KissMeData/067630/price/prices-20230801.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	20230831	160622	57	100.00	KSQ150		제약	N	N	N	N		N	8630	-220	5	-2.49	3138553650	360976	176.22	8790	8910	8620	11500	6200	8850	8694.69	4.34	0	-3716	9003	8926	8843	8766	8683	8885	8725	509	2650	500	6540	10	1	101804012	8786	-16.04	3.74	12	0.35	-538.00	2308.00	17304	20220913	-50.13	8480	20230825	1.77	13320	-35.21	20230220	8480	1.77	20230825	18150	-52.45	20220913	8480	1.77	20230825	0.87	Y	067630	500	509 억		4422860	N	N	115104	N	00	N
3	20230831	150756	57	100.00	KSQ150		제약	N	N	N	N		N	8640	-210	5	-2.37	2578789600	296107	144.55	8790	8910	8620	11500	6200	8850	8708.98	4.34	0	-20851	9003	8926	8843	8766	8683	8885	8725	509	2650	500	6540	10	1	101804012	8796	-16.06	3.74	12	0.29	-538.00	2308.00	17304	20220913	-50.07	8480	20230825	1.89	13320	-35.14	20230220	8480	1.89	20230825	18150	-52.40	20220913	8480	1.89	20230825	0.87	Y	067630	500	509 억		4422860	N	N	38127	N	00	N
4	20230831	140843	57	100.00	KSQ150		제약	N	N	N	N		N	8640	-210	5	-2.37	1970752070	225784	110.22	8790	8910	8630	11500	6200	8850	8728.48	4.34	0	-43715	9003	8926	8843	8766	8683	8885	8725	509	2650	500	6540	10	1	101804012	8796	-16.06	3.74	12	0.22	-538.00	2308.00	17304	20220913	-50.07	8480	20230825	1.89	13320	-35.14	20230220	8480	1.89	20230825	18150	-52.40	20220913	8480	1.89	20230825	0.87	Y	067630	500	509 억		4422860	N	N	38127	N	00	N
5	20230831	130816	57	100.00	KSQ150		제약	N	N	N	N		N	8650	-200	5	-2.26	1641314610	187706	91.63	8790	8910	8650	11500	6200	8850	8744.07	4.34	0	-44918	9003	8926	8843	8766	8683	8885	8725	509	2650	500	6540	10	1	101804012	8806	-16.08	3.75	12	0.18	-538.00	2308.00	17304	20220913	-50.01	8480	20230825	2.00	13320	-35.06	20230220	8480	2.00	20230825	18150	-52.34	20220913	8480	2.00	20230825	0.87	Y	067630	500	509 억		4422860	N	N	38127	N	00	N
6	20230831	120836	57	100.00	KSQ150		제약	N	N	N	N		N	8700	-150	5	-1.69	1165209070	132755	64.81	8790	8910	8670	11500	6200	8850	8777.14	4.34	0	-38805	9003	8926	8843	8766	8683	8885	8725	509	2650	500	6540	10	1	101804012	8857	-16.17	3.77	12	0.13	-538.00	2308.00	17304	20220913	-49.72	8480	20230825	2.59	13320	-34.68	20230220	8480	2.59	20230825	18150	-52.07	20220913	8480	2.59	20230825	0.87	Y	067630	500	509 억		4422860	N	N	38127	N	00	N
7	20230831	111157	57	100.00	KSQ150		제약	N	N	N	N		N	8680	-170	5	-1.92	971293840	110465	53.93	8790	8910	8670	11500	6200	8850	8792.77	4.34	0	-26388	9003	8926	8843	8766	8683	8885	8725	509	2650	500	6540	10	1	101804012	8837	-16.13	3.76	12	0.11	-538.00	2308.00	17304	20220913	-49.84	8480	20230825	2.36	13320	-34.83	20230220	8480	2.36	20230825	18150	-52.18	20220913	8480	2.36	20230825	0.87	Y	067630	500	509 억		4422860	N	N	38127	N	00	N
8	20230831	100912	57	100.00	KSQ150		제약	N	N	N	N		N	8820	-30	5	-0.34	489484350	55393	27.04	8790	8910	8780	11500	6200	8850	8836.57	4.34	0	7603	9003	8926	8843	8766	8683	8885	8725	509	2650	500	6540	10	1	101804012	8979	-16.39	3.82	12	0.05	-538.00	2308.00	17304	20220913	-49.03	8480	20230825	4.01	13320	-33.78	20230220	8480	4.01	20230825	18150	-51.40	20220913	8480	4.01	20230825	0.87	Y	067630	500	509 억		4422860	N	N	38127	N	00	N
9	20230831	090753	57	100.00	KSQ150		제약	N	N	N	N		N	8790	-60	5	-0.68	150959130	17090	8.34	8790	8860	8790	11500	6200	8850	8833.18	4.34	0	7050	9003	8926	8843	8766	8683	8885	8725	509	2650	500	6540	10	1	101804012	8949	-16.34	3.81	12	0.02	-538.00	2308.00	17304	20220913	-49.20	8480	20230825	3.66	13320	-34.01	20230220	8480	3.66	20230825	18150	-51.57	20220913	8480	3.66	20230825	0.87	Y	067630	500	509 억		4422860	N	N	38127	N	00	N
10	20230830	160626	57	100.00	KSQ150		제약	N	N	N	N		N	8850	50	2	0.57	1773332500	201165	65.32	8920	8920	8760	11440	6160	8800	8815.29	4.37	0	-21947	8940	8870	8730	8660	8520	8905	8695	509	2640	500	6510	10	1	101800530	9009	-16.45	3.83	12	0.20	-538.00	2308.00	17304	20220913	-48.86	8480	20230825	4.36	13320	-33.56	20230220	8480	4.36	20230825	18150	-51.24	20220913	8480	4.36	20230825	0.88	Y	067630	500	509 억		4444985	N	N	38127	N	00	N
11	20230830	150740	57	100.00	KSQ150		제약	N	N	N	N		N	8820	20	2	0.23	1598390230	181385	58.90	8920	8920	8760	11440	6160	8800	8812.14	4.37	0	-10310	8940	8870	8730	8660	8520	8905	8695	509	2640	500	6510	10	1	101800530	8979	-16.39	3.82	12	0.18	-538.00	2308.00	17304	20220913	-49.03	8480	20230825	4.01	13320	-33.78	20230220	8480	4.01	20230825	18150	-51.40	20220913	8480	4.01	20230825	0.88	Y	067630	500	509 억		4444985	N	N	25083	N	00	N
12	20230830	140817	57	100.00	KSQ150		제약	N	N	N	N		N	8820	20	2	0.23	1260784130	143044	46.45	8920	8920	8760	11440	6160	8800	8813.96	4.37	0	-12097	8940	8870	8730	8660	8520	8905	8695	509	2640	500	6510	10	1	101800530	8979	-16.39	3.82	12	0.14	-538.00	2308.00	17304	20220913	-49.03	8480	20230825	4.01	13320	-33.78	20230220	8480	4.01	20230825	18150	-51.40	20220913	8480	4.01	20230825	0.88	Y	067630	500	509 억		4444985	N	N	25083	N	00	N
13	20230830	130802	57	100.00	KSQ150		제약	N	N	N	N		N	8800	0	3	0.00	1014231380	115090	37.37	8920	8920	8760	11440	6160	8800	8812.51	4.37	0	-10031	8940	8870	8730	8660	8520	8905	8695	509	2640	500	6510	10	1	101800530	8958	-16.36	3.81	12	0.11	-538.00	2308.00	17304	20220913	-49.14	8480	20230825	3.77	13320	-33.93	20230220	8480	3.77	20230825	18150	-51.52	20220913	8480	3.77	20230825	0.88	Y	067630	500	509 억		4444985	N	N	25083	N	00	N
14	20230830	120817	57	100.00	KSQ150		제약	N	N	N	N		N	8820	20	2	0.23	869030190	98607	32.02	8920	8920	8760	11440	6160	8800	8813.07	4.37	0	-3607	8940	8870	8730	8660	8520	8905	8695	509	2640	500	6510	10	1	101800530	8979	-16.39	3.82	12	0.10	-538.00	2308.00	17304	20220913	-49.03	8480	20230825	4.01	13320	-33.78	20230220	8480	4.01	20230825	18150	-51.40	20220913	8480	4.01	20230825	0.88	Y	067630	500	509 억		4444985	N	N	25083	N	00	N
15	20230830	111147	57	100.00	KSQ150		제약	N	N	N	N		N	8840	40	2	0.45	714320210	81110	26.34	8920	8920	8760	11440	6160	8800	8806.81	4.37	0	1106	8940	8870	8730	8660	8520	8905	8695	509	2640	500	6510	10	1	101800530	8999	-16.43	3.83	12	0.08	-538.00	2308.00	17304	20220913	-48.91	8480	20230825	4.25	13320	-33.63	20230220	8480	4.25	20230825	18150	-51.29	20220913	8480	4.25	20230825	0.88	Y	067630	500	509 억		4444985	N	N	25083	N	00	N
16	20230830	100843	57	100.00	KSQ150		제약	N	N	N	N		N	8780	-20	5	-0.23	487426170	55329	17.97	8920	8920	8760	11440	6160	8800	8809.60	4.37	0	-5200	8940	8870	8730	8660	8520	8905	8695	509	2640	500	6510	10	1	101800530	8938	-16.32	3.80	12	0.05	-538.00	2308.00	17304	20220913	-49.26	8480	20230825	3.54	13320	-34.08	20230220	8480	3.54	20230825	18150	-51.63	20220913	8480	3.54	20230825	0.88	Y	067630	500	509 억		4444985	N	N	25083	N	00	N
17	20230830	090744	57	100.00	KSQ150		제약	N	N	N	N		N	8830	30	2	0.34	117522050	13284	4.31	8920	8920	8800	11440	6160	8800	8846.89	4.37	0	-1253	8940	8870	8730	8660	8520	8905	8695	509	2640	500	6510	10	1	101800530	8989	-16.41	3.83	12	0.01	-538.00	2308.00	17304	20220913	-48.97	8480	20230825	4.13	13320	-33.71	20230220	8480	4.13	20230825	18150	-51.35	20220913	8480	4.13	20230825	0.88	Y	067630	500	509 억		4444985	N	N	25083	N	00	N
18	20230829	160622	57	100.00	KSQ150		제약	N	N	N	N		N	8800	220	2	2.56	2665837480	305128	93.38	8610	8800	8590	11150	6010	8580	8736.67	4.21	0	112181	8813	8696	8603	8486	8393	8685	8475	509	2570	500	6340	10	1	101800530	8958	-16.36	3.81	12	0.30	-538.00	2308.00	17304	20220913	-49.14	8480	20230825	3.77	13320	-33.93	20230220	8480	3.77	20230825	18150	-51.52	20220913	8480	3.77	20230825	0.88	Y	067630	500	509 억		4289372	N	N	25083	N	00	N
19	20230829	150744	57	100.00	KSQ150		제약	N	N	N	N		N	8800	220	2	2.56	2437870400	279196	85.44	8610	8800	8590	11150	6010	8580	8731.75	4.21	0	110660	8813	8696	8603	8486	8393	8685	8475	509	2570	500	6340	10	1	101800530	8958	-16.36	3.81	12	0.27	-538.00	2308.00	17304	20220913	-49.14	8480	20230825	3.77	13320	-33.93	20230220	8480	3.77	20230825	18150	-51.52	20220913	8480	3.77	20230825	0.88	Y	067630	500	509 억		4289372	N	N	28475	N	00	N
20	20230829	140842	57	100.00	KSQ150		제약	N	N	N	N		N	8770	190	2	2.21	2001453990	229453	70.22	8610	8800	8590	11150	6010	8580	8722.72	4.21	0	92873	8813	8696	8603	8486	8393	8685	8475	509	2570	500	6340	10	1	101800530	8928	-16.30	3.80	12	0.23	-538.00	2308.00	17304	20220913	-49.32	8480	20230825	3.42	13320	-34.16	20230220	8480	3.42	20230825	18150	-51.68	20220913	8480	3.42	20230825	0.88	Y	067630	500	509 억		4289372	N	N	28475	N	00	N
21	20230829	130802	57	100.00	KSQ150		제약	N	N	N	N		N	8770	190	2	2.21	1743913800	200037	61.22	8610	8800	8590	11150	6010	8580	8717.96	4.21	0	91020	8813	8696	8603	8486	8393	8685	8475	509	2570	500	6340	10	1	101800530	8928	-16.30	3.80	12	0.20	-538.00	2308.00	17304	20220913	-49.32	8480	20230825	3.42	13320	-34.16	20230220	8480	3.42	20230825	18150	-51.68	20220913	8480	3.42	20230825	0.88	Y	067630	500	509 억		4289372	N	N	28475	N	00	N
22	20230829	120829	57	100.00	KSQ150		제약	N	N	N	N		N	8730	150	2	1.75	1462867310	167951	51.40	8610	8800	8590	11150	6010	8580	8710.08	4.21	0	89392	8813	8696	8603	8486	8393	8685	8475	509	2570	500	6340	10	1	101800530	8887	-16.23	3.78	12	0.16	-538.00	2308.00	17304	20220913	-49.55	8480	20230825	2.95	13320	-34.46	20230220	8480	2.95	20230825	18150	-51.90	20220913	8480	2.95	20230825	0.88	Y	067630	500	509 억		4289372	N	N	28475	N	00	N
23	20230829	111342	57	100.00	KSQ150		제약	N	N	N	N		N	8740	160	2	1.86	1284126970	147472	45.13	8610	8800	8590	11150	6010	8580	8707.60	4.21	0	79680	8813	8696	8603	8486	8393	8685	8475	509	2570	500	6340	10	1	101800530	8897	-16.25	3.79	12	0.14	-538.00	2308.00	17304	20220913	-49.49	8480	20230825	3.07	13320	-34.38	20230220	8480	3.07	20230825	18150	-51.85	20220913	8480	3.07	20230825	0.88	Y	067630	500	509 억		4289372	N	N	28475	N	00	N
24	20230829	100909	57	100.00	KSQ150		제약	N	N	N	N		N	8750	170	2	1.98	891641730	102686	31.42	8610	8750	8590	11150	6010	8580	8683.19	4.21	0	60147	8813	8696	8603	8486	8393	8685	8475	509	2570	500	6340	10	1	101800530	8908	-16.26	3.79	12	0.10	-538.00	2308.00	17304	20220913	-49.43	8480	20230825	3.18	13320	-34.31	20230220	8480	3.18	20230825	18150	-51.79	20220913	8480	3.18	20230825	0.88	Y	067630	500	509 억		4289372	N	N	28475	N	00	N
25	20230829	090610	57	100.00	KSQ150		제약	N	N	N	N		N	8640	60	2	0.70	76993010	8913	2.73	8610	8670	8590	11150	6010	8580	8638.28	4.21	0	3602	8813	8696	8603	8486	8393	8685	8475	509	2570	500	6340	10	1	101800530	8796	-16.06	3.74	12	0.01	-538.00	2308.00	17304	20220913	-50.07	8480	20230825	1.89	13320	-35.14	20230220	8480	1.89	20230825	18150	-52.40	20220913	8480	1.89	20230825	0.88	Y	067630	500	509 억		4289372	N	N	28475	N	00	N
26	20230828	160604	57	100.00	KSQ150		제약	N	N	N	N		N	8580	10	2	0.12	2780477980	323900	120.90	8580	8720	8510	11140	6000	8570	8584.37	4.16	0	45410	8816	8692	8586	8462	8356	8755	8525	509	2570	500	6340	10	1	101800530	8734	-15.95	3.72	12	0.32	-538.00	2308.00	17304	20220913	-50.42	8480	20230825	1.18	13320	-35.59	20230220	8480	1.18	20230825	18150	-52.73	20220913	8480	1.18	20230825	0.88	Y	067630	500	509 억		4239615	N	N	28475	N	00	N
27	20230828	150611	57	100.00	KSQ150		제약	N	N	N	N		N	8550	-20	5	-0.23	2425916660	282373	105.40	8580	8720	8540	11140	6000	8570	8591.18	4.16	0	43792	8816	8692	8586	8462	8356	8755	8525	509	2570	500	6340	10	1	101800530	8704	-15.89	3.70	12	0.28	-538.00	2308.00	17304	20220913	-50.59	8480	20230825	0.83	13320	-35.81	20230220	8480	0.83	20230825	18150	-52.89	20220913	8480	0.83	20230825	0.88	Y	067630	500	509 억		4239615	N	N	102886	N	00	N
28	20230828	140611	57	100.00	KSQ150		제약	N	N	N	N		N	8580	10	2	0.12	1819092630	211449	78.93	8580	8720	8540	11140	6000	8570	8602.99	4.16	0	39427	8816	8692	8586	8462	8356	8755	8525	509	2570	500	6340	10	1	101800530	8734	-15.95	3.72	12	0.21	-538.00	2308.00	17304	20220913	-50.42	8480	20230825	1.18	13320	-35.59	20230220	8480	1.18	20230825	18150	-52.73	20220913	8480	1.18	20230825	0.88	Y	067630	500	509 억		4239615	N	N	102886	N	00	N
29	20230828	130615	57	100.00	KSQ150		제약	N	N	N	N		N	8600	30	2	0.35	1596458150	185530	69.25	8580	8720	8540	11140	6000	8570	8604.85	4.16	0	32042	8816	8692	8586	8462	8356	8755	8525	509	2570	500	6340	10	1	101800530	8755	-15.99	3.73	12	0.18	-538.00	2308.00	17304	20220913	-50.30	8480	20230825	1.42	13320	-35.44	20230220	8480	1.42	20230825	18150	-52.62	20220913	8480	1.42	20230825	0.88	Y	067630	500	509 억		4239615	N	N	102886	N	00	N
30	20230828	120609	57	100.00	KSQ150		제약	N	N	N	N		N	8640	70	2	0.82	1491067720	173281	64.68	8580	8720	8540	11140	6000	8570	8604.91	4.16	0	29737	8816	8692	8586	8462	8356	8755	8525	509	2570	500	6340	10	1	101800530	8796	-16.06	3.74	12	0.17	-538.00	2308.00	17304	20220913	-50.07	8480	20230825	1.89	13320	-35.14	20230220	8480	1.89	20230825	18150	-52.40	20220913	8480	1.89	20230825	0.88	Y	067630	500	509 억		4239615	N	N	102886	N	00	N
31	20230828	110605	57	100.00	KSQ150		제약	N	N	N	N		N	8590	20	2	0.23	1055089960	122727	45.81	8580	8720	8540	11140	6000	8570	8597.05	4.16	0	19943	8816	8692	8586	8462	8356	8755	8525	509	2570	500	6340	10	1	101800530	8745	-15.97	3.72	12	0.12	-538.00	2308.00	17304	20220913	-50.36	8480	20230825	1.30	13320	-35.51	20230220	8480	1.30	20230825	18150	-52.67	20220913	8480	1.30	20230825	0.88	Y	067630	500	509 억		4239615	N	N	102886	N	00	N
32	20230828	100601	57	100.00	KSQ150		제약	N	N	N	N		N	8560	-10	5	-0.12	682919820	79402	29.64	8580	8720	8540	11140	6000	8570	8600.79	4.16	0	13352	8816	8692	8586	8462	8356	8755	8525	509	2570	500	6340	10	1	101800530	8714	-15.91	3.71	12	0.08	-538.00	2308.00	17304	20220913	-50.53	8480	20230825	0.94	13320	-35.74	20230220	8480	0.94	20230825	18150	-52.84	20220913	8480	0.94	20230825	0.88	Y	067630	500	509 억		4239615	N	N	102886	N	00	N
33	20230828	090610	57	100.00	KSQ150		제약	N	N	N	N		N	8650	80	2	0.93	159571700	18483	6.90	8580	8720	8580	11140	6000	8570	8633.43	4.16	0	9791	8816	8692	8586	8462	8356	8755	8525	509	2570	500	6340	10	1	101800530	8806	-16.08	3.75	12	0.02	-538.00	2308.00	17304	20220913	-50.01	8480	20230825	2.00	13320	-35.06	20230220	8480	2.00	20230825	18150	-52.34	20220913	8480	2.00	20230825	0.88	Y	067630	500	509 억		4239615	N	N	102886	N	00	N
34	20230825	160605	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8570	-30	5	-0.35	2264209540	263855	73.11	8520	8710	8480	11180	6020	8600	8581.28	4.10	0	58748	8906	8752	8626	8472	8346	8690	8410	509	2580	500	6360	10	1	101800530	8724	-15.93	3.71	12	0.26	-538.00	2308.00	17304	20220913	-50.47	8480	20230825	1.06	13320	-35.66	20230220	8480	1.06	20230825	18150	-52.78	20220913	8480	1.06	20230825	0.90	Y	067630	500	509 억		4176066	N	N	102886	N	00	N
35	20230825	150609	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8600	0	3	0.00	2095927990	244227	67.67	8520	8710	8480	11180	6020	8600	8581.88	4.10	0	58093	8906	8752	8626	8472	8346	8690	8410	509	2580	500	6360	10	1	101800530	8755	-15.99	3.73	12	0.24	-538.00	2308.00	17304	20220913	-50.30	8480	20230825	1.42	13320	-35.44	20230220	8480	1.42	20230825	18150	-52.62	20220913	8480	1.42	20230825	0.90	Y	067630	500	509 억		4176066	N	N	76529	N	00	N
36	20230825	140607	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8560	-40	5	-0.47	1722093110	200568	55.58	8520	8710	8480	11180	6020	8600	8586.08	4.10	0	56299	8906	8752	8626	8472	8346	8690	8410	509	2580	500	6360	10	1	101800530	8714	-15.91	3.71	12	0.20	-538.00	2308.00	17304	20220913	-50.53	8480	20230825	0.94	13320	-35.74	20230220	8480	0.94	20230825	18150	-52.84	20220913	8480	0.94	20230825	0.90	Y	067630	500	509 억		4176066	N	N	76529	N	00	N
37	20230825	130605	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8560	-40	5	-0.47	1508299690	175601	48.66	8520	8710	8480	11180	6020	8600	8589.36	4.10	0	47514	8906	8752	8626	8472	8346	8690	8410	509	2580	500	6360	10	1	101800530	8714	-15.91	3.71	12	0.17	-538.00	2308.00	17304	20220913	-50.53	8480	20230825	0.94	13320	-35.74	20230220	8480	0.94	20230825	18150	-52.84	20220913	8480	0.94	20230825	0.90	Y	067630	500	509 억		4176066	N	N	76529	N	00	N
38	20230825	120605	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8600	0	3	0.00	1293803860	150576	41.72	8520	8710	8480	11180	6020	8600	8592.36	4.10	0	49946	8906	8752	8626	8472	8346	8690	8410	509	2580	500	6360	10	1	101800530	8755	-15.99	3.73	12	0.15	-538.00	2308.00	17304	20220913	-50.30	8480	20230825	1.42	13320	-35.44	20230220	8480	1.42	20230825	18150	-52.62	20220913	8480	1.42	20230825	0.90	Y	067630	500	509 억		4176066	N	N	76529	N	00	N
39	20230825	110606	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8670	70	2	0.81	1141230720	132862	36.81	8520	8710	8480	11180	6020	8600	8589.59	4.10	0	47134	8906	8752	8626	8472	8346	8690	8410	509	2580	500	6360	10	1	101800530	8826	-16.12	3.76	12	0.13	-538.00	2308.00	17304	20220913	-49.90	8480	20230825	2.24	13320	-34.91	20230220	8480	2.24	20230825	18150	-52.23	20220913	8480	2.24	20230825	0.90	Y	067630	500	509 억		4176066	N	N	76529	N	00	N
40	20230825	100607	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8680	80	2	0.93	900929670	105030	29.10	8520	8710	8480	11180	6020	8600	8577.83	4.10	0	48644	8906	8752	8626	8472	8346	8690	8410	509	2580	500	6360	10	1	101800530	8836	-16.13	3.76	12	0.10	-538.00	2308.00	17304	20220913	-49.84	8480	20230825	2.36	13320	-34.83	20230220	8480	2.36	20230825	18150	-52.18	20220913	8480	2.36	20230825	0.90	Y	067630	500	509 억		4176066	N	N	76529	N	00	N
41	20230825	090606	57	100.00	KSQ150		제약	N	N	N	N		N	8580	-20	5	-0.23	129117510	15137	4.19	8520	8580	8510	11180	6020	8600	8529.92	4.10	0	5864	8906	8752	8626	8472	8346	8690	8410	509	2580	500	6360	10	1	101800530	8734	-15.95	3.72	12	0.01	-538.00	2308.00	17304	20220913	-50.42	8490	20230823	1.06	13320	-35.59	20230220	8490	1.06	20230823	18150	-52.73	20220913	8490	1.06	20230823	0.90	Y	067630	500	509 억		4176066	N	N	76529	N	00	N
42	20230824	160601	57	100.00	KSQ150		제약	N	N	N	N		N	8600	60	2	0.70	3090576230	358202	55.57	8620	8780	8500	11100	5980	8540	8628.08	4.16	0	10320	9040	8790	8640	8390	8240	8715	8315	509	2560	500	6310	10	1	101800530	8755	-15.99	3.73	12	0.35	-538.00	2308.00	17304	20220913	-50.30	8490	20230823	1.30	13320	-35.44	20230220	8490	1.30	20230823	18150	-52.62	20220913	8490	1.30	20230823	0.90	Y	067630	500	509 억		4233888	N	N	76529	N	00	N
43	20230824	150600	57	100.00	KSQ150		제약	N	N	N	N		N	8700	160	2	1.87	2864433190	331984	51.51	8620	8780	8500	11100	5980	8540	8628.23	4.16	0	8238	9040	8790	8640	8390	8240	8715	8315	509	2560	500	6310	10	1	101800530	8857	-16.17	3.77	12	0.33	-538.00	2308.00	17304	20220913	-49.72	8490	20230823	2.47	13320	-34.68	20230220	8490	2.47	20230823	18150	-52.07	20220913	8490	2.47	20230823	0.90	Y	067630	500	509 억		4233888	N	N	126853	N	00	N
44	20230824	140600	57	100.00	KSQ150		제약	N	N	N	N		N	8670	130	2	1.52	2502298460	290375	45.05	8620	8780	8500	11100	5980	8540	8617.47	4.16	0	9289	9040	8790	8640	8390	8240	8715	8315	509	2560	500	6310	10	1	101800530	8826	-16.12	3.76	12	0.29	-538.00	2308.00	17304	20220913	-49.90	8490	20230823	2.12	13320	-34.91	20230220	8490	2.12	20230823	18150	-52.23	20220913	8490	2.12	20230823	0.90	Y	067630	500	509 억		4233888	N	N	126853	N	00	N
45	20230824	130606	57	100.00	KSQ150		제약	N	N	N	N		N	8680	140	2	1.64	1853266250	215836	33.49	8620	8690	8500	11100	5980	8540	8586.46	4.16	0	3691	9040	8790	8640	8390	8240	8715	8315	509	2560	500	6310	10	1	101800530	8836	-16.13	3.76	12	0.21	-538.00	2308.00	17304	20220913	-49.84	8490	20230823	2.24	13320	-34.83	20230220	8490	2.24	20230823	18150	-52.18	20220913	8490	2.24	20230823	0.90	Y	067630	500	509 억		4233888	N	N	126853	N	00	N
46	20230824	120604	57	100.00	KSQ150		제약	N	N	N	N		N	8620	80	2	0.94	1597408220	186224	28.89	8620	8660	8500	11100	5980	8540	8577.89	4.16	0	-266	9040	8790	8640	8390	8240	8715	8315	509	2560	500	6310	10	1	101800530	8775	-16.02	3.73	12	0.18	-538.00	2308.00	17304	20220913	-50.18	8490	20230823	1.53	13320	-35.29	20230220	8490	1.53	20230823	18150	-52.51	20220913	8490	1.53	20230823	0.90	Y	067630	500	509 억		4233888	N	N	126853	N	00	N
47	20230824	110603	57	100.00	KSQ150		제약	N	N	N	N		N	8610	70	2	0.82	1285660530	150073	23.28	8620	8650	8500	11100	5980	8540	8566.90	4.16	0	-6298	9040	8790	8640	8390	8240	8715	8315	509	2560	500	6310	10	1	101800530	8765	-16.00	3.73	12	0.15	-538.00	2308.00	17304	20220913	-50.24	8490	20230823	1.41	13320	-35.36	20230220	8490	1.41	20230823	18150	-52.56	20220913	8490	1.41	20230823	0.90	Y	067630	500	509 억		4233888	N	N	126853	N	00	N
48	20230824	100601	57	100.00	KSQ150		제약	N	N	N	N		N	8540	0	3	0.00	694516150	81026	12.57	8620	8650	8530	11100	5980	8540	8571.52	4.16	0	-1090	9040	8790	8640	8390	8240	8715	8315	509	2560	500	6310	10	1	101800530	8694	-15.87	3.70	12	0.08	-538.00	2308.00	17304	20220913	-50.65	8490	20230823	0.59	13320	-35.89	20230220	8490	0.59	20230823	18150	-52.95	20220913	8490	0.59	20230823	0.90	Y	067630	500	509 억		4233888	N	N	126853	N	00	N
49	20230824	090603	57	100.00	KSQ150		제약	N	N	N	N		N	8580	40	2	0.47	160700480	18646	2.89	8620	8650	8560	11100	5980	8540	8618.50	4.16	0	-5484	9040	8790	8640	8390	8240	8715	8315	509	2560	500	6310	10	1	101800530	8734	-15.95	3.72	12	0.02	-538.00	2308.00	17304	20220913	-50.42	8490	20230823	1.06	13320	-35.59	20230220	8490	1.06	20230823	18150	-52.73	20220913	8490	1.06	20230823	0.90	Y	067630	500	509 억		4233888	N	N	126853	N	00	N
50	20230823	160559	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8540	-340	5	-3.83	5521289290	637651	181.44	8860	8890	8490	11540	6220	8880	8659.04	4.37	0	-254588	9320	9100	8980	8760	8640	9040	8700	509	2660	500	6570	10	1	101800530	8694	-15.87	3.70	12	0.63	-538.00	2308.00	17304	20220913	-50.65	8490	20230823	0.59	13320	-35.89	20230220	8490	0.59	20230823	18150	-52.95	20220913	8490	0.59	20230823	0.92	Y	067630	500	509 억		4453678	N	N	126853	N	00	N
51	20230823	150600	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8520	-360	5	-4.05	4872072020	561456	159.76	8860	8890	8510	11540	6220	8880	8677.53	4.37	0	-224236	9320	9100	8980	8760	8640	9040	8700	509	2660	500	6570	10	1	101800530	8673	-15.84	3.69	12	0.55	-538.00	2308.00	17304	20220913	-50.76	8510	20230823	0.12	13320	-36.04	20230220	8510	0.12	20230823	18150	-53.06	20220913	8510	0.12	20230823	0.92	Y	067630	500	509 억		4453678	N	N	111750	N	00	N
52	20230823	140604	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8610	-270	5	-3.04	3792045500	435350	123.87	8860	8890	8600	11540	6220	8880	8710.30	4.37	0	-159450	9320	9100	8980	8760	8640	9040	8700	509	2660	500	6570	10	1	101800530	8765	-16.00	3.73	12	0.43	-538.00	2308.00	17304	20220913	-50.24	8600	20230823	0.12	13320	-35.36	20230220	8600	0.12	20230823	18150	-52.56	20220913	8600	0.12	20230823	0.92	Y	067630	500	509 억		4453678	N	N	111750	N	00	N
53	20230823	130559	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8640	-240	5	-2.70	3076050390	352298	100.24	8860	8890	8630	11540	6220	8880	8731.35	4.37	0	-131774	9320	9100	8980	8760	8640	9040	8700	509	2660	500	6570	10	1	101800530	8796	-16.06	3.74	12	0.35	-538.00	2308.00	17304	20220913	-50.07	8630	20230823	0.12	13320	-35.14	20230220	8630	0.12	20230823	18150	-52.40	20220913	8630	0.12	20230823	0.92	Y	067630	500	509 억		4453678	N	N	111750	N	00	N
54	20230823	120604	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	8660	-220	5	-2.48	2656884800	303874	86.46	8860	8890	8630	11540	6220	8880	8743.34	4.37	0	-106268	9320	9100	8980	8760	8640	9040	8700	509	2660	500	6570	10	1	101800530	8816	-16.10	3.75	12	0.30	-538.00	2308.00	17304	20220913	-49.95	8630	20230823	0.35	13320	-34.98	20230220	8630	0.35	20230823	18150	-52.29	20220913	8630	0.35	20230823	0.92	Y	067630	500	509 억		4453678	N	N	111750	N	00	N
55	20230823	110601	57	100.00	KSQ150		제약	N	N	N	N		N	8740	-140	5	-1.58	1494210470	170016	48.38	8860	8890	8730	11540	6220	8880	8788.60	4.37	0	-54517	9320	9100	8980	8760	8640	9040	8700	509	2660	500	6570	10	1	101800530	8897	-16.25	3.79	12	0.17	-538.00	2308.00	17304	20220913	-49.49	8680	20230726	0.69	13320	-34.38	20230220	8680	0.69	20230726	18150	-51.85	20220913	8680	0.69	20230726	0.92	Y	067630	500	509 억		4453678	N	N	111750	N	00	N
56	20230823	100559	57	100.00	KSQ150		제약	N	N	N	N		N	8750	-130	5	-1.46	1069013470	121384	34.54	8860	8890	8730	11540	6220	8880	8806.82	4.37	0	-32948	9320	9100	8980	8760	8640	9040	8700	509	2660	500	6570	10	1	101800530	8908	-16.26	3.79	12	0.12	-538.00	2308.00	17304	20220913	-49.43	8680	20230726	0.81	13320	-34.31	20230220	8680	0.81	20230726	18150	-51.79	20220913	8680	0.81	20230726	0.92	Y	067630	500	509 억		4453678	N	N	111750	N	00	N
57	20230823	090605	57	100.00	KSQ150		제약	N	N	N	N		N	8810	-70	5	-0.79	178598050	20163	5.74	8860	8890	8810	11540	6220	8880	8857.61	4.37	0	114	9320	9100	8980	8760	8640	9040	8700	509	2660	500	6570	10	1	101800530	8969	-16.38	3.82	12	0.02	-538.00	2308.00	17304	20220913	-49.09	8680	20230726	1.50	13320	-33.86	20230220	8680	1.50	20230726	18150	-51.46	20220913	8680	1.50	20230726	0.92	Y	067630	500	509 억		4453678	N	N	111750	N	00	N
58	20230822	160557	57	100.00	KSQ150		제약	N	N	N	N		N	8880	-250	5	-2.74	3115240870	348803	76.63	9060	9200	8860	11860	6400	9130	8931.43	4.44	0	-67434	9496	9312	9136	8952	8776	9405	9045	509	2730	500	6750	10	1	101800530	9040	-16.51	3.85	12	0.34	-538.00	2308.00	17304	20220913	-48.68	8680	20230726	2.30	13320	-33.33	20230220	8680	2.30	20230726	18150	-51.07	20220913	8680	2.30	20230726	0.92	Y	067630	500	509 억		4520622	N	N	111750	N	00	N
59	20230822	150558	57	100.00	KSQ150		제약	N	N	N	N		N	8880	-250	5	-2.74	2853573740	319391	70.17	9060	9200	8860	11860	6400	9130	8934.42	4.44	0	-65751	9496	9312	9136	8952	8776	9405	9045	509	2730	500	6750	10	1	101800530	9040	-16.51	3.85	12	0.31	-538.00	2308.00	17304	20220913	-48.68	8680	20230726	2.30	13320	-33.33	20230220	8680	2.30	20230726	18150	-51.07	20220913	8680	2.30	20230726	0.92	Y	067630	500	509 억		4520622	N	N	34895	N	00	N
60	20230822	140601	57	100.00	KSQ150		제약	N	N	N	N		N	8890	-240	5	-2.63	2492683660	278802	61.25	9060	9200	8870	11860	6400	9130	8940.70	4.44	0	-66218	9496	9312	9136	8952	8776	9405	9045	509	2730	500	6750	10	1	101800530	9050	-16.52	3.85	12	0.27	-538.00	2308.00	17304	20220913	-48.62	8680	20230726	2.42	13320	-33.26	20230220	8680	2.42	20230726	18150	-51.02	20220913	8680	2.42	20230726	0.92	Y	067630	500	509 억		4520622	N	N	34895	N	00	N
61	20230822	130557	57	100.00	KSQ150		제약	N	N	N	N		N	8900	-230	5	-2.52	2129108190	237879	52.26	9060	9200	8870	11860	6400	9130	8950.38	4.44	0	-64534	9496	9312	9136	8952	8776	9405	9045	509	2730	500	6750	10	1	101800530	9060	-16.54	3.86	12	0.23	-538.00	2308.00	17304	20220913	-48.57	8680	20230726	2.53	13320	-33.18	20230220	8680	2.53	20230726	18150	-50.96	20220913	8680	2.53	20230726	0.92	Y	067630	500	509 억		4520622	N	N	34895	N	00	N
62	20230822	120548	57	100.00	KSQ150		제약	N	N	N	N		N	8900	-230	5	-2.52	1892394260	211324	46.43	9060	9200	8870	11860	6400	9130	8954.94	4.44	0	-59381	9496	9312	9136	8952	8776	9405	9045	509	2730	500	6750	10	1	101800530	9060	-16.54	3.86	12	0.21	-538.00	2308.00	17304	20220913	-48.57	8680	20230726	2.53	13320	-33.18	20230220	8680	2.53	20230726	18150	-50.96	20220913	8680	2.53	20230726	0.92	Y	067630	500	509 억		4520622	N	N	34895	N	00	N
63	20230822	110556	57	100.00	KSQ150		제약	N	N	N	N		N	8890	-240	5	-2.63	1662209610	185456	40.74	9060	9200	8870	11860	6400	9130	8962.82	4.44	0	-52942	9496	9312	9136	8952	8776	9405	9045	509	2730	500	6750	10	1	101800530	9050	-16.52	3.85	12	0.18	-538.00	2308.00	17304	20220913	-48.62	8680	20230726	2.42	13320	-33.26	20230220	8680	2.42	20230726	18150	-51.02	20220913	8680	2.42	20230726	0.92	Y	067630	500	509 억		4520622	N	N	34895	N	00	N
64	20230822	100552	57	100.00	KSQ150		제약	N	N	N	N		N	8920	-210	5	-2.30	1072096960	119183	26.18	9060	9200	8920	11860	6400	9130	8995.38	4.44	0	-30487	9496	9312	9136	8952	8776	9405	9045	509	2730	500	6750	10	1	101800530	9081	-16.58	3.86	12	0.12	-538.00	2308.00	17304	20220913	-48.45	8680	20230726	2.76	13320	-33.03	20230220	8680	2.76	20230726	18150	-50.85	20220913	8680	2.76	20230726	0.92	Y	067630	500	509 억		4520622	N	N	34895	N	00	N
65	20230822	090557	57	100.00	KSQ150		제약	N	N	N	N		N	8990	-140	5	-1.53	208857700	23113	5.08	9060	9130	8990	11860	6400	9130	9036.37	4.44	0	-9282	9496	9312	9136	8952	8776	9405	9045	509	2730	500	6750	10	1	101800530	9152	-16.71	3.90	12	0.02	-538.00	2308.00	17304	20220913	-48.05	8680	20230726	3.57	13320	-32.51	20230220	8680	3.57	20230726	18150	-50.47	20220913	8680	3.57	20230726	0.92	Y	067630	500	509 억		4520622	N	N	34895	N	00	N
66	20230821	160554	57	100.00	KSQ150		제약	N	N	N	N		N	9130	230	2	2.58	4173739280	454319	126.21	9030	9320	8960	11570	6230	8900	9186.90	4.29	0	148175	9260	9080	8960	8780	8660	9020	8720	509	2670	500	6580	10	1	101800530	9294	-16.97	3.96	12	0.45	-538.00	2308.00	17304	20220913	-47.24	8680	20230726	5.18	13320	-31.46	20230220	8680	5.18	20230726	18150	-49.70	20220913	8680	5.18	20230726	0.92	Y	067630	500	509 억		4367013	N	N	34895	N	00	N
67	20230821	150559	57	100.00	KSQ150		제약	N	N	N	N		N	9090	190	2	2.13	3877787660	421764	117.17	9030	9320	8960	11570	6230	8900	9194.29	4.29	0	144610	9260	9080	8960	8780	8660	9020	8720	509	2670	500	6580	10	1	101800530	9254	-16.90	3.94	12	0.41	-538.00	2308.00	17304	20220913	-47.47	8680	20230726	4.72	13320	-31.76	20230220	8680	4.72	20230726	18150	-49.92	20220913	8680	4.72	20230726	0.92	Y	067630	500	509 억		4367013	N	N	67358	N	00	N
68	20230821	140557	57	100.00	KSQ150		제약	N	N	N	N		N	9200	300	2	3.37	3362134410	365171	101.45	9030	9320	8960	11570	6230	8900	9207.11	4.29	0	114595	9260	9080	8960	8780	8660	9020	8720	509	2670	500	6580	10	1	101800530	9366	-17.10	3.99	12	0.36	-538.00	2308.00	17304	20220913	-46.83	8680	20230726	5.99	13320	-30.93	20230220	8680	5.99	20230726	18150	-49.31	20220913	8680	5.99	20230726	0.92	Y	067630	500	509 억		4367013	N	N	67358	N	00	N
69	20230821	130601	57	100.00	KSQ150		제약	N	N	N	N		N	9230	330	2	3.71	3055765440	331886	92.20	9030	9320	8960	11570	6230	8900	9207.38	4.29	0	114636	9260	9080	8960	8780	8660	9020	8720	509	2670	500	6580	10	1	101800530	9396	-17.16	4.00	12	0.33	-538.00	2308.00	17304	20220913	-46.66	8680	20230726	6.34	13320	-30.71	20230220	8680	6.34	20230726	18150	-49.15	20220913	8680	6.34	20230726	0.92	Y	067630	500	509 억		4367013	N	N	67358	N	00	N
70	20230821	120600	57	100.00	KSQ150		제약	N	N	N	N		N	9270	370	2	4.16	2914407320	316617	87.96	9030	9320	8960	11570	6230	8900	9204.94	4.29	0	110618	9260	9080	8960	8780	8660	9020	8720	509	2670	500	6580	10	1	101800530	9437	-17.23	4.02	12	0.31	-538.00	2308.00	17304	20220913	-46.43	8680	20230726	6.80	13320	-30.41	20230220	8680	6.80	20230726	18150	-48.93	20220913	8680	6.80	20230726	0.92	Y	067630	500	509 억		4367013	N	N	67358	N	00	N
71	20230821	110555	57	100.00	KSQ150		제약	N	N	N	N		N	9280	380	2	4.27	2542688240	276526	76.82	9030	9320	8960	11570	6230	8900	9195.23	4.29	0	105512	9260	9080	8960	8780	8660	9020	8720	509	2670	500	6580	10	1	101800530	9447	-17.25	4.02	12	0.27	-538.00	2308.00	17304	20220913	-46.37	8680	20230726	6.91	13320	-30.33	20230220	8680	6.91	20230726	18150	-48.87	20220913	8680	6.91	20230726	0.92	Y	067630	500	509 억		4367013	N	N	67358	N	00	N
72	20230821	100554	57	100.00	KSQ150		제약	N	N	N	N		N	9290	390	2	4.38	1829080270	199628	55.46	9030	9300	8960	11570	6230	8900	9162.59	4.29	0	79599	9260	9080	8960	8780	8660	9020	8720	509	2670	500	6580	10	1	101800530	9457	-17.27	4.03	12	0.20	-538.00	2308.00	17304	20220913	-46.31	8680	20230726	7.03	13320	-30.26	20230220	8680	7.03	20230726	18150	-48.82	20220913	8680	7.03	20230726	0.92	Y	067630	500	509 억		4367013	N	N	67358	N	00	N
73	20230821	090601	57	100.00	KSQ150		제약	N	N	N	N		N	8990	90	2	1.01	260060820	28821	8.01	9030	9070	8960	11570	6230	8900	9023.78	4.29	0	7295	9260	9080	8960	8780	8660	9020	8720	509	2670	500	6580	10	1	101800530	9152	-16.71	3.90	12	0.03	-538.00	2308.00	17304	20220913	-48.05	8680	20230726	3.57	13320	-32.51	20230220	8680	3.57	20230726	18150	-50.47	20220913	8680	3.57	20230726	0.92	Y	067630	500	509 억		4367013	N	N	67358	N	00	N
74	20230818	160555	57	100.00	KSQ150		제약	N	N	N	N		N	8900	-150	5	-1.66	3204853790	358428	125.18	8930	9140	8840	11760	6340	9050	8941.49	4.36	0	-74116	9310	9180	9090	8960	8870	9135	8915	509	2710	500	6690	10	1	101800530	9060	-16.54	3.86	12	0.35	-538.00	2308.00	17304	20220913	-48.57	8680	20230726	2.53	13320	-33.18	20230220	8680	2.53	20230726	18150	-50.96	20220913	8680	2.53	20230726	0.93	Y	067630	500	509 억		4439888	N	N	67358	N	00	N
75	20230818	150549	57	100.00	KSQ150		제약	N	N	N	N		N	8920	-130	5	-1.44	2987022600	333980	116.64	8930	9140	8840	11760	6340	9050	8943.71	4.36	0	-72465	9310	9180	9090	8960	8870	9135	8915	509	2710	500	6690	10	1	101800530	9081	-16.58	3.86	12	0.33	-538.00	2308.00	17304	20220913	-48.45	8680	20230726	2.76	13320	-33.03	20230220	8680	2.76	20230726	18150	-50.85	20220913	8680	2.76	20230726	0.93	Y	067630	500	509 억		4439888	N	N	41459	N	00	N
76	20230818	140555	57	100.00	KSQ150		제약	N	N	N	N		N	8850	-200	5	-2.21	2681570230	299540	104.61	8930	9140	8840	11760	6340	9050	8952.29	4.36	0	-59423	9310	9180	9090	8960	8870	9135	8915	509	2710	500	6690	10	1	101800530	9009	-16.45	3.83	12	0.29	-538.00	2308.00	17304	20220913	-48.86	8680	20230726	1.96	13320	-33.56	20230220	8680	1.96	20230726	18150	-51.24	20220913	8680	1.96	20230726	0.93	Y	067630	500	509 억		4439888	N	N	41459	N	00	N
77	20230818	130550	57	100.00	KSQ150		제약	N	N	N	N		N	8900	-150	5	-1.66	2172603240	242169	84.58	8930	9140	8890	11760	6340	9050	8971.43	4.36	0	-48823	9310	9180	9090	8960	8870	9135	8915	509	2710	500	6690	10	1	101800530	9060	-16.54	3.86	12	0.24	-538.00	2308.00	17304	20220913	-48.57	8680	20230726	2.53	13320	-33.18	20230220	8680	2.53	20230726	18150	-50.96	20220913	8680	2.53	20230726	0.93	Y	067630	500	509 억		4439888	N	N	41459	N	00	N
78	20230818	120601	57	100.00	KSQ150		제약	N	N	N	N		N	8940	-110	5	-1.22	1637607070	182150	63.62	8930	9140	8920	11760	6340	9050	8990.43	4.36	0	-16381	9310	9180	9090	8960	8870	9135	8915	509	2710	500	6690	10	1	101800530	9101	-16.62	3.87	12	0.18	-538.00	2308.00	17304	20220913	-48.34	8680	20230726	3.00	13320	-32.88	20230220	8680	3.00	20230726	18150	-50.74	20220913	8680	3.00	20230726	0.93	Y	067630	500	509 억		4439888	N	N	41459	N	00	N
79	20230818	110553	57	100.00	KSQ150		제약	N	N	N	N		N	9000	-50	5	-0.55	1352664000	150296	52.49	8930	9140	8930	11760	6340	9050	8999.99	4.36	0	-2801	9310	9180	9090	8960	8870	9135	8915	509	2710	500	6690	10	1	101800530	9162	-16.73	3.90	12	0.15	-538.00	2308.00	17304	20220913	-47.99	8680	20230726	3.69	13320	-32.43	20230220	8680	3.69	20230726	18150	-50.41	20220913	8680	3.69	20230726	0.93	Y	067630	500	509 억		4439888	N	N	41459	N	00	N
80	20230818	100554	57	100.00	KSQ150		제약	N	N	N	N		N	9000	-50	5	-0.55	904320170	100318	35.04	8930	9140	8930	11760	6340	9050	9014.53	4.36	0	-1551	9310	9180	9090	8960	8870	9135	8915	509	2710	500	6690	10	1	101800530	9162	-16.73	3.90	12	0.10	-538.00	2308.00	17304	20220913	-47.99	8680	20230726	3.69	13320	-32.43	20230220	8680	3.69	20230726	18150	-50.41	20220913	8680	3.69	20230726	0.93	Y	067630	500	509 억		4439888	N	N	41459	N	00	N
81	20230818	090556	57	100.00	KSQ150		제약	N	N	N	N		N	9000	-50	5	-0.55	249029100	27719	9.68	8930	9080	8930	11760	6340	9050	8984.01	4.36	0	3906	9310	9180	9090	8960	8870	9135	8915	509	2710	500	6690	10	1	101800530	9162	-16.73	3.90	12	0.03	-538.00	2308.00	17304	20220913	-47.99	8680	20230726	3.69	13320	-32.43	20230220	8680	3.69	20230726	18150	-50.41	20220913	8680	3.69	20230726	0.93	Y	067630	500	509 억		4439888	N	N	41459	N	00	N
82	20230817	160554	57	100.00	KSQ150		제약	N	N	N	N		N	9050	-150	5	-1.63	2590325810	284555	65.62	9200	9220	9000	11960	6440	9200	9103.27	4.41	0	-28360	9386	9292	9126	9032	8866	9340	9080	509	2760	500	6800	10	1	101800530	9213	-16.82	3.92	12	0.28	-538.00	2308.00	17304	20220913	-47.70	8680	20230726	4.26	13320	-32.06	20230220	8680	4.26	20230726	18150	-50.14	20220913	8680	4.26	20230726	0.92	Y	067630	500	509 억		4484775	N	N	41459	N	00	N
83	20230817	150559	57	100.00	KSQ150		제약	N	N	N	N		N	9090	-110	5	-1.20	2435648620	267481	61.68	9200	9220	9000	11960	6440	9200	9105.87	4.41	0	-25042	9386	9292	9126	9032	8866	9340	9080	509	2760	500	6800	10	1	101800530	9254	-16.90	3.94	12	0.26	-538.00	2308.00	17304	20220913	-47.47	8680	20230726	4.72	13320	-31.76	20230220	8680	4.72	20230726	18150	-49.92	20220913	8680	4.72	20230726	0.92	Y	067630	500	509 억		4484775	N	N	48080	N	00	N
84	20230817	140554	57	100.00	KSQ150		제약	N	N	N	N		N	9120	-80	5	-0.87	2194457310	240903	55.55	9200	9220	9000	11960	6440	9200	9109.29	4.41	0	-19666	9386	9292	9126	9032	8866	9340	9080	509	2760	500	6800	10	1	101800530	9284	-16.95	3.95	12	0.24	-538.00	2308.00	17304	20220913	-47.30	8680	20230726	5.07	13320	-31.53	20230220	8680	5.07	20230726	18150	-49.75	20220913	8680	5.07	20230726	0.92	Y	067630	500	509 억		4484775	N	N	48080	N	00	N
85	20230817	130551	57	100.00	KSQ150		제약	N	N	N	N		N	9120	-80	5	-0.87	1922221480	211087	48.68	9200	9220	9000	11960	6440	9200	9106.29	4.41	0	-20857	9386	9292	9126	9032	8866	9340	9080	509	2760	500	6800	10	1	101800530	9284	-16.95	3.95	12	0.21	-538.00	2308.00	17304	20220913	-47.30	8680	20230726	5.07	13320	-31.53	20230220	8680	5.07	20230726	18150	-49.75	20220913	8680	5.07	20230726	0.92	Y	067630	500	509 억		4484775	N	N	48080	N	00	N
86	20230817	120554	57	100.00	KSQ150		제약	N	N	N	N		N	9120	-80	5	-0.87	1670406980	183456	42.31	9200	9220	9000	11960	6440	9200	9105.21	4.41	0	-19238	9386	9292	9126	9032	8866	9340	9080	509	2760	500	6800	10	1	101800530	9284	-16.95	3.95	12	0.18	-538.00	2308.00	17304	20220913	-47.30	8680	20230726	5.07	13320	-31.53	20230220	8680	5.07	20230726	18150	-49.75	20220913	8680	5.07	20230726	0.92	Y	067630	500	509 억		4484775	N	N	48080	N	00	N
87	20230817	110552	57	100.00	KSQ150		제약	N	N	N	N		N	9040	-160	5	-1.74	1444343240	158624	36.58	9200	9220	9000	11960	6440	9200	9105.44	4.41	0	-9608	9386	9292	9126	9032	8866	9340	9080	509	2760	500	6800	10	1	101800530	9203	-16.80	3.92	12	0.16	-538.00	2308.00	17304	20220913	-47.76	8680	20230726	4.15	13320	-32.13	20230220	8680	4.15	20230726	18150	-50.19	20220913	8680	4.15	20230726	0.92	Y	067630	500	509 억		4484775	N	N	48080	N	00	N
88	20230817	100551	57	100.00	KSQ150		제약	N	N	N	N		N	9120	-80	5	-0.87	958784340	104986	24.21	9200	9220	9010	11960	6440	9200	9132.49	4.41	0	-5754	9386	9292	9126	9032	8866	9340	9080	509	2760	500	6800	10	1	101800530	9284	-16.95	3.95	12	0.10	-538.00	2308.00	17304	20220913	-47.30	8680	20230726	5.07	13320	-31.53	20230220	8680	5.07	20230726	18150	-49.75	20220913	8680	5.07	20230726	0.92	Y	067630	500	509 억		4484775	N	N	48080	N	00	N
89	20230817	090551	57	100.00	KSQ150		제약	N	N	N	N		N	9040	-160	5	-1.74	104001560	11385	2.63	9200	9220	9040	11960	6440	9200	9134.88	4.41	0	-2583	9386	9292	9126	9032	8866	9340	9080	509	2760	500	6800	10	1	101800530	9203	-16.80	3.92	12	0.01	-538.00	2308.00	17304	20220913	-47.76	8680	20230726	4.15	13320	-32.13	20230220	8680	4.15	20230726	18150	-50.19	20220913	8680	4.15	20230726	0.92	Y	067630	500	509 억		4484775	N	N	48080	N	00	N
90	20230816	160553	57	100.00	KSQ150		제약	N	N	N	N		N	9200	70	2	0.77	3936106730	432379	121.80	8960	9220	8960	11860	6400	9130	9103.34	4.42	0	-10994	9416	9272	9146	9002	8876	9210	8940	509	2730	500	6750	10	1	101800530	9366	-17.10	3.99	12	0.42	-538.00	2308.00	17304	20220913	-46.83	8680	20230726	5.99	13320	-30.93	20230220	8680	5.99	20230726	18150	-49.31	20220913	8680	5.99	20230726	0.91	Y	067630	500	509 억		4495674	N	N	48080	N	00	N
91	20230816	150553	57	100.00	KSQ150		제약	N	N	N	N		N	9140	10	2	0.11	3531261960	388326	109.39	8960	9220	8960	11860	6400	9130	9093.55	4.42	0	11900	9416	9272	9146	9002	8876	9210	8940	509	2730	500	6750	10	1	101800530	9305	-16.99	3.96	12	0.38	-538.00	2308.00	17304	20220913	-47.18	8680	20230726	5.30	13320	-31.38	20230220	8680	5.30	20230726	18150	-49.64	20220913	8680	5.30	20230726	0.91	Y	067630	500	509 억		4495674	N	N	62552	N	00	N
92	20230816	140551	57	100.00	KSQ150		제약	N	N	N	N		N	9180	50	2	0.55	2888568490	318301	89.67	8960	9220	8960	11860	6400	9130	9074.96	4.42	0	30099	9416	9272	9146	9002	8876	9210	8940	509	2730	500	6750	10	1	101800530	9345	-17.06	3.98	12	0.31	-538.00	2308.00	17304	20220913	-46.95	8680	20230726	5.76	13320	-31.08	20230220	8680	5.76	20230726	18150	-49.42	20220913	8680	5.76	20230726	0.91	Y	067630	500	509 억		4495674	N	N	62552	N	00	N
93	20230816	130552	57	100.00	KSQ150		제약	N	N	N	N		N	9180	50	2	0.55	2483147200	274034	77.20	8960	9220	8960	11860	6400	9130	9061.45	4.42	0	40675	9416	9272	9146	9002	8876	9210	8940	509	2730	500	6750	10	1	101800530	9345	-17.06	3.98	12	0.27	-538.00	2308.00	17304	20220913	-46.95	8680	20230726	5.76	13320	-31.08	20230220	8680	5.76	20230726	18150	-49.42	20220913	8680	5.76	20230726	0.91	Y	067630	500	509 억		4495674	N	N	62552	N	00	N
94	20230816	120559	57	100.00	KSQ150		제약	N	N	N	N		N	9130	0	3	0.00	2023946520	223925	63.08	8960	9150	8960	11860	6400	9130	9038.50	4.42	0	38926	9416	9272	9146	9002	8876	9210	8940	509	2730	500	6750	10	1	101800530	9294	-16.97	3.96	12	0.22	-538.00	2308.00	17304	20220913	-47.24	8680	20230726	5.18	13320	-31.46	20230220	8680	5.18	20230726	18150	-49.70	20220913	8680	5.18	20230726	0.91	Y	067630	500	509 억		4495674	N	N	62552	N	00	N
95	20230816	110555	57	100.00	KSQ150		제약	N	N	N	N		N	9080	-50	5	-0.55	1657889120	183639	51.73	8960	9150	8960	11860	6400	9130	9027.97	4.42	0	35924	9416	9272	9146	9002	8876	9210	8940	509	2730	500	6750	10	1	101800530	9243	-16.88	3.93	12	0.18	-538.00	2308.00	17304	20220913	-47.53	8680	20230726	4.61	13320	-31.83	20230220	8680	4.61	20230726	18150	-49.97	20220913	8680	4.61	20230726	0.91	Y	067630	500	509 억		4495674	N	N	62552	N	00	N
96	20230816	100553	57	100.00	KSQ150		제약	N	N	N	N		N	8980	-150	5	-1.64	969044260	107759	30.36	8960	9100	8960	11860	6400	9130	8992.69	4.42	0	17457	9416	9272	9146	9002	8876	9210	8940	509	2730	500	6750	10	1	101800530	9142	-16.69	3.89	12	0.11	-538.00	2308.00	17304	20220913	-48.10	8680	20230726	3.46	13320	-32.58	20230220	8680	3.46	20230726	18150	-50.52	20220913	8680	3.46	20230726	0.91	Y	067630	500	509 억		4495674	N	N	62552	N	00	N
97	20230816	090551	57	100.00	KSQ150		제약	N	N	N	N		N	9040	-90	5	-0.99	251339590	27944	7.87	8960	9100	8960	11860	6400	9130	8994.35	4.42	0	4090	9416	9272	9146	9002	8876	9210	8940	509	2730	500	6750	10	1	101800530	9203	-16.80	3.92	12	0.03	-538.00	2308.00	17304	20220913	-47.76	8680	20230726	4.15	13320	-32.13	20230220	8680	4.15	20230726	18150	-50.19	20220913	8680	4.15	20230726	0.91	Y	067630	500	509 억		4495674	N	N	62552	N	00	N
98	20230814	160546	57	100.00	KSQ150		제약	N	N	N	N		N	9130	-100	5	-1.08	3218488460	352137	138.15	9210	9290	9020	11990	6470	9230	9139.48	4.44	0	12351	9450	9340	9230	9120	9010	9395	9175	509	2760	500	6830	10	1	101800530	9294	-16.97	3.96	12	0.35	-538.00	2308.00	17304	20220913	-47.24	8680	20230726	5.18	13320	-31.46	20230220	8680	5.18	20230726	18150	-49.70	20220913	8680	5.18	20230726	0.90	Y	067630	500	509 억		4516471	N	N	62552	N	00	N
99	20230814	150544	57	100.00	KSQ150		제약	N	N	N	N		N	9100	-130	5	-1.41	2951067970	322817	126.65	9210	9290	9020	11990	6470	9230	9141.19	4.44	0	15061	9450	9340	9230	9120	9010	9395	9175	509	2760	500	6830	10	1	101800530	9264	-16.91	3.94	12	0.32	-538.00	2308.00	17304	20220913	-47.41	8680	20230726	4.84	13320	-31.68	20230220	8680	4.84	20230726	18150	-49.86	20220913	8680	4.84	20230726	0.90	Y	067630	500	509 억		4516471	N	N	43776	N	00	N
100	20230814	140545	57	100.00	KSQ150		제약	N	N	N	N		N	9050	-180	5	-1.95	2680454120	293079	114.98	9210	9290	9020	11990	6470	9230	9145.40	4.44	0	19036	9450	9340	9230	9120	9010	9395	9175	509	2760	500	6830	10	1	101800530	9213	-16.82	3.92	12	0.29	-538.00	2308.00	17304	20220913	-47.70	8680	20230726	4.26	13320	-32.06	20230220	8680	4.26	20230726	18150	-50.14	20220913	8680	4.26	20230726	0.90	Y	067630	500	509 억		4516471	N	N	43776	N	00	N
101	20230814	130542	57	100.00	KSQ150		제약	N	N	N	N		N	9070	-160	5	-1.73	2313799550	252581	99.09	9210	9290	9040	11990	6470	9230	9160.20	4.44	0	12742	9450	9340	9230	9120	9010	9395	9175	509	2760	500	6830	10	1	101800530	9233	-16.86	3.93	12	0.25	-538.00	2308.00	17304	20220913	-47.58	8680	20230726	4.49	13320	-31.91	20230220	8680	4.49	20230726	18150	-50.03	20220913	8680	4.49	20230726	0.90	Y	067630	500	509 억		4516471	N	N	43776	N	00	N
102	20230814	120543	57	100.00	KSQ150		제약	N	N	N	N		N	9090	-140	5	-1.52	2012529220	219362	86.06	9210	9290	9080	11990	6470	9230	9174.07	4.44	0	11525	9450	9340	9230	9120	9010	9395	9175	509	2760	500	6830	10	1	101800530	9254	-16.90	3.94	12	0.22	-538.00	2308.00	17304	20220913	-47.47	8680	20230726	4.72	13320	-31.76	20230220	8680	4.72	20230726	18150	-49.92	20220913	8680	4.72	20230726	0.90	Y	067630	500	509 억		4516471	N	N	43776	N	00	N
103	20230814	110542	57	100.00	KSQ150		제약	N	N	N	N		N	9180	-50	5	-0.54	1645328660	179098	70.26	9210	9290	9120	11990	6470	9230	9186.38	4.44	0	14062	9450	9340	9230	9120	9010	9395	9175	509	2760	500	6830	10	1	101800530	9345	-17.06	3.98	12	0.18	-538.00	2308.00	17304	20220913	-46.95	8680	20230726	5.76	13320	-31.08	20230220	8680	5.76	20230726	18150	-49.42	20220913	8680	5.76	20230726	0.90	Y	067630	500	509 억		4516471	N	N	43776	N	00	N
104	20230814	100542	57	100.00	KSQ150		제약	N	N	N	N		N	9140	-90	5	-0.98	650170160	70862	27.80	9210	9290	9130	11990	6470	9230	9173.94	4.44	0	-7146	9450	9340	9230	9120	9010	9395	9175	509	2760	500	6830	10	1	101800530	9305	-16.99	3.96	12	0.07	-538.00	2308.00	17304	20220913	-47.18	8680	20230726	5.30	13320	-31.38	20230220	8680	5.30	20230726	18150	-49.64	20220913	8680	5.30	20230726	0.90	Y	067630	500	509 억		4516471	N	N	43776	N	00	N
105	20230814	090541	57	100.00	KSQ150		제약	N	N	N	N		N	9200	-30	5	-0.33	161708330	17534	6.88	9210	9290	9200	11990	6470	9230	9221.84	4.44	0	-1875	9450	9340	9230	9120	9010	9395	9175	509	2760	500	6830	10	1	101800530	9366	-17.10	3.99	12	0.02	-538.00	2308.00	17304	20220913	-46.83	8680	20230726	5.99	13320	-30.93	20230220	8680	5.99	20230726	18150	-49.31	20220913	8680	5.99	20230726	0.90	Y	067630	500	509 억		4516471	N	N	43776	N	00	N
106	20230811	160541	57	100.00	KSQ150		제약	N	N	N	N		N	9230	-60	5	-0.65	2328803330	252182	73.10	9200	9340	9120	12070	6510	9290	9234.62	4.40	0	40103	9483	9386	9223	9126	8963	9435	9175	509	2780	500	6870	10	1	101799147	9396	-17.16	4.00	12	0.25	-538.00	2308.00	17304	20220913	-46.66	8680	20230726	6.34	13320	-30.71	20230220	8680	6.34	20230726	18150	-49.15	20220913	8680	6.34	20230726	0.91	Y	067630	500	508 억		4476132	N	N	43776	N	00	N
107	20230811	150538	57	100.00	KSQ150		제약	N	N	N	N		N	9200	-90	5	-0.97	2172783710	235260	68.20	9200	9340	9120	12070	6510	9290	9235.67	4.40	0	35901	9483	9386	9223	9126	8963	9435	9175	509	2780	500	6870	10	1	101799147	9366	-17.10	3.99	12	0.23	-538.00	2308.00	17304	20220913	-46.83	8680	20230726	5.99	13320	-30.93	20230220	8680	5.99	20230726	18150	-49.31	20220913	8680	5.99	20230726	0.91	Y	067630	500	508 억		4476132	N	N	52444	N	00	N
108	20230811	140540	57	100.00	KSQ150		제약	N	N	N	N		N	9230	-60	5	-0.65	1919862170	207787	60.23	9200	9340	9120	12070	6510	9290	9239.57	4.40	0	25541	9483	9386	9223	9126	8963	9435	9175	509	2780	500	6870	10	1	101799147	9396	-17.16	4.00	12	0.20	-538.00	2308.00	17304	20220913	-46.66	8680	20230726	6.34	13320	-30.71	20230220	8680	6.34	20230726	18150	-49.15	20220913	8680	6.34	20230726	0.91	Y	067630	500	508 억		4476132	N	N	52444	N	00	N
109	20230811	130537	57	100.00	KSQ150		제약	N	N	N	N		N	9270	-20	5	-0.22	1732772830	187529	54.36	9200	9340	9120	12070	6510	9290	9240.03	4.40	0	21842	9483	9386	9223	9126	8963	9435	9175	509	2780	500	6870	10	1	101799147	9437	-17.23	4.02	12	0.18	-538.00	2308.00	17304	20220913	-46.43	8680	20230726	6.80	13320	-30.41	20230220	8680	6.80	20230726	18150	-48.93	20220913	8680	6.80	20230726	0.91	Y	067630	500	508 억		4476132	N	N	52444	N	00	N
110	20230811	120534	57	100.00	KSQ150		제약	N	N	N	N		N	9260	-30	5	-0.32	1556613490	168551	48.86	9200	9340	9120	12070	6510	9290	9235.27	4.40	0	19288	9483	9386	9223	9126	8963	9435	9175	509	2780	500	6870	10	1	101799147	9427	-17.21	4.01	12	0.17	-538.00	2308.00	17304	20220913	-46.49	8680	20230726	6.68	13320	-30.48	20230220	8680	6.68	20230726	18150	-48.98	20220913	8680	6.68	20230726	0.91	Y	067630	500	508 억		4476132	N	N	52444	N	00	N
111	20230811	110533	57	100.00	KSQ150		제약	N	N	N	N		N	9230	-60	5	-0.65	1376406940	149057	43.21	9200	9340	9120	12070	6510	9290	9234.10	4.40	0	12470	9483	9386	9223	9126	8963	9435	9175	509	2780	500	6870	10	1	101799147	9396	-17.16	4.00	12	0.15	-538.00	2308.00	17304	20220913	-46.66	8680	20230726	6.34	13320	-30.71	20230220	8680	6.34	20230726	18150	-49.15	20220913	8680	6.34	20230726	0.91	Y	067630	500	508 억		4476132	N	N	52444	N	00	N
112	20230811	100532	57	100.00	KSQ150		제약	N	N	N	N		N	9310	20	2	0.22	940253680	101801	29.51	9200	9340	9120	12070	6510	9290	9236.19	4.40	0	23899	9483	9386	9223	9126	8963	9435	9175	509	2780	500	6870	10	1	101799147	9478	-17.30	4.03	12	0.10	-538.00	2308.00	17304	20220913	-46.20	8680	20230726	7.26	13320	-30.11	20230220	8680	7.26	20230726	18150	-48.71	20220913	8680	7.26	20230726	0.91	Y	067630	500	508 억		4476132	N	N	52444	N	00	N
113	20230811	090537	57	100.00	KSQ150		제약	N	N	N	N		N	9180	-110	5	-1.18	384815160	41838	12.13	9200	9250	9120	12070	6510	9290	9197.74	4.40	0	24597	9483	9386	9223	9126	8963	9435	9175	509	2780	500	6870	10	1	101799147	9345	-17.06	3.98	12	0.04	-538.00	2308.00	17304	20220913	-46.95	8680	20230726	5.76	13320	-31.08	20230220	8680	5.76	20230726	18150	-49.42	20220913	8680	5.76	20230726	0.91	Y	067630	500	508 억		4476132	N	N	52444	N	00	N
114	20230810	160534	57	100.00	KSQ150		제약	N	N	N	N		N	9290	90	2	0.98	3126670690	340043	55.15	9120	9320	9060	11960	6440	9200	9194.49	4.38	0	19530	9526	9362	9036	8872	8546	9445	8955	509	2760	500	6800	10	1	101799147	9457	-17.27	4.03	12	0.33	-538.00	2308.00	17304	20220913	-46.31	8680	20230726	7.03	13320	-30.26	20230220	8680	7.03	20230726	18150	-48.82	20220913	8680	7.03	20230726	0.91	Y	067630	500	508 억		4458807	N	N	52444	N	00	N
115	20230810	150531	57	100.00	KSQ150		제약	N	N	N	N		N	9230	30	2	0.33	2824204970	307370	49.85	9120	9320	9060	11960	6440	9200	9188.29	4.38	0	17729	9526	9362	9036	8872	8546	9445	8955	509	2760	500	6800	10	1	101799147	9396	-17.16	4.00	12	0.30	-538.00	2308.00	17304	20220913	-46.66	8680	20230726	6.34	13320	-30.71	20230220	8680	6.34	20230726	18150	-49.15	20220913	8680	6.34	20230726	0.91	Y	067630	500	508 억		4458807	N	N	36950	N	00	N
116	20230810	140531	57	100.00	KSQ150		제약	N	N	N	N		N	9240	40	2	0.43	2484996600	270647	43.89	9120	9320	9060	11960	6440	9200	9181.68	4.38	0	8222	9526	9362	9036	8872	8546	9445	8955	509	2760	500	6800	10	1	101799147	9406	-17.17	4.00	12	0.27	-538.00	2308.00	17304	20220913	-46.60	8680	20230726	6.45	13320	-30.63	20230220	8680	6.45	20230726	18150	-49.09	20220913	8680	6.45	20230726	0.91	Y	067630	500	508 억		4458807	N	N	36950	N	00	N
117	20230810	130526	57	100.00	KSQ150		제약	N	N	N	N		N	9210	10	2	0.11	2239611900	244040	39.58	9120	9320	9060	11960	6440	9200	9177.22	4.38	0	5893	9526	9362	9036	8872	8546	9445	8955	509	2760	500	6800	10	1	101799147	9376	-17.12	3.99	12	0.24	-538.00	2308.00	17304	20220913	-46.78	8680	20230726	6.11	13320	-30.86	20230220	8680	6.11	20230726	18150	-49.26	20220913	8680	6.11	20230726	0.91	Y	067630	500	508 억		4458807	N	N	36950	N	00	N
118	20230810	120533	57	100.00	KSQ150		제약	N	N	N	N		N	9240	40	2	0.43	2009179200	219043	35.53	9120	9320	9060	11960	6440	9200	9172.52	4.38	0	2687	9526	9362	9036	8872	8546	9445	8955	509	2760	500	6800	10	1	101799147	9406	-17.17	4.00	12	0.22	-538.00	2308.00	17304	20220913	-46.60	8680	20230726	6.45	13320	-30.63	20230220	8680	6.45	20230726	18150	-49.09	20220913	8680	6.45	20230726	0.91	Y	067630	500	508 억		4458807	N	N	36950	N	00	N
119	20230810	110534	57	100.00	KSQ150		제약	N	N	N	N		N	9140	-60	5	-0.65	1453312790	158952	25.78	9120	9240	9060	11960	6440	9200	9143.04	4.38	0	25750	9526	9362	9036	8872	8546	9445	8955	509	2760	500	6800	10	1	101799147	9304	-16.99	3.96	12	0.16	-538.00	2308.00	17304	20220913	-47.18	8680	20230726	5.30	13320	-31.38	20230220	8680	5.30	20230726	18150	-49.64	20220913	8680	5.30	20230726	0.91	Y	067630	500	508 억		4458807	N	N	36950	N	00	N
120	20230810	100533	57	100.00	KSQ150		제약	N	N	N	N		N	9100	-100	5	-1.09	1059258470	115888	18.80	9120	9240	9060	11960	6440	9200	9140.29	4.38	0	7724	9526	9362	9036	8872	8546	9445	8955	509	2760	500	6800	10	1	101799147	9264	-16.91	3.94	12	0.11	-538.00	2308.00	17304	20220913	-47.41	8680	20230726	4.84	13320	-31.68	20230220	8680	4.84	20230726	18150	-49.86	20220913	8680	4.84	20230726	0.91	Y	067630	500	508 억		4458807	N	N	36950	N	00	N
121	20230810	090538	57	100.00	KSQ150		제약	N	N	N	N		N	9130	-70	5	-0.76	128620490	14091	2.29	9120	9160	9060	11960	6440	9200	9127.12	4.38	0	2474	9526	9362	9036	8872	8546	9445	8955	509	2760	500	6800	10	1	101799147	9294	-16.97	3.96	12	0.01	-538.00	2308.00	17304	20220913	-47.24	8680	20230726	5.18	13320	-31.46	20230220	8680	5.18	20230726	18150	-49.70	20220913	8680	5.18	20230726	0.91	Y	067630	500	508 억		4458807	N	N	36950	N	00	N
122	20230809	160531	57	100.00	KSQ150		제약	N	N	N	N		N	9200	450	2	5.14	5551292870	613120	155.24	8710	9200	8710	11370	6130	8750	9053.91	4.17	0	202912	9136	8942	8826	8632	8516	8885	8575	509	2620	500	6470	10	1	101799147	9366	-17.10	3.99	12	0.60	-538.00	2308.00	17304	20220913	-46.83	8680	20230726	5.99	13320	-30.93	20230220	8680	5.99	20230726	18150	-49.31	20220913	8680	5.99	20230726	0.94	Y	067630	500	508 억		4242970	N	N	36950	N	00	N
123	20230809	150524	57	100.00	KSQ150		제약	N	N	N	N		N	9180	430	2	4.91	5185127610	573249	145.14	8710	9180	8710	11370	6130	8750	9045.16	4.17	0	209116	9136	8942	8826	8632	8516	8885	8575	509	2620	500	6470	10	1	101799147	9345	-17.06	3.98	12	0.56	-538.00	2308.00	17304	20220913	-46.95	8680	20230726	5.76	13320	-31.08	20230220	8680	5.76	20230726	18150	-49.42	20220913	8680	5.76	20230726	0.94	Y	067630	500	508 억		4242970	N	N	81429	N	00	N
124	20230809	140525	57	100.00	KSQ150		제약	N	N	N	N		N	9120	370	2	4.23	4720319750	522508	132.30	8710	9180	8710	11370	6130	8750	9033.97	4.17	0	200836	9136	8942	8826	8632	8516	8885	8575	509	2620	500	6470	10	1	101799147	9284	-16.95	3.95	12	0.51	-538.00	2308.00	17304	20220913	-47.30	8680	20230726	5.07	13320	-31.53	20230220	8680	5.07	20230726	18150	-49.75	20220913	8680	5.07	20230726	0.94	Y	067630	500	508 억		4242970	N	N	81429	N	00	N
125	20230809	130536	57	100.00	KSQ150		제약	N	N	N	N		N	9130	380	2	4.34	4173885610	462785	117.17	8710	9170	8710	11370	6130	8750	9019.06	4.17	0	185659	9136	8942	8826	8632	8516	8885	8575	509	2620	500	6470	10	1	101799147	9294	-16.97	3.96	12	0.45	-538.00	2308.00	17304	20220913	-47.24	8680	20230726	5.18	13320	-31.46	20230220	8680	5.18	20230726	18150	-49.70	20220913	8680	5.18	20230726	0.94	Y	067630	500	508 억		4242970	N	N	81429	N	00	N
126	20230809	120532	57	100.00	KSQ150		제약	N	N	N	N		N	9140	390	2	4.46	3643586620	404725	102.47	8710	9150	8710	11370	6130	8750	9002.62	4.17	0	151915	9136	8942	8826	8632	8516	8885	8575	509	2620	500	6470	10	1	101799147	9304	-16.99	3.96	12	0.40	-538.00	2308.00	17304	20220913	-47.18	8680	20230726	5.30	13320	-31.38	20230220	8680	5.30	20230726	18150	-49.64	20220913	8680	5.30	20230726	0.94	Y	067630	500	508 억		4242970	N	N	81429	N	00	N
127	20230809	110532	57	100.00	KSQ150		제약	N	N	N	N		N	9030	280	2	3.20	3001779990	334184	84.61	8710	9150	8710	11370	6130	8750	8982.42	4.17	0	125149	9136	8942	8826	8632	8516	8885	8575	509	2620	500	6470	10	1	101799147	9192	-16.78	3.91	12	0.33	-538.00	2308.00	17304	20220913	-47.82	8680	20230726	4.03	13320	-32.21	20230220	8680	4.03	20230726	18150	-50.25	20220913	8680	4.03	20230726	0.94	Y	067630	500	508 억		4242970	N	N	81429	N	00	N
128	20230809	100524	57	100.00	KSQ150		제약	N	N	N	N		N	8950	200	2	2.29	885019510	100407	25.42	8710	8950	8710	11370	6130	8750	8814.32	4.17	0	48765	9136	8942	8826	8632	8516	8885	8575	509	2620	500	6470	10	1	101799147	9111	-16.64	3.88	12	0.10	-538.00	2308.00	17304	20220913	-48.28	8680	20230726	3.11	13320	-32.81	20230220	8680	3.11	20230726	18150	-50.69	20220913	8680	3.11	20230726	0.94	Y	067630	500	508 억		4242970	N	N	81429	N	00	N
129	20230809	090526	57	100.00	KSQ150		제약	N	N	N	N		N	8800	50	2	0.57	117014850	13341	3.38	8710	8820	8710	11370	6130	8750	8771.07	4.17	0	3552	9136	8942	8826	8632	8516	8885	8575	509	2620	500	6470	10	1	101799147	8958	-16.36	3.81	12	0.01	-538.00	2308.00	17304	20220913	-49.14	8680	20230726	1.38	13320	-33.93	20230220	8680	1.38	20230726	18150	-51.52	20220913	8680	1.38	20230726	0.94	Y	067630	500	508 억		4242970	N	N	81429	N	00	N
130	20230808	160537	57	100.00	KSQ150		제약	N	N	N	N		N	8750	-130	5	-1.46	3457963620	392051	98.71	8990	9020	8710	11540	6220	8880	8819.92	4.22	900	-51268	9313	9096	8973	8756	8633	9035	8695	509	2660	500	6570	10	1	101799147	8907	-16.26	3.79	12	0.39	-538.00	2308.00	17304	20220913	-49.43	8680	20230726	0.81	13320	-34.31	20230220	8680	0.81	20230726	18150	-51.79	20220913	8680	0.81	20230726	0.93	Y	067630	500	508 억		4292956	N	N	81429	N	00	N
131	20230808	150530	57	100.00	KSQ150		제약	N	N	N	N		N	8760	-120	5	-1.35	3125296170	353997	89.13	8990	9020	8750	11540	6220	8880	8828.29	4.22	900	-48319	9313	9096	8973	8756	8633	9035	8695	509	2660	500	6570	10	1	101799147	8918	-16.28	3.80	12	0.35	-538.00	2308.00	17304	20220913	-49.38	8680	20230726	0.92	13320	-34.23	20230220	8680	0.92	20230726	18150	-51.74	20220913	8680	0.92	20230726	0.93	Y	067630	500	508 억		4292956	N	N	80878	N	00	N
132	20230808	140526	57	100.00	KSQ150		제약	N	N	N	N		N	8830	-50	5	-0.56	2193047630	247877	62.41	8990	9020	8780	11540	6220	8880	8847.04	4.22	900	-8329	9313	9096	8973	8756	8633	9035	8695	509	2660	500	6570	10	1	101799147	8989	-16.41	3.83	12	0.24	-538.00	2308.00	17304	20220913	-48.97	8680	20230726	1.73	13320	-33.71	20230220	8680	1.73	20230726	18150	-51.35	20220913	8680	1.73	20230726	0.93	Y	067630	500	508 억		4292956	N	N	80878	N	00	N
133	20230808	130520	57	100.00	KSQ150		제약	N	N	N	N		N	8850	-30	5	-0.34	2076827960	234740	59.10	8990	9020	8780	11540	6220	8880	8847.06	4.22	900	-5717	9313	9096	8973	8756	8633	9035	8695	509	2660	500	6570	10	1	101799147	9009	-16.45	3.83	12	0.23	-538.00	2308.00	17304	20220913	-48.86	8680	20230726	1.96	13320	-33.56	20230220	8680	1.96	20230726	18150	-51.24	20220913	8680	1.96	20230726	0.93	Y	067630	500	508 억		4292956	N	N	80878	N	00	N
134	20230808	120526	57	100.00	KSQ150		제약	N	N	N	N		N	8830	-50	5	-0.56	1943146180	219626	55.30	8990	9020	8780	11540	6220	8880	8847.21	4.22	900	-5192	9313	9096	8973	8756	8633	9035	8695	509	2660	500	6570	10	1	101799147	8989	-16.41	3.83	12	0.22	-538.00	2308.00	17304	20220913	-48.97	8680	20230726	1.73	13320	-33.71	20230220	8680	1.73	20230726	18150	-51.35	20220913	8680	1.73	20230726	0.93	Y	067630	500	508 억		4292956	N	N	80878	N	00	N
135	20230808	110520	57	100.00	KSQ150		제약	N	N	N	N		N	8790	-90	5	-1.01	1726044610	195022	49.10	8990	9020	8780	11540	6220	8880	8850.19	4.22	900	-4593	9313	9096	8973	8756	8633	9035	8695	509	2660	500	6570	10	1	101799147	8948	-16.34	3.81	12	0.19	-538.00	2308.00	17304	20220913	-49.20	8680	20230726	1.27	13320	-34.01	20230220	8680	1.27	20230726	18150	-51.57	20220913	8680	1.27	20230726	0.93	Y	067630	500	508 억		4292956	N	N	80878	N	00	N
136	20230808	100528	57	100.00	KSQ150		제약	N	N	N	N		N	8890	10	2	0.11	1133863110	127838	32.19	8990	9020	8800	11540	6220	8880	8869.36	4.22	900	4381	9313	9096	8973	8756	8633	9035	8695	509	2660	500	6570	10	1	101799147	9050	-16.52	3.85	12	0.13	-538.00	2308.00	17304	20220913	-48.62	8680	20230726	2.42	13320	-33.26	20230220	8680	2.42	20230726	18150	-51.02	20220913	8680	2.42	20230726	0.93	Y	067630	500	508 억		4292956	N	N	80878	N	00	N
137	20230808	090529	57	100.00	KSQ150		제약	N	N	N	N		N	8870	-10	5	-0.11	146381710	16373	4.12	8990	9020	8860	11540	6220	8880	8949.38	4.22	900	-4837	9313	9096	8973	8756	8633	9035	8695	509	2660	500	6570	10	1	101799147	9030	-16.49	3.84	12	0.02	-538.00	2308.00	17304	20220913	-48.74	8680	20230726	2.19	13320	-33.41	20230220	8680	2.19	20230726	18150	-51.13	20220913	8680	2.19	20230726	0.93	Y	067630	500	508 억		4292956	N	N	80878	N	00	N
138	20230807	160526	57	100.00	KSQ150		제약	N	N	N	N		N	8880	-90	5	-1.00	3533350330	393939	137.45	9070	9190	8850	11660	6280	8970	8969.43	4.25	900	-42958	9310	9140	9050	8880	8790	9095	8835	509	2690	500	6630	10	1	101799147	9040	-16.51	3.85	12	0.39	-538.00	2308.00	17304	20220913	-48.68	8680	20230726	2.30	13320	-33.33	20230220	8680	2.30	20230726	18150	-51.07	20220913	8680	2.30	20230726	0.94	Y	067630	500	508 억		4328605	N	N	80878	N	00	N
139	20230807	150524	57	100.00	KSQ150		제약	N	N	N	N		N	8870	-100	5	-1.11	3308842710	368663	128.63	9070	9190	8850	11660	6280	8970	8975.25	4.25	900	-43005	9310	9140	9050	8880	8790	9095	8835	509	2690	500	6630	10	1	101799147	9030	-16.49	3.84	12	0.36	-538.00	2308.00	17304	20220913	-48.74	8680	20230726	2.19	13320	-33.41	20230220	8680	2.19	20230726	18150	-51.13	20220913	8680	2.19	20230726	0.94	Y	067630	500	508 억		4328605	N	N	80678	N	00	N
140	20230807	140527	57	100.00	KSQ150		제약	N	N	N	N		N	8910	-60	5	-0.67	2794902690	310698	108.41	9070	9190	8880	11660	6280	8970	8995.56	4.25	900	-33354	9310	9140	9050	8880	8790	9095	8835	509	2690	500	6630	10	1	101799147	9070	-16.56	3.86	12	0.31	-538.00	2308.00	17304	20220913	-48.51	8680	20230726	2.65	13320	-33.11	20230220	8680	2.65	20230726	18150	-50.91	20220913	8680	2.65	20230726	0.94	Y	067630	500	508 억		4328605	N	N	80678	N	00	N
141	20230807	130522	57	100.00	KSQ150		제약	N	N	N	N		N	8910	-60	5	-0.67	2319989740	257360	89.80	9070	9190	8900	11660	6280	8970	9014.57	4.25	900	-5124	9310	9140	9050	8880	8790	9095	8835	509	2690	500	6630	10	1	101799147	9070	-16.56	3.86	12	0.25	-538.00	2308.00	17304	20220913	-48.51	8680	20230726	2.65	13320	-33.11	20230220	8680	2.65	20230726	18150	-50.91	20220913	8680	2.65	20230726	0.94	Y	067630	500	508 억		4328605	N	N	80678	N	00	N
142	20230807	120521	57	100.00	KSQ150		제약	N	N	N	N		N	8990	20	2	0.22	1678324550	185486	64.72	9070	9190	8930	11660	6280	8970	9048.25	4.25	900	26610	9310	9140	9050	8880	8790	9095	8835	509	2690	500	6630	10	1	101799147	9152	-16.71	3.90	12	0.18	-538.00	2308.00	17304	20220913	-48.05	8680	20230726	3.57	13320	-32.51	20230220	8680	3.57	20230726	18150	-50.47	20220913	8680	3.57	20230726	0.94	Y	067630	500	508 억		4328605	N	N	80678	N	00	N
143	20230807	110518	57	100.00	KSQ150		제약	N	N	N	N		N	8980	10	2	0.11	1487304790	164196	57.29	9070	9190	8930	11660	6280	8970	9058.11	4.25	900	32813	9310	9140	9050	8880	8790	9095	8835	509	2690	500	6630	10	1	101799147	9142	-16.69	3.89	12	0.16	-538.00	2308.00	17304	20220913	-48.10	8680	20230726	3.46	13320	-32.58	20230220	8680	3.46	20230726	18150	-50.52	20220913	8680	3.46	20230726	0.94	Y	067630	500	508 억		4328605	N	N	80678	N	00	N
144	20230807	100523	57	100.00	KSQ150		제약	N	N	N	N		N	9100	130	2	1.45	935358690	102918	35.91	9070	9190	8930	11660	6280	8970	9088.39	4.25	900	24115	9310	9140	9050	8880	8790	9095	8835	509	2690	500	6630	10	1	101799147	9264	-16.91	3.94	12	0.10	-538.00	2308.00	17304	20220913	-47.41	8680	20230726	4.84	13320	-31.68	20230220	8680	4.84	20230726	18150	-49.86	20220913	8680	4.84	20230726	0.94	Y	067630	500	508 억		4328605	N	N	80678	N	00	N
145	20230807	090522	57	100.00	KSQ150		제약	N	N	N	N		N	8940	-30	5	-0.33	149787770	16665	5.81	9070	9070	8930	11660	6280	8970	8988.17	4.25	900	-8002	9310	9140	9050	8880	8790	9095	8835	509	2690	500	6630	10	1	101799147	9101	-16.62	3.87	12	0.02	-538.00	2308.00	17304	20220913	-48.34	8680	20230726	3.00	13320	-32.88	20230220	8680	3.00	20230726	18150	-50.74	20220913	8680	3.00	20230726	0.94	Y	067630	500	508 억		4328605	N	N	80678	N	00	N
146	20230804	160517	57	100.00	KSQ150		제약	N	N	N	N		N	8970	-180	5	-1.97	2573375230	285241	59.74	9200	9220	8960	11890	6410	9150	9021.88	4.28	0	-7362	9450	9300	9050	8900	8650	9375	8975	509	2740	500	6770	10	1	101799147	9131	-16.67	3.89	12	0.28	-538.00	2308.00	17304	20220913	-48.16	8680	20230726	3.34	13320	-32.66	20230220	8680	3.34	20230726	18150	-50.58	20220913	8680	3.34	20230726	0.93	Y	067630	500	508 억		4355770	N	N	80678	N	00	N
147	20230804	150519	57	100.00	KSQ150		제약	N	N	N	N		N	8990	-160	5	-1.75	2426322060	268862	56.30	9200	9220	8960	11890	6410	9150	9024.33	4.28	0	-8716	9450	9300	9050	8900	8650	9375	8975	509	2740	500	6770	10	1	101799147	9152	-16.71	3.90	12	0.26	-538.00	2308.00	17304	20220913	-48.05	8680	20230726	3.57	13320	-32.51	20230220	8680	3.57	20230726	18150	-50.47	20220913	8680	3.57	20230726	0.93	Y	067630	500	508 억		4355770	N	N	49759	N	00	N
148	20230804	140526	57	100.00	KSQ150		제약	N	N	N	N		N	8990	-160	5	-1.75	2213981230	245249	51.36	9200	9220	8960	11890	6410	9150	9027.40	4.28	0	-9359	9450	9300	9050	8900	8650	9375	8975	509	2740	500	6770	10	1	101799147	9152	-16.71	3.90	12	0.24	-538.00	2308.00	17304	20220913	-48.05	8680	20230726	3.57	13320	-32.51	20230220	8680	3.57	20230726	18150	-50.47	20220913	8680	3.57	20230726	0.93	Y	067630	500	508 억		4355770	N	N	49759	N	00	N
149	20230804	130517	57	100.00	KSQ150		제약	N	N	N	N		N	9010	-140	5	-1.53	1834597770	203028	42.52	9200	9220	8960	11890	6410	9150	9036.08	4.28	0	-755	9450	9300	9050	8900	8650	9375	8975	509	2740	500	6770	10	1	101799147	9172	-16.75	3.90	12	0.20	-538.00	2308.00	17304	20220913	-47.93	8680	20230726	3.80	13320	-32.36	20230220	8680	3.80	20230726	18150	-50.36	20220913	8680	3.80	20230726	0.93	Y	067630	500	508 억		4355770	N	N	49759	N	00	N
150	20230804	120517	57	100.00	KSQ150		제약	N	N	N	N		N	9020	-130	5	-1.42	1665645960	184270	38.59	9200	9220	8960	11890	6410	9150	9039.05	4.28	0	-583	9450	9300	9050	8900	8650	9375	8975	509	2740	500	6770	10	1	101799147	9182	-16.77	3.91	12	0.18	-538.00	2308.00	17304	20220913	-47.87	8680	20230726	3.92	13320	-32.28	20230220	8680	3.92	20230726	18150	-50.30	20220913	8680	3.92	20230726	0.93	Y	067630	500	508 억		4355770	N	N	49759	N	00	N
151	20230804	110521	57	100.00	KSQ150		제약	N	N	N	N		N	9040	-110	5	-1.20	1276519090	141066	29.54	9200	9220	8960	11890	6410	9150	9048.97	4.28	0	10661	9450	9300	9050	8900	8650	9375	8975	509	2740	500	6770	10	1	101799147	9203	-16.80	3.92	12	0.14	-538.00	2308.00	17304	20220913	-47.76	8680	20230726	4.15	13320	-32.13	20230220	8680	4.15	20230726	18150	-50.19	20220913	8680	4.15	20230726	0.93	Y	067630	500	508 억		4355770	N	N	49759	N	00	N
152	20230804	100514	57	100.00	KSQ150		제약	N	N	N	N		N	9090	-60	5	-0.66	886821280	97907	20.50	9200	9220	8960	11890	6410	9150	9057.63	4.28	0	3391	9450	9300	9050	8900	8650	9375	8975	509	2740	500	6770	10	1	101799147	9254	-16.90	3.94	12	0.10	-538.00	2308.00	17304	20220913	-47.47	8680	20230726	4.72	13320	-31.76	20230220	8680	4.72	20230726	18150	-49.92	20220913	8680	4.72	20230726	0.93	Y	067630	500	508 억		4355770	N	N	49759	N	00	N
153	20230804	090514	57	100.00	KSQ150		제약	N	N	N	N		N	9200	50	2	0.55	156833610	17120	3.59	9200	9220	9110	11890	6410	9150	9160.95	4.28	0	7509	9450	9300	9050	8900	8650	9375	8975	509	2740	500	6770	10	1	101799147	9366	-17.10	3.99	12	0.02	-538.00	2308.00	17304	20220913	-46.83	8680	20230726	5.99	13320	-30.93	20230220	8680	5.99	20230726	18150	-49.31	20220913	8680	5.99	20230726	0.93	Y	067630	500	508 억		4355770	N	N	49759	N	00	N
154	20230803	160514	57	100.00	KSQ150		제약	N	N	N	N		N	9150	230	2	2.58	4307315300	475245	104.28	8910	9200	8800	11590	6250	8920	9063.34	4.17	0	96402	9340	9130	8990	8780	8640	9060	8710	509	2670	500	6600	10	1	101799147	9315	-17.01	3.96	12	0.47	-538.00	2308.00	17304	20220913	-47.12	8680	20230726	5.41	13320	-31.31	20230220	8680	5.41	20230726	18150	-49.59	20220913	8680	5.41	20230726	0.94	Y	067630	500	508 억		4246243	N	N	49759	N	00	N
155	20230803	150518	57	100.00	KSQ150		제약	N	N	N	N		N	9190	270	2	3.03	4059931990	448278	98.36	8910	9200	8800	11590	6250	8920	9056.73	4.17	0	92409	9340	9130	8990	8780	8640	9060	8710	509	2670	500	6600	10	1	101799147	9355	-17.08	3.98	12	0.44	-538.00	2308.00	17304	20220913	-46.89	8680	20230726	5.88	13320	-31.01	20230220	8680	5.88	20230726	18150	-49.37	20220913	8680	5.88	20230726	0.94	Y	067630	500	508 억		4246243	N	N	117224	N	00	N
156	20230803	140512	57	100.00	KSQ150		제약	N	N	N	N		N	9130	210	2	2.35	3683566860	407223	89.35	8910	9200	8800	11590	6250	8920	9045.58	4.17	0	86481	9340	9130	8990	8780	8640	9060	8710	509	2670	500	6600	10	1	101799147	9294	-16.97	3.96	12	0.40	-538.00	2308.00	17304	20220913	-47.24	8680	20230726	5.18	13320	-31.46	20230220	8680	5.18	20230726	18150	-49.70	20220913	8680	5.18	20230726	0.94	Y	067630	500	508 억		4246243	N	N	117224	N	00	N
157	20230803	130516	57	100.00	KSQ150		제약	N	N	N	N		N	9080	160	2	1.79	2711527960	301013	66.05	8910	9160	8800	11590	6250	8920	9008.01	4.17	0	53406	9340	9130	8990	8780	8640	9060	8710	509	2670	500	6600	10	1	101799147	9243	-16.88	3.93	12	0.30	-538.00	2308.00	17304	20220913	-47.53	8680	20230726	4.61	13320	-31.83	20230220	8680	4.61	20230726	18150	-49.97	20220913	8680	4.61	20230726	0.94	Y	067630	500	508 억		4246243	N	N	117224	N	00	N
158	20230803	120517	57	100.00	KSQ150		제약	N	N	N	N		N	9050	130	2	1.46	2440089610	271048	59.47	8910	9160	8800	11590	6250	8920	9002.43	4.17	0	48770	9340	9130	8990	8780	8640	9060	8710	509	2670	500	6600	10	1	101799147	9213	-16.82	3.92	12	0.27	-538.00	2308.00	17304	20220913	-47.70	8680	20230726	4.26	13320	-32.06	20230220	8680	4.26	20230726	18150	-50.14	20220913	8680	4.26	20230726	0.94	Y	067630	500	508 억		4246243	N	N	117224	N	00	N
159	20230803	110511	57	100.00	KSQ150		제약	N	N	N	N		N	9040	120	2	1.35	2005750440	222980	48.93	8910	9160	8800	11590	6250	8920	8995.21	4.17	0	37121	9340	9130	8990	8780	8640	9060	8710	509	2670	500	6600	10	1	101799147	9203	-16.80	3.92	12	0.22	-538.00	2308.00	17304	20220913	-47.76	8680	20230726	4.15	13320	-32.13	20230220	8680	4.15	20230726	18150	-50.19	20220913	8680	4.15	20230726	0.94	Y	067630	500	508 억		4246243	N	N	117224	N	00	N
160	20230803	100511	57	100.00	KSQ150		제약	N	N	N	N		N	9010	90	2	1.01	1057658190	118378	25.97	8910	9030	8800	11590	6250	8920	8934.59	4.17	0	14676	9340	9130	8990	8780	8640	9060	8710	509	2670	500	6600	10	1	101799147	9172	-16.75	3.90	12	0.12	-538.00	2308.00	17304	20220913	-47.93	8680	20230726	3.80	13320	-32.36	20230220	8680	3.80	20230726	18150	-50.36	20220913	8680	3.80	20230726	0.94	Y	067630	500	508 억		4246243	N	N	117224	N	00	N
161	20230803	090510	57	100.00	KSQ150		제약	N	N	N	N		N	8850	-70	5	-0.78	172249970	19462	4.27	8910	8910	8800	11590	6250	8920	8850.54	4.17	0	-9788	9340	9130	8990	8780	8640	9060	8710	509	2670	500	6600	10	1	101799147	9009	-16.45	3.83	12	0.02	-538.00	2308.00	17304	20220913	-48.86	8680	20230726	1.96	13320	-33.56	20230220	8680	1.96	20230726	18150	-51.24	20220913	8680	1.96	20230726	0.94	Y	067630	500	508 억		4246243	N	N	117224	N	00	N
162	20230802	160514	57	100.00	KSQ150		제약	N	N	N	N		N	8920	-280	5	-3.04	4056011650	452064	75.39	9170	9200	8850	11960	6440	9200	8970.82	4.29	0	-113391	9520	9360	9180	9020	8840	9440	9100	509	2760	500	6800	10	1	101799147	9080	-16.58	3.86	12	0.44	-538.00	2308.00	17304	20220913	-48.45	8680	20230726	2.76	13320	-33.03	20230220	8680	2.76	20230726	18150	-50.85	20220913	8680	2.76	20230726	0.94	Y	067630	500	508 억		4365297	N	N	117224	N	00	N
163	20230802	150521	57	100.00	KSQ150		제약	N	N	N	N		N	8870	-330	5	-3.59	3772647470	420213	70.08	9170	9200	8850	11960	6440	9200	8976.48	4.29	0	-107941	9520	9360	9180	9020	8840	9440	9100	509	2760	500	6800	10	1	101799147	9030	-16.49	3.84	12	0.41	-538.00	2308.00	17304	20220913	-48.74	8680	20230726	2.19	13320	-33.41	20230220	8680	2.19	20230726	18150	-51.13	20220913	8680	2.19	20230726	0.94	Y	067630	500	508 억		4365297	N	N	118819	N	00	N
164	20230802	140515	57	100.00	KSQ150		제약	N	N	N	N		N	8880	-320	5	-3.48	3198244660	355456	59.28	9170	9200	8870	11960	6440	9200	8996.00	4.29	0	-88188	9520	9360	9180	9020	8840	9440	9100	509	2760	500	6800	10	1	101799147	9040	-16.51	3.85	12	0.35	-538.00	2308.00	17304	20220913	-48.68	8680	20230726	2.30	13320	-33.33	20230220	8680	2.30	20230726	18150	-51.07	20220913	8680	2.30	20230726	0.94	Y	067630	500	508 억		4365297	N	N	118819	N	00	N
165	20230802	130512	57	100.00	KSQ150		제약	N	N	N	N		N	8900	-300	5	-3.26	2660093400	294932	49.18	9170	9200	8890	11960	6440	9200	9017.64	4.29	0	-64730	9520	9360	9180	9020	8840	9440	9100	509	2760	500	6800	10	1	101799147	9060	-16.54	3.86	12	0.29	-538.00	2308.00	17304	20220913	-48.57	8680	20230726	2.53	13320	-33.18	20230220	8680	2.53	20230726	18150	-50.96	20220913	8680	2.53	20230726	0.94	Y	067630	500	508 억		4365297	N	N	118819	N	00	N
166	20230802	120509	57	100.00	KSQ150		제약	N	N	N	N		N	8930	-270	5	-2.93	2088375520	230803	38.49	9170	9200	8910	11960	6440	9200	9046.47	4.29	0	-46825	9520	9360	9180	9020	8840	9440	9100	509	2760	500	6800	10	1	101799147	9091	-16.60	3.87	12	0.23	-538.00	2308.00	17304	20220913	-48.39	8680	20230726	2.88	13320	-32.96	20230220	8680	2.88	20230726	18150	-50.80	20220913	8680	2.88	20230726	0.94	Y	067630	500	508 억		4365297	N	N	118819	N	00	N
167	20230802	110507	57	100.00	KSQ150		제약	N	N	N	N		N	9010	-190	5	-2.07	1418267640	156083	26.03	9170	9200	9010	11960	6440	9200	9084.59	4.29	0	-12191	9520	9360	9180	9020	8840	9440	9100	509	2760	500	6800	10	1	101799147	9172	-16.75	3.90	12	0.15	-538.00	2308.00	17304	20220913	-47.93	8680	20230726	3.80	13320	-32.36	20230220	8680	3.80	20230726	18150	-50.36	20220913	8680	3.80	20230726	0.94	Y	067630	500	508 억		4365297	N	N	118819	N	00	N
168	20230802	100509	57	100.00	KSQ150		제약	N	N	N	N		N	9070	-130	5	-1.41	966625230	106203	17.71	9170	9200	9030	11960	6440	9200	9099.06	4.29	0	-510	9520	9360	9180	9020	8840	9440	9100	509	2760	500	6800	10	1	101799147	9233	-16.86	3.93	12	0.10	-538.00	2308.00	17304	20220913	-47.58	8680	20230726	4.49	13320	-31.91	20230220	8680	4.49	20230726	18150	-50.03	20220913	8680	4.49	20230726	0.94	Y	067630	500	508 억		4365297	N	N	118819	N	00	N
169	20230802	090510	57	100.00	KSQ150		제약	N	N	N	N		N	9170	-30	5	-0.33	200111550	21821	3.64	9170	9200	9140	11960	6440	9200	9166.35	4.29	0	-2518	9520	9360	9180	9020	8840	9440	9100	509	2760	500	6800	10	1	101799147	9335	-17.04	3.97	12	0.02	-538.00	2308.00	17304	20220913	-47.01	8680	20230726	5.65	13320	-31.16	20230220	8680	5.65	20230726	18150	-49.48	20220913	8680	5.65	20230726	0.94	Y	067630	500	508 억		4365297	N	N	118819	N	00	N
170	20230801	160510	57	100.00	KSQ150		제약	N	N	N	N		N	9200	120	2	1.32	5510461610	596950	106.73	9000	9340	9000	11800	6360	9080	9231.05	4.23	0	22273	9300	9190	9050	8940	8800	9245	8995	509	2720	500	6710	10	1	101799147	9366	-17.10	3.99	12	0.59	-538.00	2308.00	17304	20220913	-46.83	8680	20230726	5.99	13320	-30.93	20230220	8680	5.99	20230726	18150	-49.31	20220913	8680	5.99	20230726	0.94	Y	067630	500	508 억		4306398	N	N	118819	N	00	N
171	20230801	150506	57	100.00	KSQ150		제약	N	N	N	N		N	9200	120	2	1.32	5136188340	556345	99.47	9000	9340	9000	11800	6360	9080	9232.02	4.23	0	19380	9300	9190	9050	8940	8800	9245	8995	509	2720	500	6710	10	1	101799147	9366	-17.10	3.99	12	0.55	-538.00	2308.00	17304	20220913	-46.83	8680	20230726	5.99	13320	-30.93	20230220	8680	5.99	20230726	18150	-49.31	20220913	8680	5.99	20230726	0.94	Y	067630	500	508 억		4306398	N	N	53802	N	00	N
172	20230801	140518	57	100.00	KSQ150		제약	N	N	N	N		N	9240	160	2	1.76	4356556910	472024	84.40	9000	9340	9000	11800	6360	9080	9229.52	4.23	0	20585	9300	9190	9050	8940	8800	9245	8995	509	2720	500	6710	10	1	101799147	9406	-17.17	4.00	12	0.46	-538.00	2308.00	17304	20220913	-46.60	8680	20230726	6.45	13320	-30.63	20230220	8680	6.45	20230726	18150	-49.09	20220913	8680	6.45	20230726	0.94	Y	067630	500	508 억		4306398	N	N	53802	N	00	N
173	20230801	130506	57	100.00	KSQ150		제약	N	N	N	N		N	9240	160	2	1.76	3002327960	325900	58.27	9000	9280	9000	11800	6360	9080	9212.42	4.23	0	33278	9300	9190	9050	8940	8800	9245	8995	509	2720	500	6710	10	1	101799147	9406	-17.17	4.00	12	0.32	-538.00	2308.00	17304	20220913	-46.60	8680	20230726	6.45	13320	-30.63	20230220	8680	6.45	20230726	18150	-49.09	20220913	8680	6.45	20230726	0.94	Y	067630	500	508 억		4306398	N	N	53802	N	00	N
174	20230801	120506	57	100.00	KSQ150		제약	N	N	N	N		N	9260	180	2	1.98	2582199980	280439	50.14	9000	9280	9000	11800	6360	9080	9207.71	4.23	0	33570	9300	9190	9050	8940	8800	9245	8995	509	2720	500	6710	10	1	101799147	9427	-17.21	4.01	12	0.28	-538.00	2308.00	17304	20220913	-46.49	8680	20230726	6.68	13320	-30.48	20230220	8680	6.68	20230726	18150	-48.98	20220913	8680	6.68	20230726	0.94	Y	067630	500	508 억		4306398	N	N	53802	N	00	N
175	20230801	110504	57	100.00	KSQ150		제약	N	N	N	N		N	9230	150	2	1.65	1910689390	207733	37.14	9000	9270	9000	11800	6360	9080	9197.81	4.23	0	58746	9300	9190	9050	8940	8800	9245	8995	509	2720	500	6710	10	1	101799147	9396	-17.16	4.00	12	0.20	-538.00	2308.00	17304	20220913	-46.66	8680	20230726	6.34	13320	-30.71	20230220	8680	6.34	20230726	18150	-49.15	20220913	8680	6.34	20230726	0.94	Y	067630	500	508 억		4306398	N	N	53802	N	00	N
176	20230801	100509	57	100.00	KSQ150		제약	N	N	N	N		N	9230	150	2	1.65	1447453260	157568	28.17	9000	9250	9000	11800	6360	9080	9186.21	4.23	0	56999	9300	9190	9050	8940	8800	9245	8995	509	2720	500	6710	10	1	101799147	9396	-17.16	4.00	12	0.15	-538.00	2308.00	17304	20220913	-46.66	8680	20230726	6.34	13320	-30.71	20230220	8680	6.34	20230726	18150	-49.15	20220913	8680	6.34	20230726	0.94	Y	067630	500	508 억		4306398	N	N	53802	N	00	N
177	20230801	090503	57	100.00	KSQ150		제약	N	N	N	N		N	9190	110	2	1.21	321163490	35264	6.31	9000	9190	9000	11800	6360	9080	9107.40	4.23	0	18501	9300	9190	9050	8940	8800	9245	8995	509	2720	500	6710	10	1	101799147	9355	-17.08	3.98	12	0.03	-538.00	2308.00	17304	20220913	-46.89	8680	20230726	5.88	13320	-31.01	20230220	8680	5.88	20230726	18150	-49.37	20220913	8680	5.88	20230726	0.94	Y	067630	500	508 억		4306398	N	N	53802	N	00	N