	8998.18	3.89	0	-731	9416	9102	8756	8442	8096	8930	8270	509	2630	500	6680	10	1	101811291	9295	-16.97	3.96	12	0.26	-538.00	2308.00	13320	20230220	-31.46	8260	20230906	10.53	13320	-31.46	20230220	8260	10.53	20230906	13320	-31.46	20230220	8260	10.53	20230906	0.79	Y	067630	500	509 억		3959800	N	N	38920	N	00	N
62	20231020	120535	57	100.00	KSQ150		제약	N	N	N	N		N	9110	320	2	3.64	2131282270	237188	67.84	8800	9140	8750	11420	6160	8790	8985.62	3.89	0	-1720	9416	9102	8756	8442	8096	8930	8270	509	2630	500	6680	10	1	101811291	9275	-16.93	3.95	12	0.23	-538.00	2308.00	13320	20230220	-31.61	8260	20230906	10.29	13320	-31.61	20230220	8260	10.29	20230906	13320	-31.61	20230220	8260	10.29	20230906	0.79	Y	067630	500	509 억		3959800	N	N	38920	N	00	N
63	20231020	110539	57	100.00	KSQ150		제약	N	N	N	N		N	9030	240	2	2.73	1348960070	151094	43.21	8800	9080	8750	11420	6160	8790	8927.95	3.89	0	-17421	9416	9102	8756	8442	8096	8930	8270	509	2630	500	6680	10	1	101811291	9194	-16.78	3.91	12	0.15	-538.00	2308.00	13320	20230220	-32.21	8260	20230906	9.32	13320	-32.21	20230220	8260	9.32	20230906	13320	-32.21	20230220	8260	9.32	20230906	0.79	Y	067630	500	509 억		3959800	N	N	38920	N	00	N
64	20231020	100533	57	100.00	KSQ150		제약	N	N	N	N		N	8900	110	2	1.25	744458370	83913	24.00	8800	8940	8750	11420	6160	8790	8871.79	3.89	0	-6285	9416	9102	8756	8442	8096	8930	8270	509	2630	500	6680	10	1	101811291	9061	-16.54	3.86	12	0.08	-538.00	2308.00	13320	20230220	-33.18	8260	20230906	7.75	13320	-33.18	20230220	8260	7.75	20230906	13320	-33.18	20230220	8260	7.75	20230906	0.79	Y	067630	500	509 억		3959800	N	N	38920	N	00	N
65	20231020	090534	57	100.00	KSQ150		제약	N	N	N	N		N	8790	0	3	0.00	52899970	5986	1.71	8800	8900	8770	11420	6160	8790	8837.28	3.89	0	-386	9416	9102	8756	8442	8096	8930	8270	509	2630	500	6680	10	1	101811291	8949	-16.34	3.81	12	0.01	-538.00	2308.00	13320	20230220	-34.01	8260	20230906	6.42	13320	-34.01	20230220	8260	6.42	20230906	13320	-34.01	20230220	8260	6.42	20230906	0.79	Y	067630	500	509 억		3959800	N	N	38920	N	00	N
66	20231019	160531	57	100.00	KSQ150		제약	N	N	N	N		N	8790	-260	5	-2.87	3057121260	344574	139.04	8910	9070	8410	11760	6340	9050	8872.43	3.88	0	7633	9676	9362	9206	8892	8736	9285	8815	509	2710	500	6870	10	1	101811291	8949	-16.34	3.81	12	0.34	-538.00	2308.00	13320	20230220	-34.01	8260	20230906	6.42	13320	-34.01	20230220	8260	6.42	20230906	13320	-34.01	20230220	8260	6.42	20230906	0.81	Y	067630	500	509 억		3946452	N	N	38920	N	00	N
67	20231019	150530	57	100.00	KSQ150		제약	N	N	N	N		N	8830	-220	5	-2.43	2741700200	308784	124.59	8910	9070	8410	11760	6340	9050	8878.91	3.88	0	19774	9676	9362	9206	8892	8736	9285	8815	509	2710	500	6870	10	1	101811291	8990	-16.41	3.83	12	0.30	-538.00	2308.00	13320	20230220	-33.71	8260	20230906	6.90	13320	-33.71	20230220	8260	6.90	20230906	13320	-33.71	20230220	8260	6.90	20230906	0.81	Y	067630	500	509 억		3946452	N	N	15846	N	00	N
68	20231019	140533	57	100.00	KSQ150		제약	N	N	N	N		N	8790	-260	5	-2.87	2140081950	240316	96.97	8910	9070	8410	11760	6340	9050	8905.16	3.88	0	23180	9676	9362	9206	8892	8736	9285	8815	509	2710	500	6870	10	1	101811291	8949	-16.34	3.81	12	0.24	-538.00	2308.00	13320	20230220	-34.01	8260	20230906	6.42	13320	-34.01	20230220	8260	6.42	20230906	13320	-34.01	20230220	8260	6.42	20230906	0.81	Y	067630	500	509 억		3946452	N	N	15846	N	00	N
69	20231019	130528	57	100.00	KSQ150		제약	N	N	N	N		N	8970	-80	5	-0.88	1302135580	145485	58.70	8910	9070	8850	11760	6340	9050	8950.16	3.88	0	20322	9676	9362	9206	8892	8736	9285	8815	509	2710	500	6870	10	1	101811291	9132	-16.67	3.89	12	0.14	-538.00	2308.00	13320	20230220	-32.66	8260	20230906	8.60	13320	-32.66	20230220	8260	8.60	20230906	13320	-32.66	20230220	8260	8.60	20230906	0.81	Y	067630	500	509 억		3946452	N	N	15846	N	00	N
70	20231019	120533	57	100.00	KSQ150		제약	N	N	N	N		N	8990	-60	5	-0.66	1017930870	113752	45.90	8910	9070	8850	11760	6340	9050	8948.50	3.88	0	10577	9676	9362	9206	8892	8736	9285	8815	509	2710	500	6870	10	1	101811291	9153	-16.71	3.90	12	0.11	-538.00	2308.00	13320	20230220	-32.51	8260	20230906	8.84	13320	-32.51	20230220	8260	8.84	20230906	13320	-32.51	20230220	8260	8.84	20230906	0.81	Y	067630	500	509 억		3946452	N	N	15846	N	00	N
71	20231019	110532	57	100.00	KSQ150		제약	N	N	N	N		N	8990	-60	5	-0.66	833171290	93181	37.60	8910	9070	8850	11760	6340	9050	8941.18	3.88	0	6142	9676	9362	9206	8892	8736	9285	8815	509	2710	500	6870	10	1	101811291	9153	-16.71	3.90	12	0.09	-538.00	2308.00	13320	20230220	-32.51	8260	20230906	8.84	13320	-32.51	20230220	8260	8.84	20230906	13320	-32.51	20230220	8260	8.84	20230906	0.81	Y	067630	500	509 억		3946452	N	N	15846	N	00	N
72	20231019	100527	57	100.00	KSQ150		제약	N	N	N	N		N	8960	-90	5	-0.99	574752700	64425	26.00	8910	9040	8850	11760	6340	9050	8920.84	3.88	0	2441	9676	9362	9206	8892	8736	9285	8815	509	2710	500	6870	10	1	101811291	9122	-16.65	3.88	12	0.06	-538.00	2308.00	13320	20230220	-32.73	8260	20230906	8.47	13320	-32.73	20230220	8260	8.47	20230906	13320	-32.73	20230220	8260	8.47	20230906	0.81	Y	067630	500	509 억		3946452	N	N	15846	N	00	N
73	20231019	090532	57	100.00	KSQ150		제약	N	N	N	N		N	8910	-140	5	-1.55	92029640	10328	4.17	8910	8970	8880	11760	6340	9050	8907.77	3.88	0	-337	9676	9362	9206	8892	8736	9285	8815	509	2710	500	6870	10	1	101811291	9071	-16.56	3.86	12	0.01	-538.00	2308.00	13320	20230220	-33.11	8260	20230906	7.87	13320	-33.11	20230220	8260	7.87	20230906	13320	-33.11	20230220	8260	7.87	20230906	0.81	Y	067630	500	509 억		3946452	N	N	15846	N	00	N
74	20231018	160535	57	100.00	KSQ150		제약	N	N	N	N		N	9050	-400	5	-4.23	2245697070	243723	114.61	9370	9520	9050	12280	6620	9450	9214.27	3.86	0	860	9696	9572	9466	9342	9236	9520	9290	509	2830	500	7180	10	1	101811291	9214	-16.82	3.92	12	0.24	-538.00	2308.00	13320	20230220	-32.06	8260	20230906	9.56	13320	-32.06	20230220	8260	9.56	20230906	13320	-32.06	20230220	8260	9.56	20230906	0.82	Y	067630	500	509 억		3931291	N	N	15846	N	00	N
75	20231018	150527	57	100.00	KSQ150		제약	N	N	N	N		N	9150	-300	5	-3.17	1936850140	209748	98.64	9370	9520	9140	12280	6620	9450	9234.18	3.86	0	14843	9696	9572	9466	9342	9236	9520	9290	509	2830	500	7180	10	1	101811291	9316	-17.01	3.96	12	0.21	-538.00	2308.00	13320	20230220	-31.31	8260	20230906	10.77	13320	-31.31	20230220	8260	10.77	20230906	13320	-31.31	20230220	8260	10.77	20230906	0.82	Y	067630	500	509 억		3931291	N	N	9578	N	00	N
76	20231018	140524	57	100.00	KSQ150		제약	N	N	N	N		N	9240	-210	5	-2.22	1685397420	182310	85.73	9370	9520	9140	12280	6620	9450	9244.68	3.86	0	18454	9696	9572	9466	9342	9236	9520	9290	509	2830	500	7180	10	1	101811291	9407	-17.17	4.00	12	0.18	-538.00	2308.00	13320	20230220	-30.63	8260	20230906	11.86	13320	-30.63	20230220	8260	11.86	20230906	13320	-30.63	20230220	8260	11.86	20230906	0.82	Y	067630	500	509 억		3931291	N	N	9578	N	00	N
77	20231018	130520	57	100.00	KSQ150		제약	N	N	N	N		N	9170	-280	5	-2.96	1399327440	151113	71.06	9370	9520	9160	12280	6620	9450	9260.14	3.86	0	12638	9696	9572	9466	9342	9236	9520	9290	509	2830	500	7180	10	1	101811291	9336	-17.04	3.97	12	0.15	-538.00	2308.00	13320	20230220	-31.16	8260	20230906	11.02	13320	-31.16	20230220	8260	11.02	20230906	13320	-31.16	20230220	8260	11.02	20230906	0.82	Y	067630	500	509 억		3931291	N	N	9578	N	00	N
78	20231018	120529	57	100.00	KSQ150		제약	N	N	N	N		N	9230	-220	5	-2.33	1205317440	129989	61.13	9370	9520	9170	12280	6620	9450	9272.46	3.86	0	7990	9696	9572	9466	9342	9236	9520	9290	509	2830	500	7180	10	1	101811291	9397	-17.16	4.00	12	0.13	-538.00	2308.00	13320	20230220	-30.71	8260	20230906	11.74	13320	-30.71	20230220	8260	11.74	20230906	13320	-30.71	20230220	8260	11.74	20230906	0.82	Y	067630	500	509 억		3931291	N	N	9578	N	00	N
79	20231018	110525	57	100.00	KSQ150		제약	N	N	N	N		N	9280	-170	5	-1.80	1041141730	112207	52.77	9370	9520	9180	12280	6620	9450	9278.76	3.86	0	4691	9696	9572	9466	9342	9236	9520	9290	509	2830	500	7180	10	1	101811291	9448	-17.25	4.02	12	0.11	-538.00	2308.00	13320	20230220	-30.33	8260	20230906	12.35	13320	-30.33	20230220	8260	12.35	20230906	13320	-30.33	20230220	8260	12.35	20230906	0.82	Y	067630	500	509 억		3931291	N	N	9578	N	00	N
80	20231018	100528	57	100.00	KSQ150		제약	N	N	N	N		N	9210	-240	5	-2.54	687477130	73876	34.74	9370	9520	9190	12280	6620	9450	9305.83	3.86	0	-685	9696	9572	9466	9342	9236	9520	9290	509	2830	500	7180	10	1	101811291	9377	-17.12	3.99	12	0.07	-538.00	2308.00	13320	20230220	-30.86	8260	20230906	11.50	13320	-30.86	20230220	8260	11.50	20230906	13320	-30.86	20230220	8260	11.50	20230906	0.82	Y	067630	500	509 억		3931291	N	N	9578	N	00	N
81	20231018	090523	57	100.00	KSQ150		제약	N	N	N	N		N	9470	20	2	0.21	82690830	8756	4.12	9370	9520	9370	12280	6620	9450	9443.90	3.86	0	342	9696	9572	9466	9342	9236	9520	9290	509	2830	500	7180	10	1	101811291	9642	-17.60	4.10	12	0.01	-538.00	2308.00	13320	20230220	-28.90	8260	20230906	14.65	13320	-28.90	20230220	8260	14.65	20230906	13320	-28.90	20230220	8260	14.65	20230906	0.82	Y	067630	500	509 억		3931291	N	N	9578	N	00	N
82	20231017	160527	57	100.00	KSQ150		제약	N	N	N	N		N	9450	-10	5	-0.11	1997841110	210640	68.40	9500	9590	9360	12290	6630	9460	9484.70	3.80	0	63169	9633	9546	9433	9346	9233	9490	9290	509	2830	500	7180	10	1	101811291	9621	-17.57	4.09	12	0.21	-538.00	2308.00	13320	20230220	-29.05	8260	20230906	14.41	13320	-29.05	20230220	8260	14.41	20230906	13320	-29.05	20230220	8260	14.41	20230906	0.82	Y	067630	500	509 억		3867782	N	N	9578	N	00	N
83	20231017	150528	57	100.00	KSQ150		제약	N	N	N	N		N	9490	30	2	0.32	1797871610	189500	61.54	9500	9590	9360	12290	6630	9460	9487.45	3.80	0	66272	9633	9546	9433	9346	9233	9490	9290	509	2830	500	7180	10	1	101811291	9662	-17.64	4.11	12	0.19	-538.00	2308.00	13320	20230220	-28.75	8260	20230906	14.89	13320	-28.75	20230220	8260	14.89	20230906	13320	-28.75	20230220	8260	14.89	20230906	0.82	Y	067630	500	509 억		3867782	N	N	61646	N	00	N
84	20231017	140530	57	100.00	KSQ150		제약	N	N	N	N		N	9360	-100	5	-1.06	1487430220	156653	50.87	9500	9590	9360	12290	6630	9460	9495.06	3.80	0	56729	9633	9546	9433	9346	9233	9490	9290	509	2830	500	7180	10	1	101811291	9530	-17.40	4.06	12	0.15	-538.00	2308.00	13320	20230220	-29.73	8260	20230906	13.32	13320	-29.73	20230220	8260	13.32	20230906	13320	-29.73	20230220	8260	13.32	20230906	0.82	Y	067630	500	509 억		3867782	N	N	61646	N	00	N
85	20231017	130525	57	100.00	KSQ150		제약	N	N	N	N		N	9460	0	3	0.00	1273283510	133947	43.50	9500	9590	9430	12290	6630	9460	9505.88	3.80	0	49848	9633	9546	9433	9346	9233	9490	9290	509	2830	500	7180	10	1	101811291	9631	-17.58	4.10	12	0.13	-538.00	2308.00	13320	20230220	-28.98	8260	20230906	14.53	13320	-28.98	20230220	8260	14.53	20230906	13320	-28.98	20230220	8260	14.53	20230906	0.82	Y	067630	500	509 억		3867782	N	N	61646	N	00	N
86	20231017	120526	57	100.00	KSQ150		제약	N	N	N	N		N	9450	-10	5	-0.11	1133873030	119203	38.71	9500	9590	9450	12290	6630	9460	9512.12	3.80	0	43611	9633	9546	9433	9346	9233	9490	9290	509	2830	500	7180	10	1	101811291	9621	-17.57	4.09	12	0.12	-538.00	2308.00	13320	20230220	-29.05	8260	20230906	14.41	13320	-29.05	20230220	8260	14.41	20230906	13320	-29.05	20230220	8260	14.41	20230906	0.82	Y	067630	500	509 억		3867782	N	N	61646	N	00	N
87	20231017	110522	57	100.00	KSQ150		제약	N	N	N	N		N	9480	20	2	0.21	872594870	91673	29.77	9500	9590	9450	12290	6630	9460	9518.56	3.80	0	35221	9633	9546	9433	9346	9233	9490	9290	509	2830	500	7180	10	1	101811291	9652	-17.62	4.11	12	0.09	-538.00	2308.00	13320	20230220	-28.83	8260	20230906	14.77	13320	-28.83	20230220	8260	14.77	20230906	13320	-28.83	20230220	8260	14.77	20230906	0.82	Y	067630	500	509 억		3867782	N	N	61646	N	00	N
88	20231017	100519	57	100.00	KSQ150		제약	N	N	N	N		N	9520	60	2	0.63	597313230	62674	20.35	9500	9590	9460	12290	6630	9460	9530.48	3.80	0	25945	9633	9546	9433	9346	9233	9490	9290	509	2830	500	7180	10	1	101811291	9692	-17.70	4.12	12	0.06	-538.00	2308.00	13320	20230220	-28.53	8260	20230906	15.25	13320	-28.53	20230220	8260	15.25	20230906	13320	-28.53	20230220	8260	15.25	20230906	0.82	Y	067630	500	509 억		3867782	N	N	61646	N	00	N
89	20231017	090522	57	100.00	KSQ150		제약	N	N	N	N		N	9470	10	2	0.11	134395050	14181	4.61	9500	9560	9460	12290	6630	9460	9477.12	3.80	0	1406	9633	9546	9433	9346	9233	9490	9290	509	2830	500	7180	10	1	101811291	9642	-17.60	4.10	12	0.01	-538.00	2308.00	13320	20230220	-28.90	8260	20230906	14.65	13320	-28.90	20230220	8260	14.65	20230906	13320	-28.90	20230220	8260	14.65	20230906	0.82	Y	067630	500	509 억		3867782	N	N	61646	N	00	N
90	20231016	160523	57	100.00	KSQ150		제약	N	N	N	N		N	9460	-40	5	-0.42	2872643660	304861	105.42	9470	9520	9320	12350	6650	9500	9422.32	3.84	0	-1486	9633	9566	9433	9366	9233	9600	9400	509	2850	500	7220	10	1	101811291	9631	-17.58	4.10	12	0.30	-538.00	2308.00	13320	20230220	-28.98	8260	20230906	14.53	13320	-28.98	20230220	8260	14.53	20230906	13320	-28.98	20230220	8260	14.53	20230906	0.83	Y	067630	500	509 억		3907066	N	N	61646	N	00	N
91	20231016	150522	57	100.00	KSQ150		제약	N	N	N	N		N	9460	-40	5	-0.42	2426668030	257745	89.12	9470	9520	9320	12350	6650	9500	9414.99	3.84	0	14446	9633	9566	9433	9366	9233	9600	9400	509	2850	500	7220	10	1	101811291	9631	-17.58	4.10	12	0.25	-538.00	2308.00	13320	20230220	-28.98	8260	20230906	14.53	13320	-28.98	20230220	8260	14.53	20230906	13320	-28.98	20230220	8260	14.53	20230906	0.83	Y	067630	500	509 억		3907066	N	N	35273	N	00	N
92	20231016	140523	57	100.00	KSQ150		제약	N	N	N	N		N	9360	-140	5	-1.47	1895753010	201131	69.55	9470	9520	9330	12350	6650	9500	9425.46	3.84	0	9423	9633	9566	9433	9366	9233	9600	9400	509	2850	500	7220	10	1	101811291	9530	-17.40	4.06	12	0.20	-538.00	2308.00	13320	20230220	-29.73	8260	20230906	13.32	13320	-29.73	20230220	8260	13.32	20230906	13320	-29.73	20230220	8260	13.32	20230906	0.83	Y	067630	500	509 억		3907066	N	N	35273	N	00	N
93	20231016	130521	57	100.00	KSQ150		제약	N	N	N	N		N	9430	-70	5	-0.74	1563282030	165647	57.28	9470	9520	9380	12350	6650	9500	9437.43	3.84	0	6712	9633	9566	9433	9366	9233	9600	9400	509	2850	500	7220	10	1	101811291	9601	-17.53	4.09	12	0.16	-538.00	2308.00	13320	20230220	-29.20	8260	20230906	14.16	13320	-29.20	20230220	8260	14.16	20230906	13320	-29.20	20230220	8260	14.16	20230906	0.83	Y	067630	500	509 억		3907066	N	N	35273	N	00	N
94	20231016	120520	57	100.00	KSQ150		제약	N	N	N	N		N	9430	-70	5	-0.74	1295364510	137242	47.46	9470	9520	9380	12350	6650	9500	9438.54	3.84	0	-227	9633	9566	9433	9366	9233	9600	9400	509	2850	500	7220	10	1	101811291	9601	-17.53	4.09	12	0.13	-538.00	2308.00	13320	20230220	-29.20	8260	20230906	14.16	13320	-29.20	20230220	8260	14.16	20230906	13320	-29.20	20230220	8260	14.16	20230906	0.83	Y	067630	500	509 억		3907066	N	N	35273	N	00	N
95	20231016	110519	57	100.00	KSQ150		제약	N	N	N	N		N	9420	-80	5	-0.84	854325260	90340	31.24	9470	9520	9400	12350	6650	9500	9456.77	3.84	0	-5693	9633	9566	9433	9366	9233	9600	9400	509	2850	500	7220	10	1	101811291	9591	-17.51	4.08	12	0.09	-538.00	2308.00	13320	20230220	-29.28	8260	20230906	14.04	13320	-29.28	20230220	8260	14.04	20230906	13320	-29.28	20230220	8260	14.04	20230906	0.83	Y	067630	500	509 억		3907066	N	N	35273	N	00	N
96	20231016	100514	57	100.00	KSQ150		제약	N	N	N	N		N	9470	-30	5	-0.32	590267870	62374	21.57	9470	9520	9400	12350	6650	9500	9463.36	3.84	0	-1411	9633	9566	9433	9366	9233	9600	9400	509	2850	500	7220	10	1	101811291	9642	-17.60	4.10	12	0.06	-538.00	2308.00	13320	20230220	-28.90	8260	20230906	14.65	13320	-28.90	20230220	8260	14.65	20230906	13320	-28.90	20230220	8260	14.65	20230906	0.83	Y	067630	500	509 억		3907066	N	N	35273	N	00	N
97	20231016	090518	57	100.00	KSQ150		제약	N	N	N	N		N	9430	-70	5	-0.74	124283520	13108	4.53	9470	9520	9400	12350	6650	9500	9481.49	3.84	0	-4808	9633	9566	9433	9366	9233	9600	9400	509	2850	500	7220	10	1	101811291	9601	-17.53	4.09	12	0.01	-538.00	2308.00	13320	20230220	-29.20	8260	20230906	14.16	13320	-29.20	20230220	8260	14.16	20230906	13320	-29.20	20230220	8260	14.16	20230906	0.83	Y	067630	500	509 억		3907066	N	N	35273	N	00	N
98	20231012	160531	57	100.00	KSQ150		제약	N	N	N	N		N	9450	60	2	0.64	1850396910	196673	88.38	9420	9510	9330	12200	6580	9390	9408.24	3.77	0	-1422	9576	9482	9396	9302	9216	9530	9350	509	2810	500	7130	10	1	101806298	9621	-17.57	4.09	12	0.19	-538.00	2308.00	13320	20230220	-29.05	8260	20230906	14.41	13320	-29.05	20230220	8260	14.41	20230906	13320	-29.05	20230220	8260	14.41	20230906	0.83	Y	067630	500	509 억		3842218	N	N	19982	N	00	N
99	20231012	150521	57	100.00	KSQ150		제약	N	N	N	N		N	9420	30	2	0.32	1644107200	174803	78.55	9420	9510	9330	12200	6580	9390	9405.49	3.77	0	241	9576	9482	9396	9302	9216	9530	9350	509	2810	500	7130	10	1	101806298	9590	-17.51	4.08	12	0.17	-538.00	2308.00	13320	20230220	-29.28	8260	20230906	14.04	13320	-29.28	20230220	8260	14.04	20230906	13320	-29.28	20230220	8260	14.04	20230906	0.83	Y	067630	500	509 억		3842218	N	N	16768	N	00	N
100	20231012	140520	57	100.00	KSQ150		제약	N	N	N	N		N	9410	20	2	0.21	1448657870	153986	69.20	9420	9510	9330	12200	6580	9390	9407.72	3.77	0	-3263	9576	9482	9396	9302	9216	9530	9350	509	2810	500	7130	10	1	101806298	9580	-17.49	4.08	12	0.15	-538.00	2308.00	13320	20230220	-29.35	8260	20230906	13.92	13320	-29.35	20230220	8260	13.92	20230906	13320	-29.35	20230220	8260	13.92	20230906	0.83	Y	067630	500	509 억		3842218	N	N	16768	N	00	N
101	20231012	130520	57	100.00	KSQ150		제약	N	N	N	N		N	9390	0	3	0.00	1209626480	128530	57.76	9420	9510	9330	12200	6580	9390	9411.24	3.77	0	-7460	9576	9482	9396	9302	9216	9530	9350	509	2810	500	7130	10	1	101806298	9560	-17.45	4.07	12	0.13	-538.00	2308.00	13320	20230220	-29.50	8260	20230906	13.68	13320	-29.50	20230220	8260	13.68	20230906	13320	-29.50	20230220	8260	13.68	20230906	0.83	Y	067630	500	509 억		3842218	N	N	16768	N	00	N
102	20231012	120528	57	100.00	KSQ150		제약	N	N	N	N		N	9390	0	3	0.00	921599950	97867	43.98	9420	9510	9330	12200	6580	9390	9416.86	3.77	0	-8601	9576	9482	9396	9302	9216	9530	9350	509	2810	500	7130	10	1	101806298	9560	-17.45	4.07	12	0.10	-538.00	2308.00	13320	20230220	-29.50	8260	20230906	13.68	13320	-29.50	20230220	8260	13.68	20230906	13320	-29.50	20230220	8260	13.68	20230906	0.83	Y	067630	500	509 억		3842218	N	N	16768	N	00	N
103	20231012	110526	57	100.00	KSQ150		제약	N	N	N	N		N	9460	70	2	0.75	772120610	81992	36.84	9420	9510	9330	12200	6580	9390	9417.02	3.77	0	-9498	9576	9482	9396	9302	9216	9530	9350	509	2810	500	7130	10	1	101806298	9631	-17.58	4.10	12	0.08	-538.00	2308.00	13320	20230220	-28.98	8260	20230906	14.53	13320	-28.98	20230220	8260	14.53	20230906	13320	-28.98	20230220	8260	14.53	20230906	0.83	Y	067630	500	509 억		3842218	N	N	16768	N	00	N
104	20231012	100525	57	100.00	KSQ150		제약	N	N	N	N		N	9410	20	2	0.21	505873350	53801	24.18	9420	9490	9330	12200	6580	9390	9402.68	3.77	0	-10611	9576	9482	9396	9302	9216	9530	9350	509	2810	500	7130	10	1	101806298	9580	-17.49	4.08	12	0.05	-538.00	2308.00	13320	20230220	-29.35	8260	20230906	13.92	13320	-29.35	20230220	8260	13.92	20230906	13320	-29.35	20230220	8260	13.92	20230906	0.83	Y	067630	500	509 억		3842218	N	N	16768	N	00	N
105	20231012	090527	57	100.00	KSQ150		제약	N	N	N	N		N	9450	60	2	0.64	57982000	6153	2.76	9420	9470	9390	12200	6580	9390	9423.38	3.77	0	1517	9576	9482	9396	9302	9216	9530	9350	509	2810	500	7130	10	1	101806298	9621	-17.57	4.09	12	0.01	-538.00	2308.00	13320	20230220	-29.05	8260	20230906	14.41	13320	-29.05	20230220	8260	14.41	20230906	13320	-29.05	20230220	8260	14.41	20230906	0.83	Y	067630	500	509 억		3842218	N	N	16768	N	00	N
106	20231011	160522	57	100.00	KSQ150		제약	N	N	N	N		N	9390	40	2	0.43	2061928630	219341	53.28	9350	9490	9310	12150	6550	9350	9400.59	3.73	0	41980	9736	9542	9406	9212	9076	9475	9145	509	2800	500	7100	10	1	101806298	9560	-17.45	4.07	12	0.22	-538.00	2308.00	13320	20230220	-29.50	8260	20230906	13.68	13320	-29.50	20230220	8260	13.68	20230906	13320	-29.50	20230220	8260	13.68	20230906	0.82	Y	067630	500	509 억		3799153	N	N	16768	N	00	N
107	20231011	150522	57	100.00	KSQ150		제약	N	N	N	N		N	9440	90	2	0.96	1866764890	198580	48.24	9350	9490	9310	12150	6550	9350	9400.57	3.73	0	42080	9736	9542	9406	9212	9076	9475	9145	509	2800	500	7100	10	1	101806298	9611	-17.55	4.09	12	0.20	-538.00	2308.00	13320	20230220	-29.13	8260	20230906	14.29	13320	-29.13	20230220	8260	14.29	20230906	13320	-29.13	20230220	8260	14.29	20230906	0.82	Y	067630	500	509 억		3799153	N	N	55826	N	00	N
108	20231011	140527	57	100.00	KSQ150		제약	N	N	N	N		N	9410	60	2	0.64	1382316220	147303	35.78	9350	9460	9310	12150	6550	9350	9384.17	3.73	0	25804	9736	9542	9406	9212	9076	9475	9145	509	2800	500	7100	10	1	101806298	9580	-17.49	4.08	12	0.14	-538.00	2308.00	13320	20230220	-29.35	8260	20230906	13.92	13320	-29.35	20230220	8260	13.92	20230906	13320	-29.35	20230220	8260	13.92	20230906	0.82	Y	067630	500	509 억		3799153	N	N	55826	N	00	N
109	20231011	130518	57	100.00	KSQ150		제약	N	N	N	N		N	9450	100	2	1.07	1205762800	128582	31.24	9350	9460	9310	12150	6550	9350	9377.38	3.73	0	21925	9736	9542	9406	9212	9076	9475	9145	509	2800	500	7100	10	1	101806298	9621	-17.57	4.09	12	0.13	-538.00	2308.00	13320	20230220	-29.05	8260	20230906	14.41	13320	-29.05	20230220	8260	14.41	20230906	13320	-29.05	20230220	8260	14.41	20230906	0.82	Y	067630	500	509 억		3799153	N	N	55826	N	00	N
110	20231011	120528	57	100.00	KSQ150		제약	N	N	N	N		N	9440	90	2	0.96	1061327800	113268	27.52	9350	9460	9310	12150	6550	9350	9370.06	3.73	0	16698	9736	9542	9406	9212	9076	9475	9145	509	2800	500	7100	10	1	101806298	9611	-17.55	4.09	12	0.11	-538.00	2308.00	13320	20230220	-29.13	8260	20230906	14.29	13320	-29.13	20230220	8260	14.29	20230906	13320	-29.13	20230220	8260	14.29	20230906	0.82	Y	067630	500	509 억		3799153	N	N	55826	N	00	N
111	20231011	110524	57	100.00	KSQ150		제약	N	N	N	N		N	9430	80	2	0.86	865673580	92502	22.47	9350	9440	9310	12150	6550	9350	9358.43	3.73	0	6772	9736	9542	9406	9212	9076	9475	9145	509	2800	500	7100	10	1	101806298	9600	-17.53	4.09	12	0.09	-538.00	2308.00	13320	20230220	-29.20	8260	20230906	14.16	13320	-29.20	20230220	8260	14.16	20230906	13320	-29.20	20230220	8260	14.16	20230906	0.82	Y	067630	500	509 억		3799153	N	N	55826	N	00	N
112	20231011	100520	57	100.00	KSQ150		제약	N	N	N	N		N	9350	0	3	0.00	560899290	60015	14.58	9350	9420	9310	12150	6550	9350	9345.99	3.73	0	-3262	9736	9542	9406	9212	9076	9475	9145	509	2800	500	7100	10	1	101806298	9519	-17.38	4.05	12	0.06	-538.00	2308.00	13320	20230220	-29.80	8260	20230906	13.20	13320	-29.80	20230220	8260	13.20	20230906	13320	-29.80	20230220	8260	13.20	20230906	0.82	Y	067630	500	509 억		3799153	N	N	55826	N	00	N
113	20231011	090524	57	100.00	KSQ150		제약	N	N	N	N		N	9330	-20	5	-0.21	123424570	13217	3.21	9350	9390	9320	12150	6550	9350	9338.32	3.73	0	-31	9736	9542	9406	9212	9076	9475	9145	509	2800	500	7100	10	1	101806298	9499	-17.34	4.04	12	0.01	-538.00	2308.00	13320	20230220	-29.95	8260	20230906	12.95	13320	-29.95	20230220	8260	12.95	20230906	13320	-29.95	20230220	8260	12.95	20230906	0.82	Y	067630	500	509 억		3799153	N	N	55826	N	00	N
114	20231010	160517	57	100.00	KSQ150		제약	N	N	N	N		N	9350	-20	5	-0.21	3876884940	409619	162.85	9400	9600	9270	12180	6560	9370	9464.78	3.68	0	69467	9663	9516	9433	9286	9203	9475	9245	509	2810	500	7120	10	1	101806298	9519	-17.38	4.05	12	0.40	-538.00	2308.00	13320	20230220	-29.80	8260	20230906	13.20	13320	-29.80	20230220	8260	13.20	20230906	13320	-29.80	20230220	8260	13.20	20230906	0.84	Y	067630	500	509 억		3750890	N	N	55826	N	00	N
115	20231010	150516	57	100.00	KSQ150		제약	N	N	N	N		N	9340	-30	5	-0.32	3554086860	375066	149.12	9400	9600	9270	12180	6560	9370	9475.90	3.68	0	71715	9663	9516	9433	9286	9203	9475	9245	509	2810	500	7120	10	1	101806298	9509	-17.36	4.05	12	0.37	-538.00	2308.00	13320	20230220	-29.88	8260	20230906	13.08	13320	-29.88	20230220	8260	13.08	20230906	13320	-29.88	20230220	8260	13.08	20230906	0.84	Y	067630	500	509 억		3750890	N	N	62130	N	00	N
116	20231010	140519	57	100.00	KSQ150		제약	N	N	N	N		N	9390	20	2	0.21	2975082280	313004	124.44	9400	9600	9360	12180	6560	9370	9504.93	3.68	0	67001	9663	9516	9433	9286	9203	9475	9245	509	2810	500	7120	10	1	101806298	9560	-17.45	4.07	12	0.31	-538.00	2308.00	13320	20230220	-29.50	8260	20230906	13.68	13320	-29.50	20230220	8260	13.68	20230906	13320	-29.50	20230220	8260	13.68	20230906	0.84	Y	067630	500	509 억		3750890	N	N	62130	N	00	N
117	20231010	130514	57	100.00	KSQ150		제약	N	N	N	N		N	9450	80	2	0.85	2468578420	259232	103.06	9400	9600	9390	12180	6560	9370	9522.66	3.68	0	68323	9663	9516	9433	9286	9203	9475	9245	509	2810	500	7120	10	1	101806298	9621	-17.57	4.09	12	0.25	-538.00	2308.00	13320	20230220	-29.05	8260	20230906	14.41	13320	-29.05	20230220	8260	14.41	20230906	13320	-29.05	20230220	8260	14.41	20230906	0.84	Y	067630	500	509 억		3750890	N	N	62130	N	00	N
118	20231010	120514	57	100.00	KSQ150		제약	N	N	N	N		N	9490	120	2	1.28	2234974520	234558	93.25	9400	9600	9390	12180	6560	9370	9528.45	3.68	0	64590	9663	9516	9433	9286	9203	9475	9245	509	2810	500	7120	10	1	101806298	9661	-17.64	4.11	12	0.23	-538.00	2308.00	13320	20230220	-28.75	8260	20230906	14.89	13320	-28.75	20230220	8260	14.89	20230906	13320	-28.75	20230220	8260	14.89	20230906	0.84	Y	067630	500	509 억		3750890	N	N	62130	N	00	N
119	20231010	110507	57	100.00	KSQ150		제약	N	N	N	N		N	9510	140	2	1.49	1938284120	203241	80.80	9400	9600	9390	12180	6560	9370	9536.88	3.68	0	66667	9663	9516	9433	9286	9203	9475	9245	509	2810	500	7120	10	1	101806298	9682	-17.68	4.12	12	0.20	-538.00	2308.00	13320	20230220	-28.60	8260	20230906	15.13	13320	-28.60	20230220	8260	15.13	20230906	13320	-28.60	20230220	8260	15.13	20230906	0.84	Y	067630	500	509 억		3750890	N	N	62130	N	00	N
120	20231010	100510	57	100.00	KSQ150		제약	N	N	N	N		N	9510	140	2	1.49	1069100360	112405	44.69	9400	9590	9390	12180	6560	9370	9511.15	3.68	0	17583	9663	9516	9433	9286	9203	9475	9245	509	2810	500	7120	10	1	101806298	9682	-17.68	4.12	12	0.11	-538.00	2308.00	13320	20230220	-28.60	8260	20230906	15.13	13320	-28.60	20230220	8260	15.13	20230906	13320	-28.60	20230220	8260	15.13	20230906	0.84	Y	067630	500	509 억		3750890	N	N	62130	N	00	N
121	20231010	090508	57	100.00	KSQ150		제약	N	N	N	N		N	9540	170	2	1.81	283889290	29902	11.89	9400	9590	9390	12180	6560	9370	9493.99	3.68	0	3676	9663	9516	9433	9286	9203	9475	9245	509	2810	500	7120	10	1	101806298	9712	-17.73	4.13	12	0.03	-538.00	2308.00	13320	20230220	-28.38	8260	20230906	15.50	13320	-28.38	20230220	8260	15.50	20230906	13320	-28.38	20230220	8260	15.50	20230906	0.84	Y	067630	500	509 억		3750890	N	N	62130	N	00	N
122	20231006	160514	57	100.00	KSQ150		제약	N	N	N	N		N	9370	-10	5	-0.11	2353574570	249717	58.31	9510	9580	9350	12190	6570	9380	9425.50	3.79	0	-65601	9813	9596	9423	9206	9033	9705	9315	509	2810	500	7120	10	1	101806298	9539	-17.42	4.06	12	0.25	-538.00	2308.00	13320	20230220	-29.65	8260	20230906	13.44	13320	-29.65	20230220	8260	13.44	20230906	13600	-31.10	20221007	8260	13.44	20230906	0.83	Y	067630	500	509 억		3853537	N	N	62130	N	00	N
123	20231006	150505	57	100.00	KSQ150		제약	N	N	N	N		N	9370	-10	5	-0.11	2091545580	221757	51.78	9510	9580	9350	12190	6570	9380	9431.70	3.79	0	-56936	9813	9596	9423	9206	9033	9705	9315	509	2810	500	7120	10	1	101806298	9539	-17.42	4.06	12	0.22	-538.00	2308.00	13320	20230220	-29.65	8260	20230906	13.44	13320	-29.65	20230220	8260	13.44	20230906	13600	-31.10	20221007	8260	13.44	20230906	0.83	Y	067630	500	509 억		3853537	N	N	28293	N	00	N
124	20231006	140504	57	100.00	KSQ150		제약	N	N	N	N		N	9430	50	2	0.53	1656326540	175445	40.97	9510	9580	9390	12190	6570	9380	9440.72	3.79	0	-51287	9813	9596	9423	9206	9033	9705	9315	509	2810	500	7120	10	1	101806298	9600	-17.53	4.09	12	0.17	-538.00	2308.00	13320	20230220	-29.20	8260	20230906	14.16	13320	-29.20	20230220	8260	14.16	20230906	13600	-30.66	20221007	8260	14.16	20230906	0.83	Y	067630	500	509 억		3853537	N	N	28293	N	00	N
125	20231006	130502	57	100.00	KSQ150		제약	N	N	N	N		N	9410	30	2	0.32	1452283980	153795	35.91	9510	9580	9390	12190	6570	9380	9442.99	3.79	0	-49354	9813	9596	9423	9206	9033	9705	9315	509	2810	500	7120	10	1	101806298	9580	-17.49	4.08	12	0.15	-538.00	2308.00	13320	20230220	-29.35	8260	20230906	13.92	13320	-29.35	20230220	8260	13.92	20230906	13600	-30.81	20221007	8260	13.92	20230906	0.83	Y	067630	500	509 억		3853537	N	N	28293	N	00	N
126	20231006	120459	57	100.00	KSQ150		제약	N	N	N	N		N	9400	20	2	0.21	1205732540	127578	29.79	9510	9580	9390	12190	6570	9380	9450.94	3.79	0	-47089	9813	9596	9423	9206	9033	9705	9315	509	2810	500	7120	10	1	101806298	9570	-17.47	4.07	12	0.13	-538.00	2308.00	13320	20230220	-29.43	8260	20230906	13.80	13320	-29.43	20230220	8260	13.80	20230906	13600	-30.88	20221007	8260	13.80	20230906	0.83	Y	067630	500	509 억		3853537	N	N	28293	N	00	N
127	20231006	110455	57	100.00	KSQ150		제약	N	N	N	N		N	9450	70	2	0.75	982137920	103838	24.25	9510	9580	9390	12190	6570	9380	9458.37	3.79	0	-44870	9813	9596	9423	9206	9033	9705	9315	509	2810	500	7120	10	1	101806298	9621	-17.57	4.09	12	0.10	-538.00	2308.00	13320	20230220	-29.05	8260	20230906	14.41	13320	-29.05	20230220	8260	14.41	20230906	13600	-30.51	20221007	8260	14.41	20230906	0.83	Y	067630	500	509 억		3853537	N	N	28293	N	00	N
128	20231006	100459	57	100.00	KSQ150		제약	N	N	N	N		N	9470	90	2	0.96	632134120	66785	15.60	9510	9580	9390	12190	6570	9380	9465.21	3.79	0	-28331	9813	9596	9423	9206	9033	9705	9315	509	2810	500	7120	10	1	101806298	9641	-17.60	4.10	12	0.07	-538.00	2308.00	13320	20230220	-28.90	8260	20230906	14.65	13320	-28.90	20230220	8260	14.65	20230906	13600	-30.37	20221007	8260	14.65	20230906	0.83	Y	067630	500	509 억		3853537	N	N	28293	N	00	N
129	20231006	090455	57	100.00	KSQ150		제약	N	N	N	N		N	9460	80	2	0.85	125280580	13192	3.08	9510	9580	9420	12190	6570	9380	9496.71	3.79	0	-5058	9813	9596	9423	9206	9033	9705	9315	509	2810	500	7120	10	1	101806298	9631	-17.58	4.10	12	0.01	-538.00	2308.00	13320	20230220	-28.98	8260	20230906	14.53	13320	-28.98	20230220	8260	14.53	20230906	13600	-30.44	20221007	8260	14.53	20230906	0.83	Y	067630	500	509 억		3853537	N	N	28293	N	00	N