KissMeData/298380/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	161125	57	100.00	KSQ150		제약	N	N	N	N		N	15910	-290	5	-1.79	2802941250	174982	91.88	16250	16340	15800	21050	11340	16200	16018.56	4.52	0	-22406	16786	16492	16106	15812	15426	16640	15960	239	4850	500	11980	10	1	47892539	7620	237.46	10.93	12	0.37	67.00	1455.00	26900	20230414	-40.86	15370	20231024	3.51	26900	-40.86	20230414	15370	3.51	20231024	26900	-40.86	20230414	15370	3.51	20231024	2.25	Y	298380	500	239 억		2166468	N	N	21123	N	00	N
3	20231031	151136	57	100.00	KSQ150		제약	N	N	N	N		N	15970	-230	5	-1.42	2700578810	168552	88.50	16250	16340	15800	21050	11340	16200	16022.23	4.52	0	-23198	16786	16492	16106	15812	15426	16640	15960	239	4850	500	11980	10	1	47892539	7648	238.36	10.98	12	0.35	67.00	1455.00	26900	20230414	-40.63	15370	20231024	3.90	26900	-40.63	20230414	15370	3.90	20231024	26900	-40.63	20230414	15370	3.90	20231024	2.25	Y	298380	500	239 억		2166468	N	N	33277	N	00	N
4	20231031	141146	57	100.00	KSQ150		제약	N	N	N	N		N	15900	-300	5	-1.85	2340806350	145999	76.66	16250	16340	15800	21050	11340	16200	16033.03	4.52	0	-23830	16786	16492	16106	15812	15426	16640	15960	239	4850	500	11980	10	1	47892539	7615	237.31	10.93	12	0.30	67.00	1455.00	26900	20230414	-40.89	15370	20231024	3.45	26900	-40.89	20230414	15370	3.45	20231024	26900	-40.89	20230414	15370	3.45	20231024	2.25	Y	298380	500	239 억		2166468	N	N	33277	N	00	N
5	20231031	131136	57	100.00	KSQ150		제약	N	N	N	N		N	15940	-260	5	-1.60	1906286810	118609	62.28	16250	16340	15890	21050	11340	16200	16072.02	4.52	0	-16820	16786	16492	16106	15812	15426	16640	15960	239	4850	500	11980	10	1	47892539	7634	237.91	10.96	12	0.25	67.00	1455.00	26900	20230414	-40.74	15370	20231024	3.71	26900	-40.74	20230414	15370	3.71	20231024	26900	-40.74	20230414	15370	3.71	20231024	2.25	Y	298380	500	239 억		2166468	N	N	33277	N	00	N
6	20231031	121137	57	100.00	KSQ150		제약	N	N	N	N		N	15920	-280	5	-1.73	1651222050	102581	53.86	16250	16340	15920	21050	11340	16200	16096.76	4.52	0	-13829	16786	16492	16106	15812	15426	16640	15960	239	4850	500	11980	10	1	47892539	7624	237.61	10.94	12	0.21	67.00	1455.00	26900	20230414	-40.82	15370	20231024	3.58	26900	-40.82	20230414	15370	3.58	20231024	26900	-40.82	20230414	15370	3.58	20231024	2.25	Y	298380	500	239 억		2166468	N	N	33277	N	00	N
7	20231031	111206	57	100.00	KSQ150		제약	N	N	N	N		N	16110	-90	5	-0.56	1383533510	85828	45.07	16250	16340	15920	21050	11340	16200	16119.84	4.52	0	-14613	16786	16492	16106	15812	15426	16640	15960	239	4850	500	11980	10	1	47892539	7715	240.45	11.07	12	0.18	67.00	1455.00	26900	20230414	-40.11	15370	20231024	4.81	26900	-40.11	20230414	15370	4.81	20231024	26900	-40.11	20230414	15370	4.81	20231024	2.25	Y	298380	500	239 억		2166468	N	N	33277	N	00	N
8	20231031	101145	57	100.00	KSQ150		제약	N	N	N	N		N	16050	-150	5	-0.93	821006120	50675	26.61	16250	16340	16020	21050	11340	16200	16201.40	4.52	0	-2177	16786	16492	16106	15812	15426	16640	15960	239	4850	500	11980	10	1	47892539	7687	239.55	11.03	12	0.11	67.00	1455.00	26900	20230414	-40.33	15370	20231024	4.42	26900	-40.33	20230414	15370	4.42	20231024	26900	-40.33	20230414	15370	4.42	20231024	2.25	Y	298380	500	239 억		2166468	N	N	33277	N	00	N
9	20231031	091145	57	100.00	KSQ150		제약	N	N	N	N		N	16210	10	2	0.06	219905180	13552	7.12	16250	16340	16170	21050	11340	16200	16226.77	4.52	0	-1015	16786	16492	16106	15812	15426	16640	15960	239	4850	500	11980	10	1	47892539	7763	241.94	11.14	12	0.03	67.00	1455.00	26900	20230414	-39.74	15370	20231024	5.47	26900	-39.74	20230414	15370	5.47	20231024	26900	-39.74	20230414	15370	5.47	20231024	2.25	Y	298380	500	239 억		2166468	N	N	33277	N	00	N
10	20231030	161122	57	100.00	KSQ150		제약	N	N	N	N		N	16200	50	2	0.31	3072286530	190287	56.96	16130	16400	15720	20950	11310	16150	16145.37	4.55	0	-3972	16823	16486	16023	15686	15223	16655	15855	239	4800	500	11950	10	1	47892539	7759	241.79	11.13	12	0.40	67.00	1455.00	26900	20230414	-39.78	15370	20231024	5.40	26900	-39.78	20230414	15370	5.40	20231024	26900	-39.78	20230414	15370	5.40	20231024	2.29	Y	298380	500	239 억		2181204	N	N	33277	N	00	N
11	20231030	151057	57	100.00	KSQ150		제약	N	N	N	N		N	16200	50	2	0.31	2933699790	181731	54.40	16130	16400	15720	20950	11310	16150	16143.08	4.55	0	-3522	16823	16486	16023	15686	15223	16655	15855	239	4800	500	11950	10	1	47892539	7759	241.79	11.13	12	0.38	67.00	1455.00	26900	20230414	-39.78	15370	20231024	5.40	26900	-39.78	20230414	15370	5.40	20231024	26900	-39.78	20230414	15370	5.40	20231024	2.29	Y	298380	500	239 억		2181204	N	N	37198	N	00	N
12	20231030	141054	57	100.00	KSQ150		제약	N	N	N	N		N	16230	80	2	0.50	2624359390	162672	48.70	16130	16400	15720	20950	11310	16150	16132.80	4.55	0	342	16823	16486	16023	15686	15223	16655	15855	239	4800	500	11950	10	1	47892539	7773	242.24	11.15	12	0.34	67.00	1455.00	26900	20230414	-39.67	15370	20231024	5.60	26900	-39.67	20230414	15370	5.60	20231024	26900	-39.67	20230414	15370	5.60	20231024	2.29	Y	298380	500	239 억		2181204	N	N	37198	N	00	N
13	20231030	131059	57	100.00	KSQ150		제약	N	N	N	N		N	16260	110	2	0.68	2232481060	138549	41.47	16130	16400	15720	20950	11310	16150	16113.21	4.55	0	4316	16823	16486	16023	15686	15223	16655	15855	239	4800	500	11950	10	1	47892539	7787	242.69	11.18	12	0.29	67.00	1455.00	26900	20230414	-39.55	15370	20231024	5.79	26900	-39.55	20230414	15370	5.79	20231024	26900	-39.55	20230414	15370	5.79	20231024	2.29	Y	298380	500	239 억		2181204	N	N	37198	N	00	N
14	20231030	121049	57	100.00	KSQ150		제약	N	N	N	N		N	16210	60	2	0.37	1774473950	110338	33.03	16130	16400	15720	20950	11310	16150	16081.97	4.55	0	-7981	16823	16486	16023	15686	15223	16655	15855	239	4800	500	11950	10	1	47892539	7763	241.94	11.14	12	0.23	67.00	1455.00	26900	20230414	-39.74	15370	20231024	5.47	26900	-39.74	20230414	15370	5.47	20231024	26900	-39.74	20230414	15370	5.47	20231024	2.29	Y	298380	500	239 억		2181204	N	N	37198	N	00	N
15	20231030	111050	57	100.00	KSQ150		제약	N	N	N	N		N	16270	120	2	0.74	1430011400	89074	26.66	16130	16400	15720	20950	11310	16150	16053.86	4.55	0	-7873	16823	16486	16023	15686	15223	16655	15855	239	4800	500	11950	10	1	47892539	7792	242.84	11.18	12	0.19	67.00	1455.00	26900	20230414	-39.52	15370	20231024	5.86	26900	-39.52	20230414	15370	5.86	20231024	26900	-39.52	20230414	15370	5.86	20231024	2.29	Y	298380	500	239 억		2181204	N	N	37198	N	00	N
16	20231030	101046	57	100.00	KSQ150		제약	N	N	N	N		N	15960	-190	5	-1.18	842816880	52860	15.82	16130	16130	15720	20950	11310	16150	15943.11	4.55	0	-7664	16823	16486	16023	15686	15223	16655	15855	239	4800	500	11950	10	1	47892539	7644	238.21	10.97	12	0.11	67.00	1455.00	26900	20230414	-40.67	15370	20231024	3.84	26900	-40.67	20230414	15370	3.84	20231024	26900	-40.67	20230414	15370	3.84	20231024	2.29	Y	298380	500	239 억		2181204	N	N	37198	N	00	N
17	20231030	091046	57	100.00	KSQ150		제약	N	N	N	N		N	15760	-390	5	-2.41	251978660	15895	4.76	16130	16130	15720	20950	11310	16150	15846.79	4.55	0	-4517	16823	16486	16023	15686	15223	16655	15855	239	4800	500	11950	10	1	47892539	7548	235.22	10.83	12	0.03	67.00	1455.00	26900	20230414	-41.41	15370	20231024	2.54	26900	-41.41	20230414	15370	2.54	20231024	26900	-41.41	20230414	15370	2.54	20231024	2.29	Y	298380	500	239 억		2181204	N	N	37198	N	00	N
18	20231027	160956	57	100.00	KSQ150		제약	N	N	N	N		N	16150	620	2	3.99	5333581380	332949	130.19	15800	16360	15560	20150	10880	15530	16019.26	4.50	0	40567	15856	15692	15536	15372	15216	15775	15455	239	4620	500	11490	10	1	47892539	7735	241.04	11.10	12	0.70	67.00	1455.00	26900	20230414	-39.96	15370	20231024	5.07	26900	-39.96	20230414	15370	5.07	20231024	26900	-39.96	20230414	15370	5.07	20231024	2.26	Y	298380	500	239 억		2155370	N	N	37198	N	00	N
19	20231027	151048	57	100.00	KSQ150		제약	N	N	N	N		N	16030	500	2	3.22	5141768890	321044	125.53	15800	16360	15560	20150	10880	15530	16015.94	4.50	0	42504	15856	15692	15536	15372	15216	15775	15455	239	4620	500	11490	10	1	47892539	7677	239.25	11.02	12	0.67	67.00	1455.00	26900	20230414	-40.41	15370	20231024	4.29	26900	-40.41	20230414	15370	4.29	20231024	26900	-40.41	20230414	15370	4.29	20231024	2.26	Y	298380	500	239 억		2155370	N	N	47567	N	00	N
20	20231027	141046	57	100.00	KSQ150		제약	N	N	N	N		N	16010	480	2	3.09	4452891330	278238	108.80	15800	16360	15560	20150	10880	15530	16004.08	4.50	0	44097	15856	15692	15536	15372	15216	15775	15455	239	4620	500	11490	10	1	47892539	7668	238.96	11.00	12	0.58	67.00	1455.00	26900	20230414	-40.48	15370	20231024	4.16	26900	-40.48	20230414	15370	4.16	20231024	26900	-40.48	20230414	15370	4.16	20231024	2.26	Y	298380	500	239 억		2155370	N	N	47567	N	00	N
21	20231027	131036	57	100.00	KSQ150		제약	N	N	N	N		N	15990	460	2	2.96	3833188900	239424	93.62	15800	16360	15560	20150	10880	15530	16010.27	4.50	0	38793	15856	15692	15536	15372	15216	15775	15455	239	4620	500	11490	10	1	47892539	7658	238.66	10.99	12	0.50	67.00	1455.00	26900	20230414	-40.56	15370	20231024	4.03	26900	-40.56	20230414	15370	4.03	20231024	26900	-40.56	20230414	15370	4.03	20231024	2.26	Y	298380	500	239 억		2155370	N	N	47567	N	00	N
22	20231027	121048	57	100.00	KSQ150		제약	N	N	N	N		N	16120	590	2	3.80	3478635810	217287	84.96	15800	16360	15560	20150	10880	15530	16009.65	4.50	0	32478	15856	15692	15536	15372	15216	15775	15455	239	4620	500	11490	10	1	47892539	7720	240.60	11.08	12	0.45	67.00	1455.00	26900	20230414	-40.07	15370	20231024	4.88	26900	-40.07	20230414	15370	4.88	20231024	26900	-40.07	20230414	15370	4.88	20231024	2.26	Y	298380	500	239 억		2155370	N	N	47567	N	00	N
23	20231027	111055	57	100.00	KSQ150		제약	N	N	N	N		N	16190	660	2	4.25	3051038820	190875	74.64	15800	16360	15560	20150	10880	15530	15984.75	4.50	0	29998	15856	15692	15536	15372	15216	15775	15455	239	4620	500	11490	10	1	47892539	7754	241.64	11.13	12	0.40	67.00	1455.00	26900	20230414	-39.81	15370	20231024	5.34	26900	-39.81	20230414	15370	5.34	20231024	26900	-39.81	20230414	15370	5.34	20231024	2.26	Y	298380	500	239 억		2155370	N	N	47567	N	00	N
24	20231027	101044	57	100.00	KSQ150		제약	N	N	N	N		N	15820	290	2	1.87	1324018680	84046	32.86	15800	15890	15560	20150	10880	15530	15753.80	4.50	0	-1956	15856	15692	15536	15372	15216	15775	15455	239	4620	500	11490	10	1	47892539	7577	236.12	10.87	12	0.18	67.00	1455.00	26900	20230414	-41.19	15370	20231024	2.93	26900	-41.19	20230414	15370	2.93	20231024	26900	-41.19	20230414	15370	2.93	20231024	2.26	Y	298380	500	239 억		2155370	N	N	47567	N	00	N
25	20231027	091048	57	100.00	KSQ150		제약	N	N	N	N		N	15840	310	2	2.00	448228140	28505	11.15	15800	15840	15630	20150	10880	15530	15725.30	4.50	0	-6232	15856	15692	15536	15372	15216	15775	15455	239	4620	500	11490	10	1	47892539	7586	236.42	10.89	12	0.06	67.00	1455.00	26900	20230414	-41.12	15370	20231024	3.06	26900	-41.12	20230414	15370	3.06	20231024	26900	-41.12	20230414	15370	3.06	20231024	2.26	Y	298380	500	239 억		2155370	N	N	47567	N	00	N
26	20231026	161031	57	100.00	KSQ150		제약	N	N	N	N		N	15530	-340	5	-2.14	3925068690	252877	95.45	15380	15700	15380	20600	11110	15870	15521.53	4.49	0	20957	16763	16316	16053	15606	15343	16185	15475	239	4730	500	11740	10	1	47892539	7438	231.79	10.67	12	0.53	67.00	1455.00	26900	20230414	-42.27	15370	20231024	1.04	26900	-42.27	20230414	15370	1.04	20231024	26900	-42.27	20230414	15370	1.04	20231024	2.25	Y	298380	500	239 억		2150652	N	N	47567	N	00	N
27	20231026	151030	57	100.00	KSQ150		제약	N	N	N	N		N	15540	-330	5	-2.08	3695810710	238124	89.88	15380	15700	15380	20600	11110	15870	15520.43	4.49	0	17410	16763	16316	16053	15606	15343	16185	15475	239	4730	500	11740	10	1	47892539	7443	231.94	10.68	12	0.50	67.00	1455.00	26900	20230414	-42.23	15370	20231024	1.11	26900	-42.23	20230414	15370	1.11	20231024	26900	-42.23	20230414	15370	1.11	20231024	2.25	Y	298380	500	239 억		2150652	N	N	77933	N	00	N
28	20231026	141032	57	100.00	KSQ150		제약	N	N	N	N		N	15470	-400	5	-2.52	3044209550	196211	74.06	15380	15700	15380	20600	11110	15870	15514.86	4.49	0	2815	16763	16316	16053	15606	15343	16185	15475	239	4730	500	11740	10	1	47892539	7409	230.90	10.63	12	0.41	67.00	1455.00	26900	20230414	-42.49	15370	20231024	0.65	26900	-42.49	20230414	15370	0.65	20231024	26900	-42.49	20230414	15370	0.65	20231024	2.25	Y	298380	500	239 억		2150652	N	N	77933	N	00	N
29	20231026	131031	57	100.00	KSQ150		제약	N	N	N	N		N	15560	-310	5	-1.95	2547670470	164204	61.98	15380	15700	15380	20600	11110	15870	15515.14	4.49	0	1546	16763	16316	16053	15606	15343	16185	15475	239	4730	500	11740	10	1	47892539	7452	232.24	10.69	12	0.34	67.00	1455.00	26900	20230414	-42.16	15370	20231024	1.24	26900	-42.16	20230414	15370	1.24	20231024	26900	-42.16	20230414	15370	1.24	20231024	2.25	Y	298380	500	239 억		2150652	N	N	77933	N	00	N
30	20231026	121022	57	100.00	KSQ150		제약	N	N	N	N		N	15440	-430	5	-2.71	2239676170	144394	54.50	15380	15700	15380	20600	11110	15870	15510.71	4.49	0	-2156	16763	16316	16053	15606	15343	16185	15475	239	4730	500	11740	10	1	47892539	7395	230.45	10.61	12	0.30	67.00	1455.00	26900	20230414	-42.60	15370	20231024	0.46	26900	-42.60	20230414	15370	0.46	20231024	26900	-42.60	20230414	15370	0.46	20231024	2.25	Y	298380	500	239 억		2150652	N	N	77933	N	00	N
31	20231026	111039	57	100.00	KSQ150		제약	N	N	N	N		N	15520	-350	5	-2.21	1780518730	114687	43.29	15380	15700	15380	20600	11110	15870	15524.83	4.49	0	-1884	16763	16316	16053	15606	15343	16185	15475	239	4730	500	11740	10	1	47892539	7433	231.64	10.67	12	0.24	67.00	1455.00	26900	20230414	-42.30	15370	20231024	0.98	26900	-42.30	20230414	15370	0.98	20231024	26900	-42.30	20230414	15370	0.98	20231024	2.25	Y	298380	500	239 억		2150652	N	N	77933	N	00	N
32	20231026	101034	57	100.00	KSQ150		제약	N	N	N	N		N	15500	-370	5	-2.33	1275214630	82242	31.04	15380	15700	15380	20600	11110	15870	15505.35	4.49	0	-1304	16763	16316	16053	15606	15343	16185	15475	239	4730	500	11740	10	1	47892539	7423	231.34	10.65	12	0.17	67.00	1455.00	26900	20230414	-42.38	15370	20231024	0.85	26900	-42.38	20230414	15370	0.85	20231024	26900	-42.38	20230414	15370	0.85	20231024	2.25	Y	298380	500	239 억		2150652	N	N	77933	N	00	N
33	20231026	091031	57	100.00	KSQ150		제약	N	N	N	N		N	15550	-320	5	-2.02	481154910	31156	11.76	15380	15580	15380	20600	11110	15870	15442.52	4.49	0	910	16763	16316	16053	15606	15343	16185	15475	239	4730	500	11740	10	1	47892539	7447	232.09	10.69	12	0.07	67.00	1455.00	26900	20230414	-42.19	15370	20231024	1.17	26900	-42.19	20230414	15370	1.17	20231024	26900	-42.19	20230414	15370	1.17	20231024	2.25	Y	298380	500	239 억		2150652	N	N	77933	N	00	N
34	20231025	161034	57	100.00	KSQ150		제약	N	N	N	N		N	15870	-480	5	-2.94	4194711930	263411	71.72	16500	16500	15790	21250	11450	16350	15924.61	4.53	0	-66675	17070	16710	16040	15680	15010	16890	15860	239	4900	500	12090	10	1	47892539	7601	236.87	10.91	12	0.55	67.00	1455.00	26900	20230414	-41.00	15370	20231024	3.25	26900	-41.00	20230414	15370	3.25	20231024	26900	-41.00	20230414	15370	3.25	20231024	2.27	Y	298380	500	239 억		2170972	N	N	77933	N	00	N
35	20231025	151032	57	100.00	KSQ150		제약	N	N	N	N		N	15900	-450	5	-2.75	4007144300	251592	68.50	16500	16500	15790	21250	11450	16350	15927.15	4.53	0	-65564	17070	16710	16040	15680	15010	16890	15860	239	4900	500	12090	10	1	47892539	7615	237.31	10.93	12	0.53	67.00	1455.00	26900	20230414	-40.89	15370	20231024	3.45	26900	-40.89	20230414	15370	3.45	20231024	26900	-40.89	20230414	15370	3.45	20231024	2.27	Y	298380	500	239 억		2170972	N	N	67189	N	00	N
36	20231025	141027	57	100.00	KSQ150		제약	N	N	N	N		N	15900	-450	5	-2.75	3504916180	219945	59.89	16500	16500	15790	21250	11450	16350	15935.42	4.53	0	-67657	17070	16710	16040	15680	15010	16890	15860	239	4900	500	12090	10	1	47892539	7615	237.31	10.93	12	0.46	67.00	1455.00	26900	20230414	-40.89	15370	20231024	3.45	26900	-40.89	20230414	15370	3.45	20231024	26900	-40.89	20230414	15370	3.45	20231024	2.27	Y	298380	500	239 억		2170972	N	N	67189	N	00	N
37	20231025	131028	57	100.00	KSQ150		제약	N	N	N	N		N	15890	-460	5	-2.81	2863463710	179467	48.87	16500	16500	15790	21250	11450	16350	15955.38	4.53	0	-67263	17070	16710	16040	15680	15010	16890	15860	239	4900	500	12090	10	1	47892539	7610	237.16	10.92	12	0.37	67.00	1455.00	26900	20230414	-40.93	15370	20231024	3.38	26900	-40.93	20230414	15370	3.38	20231024	26900	-40.93	20230414	15370	3.38	20231024	2.27	Y	298380	500	239 억		2170972	N	N	67189	N	00	N
38	20231025	121031	57	100.00	KSQ150		제약	N	N	N	N		N	15910	-440	5	-2.69	2563206860	160576	43.72	16500	16500	15790	21250	11450	16350	15962.58	4.53	0	-61032	17070	16710	16040	15680	15010	16890	15860	239	4900	500	12090	10	1	47892539	7620	237.46	10.93	12	0.34	67.00	1455.00	26900	20230414	-40.86	15370	20231024	3.51	26900	-40.86	20230414	15370	3.51	20231024	26900	-40.86	20230414	15370	3.51	20231024	2.27	Y	298380	500	239 억		2170972	N	N	67189	N	00	N
39	20231025	111031	57	100.00	KSQ150		제약	N	N	N	N		N	15950	-400	5	-2.45	1885269270	118117	32.16	16500	16500	15790	21250	11450	16350	15961.03	4.53	0	-46980	17070	16710	16040	15680	15010	16890	15860	239	4900	500	12090	10	1	47892539	7639	238.06	10.96	12	0.25	67.00	1455.00	26900	20230414	-40.71	15370	20231024	3.77	26900	-40.71	20230414	15370	3.77	20231024	26900	-40.71	20230414	15370	3.77	20231024	2.27	Y	298380	500	239 억		2170972	N	N	67189	N	00	N
40	20231025	101032	57	100.00	KSQ150		제약	N	N	N	N		N	15900	-450	5	-2.75	1569431960	98347	26.78	16500	16500	15790	21250	11450	16350	15958.11	4.53	0	-49360	17070	16710	16040	15680	15010	16890	15860	239	4900	500	12090	10	1	47892539	7615	237.31	10.93	12	0.21	67.00	1455.00	26900	20230414	-40.89	15370	20231024	3.45	26900	-40.89	20230414	15370	3.45	20231024	26900	-40.89	20230414	15370	3.45	20231024	2.27	Y	298380	500	239 억		2170972	N	N	67189	N	00	N
41	20231025	091028	57	100.00	KSQ150		제약	N	N	N	N		N	15950	-400	5	-2.45	536289220	33252	9.05	16500	16500	15850	21250	11450	16350	16128.03	4.53	0	-20356	17070	16710	16040	15680	15010	16890	15860	239	4900	500	12090	10	1	47892539	7639	238.06	10.96	12	0.07	67.00	1455.00	26900	20230414	-40.71	15370	20231024	3.77	26900	-40.71	20230414	15370	3.77	20231024	26900	-40.71	20230414	15370	3.77	20231024	2.27	Y	298380	500	239 억		2170972	N	N	67189	N	00	N
42	20231024	161005	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	16350	430	2	2.70	5772830670	364962	129.36	16150	16400	15370	20650	11150	15920	15817.21	4.60	0	-24271	16380	16150	15910	15680	15440	16265	15795	239	4730	500	11780	10	1	47892539	7830	244.03	11.24	12	0.76	67.00	1455.00	26900	20230414	-39.22	15370	20231024	6.38	26900	-39.22	20230414	15370	6.38	20231024	26900	-39.22	20230414	15370	6.38	20231024	2.35	Y	298380	500	239 억		2203770	N	N	67189	N	00	N
43	20231024	151021	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	16390	470	2	2.95	5460489610	345878	122.59	16150	16390	15370	20650	11150	15920	15787.33	4.60	0	-21039	16380	16150	15910	15680	15440	16265	15795	239	4730	500	11780	10	1	47892539	7850	244.63	11.26	12	0.72	67.00	1455.00	26900	20230414	-39.07	15370	20231024	6.64	26900	-39.07	20230414	15370	6.64	20231024	26900	-39.07	20230414	15370	6.64	20231024	2.35	Y	298380	500	239 억		2203770	N	N	45816	N	00	N
44	20231024	141004	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	16130	210	2	1.32	4378563280	279273	98.99	16150	16150	15370	20650	11150	15920	15678.43	4.60	0	-12975	16380	16150	15910	15680	15440	16265	15795	239	4730	500	11780	10	1	47892539	7725	240.75	11.09	12	0.58	67.00	1455.00	26900	20230414	-40.04	15370	20231024	4.94	26900	-40.04	20230414	15370	4.94	20231024	26900	-40.04	20230414	15370	4.94	20231024	2.35	Y	298380	500	239 억		2203770	N	N	45816	N	00	N
45	20231024	131009	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	15810	-110	5	-0.69	3777639370	241669	85.66	16150	16150	15370	20650	11150	15920	15631.46	4.60	0	-11903	16380	16150	15910	15680	15440	16265	15795	239	4730	500	11780	10	1	47892539	7572	235.97	10.87	12	0.50	67.00	1455.00	26900	20230414	-41.23	15370	20231024	2.86	26900	-41.23	20230414	15370	2.86	20231024	26900	-41.23	20230414	15370	2.86	20231024	2.35	Y	298380	500	239 억		2203770	N	N	45816	N	00	N
46	20231024	121020	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	15730	-190	5	-1.19	3445997000	220674	78.22	16150	16150	15370	20650	11150	15920	15615.78	4.60	0	-8827	16380	16150	15910	15680	15440	16265	15795	239	4730	500	11780	10	1	47892539	7533	234.78	10.81	12	0.46	67.00	1455.00	26900	20230414	-41.52	15370	20231024	2.34	26900	-41.52	20230414	15370	2.34	20231024	26900	-41.52	20230414	15370	2.34	20231024	2.35	Y	298380	500	239 억		2203770	N	N	45816	N	00	N
47	20231024	111016	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	15620	-300	5	-1.88	3047627430	195271	69.21	16150	16150	15370	20650	11150	15920	15607.17	4.60	0	-12985	16380	16150	15910	15680	15440	16265	15795	239	4730	500	11780	10	1	47892539	7481	233.13	10.74	12	0.41	67.00	1455.00	26900	20230414	-41.93	15370	20231024	1.63	26900	-41.93	20230414	15370	1.63	20231024	26900	-41.93	20230414	15370	1.63	20231024	2.35	Y	298380	500	239 억		2203770	N	N	45816	N	00	N
48	20231024	101006	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	15490	-430	5	-2.70	2366538510	151347	53.64	16150	16150	15370	20650	11150	15920	15636.51	4.60	0	-33313	16380	16150	15910	15680	15440	16265	15795	239	4730	500	11780	10	1	47892539	7419	231.19	10.65	12	0.32	67.00	1455.00	26900	20230414	-42.42	15370	20231024	0.78	26900	-42.42	20230414	15370	0.78	20231024	26900	-42.42	20230414	15370	0.78	20231024	2.35	Y	298380	500	239 억		2203770	N	N	45816	N	00	N
49	20231024	091014	57	100.00	KSQ150		제약	N	N	N	N		N	15890	-30	5	-0.19	474036910	29771	10.55	16150	16150	15800	20650	11150	15920	15922.77	4.60	0	-20529	16380	16150	15910	15680	15440	16265	15795	239	4730	500	11780	10	1	47892539	7610	237.16	10.92	12	0.06	67.00	1455.00	26900	20230414	-40.93	15660	20231020	1.47	26900	-40.93	20230414	15660	1.47	20231020	26900	-40.93	20230414	15660	1.47	20231020	2.35	Y	298380	500	239 억		2203770	N	N	45816	N	00	N
50	20231023	160959	57	100.00	KSQ150		제약	N	N	N	N		N	15920	10	2	0.06	4428534470	279579	45.64	15740	16140	15670	20650	11140	15910	15839.97	4.59	0	-15377	16796	16352	16006	15562	15216	16180	15390	239	4740	500	11770	10	1	47892539	7624	237.61	10.94	12	0.58	67.00	1455.00	26900	20230414	-40.82	15660	20231020	1.66	26900	-40.82	20230414	15660	1.66	20231020	26900	-40.82	20230414	15660	1.66	20231020	2.34	Y	298380	500	239 억		2200526	N	N	45816	N	00	N
51	20231023	151004	57	100.00	KSQ150		제약	N	N	N	N		N	15910	0	3	0.00	4170543090	263378	43.00	15740	16140	15670	20650	11140	15910	15834.80	4.59	0	-14998	16796	16352	16006	15562	15216	16180	15390	239	4740	500	11770	10	1	47892539	7620	237.46	10.93	12	0.55	67.00	1455.00	26900	20230414	-40.86	15660	20231020	1.60	26900	-40.86	20230414	15660	1.60	20231020	26900	-40.86	20230414	15660	1.60	20231020	2.34	Y	298380	500	239 억		2200526	N	N	116433	N	00	N
52	20231023	141003	57	100.00	KSQ150		제약	N	N	N	N		N	15830	-80	5	-0.50	3202291430	202065	32.99	15740	16140	15670	20650	11140	15910	15847.80	4.59	0	-22293	16796	16352	16006	15562	15216	16180	15390	239	4740	500	11770	10	1	47892539	7581	236.27	10.88	12	0.42	67.00	1455.00	26900	20230414	-41.15	15660	20231020	1.09	26900	-41.15	20230414	15660	1.09	20231020	26900	-41.15	20230414	15660	1.09	20231020	2.34	Y	298380	500	239 억		2200526	N	N	116433	N	00	N
53	20231023	131009	57	100.00	KSQ150		제약	N	N	N	N		N	15890	-20	5	-0.13	2815445320	177687	29.01	15740	16140	15670	20650	11140	15910	15844.94	4.59	0	-20314	16796	16352	16006	15562	15216	16180	15390	239	4740	500	11770	10	1	47892539	7610	237.16	10.92	12	0.37	67.00	1455.00	26900	20230414	-40.93	15660	20231020	1.47	26900	-40.93	20230414	15660	1.47	20231020	26900	-40.93	20230414	15660	1.47	20231020	2.34	Y	298380	500	239 억		2200526	N	N	116433	N	00	N
54	20231023	120959	57	100.00	KSQ150		제약	N	N	N	N		N	15870	-40	5	-0.25	2650248620	167293	27.31	15740	16140	15670	20650	11140	15910	15841.93	4.59	0	-22718	16796	16352	16006	15562	15216	16180	15390	239	4740	500	11770	10	1	47892539	7601	236.87	10.91	12	0.35	67.00	1455.00	26900	20230414	-41.00	15660	20231020	1.34	26900	-41.00	20230414	15660	1.34	20231020	26900	-41.00	20230414	15660	1.34	20231020	2.34	Y	298380	500	239 억		2200526	N	N	116433	N	00	N
55	20231023	110956	57	100.00	KSQ150		제약	N	N	N	N		N	15960	50	2	0.31	2334701730	147430	24.07	15740	16140	15670	20650	11140	15910	15835.96	4.59	0	-22433	16796	16352	16006	15562	15216	16180	15390	239	4740	500	11770	10	1	47892539	7644	238.21	10.97	12	0.31	67.00	1455.00	26900	20230414	-40.67	15660	20231020	1.92	26900	-40.67	20230414	15660	1.92	20231020	26900	-40.67	20230414	15660	1.92	20231020	2.34	Y	298380	500	239 억		2200526	N	N	116433	N	00	N
56	20231023	100950	57	100.00	KSQ150		제약	N	N	N	N		N	15780	-130	5	-0.82	1813771000	114836	18.75	15740	15960	15670	20650	11140	15910	15794.37	4.59	0	-22973	16796	16352	16006	15562	15216	16180	15390	239	4740	500	11770	10	1	47892539	7557	235.52	10.85	12	0.24	67.00	1455.00	26900	20230414	-41.34	15660	20231020	0.77	26900	-41.34	20230414	15660	0.77	20231020	26900	-41.34	20230414	15660	0.77	20231020	2.34	Y	298380	500	239 억		2200526	N	N	116433	N	00	N
57	20231023	091010	57	100.00	KSQ150		제약	N	N	N	N		N	15800	-110	5	-0.69	759083700	48162	7.86	15740	15960	15670	20650	11140	15910	15760.80	4.59	0	1622	16796	16352	16006	15562	15216	16180	15390	239	4740	500	11770	10	1	47892539	7567	235.82	10.86	12	0.10	67.00	1455.00	26900	20230414	-41.26	15660	20231020	0.89	26900	-41.26	20230414	15660	0.89	20231020	26900	-41.26	20230414	15660	0.89	20231020	2.34	Y	298380	500	239 억		2200526	N	N	116433	N	00	N
58	20231020	160954	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	15910	-610	5	-3.69	9716152500	608775	68.89	16130	16450	15660	21450	11570	16520	15960.27	4.75	0	-71259	18180	17350	16870	16040	15560	17110	15800	239	4930	500	12220	10	1	47892539	7620	237.46	10.93	12	1.27	67.00	1455.00	26900	20230414	-40.86	15660	20231020	1.60	26900	-40.86	20230414	15660	1.60	20231020	26900	-40.86	20230414	15660	1.60	20231020	2.34	Y	298380	500	239 억		2273895	N	N	116433	N	00	N
59	20231020	150953	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	15910	-610	5	-3.69	9337157800	584961	66.20	16130	16450	15660	21450	11570	16520	15962.02	4.75	0	-67333	18180	17350	16870	16040	15560	17110	15800	239	4930	500	12220	10	1	47892539	7620	237.46	10.93	12	1.22	67.00	1455.00	26900	20230414	-40.86	15660	20231020	1.60	26900	-40.86	20230414	15660	1.60	20231020	26900	-40.86	20230414	15660	1.60	20231020	2.34	Y	298380	500	239 억		2273895	N	N	133062	N	00	N
60	20231020	141004	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	16000	-520	5	-3.15	8025733540	502524	56.87	16130	16450	15660	21450	11570	16520	15970.85	4.75	0	-65972	18180	17350	16870	16040	15560	17110	15800	239	4930	500	12220	10	1	47892539	7663	238.81	11.00	12	1.05	67.00	1455.00	26900	20230414	-40.52	15660	20231020	2.17	26900	-40.52	20230414	15660	2.17	20231020	26900	-40.52	20230414	15660	2.17	20231020	2.34	Y	298380	500	239 억		2273895	N	N	133062	N	00	N
61	20231020	130937	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	15930	-590	5	-3.57	6802859960	426171	48.23	16130	16450	15660	21450	11570	16520	15962.75	4.75	0	-55884	18180	17350	16870	16040	15560	17110	15800	239	4930	500	12220	10	1	47892539	7629	237.76	10.95	12	0.89	67.00	1455.00	26900	20230414	-40.78	15660	20231020	1.72	26900	-40.78	20230414	15660	1.72	20231020	26900	-40.78	20230414	15660	1.72	20231020	2.34	Y	298380	500	239 억		2273895	N	N	133062	N	00	N
62	20231020	120947	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	15810	-710	5	-4.30	6082916550	380838	43.10	16130	16450	15660	21450	11570	16520	15972.45	4.75	0	-42453	18180	17350	16870	16040	15560	17110	15800	239	4930	500	12220	10	1	47892539	7572	235.97	10.87	12	0.80	67.00	1455.00	26900	20230414	-41.23	15660	20231020	0.96	26900	-41.23	20230414	15660	0.96	20231020	26900	-41.23	20230414	15660	0.96	20231020	2.34	Y	298380	500	239 억		2273895	N	N	133062	N	00	N
63	20231020	110958	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	15890	-630	5	-3.81	4306693200	268329	30.36	16130	16450	15860	21450	11570	16520	16050.05	4.75	0	-36363	18180	17350	16870	16040	15560	17110	15800	239	4930	500	12220	10	1	47892539	7610	237.16	10.92	12	0.56	67.00	1455.00	26900	20230414	-40.93	15860	20231020	0.19	26900	-40.93	20230414	15860	0.19	20231020	26900	-40.93	20230414	15860	0.19	20231020	2.34	Y	298380	500	239 억		2273895	N	N	133062	N	00	N
64	20231020	100949	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	15950	-570	5	-3.45	3281641540	204091	23.10	16130	16450	15860	21450	11570	16520	16079.31	4.75	0	-25606	18180	17350	16870	16040	15560	17110	15800	239	4930	500	12220	10	1	47892539	7639	238.06	10.96	12	0.43	67.00	1455.00	26900	20230414	-40.71	15860	20231020	0.57	26900	-40.71	20230414	15860	0.57	20231020	26900	-40.71	20230414	15860	0.57	20231020	2.34	Y	298380	500	239 억		2273895	N	N	133062	N	00	N
65	20231020	090947	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	16170	-350	5	-2.12	644927770	39750	4.50	16130	16450	16120	21450	11570	16520	16224.60	4.75	0	4139	18180	17350	16870	16040	15560	17110	15800	239	4930	500	12220	10	1	47892539	7744	241.34	11.11	12	0.08	67.00	1455.00	26900	20230414	-39.89	16120	20231020	0.31	26900	-39.89	20230414	16120	0.31	20231020	26900	-39.89	20230414	16120	0.31	20231020	2.34	Y	298380	500	239 억		2273895	N	N	133062	N	00	N
66	20231019	160946	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	16520	-1360	5	-7.61	14832188590	879384	102.31	17660	17700	16390	23200	12520	17880	16867.32	5.18	0	-192004	19560	18720	18260	17420	16960	18490	17190	239	5320	500	13230	10	1	47892539	7912	246.57	11.35	12	1.84	67.00	1455.00	26900	20230414	-38.59	16390	20231019	0.79	26900	-38.59	20230414	16390	0.79	20231019	26900	-38.59	20230414	16390	0.79	20231019	2.35	Y	298380	500	239 억		2479990	N	N	133062	N	00	N
67	20231019	150935	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	16490	-1390	5	-7.77	14161577200	838720	97.58	17660	17700	16390	23200	12520	17880	16884.75	5.18	0	-190646	19560	18720	18260	17420	16960	18490	17190	239	5320	500	13230	10	1	47892539	7897	246.12	11.33	12	1.75	67.00	1455.00	26900	20230414	-38.70	16390	20231019	0.61	26900	-38.70	20230414	16390	0.61	20231019	26900	-38.70	20230414	16390	0.61	20231019	2.35	Y	298380	500	239 억		2479990	N	N	90201	N	00	N
68	20231019	140950	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	16510	-1370	5	-7.66	11967929910	705448	82.07	17660	17700	16500	23200	12520	17880	16965.01	5.18	0	-175800	19560	18720	18260	17420	16960	18490	17190	239	5320	500	13230	10	1	47892539	7907	246.42	11.35	12	1.47	67.00	1455.00	26900	20230414	-38.62	16500	20231019	0.06	26900	-38.62	20230414	16500	0.06	20231019	26900	-38.62	20230414	16500	0.06	20231019	2.35	Y	298380	500	239 억		2479990	N	N	90201	N	00	N
69	20231019	130940	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	16630	-1250	5	-6.99	9688122050	567809	66.06	17660	17700	16590	23200	12520	17880	17062.29	5.18	0	-124684	19560	18720	18260	17420	16960	18490	17190	239	5320	500	13230	10	1	47892539	7965	248.21	11.43	12	1.19	67.00	1455.00	26900	20230414	-38.18	16590	20231019	0.24	26900	-38.18	20230414	16590	0.24	20231019	26900	-38.18	20230414	16590	0.24	20231019	2.35	Y	298380	500	239 억		2479990	N	N	90201	N	00	N
70	20231019	120947	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	16610	-1270	5	-7.10	8511711190	497112	57.83	17660	17700	16590	23200	12520	17880	17122.32	5.18	0	-123782	19560	18720	18260	17420	16960	18490	17190	239	5320	500	13230	10	1	47892539	7955	247.91	11.42	12	1.04	67.00	1455.00	26900	20230414	-38.25	16590	20231019	0.12	26900	-38.25	20230414	16590	0.12	20231019	26900	-38.25	20230414	16590	0.12	20231019	2.35	Y	298380	500	239 억		2479990	N	N	90201	N	00	N
71	20231019	110941	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	17080	-800	5	-4.47	5039043340	290052	33.74	17660	17700	17080	23200	12520	17880	17372.90	5.18	0	-100500	19560	18720	18260	17420	16960	18490	17190	239	5320	500	13230	10	1	47892539	8180	254.93	11.74	12	0.61	67.00	1455.00	26900	20230414	-36.51	17080	20231019	0.00	26900	-36.51	20230414	17080	0.00	20231019	26900	-36.51	20230414	17080	0.00	20231019	2.35	Y	298380	500	239 억		2479990	N	N	90201	N	00	N
72	20231019	100936	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	17330	-550	5	-3.08	2916045040	166966	19.43	17660	17700	17280	23200	12520	17880	17464.90	5.18	0	-59572	19560	18720	18260	17420	16960	18490	17190	239	5320	500	13230	10	1	47892539	8300	258.66	11.91	12	0.35	67.00	1455.00	26900	20230414	-35.58	17280	20231019	0.29	26900	-35.58	20230414	17280	0.29	20231019	26900	-35.58	20230414	17280	0.29	20231019	2.35	Y	298380	500	239 억		2479990	N	N	90201	N	00	N
73	20231019	090945	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	17550	-330	5	-1.85	588657760	33401	3.89	17660	17700	17550	23200	12520	17880	17623.96	5.18	0	-15362	19560	18720	18260	17420	16960	18490	17190	239	5320	500	13230	10	1	47892539	8405	261.94	12.06	12	0.07	67.00	1455.00	26900	20230414	-34.76	17550	20231019	0.00	26900	-34.76	20230414	17550	0.00	20231019	26900	-34.76	20230414	17550	0.00	20231019	2.35	Y	298380	500	239 억		2479990	N	N	90201	N	00	N
74	20231018	160949	57	100.00	KSQ150		제약	N	N	N	N		N	17880	-1220	5	-6.39	15537681070	857438	463.70	18990	19100	17800	24800	13370	19100	18121.18	5.54	0	-195239	19940	19520	19260	18840	18580	19390	18710	239	5700	500	14130	10	1	47892539	8563	266.87	12.29	12	1.79	67.00	1455.00	26900	20230414	-33.53	17590	20230901	1.65	26900	-33.53	20230414	17590	1.65	20230901	26900	-33.53	20230414	17590	1.65	20230901	2.38	Y	298380	500	239 억		2654663	N	N	90201	N	00	N
75	20231018	150940	57	100.00	KSQ150		제약	N	N	N	N		N	17810	-1290	5	-6.75	15118023470	833953	451.00	18990	19100	17800	24800	13370	19100	18128.14	5.54	0	-194088	19940	19520	19260	18840	18580	19390	18710	239	5700	500	14130	10	1	47892539	8530	265.82	12.24	12	1.74	67.00	1455.00	26900	20230414	-33.79	17590	20230901	1.25	26900	-33.79	20230414	17590	1.25	20230901	26900	-33.79	20230414	17590	1.25	20230901	2.38	Y	298380	500	239 억		2654663	N	N	25946	N	00	N
76	20231018	140926	57	100.00	KSQ150		제약	N	N	N	N		N	17920	-1180	5	-6.18	11650991420	639597	345.89	18990	19100	17900	24800	13370	19100	18216.13	5.54	0	-166337	19940	19520	19260	18840	18580	19390	18710	239	5700	500	14130	10	1	47892539	8582	267.46	12.32	12	1.34	67.00	1455.00	26900	20230414	-33.38	17590	20230901	1.88	26900	-33.38	20230414	17590	1.88	20230901	26900	-33.38	20230414	17590	1.88	20230901	2.38	Y	298380	500	239 억		2654663	N	N	25946	N	00	N
77	20231018	130923	57	100.00	KSQ150		제약	N	N	N	N		N	17980	-1120	5	-5.86	9520724280	520889	281.70	18990	19100	17950	24800	13370	19100	18277.82	5.54	0	-139037	19940	19520	19260	18840	18580	19390	18710	239	5700	500	14130	10	1	47892539	8611	268.36	12.36	12	1.09	67.00	1455.00	26900	20230414	-33.16	17590	20230901	2.22	26900	-33.16	20230414	17590	2.22	20230901	26900	-33.16	20230414	17590	2.22	20230901	2.38	Y	298380	500	239 억		2654663	N	N	25946	N	00	N
78	20231018	120941	57	100.00	KSQ150		제약	N	N	N	N		N	18060	-1040	5	-5.45	7487991350	408034	220.66	18990	19100	18050	24800	13370	19100	18351.37	5.54	0	-91937	19940	19520	19260	18840	18580	19390	18710	239	5700	500	14130	10	1	47892539	8649	269.55	12.41	12	0.85	67.00	1455.00	26900	20230414	-32.86	17590	20230901	2.67	26900	-32.86	20230414	17590	2.67	20230901	26900	-32.86	20230414	17590	2.67	20230901	2.38	Y	298380	500	239 억		2654663	N	N	25946	N	00	N
79	20231018	110932	57	100.00	KSQ150		제약	N	N	N	N		N	18220	-880	5	-4.61	5259162570	285160	154.21	18990	19100	18210	24800	13370	19100	18442.83	5.54	0	-72035	19940	19520	19260	18840	18580	19390	18710	239	5700	500	14130	10	1	47892539	8726	271.94	12.52	12	0.60	67.00	1455.00	26900	20230414	-32.27	17590	20230901	3.58	26900	-32.27	20230414	17590	3.58	20230901	26900	-32.27	20230414	17590	3.58	20230901	2.38	Y	298380	500	239 억		2654663	N	N	25946	N	00	N
80	20231018	100944	57	100.00	KSQ150		제약	N	N	N	N		N	18280	-820	5	-4.29	3153132570	169888	91.88	18990	19100	18270	24800	13370	19100	18560.03	5.54	0	-36151	19940	19520	19260	18840	18580	19390	18710	239	5700	500	14130	10	1	47892539	8755	272.84	12.56	12	0.35	67.00	1455.00	26900	20230414	-32.04	17590	20230901	3.92	26900	-32.04	20230414	17590	3.92	20230901	26900	-32.04	20230414	17590	3.92	20230901	2.38	Y	298380	500	239 억		2654663	N	N	25946	N	00	N
81	20231018	090928	57	100.00	KSQ150		제약	N	N	N	N		N	18750	-350	5	-1.83	411885530	21803	11.79	18990	19100	18740	24800	13370	19100	18891.14	5.54	0	-6708	19940	19520	19260	18840	18580	19390	18710	239	5700	500	14130	10	1	47892539	8980	279.85	12.89	12	0.05	67.00	1455.00	26900	20230414	-30.30	17590	20230901	6.59	26900	-30.30	20230414	17590	6.59	20230901	26900	-30.30	20230414	17590	6.59	20230901	2.38	Y	298380	500	239 억		2654663	N	N	25946	N	00	N
82	20231017	160930	57	100.00	KSQ150		제약	N	N	N	N		N	19100	-250	5	-1.29	3522781830	182230	98.44	19390	19680	19000	25150	13550	19350	19331.60	5.48	0	26616	20263	19806	19463	19006	18663	19635	18835	239	5800	500	14310	10	1	47892539	9147	285.07	13.13	12	0.38	67.00	1455.00	26900	20230414	-29.00	17050	20221013	12.02	26900	-29.00	20230414	17590	8.58	20230901	26900	-29.00	20230414	17590	8.58	20230901	2.36	Y	298380	500	239 억		2626740	N	N	25946	N	00	N
83	20231017	150939	57	100.00	KSQ150		제약	N	N	N	N		N	19070	-280	5	-1.45	3259269950	168434	90.99	19390	19680	19000	25150	13550	19350	19350.43	5.48	0	20822	20263	19806	19463	19006	18663	19635	18835	239	5800	500	14310	10	1	47892539	9133	284.63	13.11	12	0.35	67.00	1455.00	26900	20230414	-29.11	17050	20221013	11.85	26900	-29.11	20230414	17590	8.41	20230901	26900	-29.11	20230414	17590	8.41	20230901	2.36	Y	298380	500	239 억		2626740	N	N	10129	N	00	N
84	20231017	140941	57	100.00	KSQ150		제약	N	N	N	N		N	19220	-130	5	-0.67	2005672440	102911	55.59	19390	19680	19210	25150	13550	19350	19489.40	5.48	0	-11380	20263	19806	19463	19006	18663	19635	18835	239	5800	500	14310	10	1	47892539	9205	286.87	13.21	12	0.21	67.00	1455.00	26900	20230414	-28.55	17050	20221013	12.73	26900	-28.55	20230414	17590	9.27	20230901	26900	-28.55	20230414	17590	9.27	20230901	2.36	Y	298380	500	239 억		2626740	N	N	10129	N	00	N
85	20231017	130932	57	100.00	KSQ150		제약	N	N	N	N		N	19490	140	2	0.72	1498753260	76729	41.45	19390	19680	19390	25150	13550	19350	19533.09	5.48	0	-7170	20263	19806	19463	19006	18663	19635	18835	239	5800	500	14310	10	1	47892539	9334	290.90	13.40	12	0.16	67.00	1455.00	26900	20230414	-27.55	17050	20221013	14.31	26900	-27.55	20230414	17590	10.80	20230901	26900	-27.55	20230414	17590	10.80	20230901	2.36	Y	298380	500	239 억		2626740	N	N	10129	N	00	N
86	20231017	120937	57	100.00	KSQ150		제약	N	N	N	N		N	19450	100	2	0.52	1239687140	63401	34.25	19390	19680	19390	25150	13550	19350	19553.13	5.48	0	-3215	20263	19806	19463	19006	18663	19635	18835	239	5800	500	14310	10	1	47892539	9315	290.30	13.37	12	0.13	67.00	1455.00	26900	20230414	-27.70	17050	20221013	14.08	26900	-27.70	20230414	17590	10.57	20230901	26900	-27.70	20230414	17590	10.57	20230901	2.36	Y	298380	500	239 억		2626740	N	N	10129	N	00	N
87	20231017	110926	57	100.00	KSQ150		제약	N	N	N	N		N	19580	230	2	1.19	985145240	50372	27.21	19390	19680	19390	25150	13550	19350	19557.42	5.48	0	-3561	20263	19806	19463	19006	18663	19635	18835	239	5800	500	14310	10	1	47892539	9377	292.24	13.46	12	0.11	67.00	1455.00	26900	20230414	-27.21	17050	20221013	14.84	26900	-27.21	20230414	17590	11.31	20230901	26900	-27.21	20230414	17590	11.31	20230901	2.36	Y	298380	500	239 억		2626740	N	N	10129	N	00	N
88	20231017	100919	57	100.00	KSQ150		제약	N	N	N	N		N	19510	160	2	0.83	706547910	36091	19.50	19390	19680	19390	25150	13550	19350	19576.88	5.48	0	1074	20263	19806	19463	19006	18663	19635	18835	239	5800	500	14310	10	1	47892539	9344	291.19	13.41	12	0.08	67.00	1455.00	26900	20230414	-27.47	17050	20221013	14.43	26900	-27.47	20230414	17590	10.92	20230901	26900	-27.47	20230414	17590	10.92	20230901	2.36	Y	298380	500	239 억		2626740	N	N	10129	N	00	N
89	20231017	090931	57	100.00	KSQ150		제약	N	N	N	N		N	19650	300	2	1.55	197430360	10114	5.46	19390	19660	19390	25150	13550	19350	19520.59	5.48	0	3492	20263	19806	19463	19006	18663	19635	18835	239	5800	500	14310	10	1	47892539	9411	293.28	13.51	12	0.02	67.00	1455.00	26900	20230414	-26.95	17050	20221013	15.25	26900	-26.95	20230414	17590	11.71	20230901	26900	-26.95	20230414	17590	11.71	20230901	2.36	Y	298380	500	239 억		2626740	N	N	10129	N	00	N
90	20231016	160928	57	100.00	KSQ150		제약	N	N	N	N		N	19350	-400	5	-2.03	3579152970	183723	67.28	19620	19920	19120	25650	13830	19750	19481.19	5.47	0	-8294	20630	20190	19860	19420	19090	20025	19255	239	5900	500	14610	10	1	47892539	9267	288.81	13.30	12	0.38	67.00	1455.00	26900	20230414	-28.07	17050	20221013	13.49	26900	-28.07	20230414	17590	10.01	20230901	26900	-28.07	20230414	17590	10.01	20230901	2.34	Y	298380	500	239 억		2620362	N	N	10129	N	00	N
91	20231016	150928	57	100.00	KSQ150		제약	N	N	N	N		N	19470	-280	5	-1.42	3346246510	171702	62.88	19620	19920	19120	25650	13830	19750	19488.38	5.47	0	-3949	20630	20190	19860	19420	19090	20025	19255	239	5900	500	14610	10	1	47892539	9325	290.60	13.38	12	0.36	67.00	1455.00	26900	20230414	-27.62	17050	20221013	14.19	26900	-27.62	20230414	17590	10.69	20230901	26900	-27.62	20230414	17590	10.69	20230901	2.34	Y	298380	500	239 억		2620362	N	N	13668	N	00	N
92	20231016	140929	57	100.00	KSQ150		제약	N	N	N	N		N	19340	-410	5	-2.08	2626052450	134468	49.24	19620	19920	19120	25650	13830	19750	19528.87	5.47	0	-4199	20630	20190	19860	19420	19090	20025	19255	239	5900	500	14610	10	1	47892539	9262	288.66	13.29	12	0.28	67.00	1455.00	26900	20230414	-28.10	17050	20221013	13.43	26900	-28.10	20230414	17590	9.95	20230901	26900	-28.10	20230414	17590	9.95	20230901	2.34	Y	298380	500	239 억		2620362	N	N	13668	N	00	N
93	20231016	130923	57	100.00	KSQ150		제약	N	N	N	N		N	19420	-330	5	-1.67	2079226710	106081	38.85	19620	19920	19370	25650	13830	19750	19600.09	5.47	0	-4102	20630	20190	19860	19420	19090	20025	19255	239	5900	500	14610	10	1	47892539	9301	289.85	13.35	12	0.22	67.00	1455.00	26900	20230414	-27.81	17050	20221013	13.90	26900	-27.81	20230414	17590	10.40	20230901	26900	-27.81	20230414	17590	10.40	20230901	2.34	Y	298380	500	239 억		2620362	N	N	13668	N	00	N
94	20231016	120924	57	100.00	KSQ150		제약	N	N	N	N		N	19410	-340	5	-1.72	1865414060	95065	34.81	19620	19920	19390	25650	13830	19750	19622.24	5.47	0	-4299	20630	20190	19860	19420	19090	20025	19255	239	5900	500	14610	10	1	47892539	9296	289.70	13.34	12	0.20	67.00	1455.00	26900	20230414	-27.84	17050	20221013	13.84	26900	-27.84	20230414	17590	10.35	20230901	26900	-27.84	20230414	17590	10.35	20230901	2.34	Y	298380	500	239 억		2620362	N	N	13668	N	00	N
95	20231016	110918	57	100.00	KSQ150		제약	N	N	N	N		N	19400	-350	5	-1.77	1619852750	82423	30.18	19620	19920	19400	25650	13830	19750	19652.69	5.47	0	-4581	20630	20190	19860	19420	19090	20025	19255	239	5900	500	14610	10	1	47892539	9291	289.55	13.33	12	0.17	67.00	1455.00	26900	20230414	-27.88	17050	20221013	13.78	26900	-27.88	20230414	17590	10.29	20230901	26900	-27.88	20230414	17590	10.29	20230901	2.34	Y	298380	500	239 억		2620362	N	N	13668	N	00	N
96	20231016	100912	57	100.00	KSQ150		제약	N	N	N	N		N	19790	40	2	0.20	1045158510	52980	19.40	19620	19920	19550	25650	13830	19750	19727.33	5.47	0	1993	20630	20190	19860	19420	19090	20025	19255	239	5900	500	14610	10	1	47892539	9478	295.37	13.60	12	0.11	67.00	1455.00	26900	20230414	-26.43	17050	20221013	16.07	26900	-26.43	20230414	17590	12.51	20230901	26900	-26.43	20230414	17590	12.51	20230901	2.34	Y	298380	500	239 억		2620362	N	N	13668	N	00	N
97	20231016	090914	57	100.00	KSQ150		제약	N	N	N	N		N	19770	20	2	0.10	380926690	19255	7.05	19620	19920	19620	25650	13830	19750	19783.61	5.47	0	536	20630	20190	19860	19420	19090	20025	19255	239	5900	500	14610	10	1	47892539	9468	295.07	13.59	12	0.04	67.00	1455.00	26900	20230414	-26.51	17050	20221013	15.95	26900	-26.51	20230414	17590	12.39	20230901	26900	-26.51	20230414	17590	12.39	20230901	2.34	Y	298380	500	239 억		2620362	N	N	13668	N	00	N
98	20231012	160944	57	100.00	KSQ150		제약	N	N	N	N		N	20150	220	2	1.10	5859562860	292080	81.32	20150	20450	19760	25900	13960	19930	20061.38	5.18	0	47832	20903	20416	19963	19476	19023	20190	19250	239	5970	500	14740	50	1	47892539	9650	300.75	13.85	12	0.61	67.00	1455.00	26900	20230414	-25.09	17050	20221013	18.18	26900	-25.09	20230414	17590	14.55	20230901	26900	-25.09	20230414	17050	18.18	20221013	2.36	Y	298380	500	239 억		2482098	N	N	14904	N	00	N
99	20231012	150921	57	100.00	KSQ150		제약	N	N	N	N		N	20050	120	2	0.60	5447746360	271640	75.63	20150	20450	19760	25900	13960	19930	20055.02	5.18	0	46313	20903	20416	19963	19476	19023	20190	19250	239	5970	500	14740	50	1	47892539	9602	299.25	13.78	12	0.57	67.00	1455.00	26900	20230414	-25.46	17050	20221013	17.60	26900	-25.46	20230414	17590	13.99	20230901	26900	-25.46	20230414	17050	17.60	20221013	2.36	Y	298380	500	239 억		2482098	N	N	42608	N	00	N
100	20231012	140923	57	100.00	KSQ150		제약	N	N	N	N		N	20000	70	2	0.35	4856232460	242083	67.40	20150	20450	19760	25900	13960	19930	20060.20	5.18	0	50453	20903	20416	19963	19476	19023	20190	19250	239	5970	500	14740	50	1	47892539	9579	298.51	13.75	12	0.51	67.00	1455.00	26900	20230414	-25.65	17050	20221013	17.30	26900	-25.65	20230414	17590	13.70	20230901	26900	-25.65	20230414	17050	17.30	20221013	2.36	Y	298380	500	239 억		2482098	N	N	42608	N	00	N
101	20231012	130923	57	100.00	KSQ150		제약	N	N	N	N		N	20000	70	2	0.35	4450065330	221785	61.75	20150	20450	19760	25900	13960	19930	20064.77	5.18	0	46476	20903	20416	19963	19476	19023	20190	19250	239	5970	500	14740	50	1	47892539	9579	298.51	13.75	12	0.46	67.00	1455.00	26900	20230414	-25.65	17050	20221013	17.30	26900	-25.65	20230414	17590	13.70	20230901	26900	-25.65	20230414	17050	17.30	20221013	2.36	Y	298380	500	239 억		2482098	N	N	42608	N	00	N
102	20231012	120933	57	100.00	KSQ150		제약	N	N	N	N		N	20100	170	2	0.85	3943932310	196548	54.72	20150	20450	19760	25900	13960	19930	20066.00	5.18	0	43733	20903	20416	19963	19476	19023	20190	19250	239	5970	500	14740	50	1	47892539	9626	300.00	13.81	12	0.41	67.00	1455.00	26900	20230414	-25.28	17050	20221013	17.89	26900	-25.28	20230414	17590	14.27	20230901	26900	-25.28	20230414	17050	17.89	20221013	2.36	Y	298380	500	239 억		2482098	N	N	42608	N	00	N
103	20231012	110933	57	100.00	KSQ150		제약	N	N	N	N		N	20200	270	2	1.35	3389878310	168911	47.03	20150	20450	19760	25900	13960	19930	20069.02	5.18	0	31128	20903	20416	19963	19476	19023	20190	19250	239	5970	500	14740	50	1	47892539	9674	301.49	13.88	12	0.35	67.00	1455.00	26900	20230414	-24.91	17050	20221013	18.48	26900	-24.91	20230414	17590	14.84	20230901	26900	-24.91	20230414	17050	18.48	20221013	2.36	Y	298380	500	239 억		2482098	N	N	42608	N	00	N
104	20231012	100925	57	100.00	KSQ150		제약	N	N	N	N		N	20050	120	2	0.60	2273539860	113391	31.57	20150	20450	19760	25900	13960	19930	20050.44	5.18	0	1021	20903	20416	19963	19476	19023	20190	19250	239	5970	500	14740	50	1	47892539	9602	299.25	13.78	12	0.24	67.00	1455.00	26900	20230414	-25.46	17050	20221013	17.60	26900	-25.46	20230414	17590	13.99	20230901	26900	-25.46	20230414	17050	17.60	20221013	2.36	Y	298380	500	239 억		2482098	N	N	42608	N	00	N
105	20231012	090931	57	100.00	KSQ150		제약	N	N	N	N		N	20250	320	2	1.61	702684900	34573	9.63	20150	20450	20050	25900	13960	19930	20324.67	5.18	0	5836	20903	20416	19963	19476	19023	20190	19250	239	5970	500	14740	50	1	47892539	9698	302.24	13.92	12	0.07	67.00	1455.00	26900	20230414	-24.72	17050	20221013	18.77	26900	-24.72	20230414	17590	15.12	20230901	26900	-24.72	20230414	17050	18.77	20221013	2.36	Y	298380	500	239 억		2482098	N	N	42608	N	00	N
106	20231011	160920	57	100.00	KSQ150		제약	N	N	N	N		N	19930	30	2	0.15	7163909700	358231	75.05	20450	20450	19510	25850	13930	19900	19998.03	5.24	0	-17159	20806	20352	20046	19592	19286	20200	19440	239	5950	500	14720	10	1	47892539	9545	297.46	13.70	12	0.75	67.00	1455.00	26900	20230414	-25.91	17050	20221013	16.89	26900	-25.91	20230414	17590	13.30	20230901	26900	-25.91	20230414	17050	16.89	20221013	2.35	Y	298380	500	239 억		2507344	N	N	42608	N	00	N
107	20231011	150926	57	100.00	KSQ150		제약	N	N	N	N		N	19980	80	2	0.40	6939088860	346966	72.69	20450	20450	19510	25850	13930	19900	19999.33	5.24	0	-18936	20806	20352	20046	19592	19286	20200	19440	239	5950	500	14720	10	1	47892539	9569	298.21	13.73	12	0.72	67.00	1455.00	26900	20230414	-25.72	17050	20221013	17.18	26900	-25.72	20230414	17590	13.59	20230901	26900	-25.72	20230414	17050	17.18	20221013	2.35	Y	298380	500	239 억		2507344	N	N	14374	N	00	N
108	20231011	140928	57	100.00	KSQ150		제약	N	N	N	N		N	20000	100	2	0.50	6141615170	307143	64.35	20450	20450	19510	25850	13930	19900	19995.95	5.24	0	-22606	20806	20352	20046	19592	19286	20200	19440	239	5950	500	14720	50	1	47892539	9579	298.51	13.75	12	0.64	67.00	1455.00	26900	20230414	-25.65	17050	20221013	17.30	26900	-25.65	20230414	17590	13.70	20230901	26900	-25.65	20230414	17050	17.30	20221013	2.35	Y	298380	500	239 억		2507344	N	N	14374	N	00	N
109	20231011	130916	57	100.00	KSQ150		제약	N	N	N	N		N	20100	200	2	1.01	5671344660	283700	59.44	20450	20450	19510	25850	13930	19900	19990.64	5.24	0	-24067	20806	20352	20046	19592	19286	20200	19440	239	5950	500	14720	50	1	47892539	9626	300.00	13.81	12	0.59	67.00	1455.00	26900	20230414	-25.28	17050	20221013	17.89	26900	-25.28	20230414	17590	14.27	20230901	26900	-25.28	20230414	17050	17.89	20221013	2.35	Y	298380	500	239 억		2507344	N	N	14374	N	00	N
110	20231011	120935	57	100.00	KSQ150		제약	N	N	N	N		N	20050	150	2	0.75	4469355980	224079	46.95	20450	20450	19510	25850	13930	19900	19945.45	5.24	0	-23964	20806	20352	20046	19592	19286	20200	19440	239	5950	500	14720	50	1	47892539	9602	299.25	13.78	12	0.47	67.00	1455.00	26900	20230414	-25.46	17050	20221013	17.60	26900	-25.46	20230414	17590	13.99	20230901	26900	-25.46	20230414	17050	17.60	20221013	2.35	Y	298380	500	239 억		2507344	N	N	14374	N	00	N
111	20231011	110929	57	100.00	KSQ150		제약	N	N	N	N		N	20100	200	2	1.01	4086306230	205031	42.96	20450	20450	19510	25850	13930	19900	19930.19	5.24	0	-31098	20806	20352	20046	19592	19286	20200	19440	239	5950	500	14720	50	1	47892539	9626	300.00	13.81	12	0.43	67.00	1455.00	26900	20230414	-25.28	17050	20221013	17.89	26900	-25.28	20230414	17590	14.27	20230901	26900	-25.28	20230414	17050	17.89	20221013	2.35	Y	298380	500	239 억		2507344	N	N	14374	N	00	N
112	20231011	100922	57	100.00	KSQ150		제약	N	N	N	N		N	20000	100	2	0.50	3134419810	157432	32.98	20450	20450	19510	25850	13930	19900	19909.67	5.24	0	-39910	20806	20352	20046	19592	19286	20200	19440	239	5950	500	14720	50	1	47892539	9579	298.51	13.75	12	0.33	67.00	1455.00	26900	20230414	-25.65	17050	20221013	17.30	26900	-25.65	20230414	17590	13.70	20230901	26900	-25.65	20230414	17050	17.30	20221013	2.35	Y	298380	500	239 억		2507344	N	N	14374	N	00	N
113	20231011	090926	57	100.00	KSQ150		제약	N	N	N	N		N	19930	30	2	0.15	857968260	42520	8.91	20450	20450	19930	25850	13930	19900	20177.99	5.24	0	-17200	20806	20352	20046	19592	19286	20200	19440	239	5950	500	14720	10	1	47892539	9545	297.46	13.70	12	0.09	67.00	1455.00	26900	20230414	-25.91	17050	20221013	16.89	26900	-25.91	20230414	17590	13.30	20230901	26900	-25.91	20230414	17050	16.89	20221013	2.35	Y	298380	500	239 억		2507344	N	N	14374	N	00	N
114	20231010	161531	57	100.00	KSQ150		제약	N	N	N	N		N	19900	150	2	0.76	9493423910	472295	202.15	19940	20500	19740	25650	13830	19750	20101.29	4.95	0	126368	20270	20010	19590	19330	18910	20140	19460	239	5900	500	14610	10	1	47892539	9531	297.01	13.68	12	0.99	67.00	1455.00	26900	20230414	-26.02	17050	20221013	16.72	26900	-26.02	20230414	17590	13.13	20230901	26900	-26.02	20230414	17050	16.72	20221013	2.40	Y	298380	500	239 억		2372008	N	N	14374	N	00	N
115	20231010	150912	57	100.00	KSQ150		제약	N	N	N	N		N	19980	230	2	1.16	9010192240	448102	191.79	19940	20500	19740	25650	13830	19750	20107.46	4.95	0	130682	20270	20010	19590	19330	18910	20140	19460	239	5900	500	14610	10	1	47892539	9569	298.21	13.73	12	0.94	67.00	1455.00	26900	20230414	-25.72	17050	20221013	17.18	26900	-25.72	20230414	17590	13.59	20230901	26900	-25.72	20230414	17050	17.18	20221013	2.40	Y	298380	500	239 억		2372008	N	N	17609	N	00	N
116	20231010	140920	57	100.00	KSQ150		제약	N	N	N	N		N	19910	160	2	0.81	7680273100	381313	163.21	19940	20500	19750	25650	13830	19750	20141.65	4.95	0	126398	20270	20010	19590	19330	18910	20140	19460	239	5900	500	14610	10	1	47892539	9535	297.16	13.68	12	0.80	67.00	1455.00	26900	20230414	-25.99	17050	20221013	16.77	26900	-25.99	20230414	17590	13.19	20230901	26900	-25.99	20230414	17050	16.77	20221013	2.40	Y	298380	500	239 억		2372008	N	N	17609	N	00	N
117	20231010	130912	57	100.00	KSQ150		제약	N	N	N	N		N	20050	300	2	1.52	6398317460	317201	135.77	19940	20500	19810	25650	13830	19750	20171.18	4.95	0	112964	20270	20010	19590	19330	18910	20140	19460	239	5900	500	14610	50	1	47892539	9602	299.25	13.78	12	0.66	67.00	1455.00	26900	20230414	-25.46	17050	20221013	17.60	26900	-25.46	20230414	17590	13.99	20230901	26900	-25.46	20230414	17050	17.60	20221013	2.40	Y	298380	500	239 억		2372008	N	N	17609	N	00	N
118	20231010	120910	57	100.00	KSQ150		제약	N	N	N	N		N	20200	450	2	2.28	5501777910	272549	116.65	19940	20500	19810	25650	13830	19750	20186.38	4.95	0	91995	20270	20010	19590	19330	18910	20140	19460	239	5900	500	14610	50	1	47892539	9674	301.49	13.88	12	0.57	67.00	1455.00	26900	20230414	-24.91	17050	20221013	18.48	26900	-24.91	20230414	17590	14.84	20230901	26900	-24.91	20230414	17050	18.48	20221013	2.40	Y	298380	500	239 억		2372008	N	N	17609	N	00	N
119	20231010	110852	57	100.00	KSQ150		제약	N	N	N	N		N	20300	550	2	2.78	4839984860	239753	102.62	19940	20500	19810	25650	13830	19750	20187.38	4.95	0	80682	20270	20010	19590	19330	18910	20140	19460	239	5900	500	14610	50	1	47892539	9722	302.99	13.95	12	0.50	67.00	1455.00	26900	20230414	-24.54	17050	20221013	19.06	26900	-24.54	20230414	17590	15.41	20230901	26900	-24.54	20230414	17050	19.06	20221013	2.40	Y	298380	500	239 억		2372008	N	N	17609	N	00	N
120	20231010	100903	57	100.00	KSQ150		제약	N	N	N	N		N	20350	600	2	3.04	3772828410	187189	80.12	19940	20500	19810	25650	13830	19750	20155.18	4.95	0	60796	20270	20010	19590	19330	18910	20140	19460	239	5900	500	14610	50	1	47892539	9746	303.73	13.99	12	0.39	67.00	1455.00	26900	20230414	-24.35	17050	20221013	19.35	26900	-24.35	20230414	17590	15.69	20230901	26900	-24.35	20230414	17050	19.35	20221013	2.40	Y	298380	500	239 억		2372008	N	N	17609	N	00	N
121	20231010	090858	57	100.00	KSQ150		제약	N	N	N	N		N	20150	400	2	2.03	931375510	46578	19.94	19940	20150	19810	25650	13830	19750	19996.04	4.95	0	10144	20270	20010	19590	19330	18910	20140	19460	239	5900	500	14610	50	1	47892539	9650	300.75	13.85	12	0.10	67.00	1455.00	26900	20230414	-25.09	17050	20221013	18.18	26900	-25.09	20230414	17590	14.55	20230901	26900	-25.09	20230414	17050	18.18	20221013	2.40	Y	298380	500	239 억		2372008	N	N	17609	N	00	N
122	20231006	160905	57	100.00	KSQ150		제약	N	N	N	N		N	19750	570	2	2.97	4568074150	232389	50.14	19200	19850	19170	24900	13430	19180	19656.97	4.88	0	35224	20333	19756	19323	18746	18313	19540	18530	239	5720	500	14190	10	1	47892539	9459	294.78	13.57	12	0.49	67.00	1455.00	26900	20230414	-26.58	17050	20221013	15.84	26900	-26.58	20230414	17590	12.28	20230901	26900	-26.58	20230414	17050	15.84	20221013	2.40	Y	298380	500	239 억		2336350	N	N	17609	N	00	N
123	20231006	150852	57	100.00	KSQ150		제약	N	N	N	N		N	19750	570	2	2.97	4355658810	221634	47.82	19200	19850	19170	24900	13430	19180	19652.50	4.88	0	35128	20333	19756	19323	18746	18313	19540	18530	239	5720	500	14190	10	1	47892539	9459	294.78	13.57	12	0.46	67.00	1455.00	26900	20230414	-26.58	17050	20221013	15.84	26900	-26.58	20230414	17590	12.28	20230901	26900	-26.58	20230414	17050	15.84	20221013	2.40	Y	298380	500	239 억		2336350	N	N	56749	N	00	N
124	20231006	140854	57	100.00	KSQ150		제약	N	N	N	N		N	19800	620	2	3.23	3661846860	186560	40.25	19200	19850	19170	24900	13430	19180	19628.26	4.88	0	33687	20333	19756	19323	18746	18313	19540	18530	239	5720	500	14190	10	1	47892539	9483	295.52	13.61	12	0.39	67.00	1455.00	26900	20230414	-26.39	17050	20221013	16.13	26900	-26.39	20230414	17590	12.56	20230901	26900	-26.39	20230414	17050	16.13	20221013	2.40	Y	298380	500	239 억		2336350	N	N	56749	N	00	N
125	20231006	130844	57	100.00	KSQ150		제약	N	N	N	N		N	19750	570	2	2.97	3005310820	153383	33.09	19200	19800	19170	24900	13430	19180	19593.52	4.88	0	26169	20333	19756	19323	18746	18313	19540	18530	239	5720	500	14190	10	1	47892539	9459	294.78	13.57	12	0.32	67.00	1455.00	26900	20230414	-26.58	17050	20221013	15.84	26900	-26.58	20230414	17590	12.28	20230901	26900	-26.58	20230414	17050	15.84	20221013	2.40	Y	298380	500	239 억		2336350	N	N	56749	N	00	N
126	20231006	120843	57	100.00	KSQ150		제약	N	N	N	N		N	19700	520	2	2.71	2604766740	133098	28.72	19200	19800	19170	24900	13430	19180	19570.31	4.88	0	21638	20333	19756	19323	18746	18313	19540	18530	239	5720	500	14190	10	1	47892539	9435	294.03	13.54	12	0.28	67.00	1455.00	26900	20230414	-26.77	17050	20221013	15.54	26900	-26.77	20230414	17590	12.00	20230901	26900	-26.77	20230414	17050	15.54	20221013	2.40	Y	298380	500	239 억		2336350	N	N	56749	N	00	N
127	20231006	110835	57	100.00	KSQ150		제약	N	N	N	N		N	19640	460	2	2.40	1782239640	91337	19.71	19200	19720	19170	24900	13430	19180	19512.81	4.88	0	2244	20333	19756	19323	18746	18313	19540	18530	239	5720	500	14190	10	1	47892539	9406	293.13	13.50	12	0.19	67.00	1455.00	26900	20230414	-26.99	17050	20221013	15.19	26900	-26.99	20230414	17590	11.65	20230901	26900	-26.99	20230414	17050	15.19	20221013	2.40	Y	298380	500	239 억		2336350	N	N	56749	N	00	N
128	20231006	100842	57	100.00	KSQ150		제약	N	N	N	N		N	19540	360	2	1.88	1191872740	61204	13.21	19200	19720	19170	24900	13430	19180	19473.80	4.88	0	-2816	20333	19756	19323	18746	18313	19540	18530	239	5720	500	14190	10	1	47892539	9358	291.64	13.43	12	0.13	67.00	1455.00	26900	20230414	-27.36	17050	20221013	14.60	26900	-27.36	20230414	17590	11.09	20230901	26900	-27.36	20230414	17050	14.60	20221013	2.40	Y	298380	500	239 억		2336350	N	N	56749	N	00	N
129	20231006	090834	57	100.00	KSQ150		제약	N	N	N	N		N	19170	-10	5	-0.05	230327060	11957	2.58	19200	19450	19170	24900	13430	19180	19262.98	4.88	0	-4412	20333	19756	19323	18746	18313	19540	18530	239	5720	500	14190	10	1	47892539	9181	286.12	13.18	12	0.02	67.00	1455.00	26900	20230414	-28.74	17050	20221013	12.43	26900	-28.74	20230414	17590	8.98	20230901	26900	-28.74	20230414	17050	12.43	20221013	2.40	Y	298380	500	239 억		2336350	N	N	56749	N	00	N