KissMeData/085660/price/prices-20240101.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	20240123	120706	57	100.00	KSQ150		제약	N	N	N	N		N	17880	670	2	3.89	4631560920	258723	142.92	17370	18200	17260	22350	12050	17210	17901.62	9.09	0	22552	17783	17496	17333	17046	16883	17415	16965	282	5140	500	12960	10	1	56314443	10069	-21.16	3.42	12	0.46	-845.00	5227.00	23100	20230912	-22.60	11790	20230726	51.65	20000	-10.60	20240102	16950	5.49	20240118	23100	-22.60	20230912	11790	51.65	20230726	2.44	N	085660	500	281 억		5117161	N	N	2034	N	00	N
3	20240123	110704	57	100.00	KSQ150		제약	N	N	N	N		N	18040	830	2	4.82	4199500380	234598	129.59	17370	18200	17260	22350	12050	17210	17900.84	9.09	0	26681	17783	17496	17333	17046	16883	17415	16965	282	5140	500	12960	10	1	56314443	10159	-21.35	3.45	12	0.42	-845.00	5227.00	23100	20230912	-21.90	11790	20230726	53.01	20000	-9.80	20240102	16950	6.43	20240118	23100	-21.90	20230912	11790	53.01	20230726	2.44	N	085660	500	281 억		5117161	N	N	2034	N	00	N
4	20240123	100704	57	100.00	KSQ150		제약	N	N	N	N		N	17980	770	2	4.47	3474068710	194168	107.26	17370	18200	17260	22350	12050	17210	17892.08	9.09	0	31491	17783	17496	17333	17046	16883	17415	16965	282	5140	500	12960	10	1	56314443	10125	-21.28	3.44	12	0.34	-845.00	5227.00	23100	20230912	-22.16	11790	20230726	52.50	20000	-10.10	20240102	16950	6.08	20240118	23100	-22.16	20230912	11790	52.50	20230726	2.44	N	085660	500	281 억		5117161	N	N	2034	N	00	N
5	20240123	090705	57	100.00	KSQ150		제약	N	N	N	N		N	17370	160	2	0.93	131241670	7557	4.17	17370	17430	17260	22350	12050	17210	17366.90	9.09	0	1263	17783	17496	17333	17046	16883	17415	16965	282	5140	500	12960	10	1	56314443	9782	-20.56	3.32	12	0.01	-845.00	5227.00	23100	20230912	-24.81	11790	20230726	47.33	20000	-13.15	20240102	16950	2.48	20240118	23100	-24.81	20230912	11790	47.33	20230726	2.44	N	085660	500	281 억		5117161	N	N	2034	N	00	N
6	20240119	160659	57	100.00	KSQ150		제약	N	N	N	N		N	17150	-20	5	-0.12	3738407030	215715	116.16	17440	17630	17080	22300	12020	17170	17331.39	9.21	0	-5983	17743	17456	17203	16916	16663	17330	16790	282	5130	500	12960	10	1	56314443	9658	-20.30	3.28	12	0.38	-845.00	5227.00	23100	20230912	-25.76	11790	20230726	45.46	20000	-14.25	20240102	16950	1.18	20240118	23100	-25.76	20230912	11790	45.46	20230726	2.50	N	085660	500	281 억		5186233	N	N	2036	N	00	N
7	20240119	150702	57	100.00	KSQ150		제약	N	N	N	N		N	17180	10	2	0.06	3467233430	199928	107.65	17440	17630	17080	22300	12020	17170	17342.41	9.21	0	-6704	17743	17456	17203	16916	16663	17330	16790	282	5130	500	12960	10	1	56314443	9675	-20.33	3.29	12	0.36	-845.00	5227.00	23100	20230912	-25.63	11790	20230726	45.72	20000	-14.10	20240102	16950	1.36	20240118	23100	-25.63	20230912	11790	45.72	20230726	2.50	N	085660	500	281 억		5186233	N	N	2076	N	00	N
8	20240119	140700	57	100.00	KSQ150		제약	N	N	N	N		N	17130	-40	5	-0.23	2963333620	170530	91.82	17440	17630	17130	22300	12020	17170	17377.20	9.21	0	-5261	17743	17456	17203	16916	16663	17330	16790	282	5130	500	12960	10	1	56314443	9647	-20.27	3.28	12	0.30	-845.00	5227.00	23100	20230912	-25.84	11790	20230726	45.29	20000	-14.35	20240102	16950	1.06	20240118	23100	-25.84	20230912	11790	45.29	20230726	2.50	N	085660	500	281 억		5186233	N	N	2076	N	00	N
9	20240119	130700	57	100.00	KSQ150		제약	N	N	N	N		N	17300	130	2	0.76	2361666000	135552	72.99	17440	17630	17210	22300	12020	17170	17422.59	9.21	0	3774	17743	17456	17203	16916	16663	17330	16790	282	5130	500	12960	10	1	56314443	9742	-20.47	3.31	12	0.24	-845.00	5227.00	23100	20230912	-25.11	11790	20230726	46.73	20000	-13.50	20240102	16950	2.06	20240118	23100	-25.11	20230912	11790	46.73	20230726	2.50	N	085660	500	281 억		5186233	N	N	2076	N	00	N
10	20240119	120703	57	100.00	KSQ150		제약	N	N	N	N		N	17300	130	2	0.76	2127802150	122019	65.70	17440	17630	17210	22300	12020	17170	17438.30	9.21	0	7085	17743	17456	17203	16916	16663	17330	16790	282	5130	500	12960	10	1	56314443	9742	-20.47	3.31	12	0.22	-845.00	5227.00	23100	20230912	-25.11	11790	20230726	46.73	20000	-13.50	20240102	16950	2.06	20240118	23100	-25.11	20230912	11790	46.73	20230726	2.50	N	085660	500	281 억		5186233	N	N	2076	N	00	N
11	20240119	110703	57	100.00	KSQ150		제약	N	N	N	N		N	17290	120	2	0.70	1881449560	107774	58.03	17440	17630	17210	22300	12020	17170	17457.37	9.21	0	7286	17743	17456	17203	16916	16663	17330	16790	282	5130	500	12960	10	1	56314443	9737	-20.46	3.31	12	0.19	-845.00	5227.00	23100	20230912	-25.15	11790	20230726	46.65	20000	-13.55	20240102	16950	2.01	20240118	23100	-25.15	20230912	11790	46.65	20230726	2.50	N	085660	500	281 억		5186233	N	N	2076	N	00	N
12	20240119	100707	57	100.00	KSQ150		제약	N	N	N	N		N	17470	300	2	1.75	1221194090	69775	37.57	17440	17630	17300	22300	12020	17170	17501.91	9.21	0	20351	17743	17456	17203	16916	16663	17330	16790	282	5130	500	12960	10	1	56314443	9838	-20.67	3.34	12	0.12	-845.00	5227.00	23100	20230912	-24.37	11790	20230726	48.18	20000	-12.65	20240102	16950	3.07	20240118	23100	-24.37	20230912	11790	48.18	20230726	2.50	N	085660	500	281 억		5186233	N	N	2076	N	00	N
13	20240119	090659	57	100.00	KSQ150		제약	N	N	N	N		N	17480	310	2	1.81	294710910	16890	9.09	17440	17550	17300	22300	12020	17170	17448.92	9.21	0	4851	17743	17456	17203	16916	16663	17330	16790	282	5130	500	12960	10	1	56314443	9844	-20.69	3.34	12	0.03	-845.00	5227.00	23100	20230912	-24.33	11790	20230726	48.26	20000	-12.60	20240102	16950	3.13	20240118	23100	-24.33	20230912	11790	48.26	20230726	2.50	N	085660	500	281 억		5186233	N	N	2076	N	00	N
14	20240118	160658	57	100.00	KSQ150		제약	N	N	N	N		N	17170	60	2	0.35	3198485870	185316	71.32	17200	17490	16950	22200	11980	17110	17259.95	9.27	0	-30381	17876	17492	17286	16902	16696	17390	16800	282	5090	500	12960	10	1	56314443	9669	-20.32	3.28	12	0.33	-845.00	5227.00	23100	20230912	-25.67	11790	20230726	45.63	20000	-14.15	20240102	16950	1.30	20240118	23100	-25.67	20230912	11790	45.63	20230726	2.50	N	085660	500	281 억		5220103	N	N	2076	N	00	N
15	20240118	150659	57	100.00	KSQ150		제약	N	N	N	N		N	17180	70	2	0.41	3061859650	177353	68.26	17200	17490	16950	22200	11980	17110	17264.22	9.27	0	-29219	17876	17492	17286	16902	16696	17390	16800	282	5090	500	12960	10	1	56314443	9675	-20.33	3.29	12	0.31	-845.00	5227.00	23100	20230912	-25.63	11790	20230726	45.72	20000	-14.10	20240102	16950	1.36	20240118	23100	-25.63	20230912	11790	45.72	20230726	2.50	N	085660	500	281 억		5220103	N	N	522	N	00	N
16	20240118	140700	57	100.00	KSQ150		제약	N	N	N	N		N	17120	10	2	0.06	2727957030	157853	60.75	17200	17490	16950	22200	11980	17110	17281.64	9.27	0	-32710	17876	17492	17286	16902	16696	17390	16800	282	5090	500	12960	10	1	56314443	9641	-20.26	3.28	12	0.28	-845.00	5227.00	23100	20230912	-25.89	11790	20230726	45.21	20000	-14.40	20240102	16950	1.00	20240118	23100	-25.89	20230912	11790	45.21	20230726	2.50	N	085660	500	281 억		5220103	N	N	522	N	00	N
17	20240118	130659	57	100.00	KSQ150		제약	N	N	N	N		N	17230	120	2	0.70	2075179970	119702	46.07	17200	17490	17150	22200	11980	17110	17336.24	9.27	0	-24200	17876	17492	17286	16902	16696	17390	16800	282	5090	500	12960	10	1	56314443	9703	-20.39	3.30	12	0.21	-845.00	5227.00	23100	20230912	-25.41	11790	20230726	46.14	20000	-13.85	20240102	17080	0.88	20240117	23100	-25.41	20230912	11790	46.14	20230726	2.50	N	085660	500	281 억		5220103	N	N	522	N	00	N
18	20240118	120700	57	100.00	KSQ150		제약	N	N	N	N		N	17180	70	2	0.41	1888735180	108905	41.91	17200	17490	17150	22200	11980	17110	17342.98	9.27	0	-17922	17876	17492	17286	16902	16696	17390	16800	282	5090	500	12960	10	1	56314443	9675	-20.33	3.29	12	0.19	-845.00	5227.00	23100	20230912	-25.63	11790	20230726	45.72	20000	-14.10	20240102	17080	0.59	20240117	23100	-25.63	20230912	11790	45.72	20230726	2.50	N	085660	500	281 억		5220103	N	N	522	N	00	N
19	20240118	110701	57	100.00	KSQ150		제약	N	N	N	N		N	17360	250	2	1.46	1387421830	79889	30.75	17200	17490	17160	22200	11980	17110	17366.90	9.27	0	-8322	17876	17492	17286	16902	16696	17390	16800	282	5090	500	12960	10	1	56314443	9776	-20.54	3.32	12	0.14	-845.00	5227.00	23100	20230912	-24.85	11790	20230726	47.24	20000	-13.20	20240102	17080	1.64	20240117	23100	-24.85	20230912	11790	47.24	20230726	2.50	N	085660	500	281 억		5220103	N	N	522	N	00	N
20	20240118	100657	57	100.00	KSQ150		제약	N	N	N	N		N	17430	320	2	1.87	923183520	53268	20.50	17200	17460	17160	22200	11980	17110	17330.96	9.27	0	-2033	17876	17492	17286	16902	16696	17390	16800	282	5090	500	12960	10	1	56314443	9816	-20.63	3.33	12	0.09	-845.00	5227.00	23100	20230912	-24.55	11790	20230726	47.84	20000	-12.85	20240102	17080	2.05	20240117	23100	-24.55	20230912	11790	47.84	20230726	2.50	N	085660	500	281 억		5220103	N	N	522	N	00	N
21	20240118	090658	57	100.00	KSQ150		제약	N	N	N	N		N	17210	100	2	0.58	103789870	6025	2.32	17200	17330	17180	22200	11980	17110	17226.73	9.27	0	1421	17876	17492	17286	16902	16696	17390	16800	282	5090	500	12960	10	1	56314443	9692	-20.37	3.29	12	0.01	-845.00	5227.00	23100	20230912	-25.50	11790	20230726	45.97	20000	-13.95	20240102	17080	0.76	20240117	23100	-25.50	20230912	11790	45.97	20230726	2.50	N	085660	500	281 억		5220103	N	N	522	N	00	N
22	20240117	160657	57	100.00	KSQ150		제약	N	N	N	N		N	17110	-440	5	-2.51	4421379510	256080	129.92	17650	17670	17080	22800	12290	17550	17266.17	9.23	0	32393	18356	17952	17696	17292	17036	17825	17165	282	5250	500	12960	10	1	56314443	9635	-20.25	3.27	12	0.45	-845.00	5227.00	23100	20230912	-25.93	11790	20230726	45.12	20000	-14.45	20240102	17080	0.18	20240117	23100	-25.93	20230912	11790	45.12	20230726	2.49	N	085660	500	281 억		5196217	N	N	522	N	00	N
23	20240117	150700	57	100.00	KSQ150		제약	N	N	N	N		N	17250	-300	5	-1.71	4002419720	231637	117.52	17650	17670	17080	22800	12290	17550	17278.43	9.23	0	23866	18356	17952	17696	17292	17036	17825	17165	282	5250	500	12960	10	1	56314443	9714	-20.41	3.30	12	0.41	-845.00	5227.00	23100	20230912	-25.32	11790	20230726	46.31	20000	-13.75	20240102	17080	1.00	20240117	23100	-25.32	20230912	11790	46.31	20230726	2.49	N	085660	500	281 억		5196217	N	N	3540	N	00	N
24	20240117	140658	57	100.00	KSQ150		제약	N	N	N	N		N	17190	-360	5	-2.05	3701287120	214134	108.64	17650	17670	17080	22800	12290	17550	17284.47	9.23	0	21068	18356	17952	17696	17292	17036	17825	17165	282	5250	500	12960	10	1	56314443	9680	-20.34	3.29	12	0.38	-845.00	5227.00	23100	20230912	-25.58	11790	20230726	45.80	20000	-14.05	20240102	17080	0.64	20240117	23100	-25.58	20230912	11790	45.80	20230726	2.49	N	085660	500	281 억		5196217	N	N	3540	N	00	N
25	20240117	130658	57	100.00	KSQ150		제약	N	N	N	N		N	17130	-420	5	-2.39	3104259430	179407	91.02	17650	17670	17100	22800	12290	17550	17302.40	9.23	0	5307	18356	17952	17696	17292	17036	17825	17165	282	5250	500	12960	10	1	56314443	9647	-20.27	3.28	12	0.32	-845.00	5227.00	23100	20230912	-25.84	11790	20230726	45.29	20000	-14.35	20240102	17100	0.18	20240117	23100	-25.84	20230912	11790	45.29	20230726	2.49	N	085660	500	281 억		5196217	N	N	3540	N	00	N
26	20240117	120659	57	100.00	KSQ150		제약	N	N	N	N		N	17180	-370	5	-2.11	2536284600	146269	74.21	17650	17670	17170	22800	12290	17550	17339.36	9.23	0	-1444	18356	17952	17696	17292	17036	17825	17165	282	5250	500	12960	10	1	56314443	9675	-20.33	3.29	12	0.26	-845.00	5227.00	23100	20230912	-25.63	11790	20230726	45.72	20000	-14.10	20240102	17170	0.06	20240117	23100	-25.63	20230912	11790	45.72	20230726	2.49	N	085660	500	281 억		5196217	N	N	3540	N	00	N
27	20240117	110700	57	100.00	KSQ150		제약	N	N	N	N		N	17360	-190	5	-1.08	1840818870	105897	53.73	17650	17670	17240	22800	12290	17550	17382.55	9.23	0	7126	18356	17952	17696	17292	17036	17825	17165	282	5250	500	12960	10	1	56314443	9776	-20.54	3.32	12	0.19	-845.00	5227.00	23100	20230912	-24.85	11790	20230726	47.24	20000	-13.20	20240102	17240	0.70	20240117	23100	-24.85	20230912	11790	47.24	20230726	2.49	N	085660	500	281 억		5196217	N	N	3540	N	00	N
28	20240117	100656	57	100.00	KSQ150		제약	N	N	N	N		N	17340	-210	5	-1.20	1304922920	74955	38.03	17650	17670	17340	22800	12290	17550	17408.75	9.23	0	12971	18356	17952	17696	17292	17036	17825	17165	282	5250	500	12960	10	1	56314443	9765	-20.52	3.32	12	0.13	-845.00	5227.00	23100	20230912	-24.94	11790	20230726	47.07	20000	-13.30	20240102	17340	0.00	20240117	23100	-24.94	20230912	11790	47.07	20230726	2.49	N	085660	500	281 억		5196217	N	N	3540	N	00	N
29	20240117	090700	57	100.00	KSQ150		제약	N	N	N	N		N	17370	-180	5	-1.03	222554930	12719	6.45	17650	17670	17360	22800	12290	17550	17496.34	9.23	0	-2280	18356	17952	17696	17292	17036	17825	17165	282	5250	500	12960	10	1	56314443	9782	-20.56	3.32	12	0.02	-845.00	5227.00	23100	20230912	-24.81	11790	20230726	47.33	20000	-13.15	20240102	17360	0.06	20240117	23100	-24.81	20230912	11790	47.33	20230726	2.49	N	085660	500	281 억		5196217	N	N	3540	N	00	N
30	20240116	160656	57	100.00	KSQ150		제약	N	N	N	N		N	17550	-300	5	-1.68	3439975940	194269	90.99	17780	18100	17440	23200	12500	17850	17708.07	9.19	0	14242	18270	18060	17880	17670	17490	18165	17775	282	5350	500	12960	10	1	56314443	9883	-20.77	3.36	12	0.34	-845.00	5227.00	23100	20230912	-24.03	11790	20230726	48.85	20000	-12.25	20240102	17440	0.63	20240116	23100	-24.03	20230912	11790	48.85	20230726	2.47	N	085660	500	281 억		5177906	N	N	3540	N	00	N
31	20240116	150655	57	100.00	KSQ150		제약	N	N	N	N		N	17640	-210	5	-1.18	3125548140	176366	82.60	17780	18100	17440	23200	12500	17850	17721.93	9.19	0	13450	18270	18060	17880	17670	17490	18165	17775	282	5350	500	12960	10	1	56314443	9934	-20.88	3.37	12	0.31	-845.00	5227.00	23100	20230912	-23.64	11790	20230726	49.62	20000	-11.80	20240102	17440	1.15	20240116	23100	-23.64	20230912	11790	49.62	20230726	2.47	N	085660	500	281 억		5177906	N	N	2410	N	00	N
32	20240116	140656	57	100.00	KSQ150		제약	N	N	N	N		N	17730	-120	5	-0.67	2649883330	149421	69.98	17780	18100	17440	23200	12500	17850	17734.33	9.19	0	11664	18270	18060	17880	17670	17490	18165	17775	282	5350	500	12960	10	1	56314443	9985	-20.98	3.39	12	0.27	-845.00	5227.00	23100	20230912	-23.25	11790	20230726	50.38	20000	-11.35	20240102	17440	1.66	20240116	23100	-23.25	20230912	11790	50.38	20230726	2.47	N	085660	500	281 억		5177906	N	N	2410	N	00	N
33	20240116	130657	57	100.00	KSQ150		제약	N	N	N	N		N	17780	-70	5	-0.39	2411554700	136030	63.71	17780	18100	17440	23200	12500	17850	17728.09	9.19	0	11912	18270	18060	17880	17670	17490	18165	17775	282	5350	500	12960	10	1	56314443	10013	-21.04	3.40	12	0.24	-845.00	5227.00	23100	20230912	-23.03	11790	20230726	50.81	20000	-11.10	20240102	17440	1.95	20240116	23100	-23.03	20230912	11790	50.81	20230726	2.47	N	085660	500	281 억		5177906	N	N	2410	N	00	N
34	20240116	120656	57	100.00	KSQ150		제약	N	N	N	N		N	17700	-150	5	-0.84	2069929290	116799	54.70	17780	18100	17440	23200	12500	17850	17722.13	9.19	0	6763	18270	18060	17880	17670	17490	18165	17775	282	5350	500	12960	10	1	56314443	9968	-20.95	3.39	12	0.21	-845.00	5227.00	23100	20230912	-23.38	11790	20230726	50.13	20000	-11.50	20240102	17440	1.49	20240116	23100	-23.38	20230912	11790	50.13	20230726	2.47	N	085660	500	281 억		5177906	N	N	2410	N	00	N
35	20240116	110654	57	100.00	KSQ150		제약	N	N	N	N		N	17740	-110	5	-0.62	1937198920	109305	51.19	17780	18100	17440	23200	12500	17850	17722.85	9.19	0	7933	18270	18060	17880	17670	17490	18165	17775	282	5350	500	12960	10	1	56314443	9990	-20.99	3.39	12	0.19	-845.00	5227.00	23100	20230912	-23.20	11790	20230726	50.47	20000	-11.30	20240102	17440	1.72	20240116	23100	-23.20	20230912	11790	50.47	20230726	2.47	N	085660	500	281 억		5177906	N	N	2410	N	00	N
36	20240116	100656	57	100.00	KSQ150		제약	N	N	N	N		N	17490	-360	5	-2.02	1420465480	80005	37.47	17780	18100	17440	23200	12500	17850	17754.68	9.19	0	-1789	18270	18060	17880	17670	17490	18165	17775	282	5350	500	12960	10	1	56314443	9849	-20.70	3.35	12	0.14	-845.00	5227.00	23100	20230912	-24.29	11790	20230726	48.35	20000	-12.55	20240102	17440	0.29	20240116	23100	-24.29	20230912	11790	48.35	20230726	2.47	N	085660	500	281 억		5177906	N	N	2410	N	00	N
37	20240116	090654	57	100.00	KSQ150		제약	N	N	N	N		N	17780	-70	5	-0.39	99727440	5602	2.62	17780	17880	17780	23200	12500	17850	17801.93	9.19	0	14	18270	18060	17880	17670	17490	18165	17775	282	5350	500	12960	10	1	56314443	10013	-21.04	3.40	12	0.01	-845.00	5227.00	23100	20230912	-23.03	11790	20230726	50.81	20000	-11.10	20240102	17700	0.45	20240115	23100	-23.03	20230912	11790	50.81	20230726	2.47	N	085660	500	281 억		5177906	N	N	2410	N	00	N
38	20240115	160653	57	100.00	KSQ150		제약	N	N	N	N		N	17850	-150	5	-0.83	3766676080	211160	55.35	17830	18090	17700	23400	12600	18000	17837.87	9.15	-729	23904	19080	18540	18190	17650	17300	18365	17475	282	5400	500	12960	10	1	56314443	10052	-21.12	3.41	12	0.37	-845.00	5227.00	23100	20230912	-22.73	11790	20230726	51.40	20000	-10.75	20240102	17700	0.85	20240115	23100	-22.73	20230912	11790	51.40	20230726	2.48	N	085660	500	281 억		5154053	N	N	2410	N	00	N
39	20240115	150655	57	100.00	KSQ150		제약	N	N	N	N		N	17760	-240	5	-1.33	3298335110	184795	48.44	17830	18090	17710	23400	12600	18000	17848.49	9.15	-729	22303	19080	18540	18190	17650	17300	18365	17475	282	5400	500	12960	10	1	56314443	10001	-21.02	3.40	12	0.33	-845.00	5227.00	23100	20230912	-23.12	11790	20230726	50.64	20000	-11.20	20240102	17710	0.28	20240115	23100	-23.12	20230912	11790	50.64	20230726	2.48	N	085660	500	281 억		5154053	N	N	5770	N	00	N
40	20240115	140655	57	100.00	KSQ150		제약	N	N	N	N		N	17830	-170	5	-0.94	2774889010	155310	40.71	17830	18090	17720	23400	12600	18000	17866.64	9.15	-729	21366	19080	18540	18190	17650	17300	18365	17475	282	5400	500	12960	10	1	56314443	10041	-21.10	3.41	12	0.28	-845.00	5227.00	23100	20230912	-22.81	11790	20230726	51.23	20000	-10.85	20240102	17720	0.62	20240115	23100	-22.81	20230912	11790	51.23	20230726	2.48	N	085660	500	281 억		5154053	N	N	5770	N	00	N
41	20240115	130653	57	100.00	KSQ150		제약	N	N	N	N		N	17830	-170	5	-0.94	2558785900	143182	37.53	17830	18090	17720	23400	12600	18000	17870.72	9.15	-729	18807	19080	18540	18190	17650	17300	18365	17475	282	5400	500	12960	10	1	56314443	10041	-21.10	3.41	12	0.25	-845.00	5227.00	23100	20230912	-22.81	11790	20230726	51.23	20000	-10.85	20240102	17720	0.62	20240115	23100	-22.81	20230912	11790	51.23	20230726	2.48	N	085660	500	281 억		5154053	N	N	5770	N	00	N
42	20240115	120654	57	100.00	KSQ150		제약	N	N	N	N		N	17910	-90	5	-0.50	2429264220	135933	35.63	17830	18090	17720	23400	12600	18000	17870.89	9.15	-729	20674	19080	18540	18190	17650	17300	18365	17475	282	5400	500	12960	10	1	56314443	10086	-21.20	3.43	12	0.24	-845.00	5227.00	23100	20230912	-22.47	11790	20230726	51.91	20000	-10.45	20240102	17720	1.07	20240115	23100	-22.47	20230912	11790	51.91	20230726	2.48	N	085660	500	281 억		5154053	N	N	5770	N	00	N
43	20240115	110653	57	100.00	KSQ150		제약	N	N	N	N		N	17860	-140	5	-0.78	1871621460	104644	27.43	17830	18090	17720	23400	12600	18000	17885.44	9.15	-729	5418	19080	18540	18190	17650	17300	18365	17475	282	5400	500	12960	10	1	56314443	10058	-21.14	3.42	12	0.19	-845.00	5227.00	23100	20230912	-22.68	11790	20230726	51.48	20000	-10.70	20240102	17720	0.79	20240115	23100	-22.68	20230912	11790	51.48	20230726	2.48	N	085660	500	281 억		5154053	N	N	5770	N	00	N
44	20240115	100650	57	100.00	KSQ150		제약	N	N	N	N		N	17920	-80	5	-0.44	1180237870	65884	17.27	17830	18090	17720	23400	12600	18000	17913.67	9.15	-729	9598	19080	18540	18190	17650	17300	18365	17475	282	5400	500	12960	10	1	56314443	10092	-21.21	3.43	12	0.12	-845.00	5227.00	23100	20230912	-22.42	11790	20230726	51.99	20000	-10.40	20240102	17720	1.13	20240115	23100	-22.42	20230912	11790	51.99	20230726	2.48	N	085660	500	281 억		5154053	N	N	5770	N	00	N
45	20240115	090653	57	100.00	KSQ150		제약	N	N	N	N		N	17730	-270	5	-1.50	388117850	21811	5.72	17830	17900	17730	23400	12600	18000	17793.10	9.15	-729	5997	19080	18540	18190	17650	17300	18365	17475	282	5400	500	12960	10	1	56314443	9985	-20.98	3.39	12	0.04	-845.00	5227.00	23100	20230912	-23.25	11790	20230726	50.38	20000	-11.35	20240102	17730	0.00	20240115	23100	-23.25	20230912	11790	50.38	20230726	2.48	N	085660	500	281 억		5154053	N	N	5770	N	00	N
46	20240112	160649	57	100.00	KSQ150		제약	N	N	N	N		N	18000	-390	5	-2.12	6903568790	380233	111.12	18490	18730	17840	23900	12880	18390	18156.46	9.20	0	-65617	18990	18690	18330	18030	17670	18510	17850	282	5510	500	12960	10	1	56314443	10137	-21.30	3.44	12	0.68	-845.00	5227.00	23100	20230912	-22.08	11790	20230726	52.67	20000	-10.00	20240102	17840	0.90	20240112	23100	-22.08	20230912	11790	52.67	20230726	2.47	N	085660	500	281 억		5183080	N	N	5770	N	00	N
47	20240112	150652	57	100.00	KSQ150		제약	N	N	N	N		N	18010	-380	5	-2.07	6607727840	363805	106.32	18490	18730	17840	23900	12880	18390	18162.83	9.20	0	-70622	18990	18690	18330	18030	17670	18510	17850	282	5510	500	12960	10	1	56314443	10142	-21.31	3.45	12	0.65	-845.00	5227.00	23100	20230912	-22.03	11790	20230726	52.76	20000	-9.95	20240102	17840	0.95	20240112	23100	-22.03	20230912	11790	52.76	20230726	2.47	N	085660	500	281 억		5183080	N	N	720	N	00	N
48	20240112	140651	57	100.00	KSQ150		제약	N	N	N	N		N	17880	-510	5	-2.77	5786941100	318094	92.96	18490	18730	17840	23900	12880	18390	18192.55	9.20	0	-78484	18990	18690	18330	18030	17670	18510	17850	282	5510	500	12960	10	1	56314443	10069	-21.16	3.42	12	0.56	-845.00	5227.00	23100	20230912	-22.60	11790	20230726	51.65	20000	-10.60	20240102	17840	0.22	20240112	23100	-22.60	20230912	11790	51.65	20230726	2.47	N	085660	500	281 억		5183080	N	N	720	N	00	N
49	20240112	130648	57	100.00	KSQ150		제약	N	N	N	N		N	17920	-470	5	-2.56	4845444750	265448	77.58	18490	18730	17900	23900	12880	18390	18253.84	9.20	0	-75190	18990	18690	18330	18030	17670	18510	17850	282	5510	500	12960	10	1	56314443	10092	-21.21	3.43	12	0.47	-845.00	5227.00	23100	20230912	-22.42	11790	20230726	51.99	20000	-10.40	20240102	17900	0.11	20240112	23100	-22.42	20230912	11790	51.99	20230726	2.47	N	085660	500	281 억		5183080	N	N	720	N	00	N
50	20240112	120651	57	100.00	KSQ150		제약	N	N	N	N		N	18150	-240	5	-1.31	3506900040	191310	55.91	18490	18730	18140	23900	12880	18390	18330.98	9.20	0	-56868	18990	18690	18330	18030	17670	18510	17850	282	5510	500	12960	10	1	56314443	10221	-21.48	3.47	12	0.34	-845.00	5227.00	23100	20230912	-21.43	11790	20230726	53.94	20000	-9.25	20240102	17970	1.00	20240111	23100	-21.43	20230912	11790	53.94	20230726	2.47	N	085660	500	281 억		5183080	N	N	720	N	00	N
51	20240112	110648	57	100.00	KSQ150		제약	N	N	N	N		N	18160	-230	5	-1.25	3112127880	169568	49.56	18490	18730	18160	23900	12880	18390	18353.27	9.20	0	-48797	18990	18690	18330	18030	17670	18510	17850	282	5510	500	12960	10	1	56314443	10227	-21.49	3.47	12	0.30	-845.00	5227.00	23100	20230912	-21.39	11790	20230726	54.03	20000	-9.20	20240102	17970	1.06	20240111	23100	-21.39	20230912	11790	54.03	20230726	2.47	N	085660	500	281 억		5183080	N	N	720	N	00	N
52	20240112	100649	57	100.00	KSQ150		제약	N	N	N	N		N	18600	210	2	1.14	1638571540	89332	26.11	18490	18610	18200	23900	12880	18390	18342.49	9.20	0	-13271	18990	18690	18330	18030	17670	18510	17850	282	5510	500	12960	10	1	56314443	10474	-22.01	3.56	12	0.16	-845.00	5227.00	23100	20230912	-19.48	11790	20230726	57.76	20000	-7.00	20240102	17970	3.51	20240111	23100	-19.48	20230912	11790	57.76	20230726	2.47	N	085660	500	281 억		5183080	N	N	720	N	00	N
53	20240112	090649	57	100.00	KSQ150		제약	N	N	N	N		N	18300	-90	5	-0.49	180383420	9818	2.87	18490	18490	18250	23900	12880	18390	18372.72	9.20	0	-1487	18990	18690	18330	18030	17670	18510	17850	282	5510	500	12960	10	1	56314443	10306	-21.66	3.50	12	0.02	-845.00	5227.00	23100	20230912	-20.78	11790	20230726	55.22	20000	-8.50	20240102	17970	1.84	20240111	23100	-20.78	20230912	11790	55.22	20230726	2.47	N	085660	500	281 억		5183080	N	N	720	N	00	N
54	20240111	160645	57	100.00	KSQ150		제약	N	N	N	N		N	18390	-110	5	-0.59	6223937980	341087	157.93	18500	18630	17970	24050	12950	18500	18246.98	9.14	-9488	56179	19106	18802	18646	18342	18186	18725	18265	282	5550	500	12960	10	1	56314443	10356	-21.76	3.52	12	0.61	-845.00	5227.00	23100	20230912	-20.39	11790	20230726	55.98	20000	-8.05	20240102	17970	2.34	20240111	23100	-20.39	20230912	11790	55.98	20230726	2.46	N	085660	500	281 억		5146483	N	N	720	N	00	N
55	20240111	150649	57	100.00	KSQ150		제약	N	N	N	N		N	18380	-120	5	-0.65	5929286640	325045	150.50	18500	18630	17970	24050	12950	18500	18241.23	9.14	-9488	56034	19106	18802	18646	18342	18186	18725	18265	282	5550	500	12960	10	1	56314443	10351	-21.75	3.52	12	0.58	-845.00	5227.00	23100	20230912	-20.43	11790	20230726	55.89	20000	-8.10	20240102	17970	2.28	20240111	23100	-20.43	20230912	11790	55.89	20230726	2.46	N	085660	500	281 억		5146483	N	N	3765	N	00	N
56	20240111	140648	57	100.00	KSQ150		제약	N	N	N	N		N	18390	-110	5	-0.59	5391449650	295839	136.98	18500	18630	17970	24050	12950	18500	18224.04	9.14	-9488	48605	19106	18802	18646	18342	18186	18725	18265	282	5550	500	12960	10	1	56314443	10356	-21.76	3.52	12	0.53	-845.00	5227.00	23100	20230912	-20.39	11790	20230726	55.98	20000	-8.05	20240102	17970	2.34	20240111	23100	-20.39	20230912	11790	55.98	20230726	2.46	N	085660	500	281 억		5146483	N	N	3765	N	00	N
57	20240111	130646	57	100.00	KSQ150		제약	N	N	N	N		N	18200	-300	5	-1.62	5010852730	275064	127.36	18500	18630	17970	24050	12950	18500	18216.79	9.14	-9488	42497	19106	18802	18646	18342	18186	18725	18265	282	5550	500	12960	10	1	56314443	10249	-21.54	3.48	12	0.49	-845.00	5227.00	23100	20230912	-21.21	11790	20230726	54.37	20000	-9.00	20240102	17970	1.28	20240111	23100	-21.21	20230912	11790	54.37	20230726	2.46	N	085660	500	281 억		5146483	N	N	3765	N	00	N
58	20240111	120646	57	100.00	KSQ150		제약	N	N	N	N		N	18430	-70	5	-0.38	4550746700	249909	115.71	18500	18630	17970	24050	12950	18500	18209.32	9.14	-9488	39680	19106	18802	18646	18342	18186	18725	18265	282	5550	500	12960	10	1	56314443	10379	-21.81	3.53	12	0.44	-845.00	5227.00	23100	20230912	-20.22	11790	20230726	56.32	20000	-7.85	20240102	17970	2.56	20240111	23100	-20.22	20230912	11790	56.32	20230726	2.46	N	085660	500	281 억		5146483	N	N	3765	N	00	N
59	20240111	110649	57	100.00	KSQ150		제약	N	N	N	N		N	18410	-90	5	-0.49	4058820380	223227	103.36	18500	18630	17970	24050	12950	18500	18182.12	9.14	-9488	33753	19106	18802	18646	18342	18186	18725	18265	282	5550	500	12960	10	1	56314443	10367	-21.79	3.52	12	0.40	-845.00	5227.00	23100	20230912	-20.30	11790	20230726	56.15	20000	-7.95	20240102	17970	2.45	20240111	23100	-20.30	20230912	11790	56.15	20230726	2.46	N	085660	500	281 억		5146483	N	N	3765	N	00	N
60	20240111	100647	57	100.00	KSQ150		제약	N	N	N	N		N	18000	-500	5	-2.70	3057056970	168114	77.84	18500	18630	17970	24050	12950	18500	18183.96	9.14	-9488	9685	19106	18802	18646	18342	18186	18725	18265	282	5550	500	12960	10	1	56314443	10137	-21.30	3.44	12	0.30	-845.00	5227.00	23100	20230912	-22.08	11790	20230726	52.67	20000	-10.00	20240102	17970	0.17	20240111	23100	-22.08	20230912	11790	52.67	20230726	2.46	N	085660	500	281 억		5146483	N	N	3765	N	00	N
61	20240111	090646	57	100.00	KSQ150		제약	N	N	N	N		N	18540	40	2	0.22	231718550	12515	5.79	18500	18630	18490	24050	12950	18500	18515.58	9.14	-9488	1023	19106	18802	18646	18342	18186	18725	18265	282	5550	500	12960	10	1	56314443	10441	-21.94	3.55	12	0.02	-845.00	5227.00	23100	20230912	-19.74	11790	20230726	57.25	20000	-7.30	20240102	18180	1.98	20240108	23100	-19.74	20230912	11790	57.25	20230726	2.46	N	085660	500	281 억		5146483	N	N	3765	N	00	N
62	20240110	160644	57	100.00	KSQ150		제약	N	N	N	N		N	18500	-230	5	-1.23	4006596850	214945	46.35	18740	18950	18490	24300	13120	18730	18640.18	9.13	0	-10195	19423	19076	18643	18296	17863	19250	18470	282	5570	500	12960	10	1	56314443	10418	-21.89	3.54	12	0.38	-845.00	5227.00	23100	20230912	-19.91	11790	20230726	56.91	20000	-7.50	20240102	18180	1.76	20240108	23100	-19.91	20230912	11790	56.91	20230726	2.42	N	085660	500	281 억		5140868	N	N	3765	N	00	N
63	20240110	150647	57	100.00	KSQ150		제약	N	N	N	N		N	18520	-210	5	-1.12	3747757970	200961	43.33	18740	18950	18490	24300	13120	18730	18649.18	9.13	0	-10277	19423	19076	18643	18296	17863	19250	18470	282	5570	500	12960	10	1	56314443	10429	-21.92	3.54	12	0.36	-845.00	5227.00	23100	20230912	-19.83	11790	20230726	57.08	20000	-7.40	20240102	18180	1.87	20240108	23100	-19.83	20230912	11790	57.08	20230726	2.42	N	085660	500	281 억		5140868	N	N	1625	N	00	N
64	20240110	140648	57	100.00	KSQ150		제약	N	N	N	N		N	18610	-120	5	-0.64	3259064900	174604	37.65	18740	18950	18490	24300	13120	18730	18665.47	9.13	0	-6700	19423	19076	18643	18296	17863	19250	18470	282	5570	500	12960	10	1	56314443	10480	-22.02	3.56	12	0.31	-845.00	5227.00	23100	20230912	-19.44	11790	20230726	57.85	20000	-6.95	20240102	18180	2.37	20240108	23100	-19.44	20230912	11790	57.85	20230726	2.42	N	085660	500	281 억		5140868	N	N	1625	N	00	N
65	20240110	130645	57	100.00	KSQ150		제약	N	N	N	N		N	18590	-140	5	-0.75	2843948950	152265	32.83	18740	18950	18490	24300	13120	18730	18677.63	9.13	0	-1969	19423	19076	18643	18296	17863	19250	18470	282	5570	500	12960	10	1	56314443	10469	-22.00	3.56	12	0.27	-845.00	5227.00	23100	20230912	-19.52	11790	20230726	57.68	20000	-7.05	20240102	18180	2.26	20240108	23100	-19.52	20230912	11790	57.68	20230726	2.42	N	085660	500	281 억		5140868	N	N	1625	N	00	N
66	20240110	120647	57	100.00	KSQ150		제약	N	N	N	N		N	18720	-10	5	-0.05	2349247730	125705	27.10	18740	18950	18490	24300	13120	18730	18688.58	9.13	0	-1553	19423	19076	18643	18296	17863	19250	18470	282	5570	500	12960	10	1	56314443	10542	-22.15	3.58	12	0.22	-845.00	5227.00	23100	20230912	-18.96	11790	20230726	58.78	20000	-6.40	20240102	18180	2.97	20240108	23100	-18.96	20230912	11790	58.78	20230726	2.42	N	085660	500	281 억		5140868	N	N	1625	N	00	N
67	20240110	110645	57	100.00	KSQ150		제약	N	N	N	N		N	18760	30	2	0.16	2027693450	108536	23.40	18740	18950	18490	24300	13120	18730	18682.22	9.13	0	2496	19423	19076	18643	18296	17863	19250	18470	282	5570	500	12960	10	1	56314443	10565	-22.20	3.59	12	0.19	-845.00	5227.00	23100	20230912	-18.79	11790	20230726	59.12	20000	-6.20	20240102	18180	3.19	20240108	23100	-18.79	20230912	11790	59.12	20230726	2.42	N	085660	500	281 억		5140868	N	N	1625	N	00	N
68	20240110	100644	57	100.00	KSQ150		제약	N	N	N	N		N	18710	-20	5	-0.11	1294191750	69440	14.97	18740	18950	18490	24300	13120	18730	18637.55	9.13	0	2282	19423	19076	18643	18296	17863	19250	18470	282	5570	500	12960	10	1	56314443	10536	-22.14	3.58	12	0.12	-845.00	5227.00	23100	20230912	-19.00	11790	20230726	58.69	20000	-6.45	20240102	18180	2.92	20240108	23100	-19.00	20230912	11790	58.69	20230726	2.42	N	085660	500	281 억		5140868	N	N	1625	N	00	N
69	20240110	090644	57	100.00	KSQ150		제약	N	N	N	N		N	18690	-40	5	-0.21	219393860	11703	2.52	18740	18950	18660	24300	13120	18730	18746.81	9.13	0	-5601	19423	19076	18643	18296	17863	19250	18470	282	5570	500	12960	10	1	56314443	10525	-22.12	3.58	12	0.02	-845.00	5227.00	23100	20230912	-19.09	11790	20230726	58.52	20000	-6.55	20240102	18180	2.81	20240108	23100	-19.09	20230912	11790	58.52	20230726	2.42	N	085660	500	281 억		5140868	N	N	1625	N	00	N
70	20240109	160643	57	100.00	KSQ150		제약	N	N	N	N		N	18730	530	2	2.91	8626335660	462814	119.00	18210	18990	18210	23650	12740	18200	18638.90	9.10	-430	38896	18800	18500	18340	18040	17880	18420	17960	282	5450	500	12960	10	1	56314443	10548	-22.17	3.58	12	0.82	-845.00	5227.00	23100	20230912	-18.92	11790	20230726	58.86	20000	-6.35	20240102	18180	3.03	20240108	23100	-18.92	20230912	11790	58.86	20230726	2.42	N	085660	500	281 억		5126695	N	N	1625	N	00	N
71	20240109	150644	57	100.00	KSQ150		제약	N	N	N	N		N	18680	480	2	2.64	8283903320	444492	114.29	18210	18990	18210	23650	12740	18200	18636.93	9.10	-430	38241	18800	18500	18340	18040	17880	18420	17960	282	5450	500	12960	10	1	56314443	10520	-22.11	3.57	12	0.79	-845.00	5227.00	23100	20230912	-19.13	11790	20230726	58.44	20000	-6.60	20240102	18180	2.75	20240108	23100	-19.13	20230912	11790	58.44	20230726	2.42	N	085660	500	281 억		5126695	N	N	4358	N	00	N
72	20240109	140644	57	100.00	KSQ150		제약	N	N	N	N		N	18620	420	2	2.31	7548784630	404957	104.12	18210	18990	18210	23650	12740	18200	18641.11	9.10	-430	45290	18800	18500	18340	18040	17880	18420	17960	282	5450	500	12960	10	1	56314443	10486	-22.04	3.56	12	0.72	-845.00	5227.00	23100	20230912	-19.39	11790	20230726	57.93	20000	-6.90	20240102	18180	2.42	20240108	23100	-19.39	20230912	11790	57.93	20230726	2.42	N	085660	500	281 억		5126695	N	N	4358	N	00	N
73	20240109	130644	57	100.00	KSQ150		제약	N	N	N	N		N	18710	510	2	2.80	6915426510	370922	95.37	18210	18990	18210	23650	12740	18200	18644.05	9.10	-430	51404	18800	18500	18340	18040	17880	18420	17960	282	5450	500	12960	10	1	56314443	10536	-22.14	3.58	12	0.66	-845.00	5227.00	23100	20230912	-19.00	11790	20230726	58.69	20000	-6.45	20240102	18180	2.92	20240108	23100	-19.00	20230912	11790	58.69	20230726	2.42	N	085660	500	281 억		5126695	N	N	4358	N	00	N
74	20240109	120649	57	100.00	KSQ150		제약	N	N	N	N		N	18770	570	2	3.13	6098654730	327517	84.21	18210	18990	18210	23650	12740	18200	18621.06	9.10	-430	50155	18800	18500	18340	18040	17880	18420	17960	282	5450	500	12960	10	1	56314443	10570	-22.21	3.59	12	0.58	-845.00	5227.00	23100	20230912	-18.74	11790	20230726	59.20	20000	-6.15	20240102	18180	3.25	20240108	23100	-18.74	20230912	11790	59.20	20230726	2.42	N	085660	500	281 억		5126695	N	N	4358	N	00	N
75	20240109	110645	57	100.00	KSQ150		제약	N	N	N	N		N	18760	560	2	3.08	5010134670	269661	69.34	18210	18990	18210	23650	12740	18200	18579.58	9.10	-430	40515	18800	18500	18340	18040	17880	18420	17960	282	5450	500	12960	10	1	56314443	10565	-22.20	3.59	12	0.48	-845.00	5227.00	23100	20230912	-18.79	11790	20230726	59.12	20000	-6.20	20240102	18180	3.19	20240108	23100	-18.79	20230912	11790	59.12	20230726	2.42	N	085660	500	281 억		5126695	N	N	4358	N	00	N
76	20240109	100644	57	100.00	KSQ150		제약	N	N	N	N		N	18530	330	2	1.81	2979531970	161387	41.50	18210	18630	18210	23650	12740	18200	18462.26	9.10	-430	24601	18800	18500	18340	18040	17880	18420	17960	282	5450	500	12960	10	1	56314443	10435	-21.93	3.55	12	0.29	-845.00	5227.00	23100	20230912	-19.78	11790	20230726	57.17	20000	-7.35	20240102	18180	1.93	20240108	23100	-19.78	20230912	11790	57.17	20230726	2.42	N	085660	500	281 억		5126695	N	N	4358	N	00	N
77	20240109	090644	57	100.00	KSQ150		제약	N	N	N	N		N	18430	230	2	1.26	626652420	34247	8.81	18210	18490	18210	23650	12740	18200	18298.43	9.10	-430	14328	18800	18500	18340	18040	17880	18420	17960	282	5450	500	12960	10	1	56314443	10379	-21.81	3.53	12	0.06	-845.00	5227.00	23100	20230912	-20.22	11790	20230726	56.32	20000	-7.85	20240102	18180	1.38	20240108	23100	-20.22	20230912	11790	56.32	20230726	2.42	N	085660	500	281 억		5126695	N	N	4358	N	00	N
78	20240108	160643	57	100.00	KSQ150		제약	N	N	N	N		N	18200	-430	5	-2.31	7045242320	384680	77.23	18630	18640	18180	24200	13050	18630	18315.20	9.08	0	9594	19710	19170	18850	18310	17990	19010	18150	282	5570	500	12960	10	1	56314443	10249	-21.54	3.48	12	0.68	-845.00	5227.00	23100	20230912	-21.21	11790	20230726	54.37	20000	-9.00	20240102	18180	0.11	20240108	23100	-21.21	20230912	11790	54.37	20230726	2.36	N	085660	500	281 억		5111180	N	N	4358	N	00	N
79	20240108	150644	57	100.00	KSQ150		제약	N	N	N	N		N	18230	-400	5	-2.15	6691168620	365244	73.33	18630	18640	18180	24200	13050	18630	18319.67	9.08	0	12455	19710	19170	18850	18310	17990	19010	18150	282	5570	500	12960	10	1	56314443	10266	-21.57	3.49	12	0.65	-845.00	5227.00	23100	20230912	-21.08	11790	20230726	54.62	20000	-8.85	20240102	18180	0.28	20240108	23100	-21.08	20230912	11790	54.62	20230726	2.36	N	085660	500	281 억		5111180	N	N	3805	N	00	N
80	20240108	140643	57	100.00	KSQ150		제약	N	N	N	N		N	18290	-340	5	-1.83	5992999200	326966	65.64	18630	18640	18180	24200	13050	18630	18329.06	9.08	0	18376	19710	19170	18850	18310	17990	19010	18150	282	5570	500	12960	10	1	56314443	10300	-21.64	3.50	12	0.58	-845.00	5227.00	23100	20230912	-20.82	11790	20230726	55.13	20000	-8.55	20240102	18180	0.61	20240108	23100	-20.82	20230912	11790	55.13	20230726	2.36	N	085660	500	281 억		5111180	N	N	3805	N	00	N
81	20240108	130642	57	100.00	KSQ150		제약	N	N	N	N		N	18230	-400	5	-2.15	5460585790	297753	59.78	18630	18640	18180	24200	13050	18630	18339.25	9.08	0	18693	19710	19170	18850	18310	17990	19010	18150	282	5570	500	12960	10	1	56314443	10266	-21.57	3.49	12	0.53	-845.00	5227.00	23100	20230912	-21.08	11790	20230726	54.62	20000	-8.85	20240102	18180	0.28	20240108	23100	-21.08	20230912	11790	54.62	20230726	2.36	N	085660	500	281 억		5111180	N	N	3805	N	00	N
82	20240108	120643	57	100.00	KSQ150		제약	N	N	N	N		N	18220	-410	5	-2.20	4822409670	262739	52.75	18630	18640	18220	24200	13050	18630	18354.31	9.08	0	22349	19710	19170	18850	18310	17990	19010	18150	282	5570	500	12960	10	1	56314443	10260	-21.56	3.49	12	0.47	-845.00	5227.00	23100	20230912	-21.13	11790	20230726	54.54	20000	-8.90	20240102	18220	0.00	20240108	23100	-21.13	20230912	11790	54.54	20230726	2.36	N	085660	500	281 억		5111180	N	N	3805	N	00	N
83	20240108	110644	57	100.00	KSQ150		제약	N	N	N	N		N	18400	-230	5	-1.23	3748647490	204020	40.96	18630	18640	18220	24200	13050	18630	18373.85	9.08	0	26744	19710	19170	18850	18310	17990	19010	18150	282	5570	500	12960	10	1	56314443	10362	-21.78	3.52	12	0.36	-845.00	5227.00	23100	20230912	-20.35	11790	20230726	56.06	20000	-8.00	20240102	18220	0.99	20240108	23100	-20.35	20230912	11790	56.06	20230726	2.36	N	085660	500	281 억		5111180	N	N	3805	N	00	N
84	20240108	100644	57	100.00	KSQ150		제약	N	N	N	N		N	18470	-160	5	-0.86	2854118660	155431	31.21	18630	18640	18220	24200	13050	18630	18362.50	9.08	0	21052	19710	19170	18850	18310	17990	19010	18150	282	5570	500	12960	10	1	56314443	10401	-21.86	3.53	12	0.28	-845.00	5227.00	23100	20230912	-20.04	11790	20230726	56.66	20000	-7.65	20240102	18220	1.37	20240108	23100	-20.04	20230912	11790	56.66	20230726	2.36	N	085660	500	281 억		5111180	N	N	3805	N	00	N
85	20240108	090642	57	100.00	KSQ150		제약	N	N	N	N		N	18400	-230	5	-1.23	604256080	32830	6.59	18630	18640	18310	24200	13050	18630	18405.19	9.08	0	7666	19710	19170	18850	18310	17990	19010	18150	282	5570	500	12960	10	1	56314443	10362	-21.78	3.52	12	0.06	-845.00	5227.00	23100	20230912	-20.35	11790	20230726	56.06	20000	-8.00	20240102	18310	0.49	20240108	23100	-20.35	20230912	11790	56.06	20230726	2.36	N	085660	500	281 억		5111180	N	N	3805	N	00	N
86	20240105	160642	57	100.00	KSQ150		제약	N	N	N	N		N	18630	-180	5	-0.96	9394944930	496113	62.21	19130	19390	18530	24450	13170	18810	18937.77	9.05	-10416	-6489	20210	19510	19160	18460	18110	19335	18285	282	5640	500	12960	10	1	56314443	10491	-22.05	3.56	12	0.88	-845.00	5227.00	23100	20230912	-19.35	11790	20230726	58.02	20000	-6.85	20240102	18530	0.54	20240105	23100	-19.35	20230912	11790	58.02	20230726	2.34	N	085660	500	281 억		5097893	N	N	3805	N	00	N
87	20240105	150644	57	100.00	KSQ150		제약	N	N	N	N		N	18650	-160	5	-0.85	9009757690	475439	59.61	19130	19390	18530	24450	13170	18810	18950.95	9.05	-10416	-9312	20210	19510	19160	18460	18110	19335	18285	282	5640	500	12960	10	1	56314443	10503	-22.07	3.57	12	0.84	-845.00	5227.00	23100	20230912	-19.26	11790	20230726	58.18	20000	-6.75	20240102	18530	0.65	20240105	23100	-19.26	20230912	11790	58.18	20230726	2.34	N	085660	500	281 억		5097893	N	N	7185	N	00	N
88	20240105	140641	57	100.00	KSQ150		제약	N	N	N	N		N	18620	-190	5	-1.01	8441643880	444971	55.79	19130	19390	18530	24450	13170	18810	18971.90	9.05	-10416	-6759	20210	19510	19160	18460	18110	19335	18285	282	5640	500	12960	10	1	56314443	10486	-22.04	3.56	12	0.79	-845.00	5227.00	23100	20230912	-19.39	11790	20230726	57.93	20000	-6.90	20240102	18530	0.49	20240105	23100	-19.39	20230912	11790	57.93	20230726	2.34	N	085660	500	281 억		5097893	N	N	7185	N	00	N
89	20240105	130642	57	100.00	KSQ150		제약	N	N	N	N		N	18700	-110	5	-0.58	7852320090	413265	51.82	19130	19390	18530	24450	13170	18810	19001.55	9.05	-10416	-5986	20210	19510	19160	18460	18110	19335	18285	282	5640	500	12960	10	1	56314443	10531	-22.13	3.58	12	0.73	-845.00	5227.00	23100	20230912	-19.05	11790	20230726	58.61	20000	-6.50	20240102	18530	0.92	20240105	23100	-19.05	20230912	11790	58.61	20230726	2.34	N	085660	500	281 억		5097893	N	N	7185	N	00	N
90	20240105	120641	57	100.00	KSQ150		제약	N	N	N	N		N	18860	50	2	0.27	6238809950	326796	40.98	19130	19390	18700	24450	13170	18810	19092.44	9.05	-10416	-26347	20210	19510	19160	18460	18110	19335	18285	282	5640	500	12960	10	1	56314443	10621	-22.32	3.61	12	0.58	-845.00	5227.00	23100	20230912	-18.35	11790	20230726	59.97	20000	-5.70	20240102	18700	0.86	20240105	23100	-18.35	20230912	11790	59.97	20230726	2.34	N	085660	500	281 억		5097893	N	N	7185	N	00	N
91	20240105	110640	57	100.00	KSQ150		제약	N	N	N	N		N	18810	0	3	0.00	5892701250	308416	38.67	19130	19390	18700	24450	13170	18810	19108.13	9.05	-10416	-26250	20210	19510	19160	18460	18110	19335	18285	282	5640	500	12960	10	1	56314443	10593	-22.26	3.60	12	0.55	-845.00	5227.00	23100	20230912	-18.57	11790	20230726	59.54	20000	-5.95	20240102	18700	0.59	20240105	23100	-18.57	20230912	11790	59.54	20230726	2.34	N	085660	500	281 억		5097893	N	N	7185	N	00	N
92	20240105	100644	57	100.00	KSQ150		제약	N	N	N	N		N	18910	100	2	0.53	4700073170	245193	30.74	19130	19390	18850	24450	13170	18810	19171.60	9.05	-10416	-14032	20210	19510	19160	18460	18110	19335	18285	282	5640	500	12960	10	1	56314443	10649	-22.38	3.62	12	0.44	-845.00	5227.00	23100	20230912	-18.14	11790	20230726	60.39	20000	-5.45	20240102	18810	0.53	20240104	23100	-18.14	20230912	11790	60.39	20230726	2.34	N	085660	500	281 억		5097893	N	N	7185	N	00	N
93	20240105	090641	57	100.00	KSQ150		제약	N	N	N	N		N	19190	380	2	2.02	2078189640	108097	13.55	19130	19390	19050	24450	13170	18810	19232.46	9.05	-10416	3636	20210	19510	19160	18460	18110	19335	18285	282	5640	500	12960	10	1	56314443	10807	-22.71	3.67	12	0.19	-845.00	5227.00	23100	20230912	-16.93	11790	20230726	62.77	20000	-4.05	20240102	18810	2.02	20240104	23100	-16.93	20230912	11790	62.77	20230726	2.34	N	085660	500	281 억		5097893	N	N	7185	N	00	N
94	20240104	160639	57	100.00	KSQ150		제약	N	N	N	N		N	18810	-1060	5	-5.33	15292179980	791515	168.39	19760	19860	18810	25800	13910	19870	19321.22	9.12	69	-46048	20310	20090	19750	19530	19190	20200	19640	282	5930	500	12960	10	1	56314443	10593	-22.26	3.60	12	1.41	-845.00	5227.00	23100	20230912	-18.57	11790	20230726	59.54	20000	-5.95	20240102	18810	0.00	20240104	23100	-18.57	20230912	11790	59.54	20230726	2.36	N	085660	500	281 억		5136423	N	N	7185	N	00	N
95	20240104	150640	57	100.00	KSQ150		제약	N	N	N	N		N	18850	-1020	5	-5.13	14421500060	745313	158.56	19760	19860	18810	25800	13910	19870	19349.23	9.12	69	-55863	20310	20090	19750	19530	19190	20200	19640	282	5930	500	12960	10	1	56314443	10615	-22.31	3.61	12	1.32	-845.00	5227.00	23100	20230912	-18.40	11790	20230726	59.88	20000	-5.75	20240102	18810	0.21	20240104	23100	-18.40	20230912	11790	59.88	20230726	2.36	N	085660	500	281 억		5136423	N	N	19760	N	00	N
96	20240104	140640	57	100.00	KSQ150		제약	N	N	N	N		N	19040	-830	5	-4.18	11868209260	610315	129.84	19760	19860	19000	25800	13910	19870	19445.68	9.12	69	-92744	20310	20090	19750	19530	19190	20200	19640	282	5930	500	12960	10	1	56314443	10722	-22.53	3.64	12	1.08	-845.00	5227.00	23100	20230912	-17.58	11790	20230726	61.49	20000	-4.80	20240102	19000	0.21	20240104	23100	-17.58	20230912	11790	61.49	20230726	2.36	N	085660	500	281 억		5136423	N	N	19760	N	00	N
97	20240104	130640	57	100.00	KSQ150		제약	N	N	N	N		N	19180	-690	5	-3.47	10005725800	512783	109.09	19760	19860	19120	25800	13910	19870	19512.23	9.12	69	-100094	20310	20090	19750	19530	19190	20200	19640	282	5930	500	12960	10	1	56314443	10801	-22.70	3.67	12	0.91	-845.00	5227.00	23100	20230912	-16.97	11790	20230726	62.68	20000	-4.10	20240102	19030	0.79	20240102	23100	-16.97	20230912	11790	62.68	20230726	2.36	N	085660	500	281 억		5136423	N	N	19760	N	00	N
98	20240104	120639	57	100.00	KSQ150		제약	N	N	N	N		N	19180	-690	5	-3.47	8806197720	450261	95.79	19760	19860	19170	25800	13910	19870	19557.62	9.12	69	-99758	20310	20090	19750	19530	19190	20200	19640	282	5930	500	12960	10	1	56314443	10801	-22.70	3.67	12	0.80	-845.00	5227.00	23100	20230912	-16.97	11790	20230726	62.68	20000	-4.10	20240102	19030	0.79	20240102	23100	-16.97	20230912	11790	62.68	20230726	2.36	N	085660	500	281 억		5136423	N	N	19760	N	00	N
99	20240104	110638	57	100.00	KSQ150		제약	N	N	N	N		N	19400	-470	5	-2.37	6654637440	338698	72.06	19760	19860	19360	25800	13910	19870	19647.36	9.12	69	-94146	20310	20090	19750	19530	19190	20200	19640	282	5930	500	12960	10	1	56314443	10925	-22.96	3.71	12	0.60	-845.00	5227.00	23100	20230912	-16.02	11790	20230726	64.55	20000	-3.00	20240102	19030	1.94	20240102	23100	-16.02	20230912	11790	64.55	20230726	2.36	N	085660	500	281 억		5136423	N	N	19760	N	00	N
100	20240104	100637	57	100.00	KSQ150		제약	N	N	N	N		N	19650	-220	5	-1.11	5055593650	257146	54.71	19760	19860	19360	25800	13910	19870	19659.98	9.12	69	-90016	20310	20090	19750	19530	19190	20200	19640	282	5930	500	12960	10	1	56314443	11066	-23.25	3.76	12	0.46	-845.00	5227.00	23100	20230912	-14.94	11790	20230726	66.67	20000	-1.75	20240102	19030	3.26	20240102	23100	-14.94	20230912	11790	66.67	20230726	2.36	N	085660	500	281 억		5136423	N	N	19760	N	00	N
101	20240104	090641	57	100.00	KSQ150		제약	N	N	N	N		N	19600	-270	5	-1.36	861612090	43735	9.30	19760	19860	19580	25800	13910	19870	19698.71	9.12	69	-22933	20310	20090	19750	19530	19190	20200	19640	282	5930	500	12960	10	1	56314443	11038	-23.20	3.75	12	0.08	-845.00	5227.00	23100	20230912	-15.15	11790	20230726	66.24	20000	-2.00	20240102	19030	3.00	20240102	23100	-15.15	20230912	11790	66.24	20230726	2.36	N	085660	500	281 억		5136423	N	N	19760	N	00	N
102	20240103	160637	57	100.00	KSQ150		제약	N	N	N	N		N	19870	110	2	0.56	9216438000	466577	81.80	19570	19970	19410	25650	13840	19760	19752.71	9.07	0	-26310	20566	20162	19596	19192	18626	20365	19395	282	5890	500	12960	10	1	56314443	11190	-23.51	3.80	12	0.83	-845.00	5227.00	23100	20230912	-13.98	11790	20230726	68.53	20000	-0.65	20240102	19030	4.41	20240102	23100	-13.98	20230912	11790	68.53	20230726	2.43	N	085660	500	281 억		5110531	N	N	19760	N	00	N
103	20240103	150636	57	100.00	KSQ150		제약	N	N	N	N		N	19800	40	2	0.20	8659276300	438504	76.88	19570	19970	19410	25650	13840	19760	19747.30	9.07	0	-21851	20566	20162	19596	19192	18626	20365	19395	282	5890	500	12960	10	1	56314443	11150	-23.43	3.79	12	0.78	-845.00	5227.00	23100	20230912	-14.29	11790	20230726	67.94	20000	-1.00	20240102	19030	4.05	20240102	23100	-14.29	20230912	11790	67.94	20230726	2.43	N	085660	500	281 억		5110531	N	N	3924	N	00	N
104	20240103	140634	57	100.00	KSQ150		제약	N	N	N	N		N	19840	80	2	0.40	7109229960	360450	63.20	19570	19950	19410	25650	13840	19760	19723.15	9.07	0	-20522	20566	20162	19596	19192	18626	20365	19395	282	5890	500	12960	10	1	56314443	11173	-23.48	3.80	12	0.64	-845.00	5227.00	23100	20230912	-14.11	11790	20230726	68.28	20000	-0.80	20240102	19030	4.26	20240102	23100	-14.11	20230912	11790	68.28	20230726	2.43	N	085660	500	281 억		5110531	N	N	3924	N	00	N
105	20240103	130637	57	100.00	KSQ150		제약	N	N	N	N		N	19900	140	2	0.71	6253954490	317332	55.64	19570	19950	19410	25650	13840	19760	19707.84	9.07	0	-21823	20566	20162	19596	19192	18626	20365	19395	282	5890	500	12960	10	1	56314443	11207	-23.55	3.81	12	0.56	-845.00	5227.00	23100	20230912	-13.85	11790	20230726	68.79	20000	-0.50	20240102	19030	4.57	20240102	23100	-13.85	20230912	11790	68.79	20230726	2.43	N	085660	500	281 억		5110531	N	N	3924	N	00	N
106	20240103	120639	57	100.00	KSQ150		제약	N	N	N	N		N	19860	100	2	0.51	5068268760	257516	45.15	19570	19930	19410	25650	13840	19760	19681.22	9.07	0	-32812	20566	20162	19596	19192	18626	20365	19395	282	5890	500	12960	10	1	56314443	11184	-23.50	3.80	12	0.46	-845.00	5227.00	23100	20230912	-14.03	11790	20230726	68.45	20000	-0.70	20240102	19030	4.36	20240102	23100	-14.03	20230912	11790	68.45	20230726	2.43	N	085660	500	281 억		5110531	N	N	3924	N	00	N
107	20240103	110635	57	100.00	KSQ150		제약	N	N	N	N		N	19770	10	2	0.05	4423070860	224953	39.44	19570	19930	19410	25650	13840	19760	19661.98	9.07	0	-30872	20566	20162	19596	19192	18626	20365	19395	282	5890	500	12960	10	1	56314443	11133	-23.40	3.78	12	0.40	-845.00	5227.00	23100	20230912	-14.42	11790	20230726	67.68	20000	-1.15	20240102	19030	3.89	20240102	23100	-14.42	20230912	11790	67.68	20230726	2.43	N	085660	500	281 억		5110531	N	N	3924	N	00	N
108	20240103	100636	57	100.00	KSQ150		제약	N	N	N	N		N	19580	-180	5	-0.91	2849963990	145373	25.49	19570	19880	19410	25650	13840	19760	19603.94	9.07	0	-29670	20566	20162	19596	19192	18626	20365	19395	282	5890	500	12960	10	1	56314443	11026	-23.17	3.75	12	0.26	-845.00	5227.00	23100	20230912	-15.24	11790	20230726	66.07	20000	-2.10	20240102	19030	2.89	20240102	23100	-15.24	20230912	11790	66.07	20230726	2.43	N	085660	500	281 억		5110531	N	N	3924	N	00	N
109	20240103	090635	57	100.00	KSQ150		제약	N	N	N	N		N	19540	-220	5	-1.11	550504660	28223	4.95	19570	19650	19430	25650	13840	19760	19500.79	9.07	0	-12058	20566	20162	19596	19192	18626	20365	19395	282	5890	500	12960	10	1	56314443	11004	-23.12	3.74	12	0.05	-845.00	5227.00	23100	20230912	-15.41	11790	20230726	65.73	20000	-2.30	20240102	19030	2.68	20240102	23100	-15.41	20230912	11790	65.73	20230726	2.43	N	085660	500	281 억		5110531	N	N	3924	N	00	N
110	20240102	160635	57	100.00	KSQ150		제약	N	N	N	N		N	19760	170	2	0.87	11045492750	566872	87.00	19590	20000	19030	25450	13720	19590	19484.38	9.05	-9049	9307	20123	19856	19543	19276	18963	19700	19120	282	5860	500	12960	10	1	56314443	11128	-23.38	3.78	12	1.01	-845.00	5227.00	23100	20230912	-14.46	11790	20230726	67.60	20000	-1.20	20240102	19030	3.84	20240102	23100	-14.46	20230912	11790	67.60	20230726	2.37	N	085660	500	281 억		5094127	N	N	3924	N	00	N
111	20240102	150635	57	100.00	KSQ150		제약	N	N	N	N		N	19670	80	2	0.41	10572549490	542896	83.32	19590	20000	19030	25450	13720	19590	19474.35	9.05	-9049	9383	20123	19856	19543	19276	18963	19700	19120	282	5860	500	12960	10	1	56314443	11077	-23.28	3.76	12	0.96	-845.00	5227.00	23100	20230912	-14.85	11790	20230726	66.84	20000	-1.65	20240102	19030	3.36	20240102	23100	-14.85	20230912	11790	66.84	20230726	2.37	N	085660	500	281 억		5094127	N	N	28309	N	00	N
112	20240102	140635	57	100.00	KSQ150		제약	N	N	N	N		N	19890	300	2	1.53	9152359440	470861	72.27	19590	20000	19030	25450	13720	19590	19437.50	9.05	-9049	25398	20123	19856	19543	19276	18963	19700	19120	282	5860	500	12960	10	1	56314443	11201	-23.54	3.81	12	0.84	-845.00	5227.00	23100	20230912	-13.90	11790	20230726	68.70	20000	-0.55	20240102	19030	4.52	20240102	23100	-13.90	20230912	11790	68.70	20230726	2.37	N	085660	500	281 억		5094127	N	N	28309	N	00	N
113	20240102	130632	57	100.00	KSQ150		제약	N	N	N	N		N	19950	360	2	1.84	7570455040	391153	60.03	19590	20000	19030	25450	13720	19590	19354.20	9.05	-9049	36717	20123	19856	19543	19276	18963	19700	19120	282	5860	500	12960	10	1	56314443	11235	-23.61	3.82	12	0.69	-845.00	5227.00	23100	20230912	-13.64	11790	20230726	69.21	20000	-0.25	20240102	19030	4.83	20240102	23100	-13.64	20230912	11790	69.21	20230726	2.37	N	085660	500	281 억		5094127	N	N	28309	N	00	N
114	20240102	120631	57	100.00	KSQ150		제약	N	N	N	N		N	19440	-150	5	-0.77	5713928480	296898	45.57	19590	19650	19030	25450	13720	19590	19245.42	9.05	-9049	30361	20123	19856	19543	19276	18963	19700	19120	282	5860	500	12960	10	1	56314443	10948	-23.01	3.72	12	0.53	-845.00	5227.00	23100	20230912	-15.84	11790	20230726	64.89	19650	-1.07	20240102	19030	2.15	20240102	23100	-15.84	20230912	11790	64.89	20230726	2.37	N	085660	500	281 억		5094127	N	N	28309	N	00	N
115	20240102	110632	57	100.00	KSQ150		제약	N	N	N	N		N	19120	-470	5	-2.40	4659239110	242237	37.18	19590	19650	19030	25450	13720	19590	19234.21	9.05	-9049	14991	20123	19856	19543	19276	18963	19700	19120	282	5860	500	12960	10	1	56314443	10767	-22.63	3.66	12	0.43	-845.00	5227.00	23100	20230912	-17.23	11790	20230726	62.17	19650	-2.70	20240102	19030	0.47	20240102	23100	-17.23	20230912	11790	62.17	20230726	2.37	N	085660	500	281 억		5094127	N	N	28309	N	00	N
116	20240102	100624	57	100.00	KSQ150		제약	N	N	N	N		N	19640	50	2	0.26	469594970	24001	3.68	19590	19650	19410	25450	13720	19590	19565.64	9.05	-9049	-3043	20123	19856	19543	19276	18963	19700	19120	282	5860	500	12960	10	1	56314443	11060	-23.24	3.76	12	0.04	-845.00	5227.00	23100	20230912	-14.98	11790	20230726	66.58	19650	-0.05	20240102	19410	1.18	20240102	23100	-14.98	20230912	11790	66.58	20230726	2.37	N	085660	500	281 억		5094127	N	N	28309	N	00	N
117	20240102	090617	57	100.00	KSQ150		제약	N	N	N	N		N	19590	0	3	0.00	0	0	0.00	0	0	0	25450	13720	19590	0.00	9.05	-9049	0	20123	19856	19543	19276	18963	19700	19120	282	5860	500	12960	10	1	56314443	11032	-23.18	3.75	12	0.00	-845.00	5227.00	23100	20230912	-15.19	11790	20230726	66.16	0	0.00	0	0	0.00	0	23100	-15.19	20230912	11790	66.16	20230726	2.37	N	085660	500	281 억		5094127	N	N	28309	N	00	N