KissMeData/214370/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160949	57	100.00	KSQ150		제약	N	N	N	N		N	41550	3800	2	10.07	37464017500	902006	206.08	38400	42950	38200	49050	26450	37750	41534.07	3.43	0	85875	40083	38916	37583	36416	35083	38250	35750	54	11300	100	27180	50	1	53715000	22319	81.79	7.88	12	1.68	508.00	5273.00	53400	20230721	-22.19	17800	20221102	133.43	53400	-22.19	20230721	24300	70.99	20230110	267000	-84.44	20230721	34800	19.40	20230828	1.83	Y	214370	100	53 억		1843800	N	N	51497	N	00	N
3	20230831	151223	57	100.00	KSQ150		제약	N	N	N	N		N	40900	3150	2	8.34	36122946900	869612	198.68	38400	42950	38200	49050	26450	37750	41539.15	3.43	0	90209	40083	38916	37583	36416	35083	38250	35750	54	11300	100	27180	50	1	53715000	21969	80.51	7.76	12	1.62	508.00	5273.00	53400	20230721	-23.41	17800	20221102	129.78	53400	-23.41	20230721	24300	68.31	20230110	267000	-84.68	20230721	34800	17.53	20230828	1.83	Y	214370	100	53 억		1843800	N	N	28586	N	00	N
4	20230831	141334	57	100.00	KSQ150		제약	N	N	N	N		N	42250	4500	2	11.92	33191002450	798998	182.55	38400	42950	38200	49050	26450	37750	41540.78	3.43	0	88454	40083	38916	37583	36416	35083	38250	35750	54	11300	100	27180	50	1	53715000	22695	83.17	8.01	12	1.49	508.00	5273.00	53400	20230721	-20.88	17800	20221102	137.36	53400	-20.88	20230721	24300	73.87	20230110	267000	-84.18	20230721	34800	21.41	20230828	1.83	Y	214370	100	53 억		1843800	N	N	28586	N	00	N
5	20230831	131254	57	100.00	KSQ150		제약	N	N	N	N		N	42400	4650	2	12.32	31174291150	751122	171.61	38400	42950	38200	49050	26450	37750	41503.63	3.43	0	88073	40083	38916	37583	36416	35083	38250	35750	54	11300	100	27180	50	1	53715000	22775	83.46	8.04	12	1.40	508.00	5273.00	53400	20230721	-20.60	17800	20221102	138.20	53400	-20.60	20230721	24300	74.49	20230110	267000	-84.12	20230721	34800	21.84	20230828	1.83	Y	214370	100	53 억		1843800	N	N	28586	N	00	N
6	20230831	121342	57	100.00	KSQ150		제약	N	N	N	N		N	41900	4150	2	10.99	28294510700	682304	155.89	38400	42950	38200	49050	26450	37750	41469.07	3.43	0	90359	40083	38916	37583	36416	35083	38250	35750	54	11300	100	27180	50	1	53715000	22507	82.48	7.95	12	1.27	508.00	5273.00	53400	20230721	-21.54	17800	20221102	135.39	53400	-21.54	20230721	24300	72.43	20230110	267000	-84.31	20230721	34800	20.40	20230828	1.83	Y	214370	100	53 억		1843800	N	N	28586	N	00	N
7	20230831	111810	57	100.00	KSQ150		제약	N	N	N	N		N	41750	4000	2	10.60	26635762250	642788	146.86	38400	42950	38200	49050	26450	37750	41437.86	3.43	0	91578	40083	38916	37583	36416	35083	38250	35750	54	11300	100	27180	50	1	53715000	22426	82.19	7.92	12	1.20	508.00	5273.00	53400	20230721	-21.82	17800	20221102	134.55	53400	-21.82	20230721	24300	71.81	20230110	267000	-84.36	20230721	34800	19.97	20230828	1.83	Y	214370	100	53 억		1843800	N	N	28586	N	00	N
8	20230831	101428	57	100.00	KSQ150		제약	N	N	N	N		N	42550	4800	2	12.72	19475940500	474165	108.33	38400	42600	38200	49050	26450	37750	41074.18	3.43	0	85694	40083	38916	37583	36416	35083	38250	35750	54	11300	100	27180	50	1	53715000	22856	83.76	8.07	12	0.88	508.00	5273.00	53400	20230721	-20.32	17800	20221102	139.04	53400	-20.32	20230721	24300	75.10	20230110	267000	-84.06	20230721	34800	22.27	20230828	1.83	Y	214370	100	53 억		1843800	N	N	28586	N	00	N
9	20230831	091254	57	100.00	KSQ150		제약	N	N	N	N		N	40200	2450	2	6.49	3621391200	92046	21.03	38400	40200	38200	49050	26450	37750	39343.28	3.43	0	11996	40083	38916	37583	36416	35083	38250	35750	54	11300	100	27180	50	1	53715000	21593	79.13	7.62	12	0.17	508.00	5273.00	53400	20230721	-24.72	17800	20221102	125.84	53400	-24.72	20230721	24300	65.43	20230110	267000	-84.94	20230721	34800	15.52	20230828	1.83	Y	214370	100	53 억		1843800	N	N	28586	N	00	N
10	20230830	160954	57	100.00	KSQ150		제약	N	N	N	N		N	37750	-600	5	-1.56	16358138800	434867	53.41	38450	38750	36250	49850	26850	38350	37614.70	3.70	0	-168263	40516	39432	37566	36482	34616	39975	37025	54	11500	100	27610	50	1	53715000	20277	74.31	7.16	12	0.81	508.00	5273.00	53400	20230721	-29.31	17800	20221102	112.08	53400	-29.31	20230721	24300	55.35	20230110	267000	-85.86	20230721	34800	8.48	20230828	1.84	Y	214370	100	53 억		1987363	N	N	28586	N	00	N
11	20230830	151159	57	100.00	KSQ150		제약	N	N	N	N		N	37950	-400	5	-1.04	15588634850	414499	50.91	38450	38750	36250	49850	26850	38350	37607.12	3.70	0	-164468	40516	39432	37566	36482	34616	39975	37025	54	11500	100	27610	50	1	53715000	20385	74.70	7.20	12	0.77	508.00	5273.00	53400	20230721	-28.93	17800	20221102	113.20	53400	-28.93	20230721	24300	56.17	20230110	267000	-85.79	20230721	34800	9.05	20230828	1.84	Y	214370	100	53 억		1987363	N	N	87508	N	00	N
12	20230830	141248	57	100.00	KSQ150		제약	N	N	N	N		N	38200	-150	5	-0.39	14162260100	377030	46.31	38450	38750	36250	49850	26850	38350	37561.22	3.70	0	-148551	40516	39432	37566	36482	34616	39975	37025	54	11500	100	27610	50	1	53715000	20519	75.20	7.24	12	0.70	508.00	5273.00	53400	20230721	-28.46	17800	20221102	114.61	53400	-28.46	20230721	24300	57.20	20230110	267000	-85.69	20230721	34800	9.77	20230828	1.84	Y	214370	100	53 억		1987363	N	N	87508	N	00	N
13	20230830	131239	57	100.00	KSQ150		제약	N	N	N	N		N	37650	-700	5	-1.83	12304505800	328121	40.30	38450	38750	36250	49850	26850	38350	37498.09	3.70	0	-119451	40516	39432	37566	36482	34616	39975	37025	54	11500	100	27610	50	1	53715000	20224	74.11	7.14	12	0.61	508.00	5273.00	53400	20230721	-29.49	17800	20221102	111.52	53400	-29.49	20230721	24300	54.94	20230110	267000	-85.90	20230721	34800	8.19	20230828	1.84	Y	214370	100	53 억		1987363	N	N	87508	N	00	N
14	20230830	121252	57	100.00	KSQ150		제약	N	N	N	N		N	37600	-750	5	-1.96	11615833900	309802	38.05	38450	38750	36250	49850	26850	38350	37492.44	3.70	0	-108381	40516	39432	37566	36482	34616	39975	37025	54	11500	100	27610	50	1	53715000	20197	74.02	7.13	12	0.58	508.00	5273.00	53400	20230721	-29.59	17800	20221102	111.24	53400	-29.59	20230721	24300	54.73	20230110	267000	-85.92	20230721	34800	8.05	20230828	1.84	Y	214370	100	53 억		1987363	N	N	87508	N	00	N
15	20230830	111753	57	100.00	KSQ150		제약	N	N	N	N		N	38100	-250	5	-0.65	10515703350	280641	34.47	38450	38750	36250	49850	26850	38350	37468.10	3.70	0	-92433	40516	39432	37566	36482	34616	39975	37025	54	11500	100	27610	50	1	53715000	20465	75.00	7.23	12	0.52	508.00	5273.00	53400	20230721	-28.65	17800	20221102	114.04	53400	-28.65	20230721	24300	56.79	20230110	267000	-85.73	20230721	34800	9.48	20230828	1.84	Y	214370	100	53 억		1987363	N	N	87508	N	00	N
16	20230830	101332	57	100.00	KSQ150		제약	N	N	N	N		N	37950	-400	5	-1.04	8748692500	234075	28.75	38450	38750	36250	49850	26850	38350	37372.67	3.70	0	-85062	40516	39432	37566	36482	34616	39975	37025	54	11500	100	27610	50	1	53715000	20385	74.70	7.20	12	0.44	508.00	5273.00	53400	20230721	-28.93	17800	20221102	113.20	53400	-28.93	20230721	24300	56.17	20230110	267000	-85.79	20230721	34800	9.05	20230828	1.84	Y	214370	100	53 억		1987363	N	N	87508	N	00	N
17	20230830	091232	57	100.00	KSQ150		제약	N	N	N	N		N	36750	-1600	5	-4.17	2672535150	71644	8.80	38450	38500	36450	49850	26850	38350	37292.66	3.70	0	-34107	40516	39432	37566	36482	34616	39975	37025	54	11500	100	27610	50	1	53715000	19740	72.34	6.97	12	0.13	508.00	5273.00	53400	20230721	-31.18	17800	20221102	106.46	53400	-31.18	20230721	24300	51.23	20230110	267000	-86.24	20230721	34800	5.60	20230828	1.84	Y	214370	100	53 억		1987363	N	N	87508	N	00	N
18	20230829	160947	57	100.00	KSQ150		제약	N	N	N	N		N	38350	3550	2	10.20	30122211250	811797	113.29	35850	38650	35700	45200	24400	34800	37104.79	3.54	0	26565	40400	37600	36200	33400	32000	36900	32700	54	10400	100	25050	50	1	53715000	20600	75.49	7.27	12	1.51	508.00	5273.00	53400	20230721	-28.18	17800	20221102	115.45	53400	-28.18	20230721	24300	57.82	20230110	267000	-85.64	20230721	34800	10.20	20230828	1.79	Y	214370	100	53 억		1901319	N	N	87508	N	00	N
19	20230829	151207	57	100.00	KSQ150		제약	N	N	N	N		N	38050	3250	2	9.34	29438275800	793837	110.78	35850	38650	35700	45200	24400	34800	37083.53	3.54	0	26240	40400	37600	36200	33400	32000	36900	32700	54	10400	100	25050	50	1	53715000	20439	74.90	7.22	12	1.48	508.00	5273.00	53400	20230721	-28.75	17800	20221102	113.76	53400	-28.75	20230721	24300	56.58	20230110	267000	-85.75	20230721	34800	9.34	20230828	1.79	Y	214370	100	53 억		1901319	N	N	37398	N	00	N
20	20230829	141334	57	100.00	KSQ150		제약	N	N	N	N		N	37200	2400	2	6.90	25678971800	694737	96.95	35850	38500	35700	45200	24400	34800	36962.15	3.54	0	11361	40400	37600	36200	33400	32000	36900	32700	54	10400	100	25050	50	1	53715000	19982	73.23	7.05	12	1.29	508.00	5273.00	53400	20230721	-30.34	17800	20221102	108.99	53400	-30.34	20230721	24300	53.09	20230110	267000	-86.07	20230721	34800	6.90	20230828	1.79	Y	214370	100	53 억		1901319	N	N	37398	N	00	N
21	20230829	131237	57	100.00	KSQ150		제약	N	N	N	N		N	36950	2150	2	6.18	23169521150	626579	87.44	35850	38500	35700	45200	24400	34800	36977.81	3.54	0	13962	40400	37600	36200	33400	32000	36900	32700	54	10400	100	25050	50	1	53715000	19848	72.74	7.01	12	1.17	508.00	5273.00	53400	20230721	-30.81	17800	20221102	107.58	53400	-30.81	20230721	24300	52.06	20230110	267000	-86.16	20230721	34800	6.18	20230828	1.79	Y	214370	100	53 억		1901319	N	N	37398	N	00	N
22	20230829	121327	57	100.00	KSQ150		제약	N	N	N	N		N	37350	2550	2	7.33	21429934100	579839	80.92	35850	38500	35700	45200	24400	34800	36958.42	3.54	0	19475	40400	37600	36200	33400	32000	36900	32700	54	10400	100	25050	50	1	53715000	20063	73.52	7.08	12	1.08	508.00	5273.00	53400	20230721	-30.06	17800	20221102	109.83	53400	-30.06	20230721	24300	53.70	20230110	267000	-86.01	20230721	34800	7.33	20230828	1.79	Y	214370	100	53 억		1901319	N	N	37398	N	00	N
23	20230829	112005	57	100.00	KSQ150		제약	N	N	N	N		N	37950	3150	2	9.05	19729781000	534809	74.63	35850	38500	35700	45200	24400	34800	36891.27	3.54	0	9652	40400	37600	36200	33400	32000	36900	32700	54	10400	100	25050	50	1	53715000	20385	74.70	7.20	12	1.00	508.00	5273.00	53400	20230721	-28.93	17800	20221102	113.20	53400	-28.93	20230721	24300	56.17	20230110	267000	-85.79	20230721	34800	9.05	20230828	1.79	Y	214370	100	53 억		1901319	N	N	37398	N	00	N
24	20230829	101427	57	100.00	KSQ150		제약	N	N	N	N		N	36250	1450	2	4.17	13989388550	381740	53.27	35850	37900	35700	45200	24400	34800	36646.38	3.54	0	-27849	40400	37600	36200	33400	32000	36900	32700	54	10400	100	25050	50	1	53715000	19472	71.36	6.87	12	0.71	508.00	5273.00	53400	20230721	-32.12	17800	20221102	103.65	53400	-32.12	20230721	24300	49.18	20230110	267000	-86.42	20230721	34800	4.17	20230828	1.79	Y	214370	100	53 억		1901319	N	N	37398	N	00	N
25	20230829	090932	57	100.00	KSQ150		제약	N	N	N	N		N	36500	1700	2	4.89	4281886200	118412	16.52	35850	36600	35700	45200	24400	34800	36160.91	3.54	0	-6948	40400	37600	36200	33400	32000	36900	32700	54	10400	100	25050	50	1	53715000	19606	71.85	6.92	12	0.22	508.00	5273.00	53400	20230721	-31.65	17800	20221102	105.06	53400	-31.65	20230721	24300	50.21	20230110	267000	-86.33	20230721	34800	4.89	20230828	1.79	Y	214370	100	53 억		1901319	N	N	37398	N	00	N
26	20230828	160920	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	34800	-4450	5	-11.34	25370874750	708266	66.43	39000	39000	34800	51000	27500	39250	35823.85	3.70	0	-155158	46316	42782	40466	36932	34616	41625	35775	54	11750	100	28260	50	1	53715000	18693	68.50	6.60	12	1.32	508.00	5273.00	53400	20230721	-34.83	17800	20221102	95.51	53400	-34.83	20230721	24300	43.21	20230110	267000	-86.97	20230721	34800	0.00	20230828	1.47	Y	214370	100	53 억		1989389	N	N	37398	N	00	N
27	20230828	150930	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	35150	-4100	5	-10.45	23787639450	662931	62.18	39000	39000	34900	51000	27500	39250	35881.63	3.70	0	-154588	46316	42782	40466	36932	34616	41625	35775	54	11750	100	28260	50	1	53715000	18881	69.19	6.67	12	1.23	508.00	5273.00	53400	20230721	-34.18	17800	20221102	97.47	53400	-34.18	20230721	24300	44.65	20230110	267000	-86.84	20230721	34900	0.72	20230828	1.47	Y	214370	100	53 억		1989389	N	N	67826	N	00	N
28	20230828	140931	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	35450	-3800	5	-9.68	21598405700	600615	56.33	39000	39000	34900	51000	27500	39250	35959.51	3.70	0	-141311	46316	42782	40466	36932	34616	41625	35775	54	11750	100	28260	50	1	53715000	19042	69.78	6.72	12	1.12	508.00	5273.00	53400	20230721	-33.61	17800	20221102	99.16	53400	-33.61	20230721	24300	45.88	20230110	267000	-86.72	20230721	34900	1.58	20230828	1.47	Y	214370	100	53 억		1989389	N	N	67826	N	00	N
29	20230828	130940	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	35700	-3550	5	-9.04	17710877100	490182	45.97	39000	39000	35000	51000	27500	39250	36130.10	3.70	0	-122335	46316	42782	40466	36932	34616	41625	35775	54	11750	100	28260	50	1	53715000	19176	70.28	6.77	12	0.91	508.00	5273.00	53400	20230721	-33.15	17800	20221102	100.56	53400	-33.15	20230721	24300	46.91	20230110	267000	-86.63	20230721	35000	2.00	20230828	1.47	Y	214370	100	53 억		1989389	N	N	67826	N	00	N
30	20230828	120932	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	35650	-3600	5	-9.17	16144964650	446273	41.86	39000	39000	35000	51000	27500	39250	36176.11	3.70	0	-115957	46316	42782	40466	36932	34616	41625	35775	54	11750	100	28260	50	1	53715000	19149	70.18	6.76	12	0.83	508.00	5273.00	53400	20230721	-33.24	17800	20221102	100.28	53400	-33.24	20230721	24300	46.71	20230110	267000	-86.65	20230721	35000	1.86	20230828	1.47	Y	214370	100	53 억		1989389	N	N	67826	N	00	N
31	20230828	110927	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	35800	-3450	5	-8.79	13518835900	372288	34.92	39000	39000	35000	51000	27500	39250	36311.45	3.70	0	-103819	46316	42782	40466	36932	34616	41625	35775	54	11750	100	28260	50	1	53715000	19230	70.47	6.79	12	0.69	508.00	5273.00	53400	20230721	-32.96	17800	20221102	101.12	53400	-32.96	20230721	24300	47.33	20230110	267000	-86.59	20230721	35000	2.29	20230828	1.47	Y	214370	100	53 억		1989389	N	N	67826	N	00	N
32	20230828	100918	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	36550	-2700	5	-6.88	10216844750	280445	26.30	39000	39000	35000	51000	27500	39250	36429.05	3.70	0	-88064	46316	42782	40466	36932	34616	41625	35775	54	11750	100	28260	50	1	53715000	19633	71.95	6.93	12	0.52	508.00	5273.00	53400	20230721	-31.55	17800	20221102	105.34	53400	-31.55	20230721	24300	50.41	20230110	267000	-86.31	20230721	35000	4.43	20230828	1.47	Y	214370	100	53 억		1989389	N	N	67826	N	00	N
33	20230828	090930	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	36350	-2900	5	-7.39	3307653150	89162	8.36	39000	39000	36100	51000	27500	39250	37092.83	3.70	0	-23822	46316	42782	40466	36932	34616	41625	35775	54	11750	100	28260	50	1	53715000	19525	71.56	6.89	12	0.17	508.00	5273.00	53400	20230721	-31.93	17800	20221102	104.21	53400	-31.93	20230721	24300	49.59	20230110	267000	-86.39	20230721	36100	0.69	20230828	1.47	Y	214370	100	53 억		1989389	N	N	67826	N	00	N
34	20230825	160924	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	39250	-1350	5	-3.33	43405679200	1060334	0.00	42000	44000	38150	52700	28450	40600	40936.40	4.03	1732764	-182248	40600	40600	40600	40600	40600	40600	40600	54	12100	100	29230	50	1	53715000	21083	77.26	7.44	12	1.97	508.00	5273.00	53400	20230721	-26.50	17800	20221102	120.51	53400	-26.50	20230721	24300	61.52	20230110	267000	-85.30	20230721	38150	2.88	20230825	2.84	Y	214370	100	53 억		2165955	N	N	67826	N	00	N
35	20230825	150930	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	38800	-1800	5	-4.43	41514166500	1011736	0.00	42000	44000	38150	52700	28450	40600	41032.61	4.03	1732764	-169344	40600	40600	40600	40600	40600	40600	40600	54	12100	100	29230	50	1	53715000	20841	76.38	7.36	12	1.88	508.00	5273.00	53400	20230721	-27.34	17800	20221102	117.98	53400	-27.34	20230721	24300	59.67	20230110	267000	-85.47	20230721	38150	1.70	20230825	2.84	Y	214370	100	53 억		2165955	N	N	0	N	00	N
36	20230825	140928	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	38900	-1700	5	-4.19	38852065750	943175	0.00	42000	44000	38150	52700	28450	40600	41192.85	4.03	1732764	-137130	40600	40600	40600	40600	40600	40600	40600	54	12100	100	29230	50	1	53715000	20895	76.57	7.38	12	1.76	508.00	5273.00	53400	20230721	-27.15	17800	20221102	118.54	53400	-27.15	20230721	24300	60.08	20230110	267000	-85.43	20230721	38150	1.97	20230825	2.84	Y	214370	100	53 억		2165955	N	N	0	N	00	N
37	20230825	130923	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	38550	-2050	5	-5.05	29538919000	709338	0.00	42000	44000	38150	52700	28450	40600	41642.94	4.03	1732764	-105541	40600	40600	40600	40600	40600	40600	40600	54	12100	100	29230	50	1	53715000	20707	75.89	7.31	12	1.32	508.00	5273.00	53400	20230721	-27.81	17800	20221102	116.57	53400	-27.81	20230721	24300	58.64	20230110	267000	-85.56	20230721	38150	1.05	20230825	2.84	Y	214370	100	53 억		2165955	N	N	0	N	00	N
38	20230825	120925	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	40250	-350	5	-0.86	24666500950	584703	0.00	42000	44000	40250	52700	28450	40600	42186.38	4.03	1732764	-78374	40600	40600	40600	40600	40600	40600	40600	54	12100	100	29230	50	1	53715000	21620	79.23	7.63	12	1.09	508.00	5273.00	53400	20230721	-24.63	17800	20221102	126.12	53400	-24.63	20230721	24300	65.64	20230110	267000	-84.93	20230721	40250	0.00	20230825	2.84	Y	214370	100	53 억		2165955	N	N	0	N	00	N
39	20230825	110924	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	41500	900	2	2.22	22008682450	519895	0.00	42000	44000	41000	52700	28450	40600	42332.94	4.03	1732764	-56223	40600	40600	40600	40600	40600	40600	40600	54	12100	100	29230	50	1	53715000	22292	81.69	7.87	12	0.97	508.00	5273.00	53400	20230721	-22.28	17800	20221102	133.15	53400	-22.28	20230721	24300	70.78	20230110	267000	-84.46	20230721	41000	1.22	20230825	2.84	Y	214370	100	53 억		2165955	N	N	0	N	00	N
40	20230825	100929	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	42500	1900	2	4.68	19058538150	449351	0.00	42000	44000	41000	52700	28450	40600	42413.48	4.03	1732764	-39279	40600	40600	40600	40600	40600	40600	40600	54	12100	100	29230	50	1	53715000	22829	83.66	8.06	12	0.84	508.00	5273.00	53400	20230721	-20.41	17800	20221102	138.76	53400	-20.41	20230721	24300	74.90	20230110	267000	-84.08	20230721	41000	3.66	20230825	2.84	Y	214370	100	53 억		2165955	N	N	0	N	00	N
41	20230825	090922	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	43950	3350	2	8.25	8856838300	209408	0.00	42000	43950	41100	52700	28450	40600	42294.65	4.03	1732764	-11801	40600	40600	40600	40600	40600	40600	40600	54	12100	100	29230	50	1	53715000	23608	86.52	8.33	12	0.39	508.00	5273.00	53400	20230721	-17.70	17800	20221102	146.91	53400	-17.70	20230721	24300	80.86	20230110	267000	-83.54	20230721	41100	6.93	20230825	2.84	Y	214370	100	53 억		2165955	N	N	0	N	00	N
42	20230824	160917	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
43	20230824	150917	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
44	20230824	140918	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
45	20230824	130921	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
46	20230824	120924	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
47	20230824	110920	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
48	20230824	100915	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
49	20230824	090918	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
50	20230823	160915	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
51	20230823	150913	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
52	20230823	140922	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
53	20230823	130912	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
54	20230823	120919	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
55	20230823	110914	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
56	20230823	100915	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
57	20230823	090922	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
58	20230822	160909	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
59	20230822	150910	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
60	20230822	140911	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
61	20230822	130908	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
62	20230822	120856	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
63	20230822	110909	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
64	20230822	100905	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
65	20230822	090906	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
66	20230821	160903	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
67	20230821	150910	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
68	20230821	140906	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
69	20230821	130916	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
70	20230821	120913	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
71	20230821	110905	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
72	20230821	100904	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
73	20230821	090912	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
74	20230818	160906	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
75	20230818	150857	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
76	20230818	140904	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
77	20230818	130857	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
78	20230818	120909	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
79	20230818	110900	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
80	20230818	100905	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
81	20230818	090909	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
82	20230817	160904	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
83	20230817	150910	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
84	20230817	140902	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
85	20230817	130859	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
86	20230817	120903	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
87	20230817	110903	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
88	20230817	100858	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
89	20230817	090856	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	399.61	38.50	12	0.00	508.00	5273.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.82	Y	214370	500	53 억		433191	N	N	0	N	00	N
90	20230816	160902	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
91	20230816	150905	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
92	20230816	140903	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
93	20230816	130900	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
94	20230816	120912	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
95	20230816	110908	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
96	20230816	100904	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
97	20230816	090900	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
98	20230814	160852	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
99	20230814	150849	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
100	20230814	140851	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
101	20230814	130842	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
102	20230814	120848	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
103	20230814	110843	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
104	20230814	100844	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
105	20230814	090842	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.83	Y	214370	500	53 억		433191	N	N	0	N	00	N
106	20230811	160843	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	2.04	Y	214370	500	53 억		433191	N	N	0	N	00	N
107	20230811	150839	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	2.04	Y	214370	500	53 억		433191	N	N	0	N	00	N
108	20230811	140837	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	2.04	Y	214370	500	53 억		433191	N	N	0	N	00	N
109	20230811	130836	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	2.04	Y	214370	500	53 억		433191	N	N	0	N	00	N
110	20230811	120828	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	2.04	Y	214370	500	53 억		433191	N	N	0	N	00	N
111	20230811	110829	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	2.04	Y	214370	500	53 억		433191	N	N	0	N	00	N
112	20230811	100826	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	2.04	Y	214370	500	53 억		433191	N	N	0	N	00	N
113	20230811	090836	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.03	0	0	203000	203000	203000	203000	203000	203000	203000	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	2.04	Y	214370	500	53 억		433191	N	N	0	N	00	N
114	20230810	160827	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.01	0	0	239000	221000	206000	188000	173000	213500	180500	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.79	Y	214370	500	53 억		431191	N	N	16159	N	00	N
115	20230810	150824	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.01	0	0	239000	221000	206000	188000	173000	213500	180500	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.79	Y	214370	500	53 억		431191	N	N	16159	N	00	N
116	20230810	140825	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.01	0	0	239000	221000	206000	188000	173000	213500	180500	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.79	Y	214370	500	53 억		431191	N	N	16159	N	00	N
117	20230810	130818	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.01	0	0	239000	221000	206000	188000	173000	213500	180500	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.79	Y	214370	500	53 억		431191	N	N	16159	N	00	N
118	20230810	120833	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.01	0	0	239000	221000	206000	188000	173000	213500	180500	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.79	Y	214370	500	53 억		431191	N	N	16159	N	00	N
119	20230810	110834	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.01	0	0	239000	221000	206000	188000	173000	213500	180500	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.79	Y	214370	500	53 억		431191	N	N	16159	N	00	N
120	20230810	100828	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.01	0	0	239000	221000	206000	188000	173000	213500	180500	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.79	Y	214370	500	53 억		431191	N	N	16159	N	00	N
121	20230810	090838	58	100.00	KSQ150		제약	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	4.01	0	0	239000	221000	206000	188000	173000	213500	180500	54	60500	500	0	500	1	10743000	21808	79.98	7.70	12	0.00	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.79	Y	214370	500	53 억		431191	N	N	16159	N	00	N
122	20230809	160827	57	100.00	KSQ150		제약	N	N	N	N		N	203000	6600	2	3.36	51942004300	249909	562.43	204000	224000	191000	255000	137500	196400	207870.75	3.89	0	21629	203400	199900	197500	194000	191600	198700	192800	54	58750	500	141400	500	1	10743000	21808	79.98	7.70	12	2.33	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.78	Y	214370	500	53 억		418239	N	N	16159	N	00	N
123	20230809	150816	57	100.00	KSQ150		제약	N	N	N	N		N	197400	1000	2	0.51	45954352000	219679	494.39	204000	224000	191000	255000	137500	196400	209190.68	3.89	0	21058	203400	199900	197500	194000	191600	198700	192800	54	58750	500	141400	100	1	10743000	21207	77.78	7.49	12	2.04	2538.00	26367.00	267000	20230721	-26.07	89000	20221102	121.80	267000	-26.07	20230721	121500	62.47	20230110	267000	-26.07	20230721	89000	121.80	20221102	1.78	Y	214370	500	53 억		418239	N	N	1826	N	00	N
124	20230809	140814	57	100.00	KSQ150		제약	N	N	N	N		N	216000	19600	2	9.98	22406303500	106969	240.74	204000	216000	200500	255000	137500	196400	209469.67	3.89	0	18826	203400	199900	197500	194000	191600	198700	192800	54	58750	500	141400	500	1	10743000	23205	85.11	8.19	12	1.00	2538.00	26367.00	267000	20230721	-19.10	89000	20221102	142.70	267000	-19.10	20230721	121500	77.78	20230110	267000	-19.10	20230721	89000	142.70	20221102	1.78	Y	214370	500	53 억		418239	N	N	1826	N	00	N
125	20230809	130834	57	100.00	KSQ150		제약	N	N	N	N		N	207000	10600	2	5.40	18838132000	90089	202.75	204000	215500	200500	255000	137500	196400	209110.73	3.89	0	21591	203400	199900	197500	194000	191600	198700	192800	54	58750	500	141400	500	1	10743000	22238	81.56	7.85	12	0.84	2538.00	26367.00	267000	20230721	-22.47	89000	20221102	132.58	267000	-22.47	20230721	121500	70.37	20230110	267000	-22.47	20230721	89000	132.58	20221102	1.78	Y	214370	500	53 억		418239	N	N	1826	N	00	N
126	20230809	120831	57	100.00	KSQ150		제약	N	N	N	N		N	207500	11100	2	5.65	17158100000	81993	184.53	204000	215500	200500	255000	137500	196400	209268.48	3.89	0	21419	203400	199900	197500	194000	191600	198700	192800	54	58750	500	141400	500	1	10743000	22292	81.76	7.87	12	0.76	2538.00	26367.00	267000	20230721	-22.28	89000	20221102	133.15	267000	-22.28	20230721	121500	70.78	20230110	267000	-22.28	20230721	89000	133.15	20221102	1.78	Y	214370	500	53 억		418239	N	N	1826	N	00	N
127	20230809	110826	57	100.00	KSQ150		제약	N	N	N	N		N	209500	13100	2	6.67	16043269500	76651	172.51	204000	215500	200500	255000	137500	196400	209308.70	3.89	0	21254	203400	199900	197500	194000	191600	198700	192800	54	58750	500	141400	500	1	10743000	22507	82.55	7.95	12	0.71	2538.00	26367.00	267000	20230721	-21.54	89000	20221102	135.39	267000	-21.54	20230721	121500	72.43	20230110	267000	-21.54	20230721	89000	135.39	20221102	1.78	Y	214370	500	53 억		418239	N	N	1826	N	00	N
128	20230809	100814	57	100.00	KSQ150		제약	N	N	N	N		N	209500	13100	2	6.67	10301254000	49583	111.59	204000	212000	200500	255000	137500	196400	207765.80	3.89	0	14571	203400	199900	197500	194000	191600	198700	192800	54	58750	500	141400	500	1	10743000	22507	82.55	7.95	12	0.46	2538.00	26367.00	267000	20230721	-21.54	89000	20221102	135.39	267000	-21.54	20230721	121500	72.43	20230110	267000	-21.54	20230721	89000	135.39	20221102	1.78	Y	214370	500	53 억		418239	N	N	1826	N	00	N
129	20230809	090818	57	100.00	KSQ150		제약	N	N	N	N		N	204000	7600	2	3.87	2507682000	12248	27.56	204000	207000	200500	255000	137500	196400	204766.07	3.89	0	770	203400	199900	197500	194000	191600	198700	192800	54	58750	500	141400	500	1	10743000	21916	80.38	7.74	12	0.11	2538.00	26367.00	267000	20230721	-23.60	89000	20221102	129.21	267000	-23.60	20230721	121500	67.90	20230110	267000	-23.60	20230721	89000	129.21	20221102	1.78	Y	214370	500	53 억		418239	N	N	1826	N	00	N
130	20230808	160834	57	100.00	KSQ150		제약	N	N	N	N		N	196400	-900	5	-0.46	8747743500	44298	101.35	199200	201000	195100	256000	138200	197300	197475.76	3.89	32	6800	207166	202232	199066	194132	190966	200650	192550	54	58900	500	142050	100	1	10743000	21099	77.38	7.45	12	0.41	2538.00	26367.00	267000	20230721	-26.44	89000	20221102	120.67	267000	-26.44	20230721	121500	61.65	20230110	267000	-26.44	20230721	89000	120.67	20221102	1.78	Y	214370	500	53 억		417977	N	N	1826	N	00	N
131	20230808	150824	57	100.00	KSQ150		제약	N	N	N	N		N	196100	-1200	5	-0.61	8131289600	41151	94.15	199200	201000	195100	256000	138200	197300	197596.40	3.89	32	5679	207166	202232	199066	194132	190966	200650	192550	54	58900	500	142050	100	1	10743000	21067	77.27	7.44	12	0.38	2538.00	26367.00	267000	20230721	-26.55	89000	20221102	120.34	267000	-26.55	20230721	121500	61.40	20230110	267000	-26.55	20230721	89000	120.34	20221102	1.78	Y	214370	500	53 억		417977	N	N	4772	N	00	N
132	20230808	140820	57	100.00	KSQ150		제약	N	N	N	N		N	197600	300	2	0.15	6065667400	30647	70.12	199200	201000	196000	256000	138200	197300	197920.43	3.89	32	4181	207166	202232	199066	194132	190966	200650	192550	54	58900	500	142050	100	1	10743000	21228	77.86	7.49	12	0.29	2538.00	26367.00	267000	20230721	-25.99	89000	20221102	122.02	267000	-25.99	20230721	121500	62.63	20230110	267000	-25.99	20230721	89000	122.02	20221102	1.78	Y	214370	500	53 억		417977	N	N	4772	N	00	N
133	20230808	130811	57	100.00	KSQ150		제약	N	N	N	N		N	198700	1400	2	0.71	4720445500	23852	54.57	199200	201000	196000	256000	138200	197300	197905.65	3.89	32	2675	207166	202232	199066	194132	190966	200650	192550	54	58900	500	142050	100	1	10743000	21346	78.29	7.54	12	0.22	2538.00	26367.00	267000	20230721	-25.58	89000	20221102	123.26	267000	-25.58	20230721	121500	63.54	20230110	267000	-25.58	20230721	89000	123.26	20221102	1.78	Y	214370	500	53 억		417977	N	N	4772	N	00	N
134	20230808	120818	57	100.00	KSQ150		제약	N	N	N	N		N	197100	-200	5	-0.10	2844744600	14375	32.89	199200	201000	196000	256000	138200	197300	197895.28	3.89	32	-408	207166	202232	199066	194132	190966	200650	192550	54	58900	500	142050	100	1	10743000	21174	77.66	7.48	12	0.13	2538.00	26367.00	267000	20230721	-26.18	89000	20221102	121.46	267000	-26.18	20230721	121500	62.22	20230110	267000	-26.18	20230721	89000	121.46	20221102	1.78	Y	214370	500	53 억		417977	N	N	4772	N	00	N
135	20230808	110807	57	100.00	KSQ150		제약	N	N	N	N		N	197100	-200	5	-0.10	2438719800	12315	28.18	199200	201000	196000	256000	138200	197300	198028.40	3.89	32	-412	207166	202232	199066	194132	190966	200650	192550	54	58900	500	142050	100	1	10743000	21174	77.66	7.48	12	0.11	2538.00	26367.00	267000	20230721	-26.18	89000	20221102	121.46	267000	-26.18	20230721	121500	62.22	20230110	267000	-26.18	20230721	89000	121.46	20221102	1.78	Y	214370	500	53 억		417977	N	N	4772	N	00	N
136	20230808	100819	57	100.00	KSQ150		제약	N	N	N	N		N	199900	2600	2	1.32	1646881300	8322	19.04	199200	201000	196000	256000	138200	197300	197894.89	3.89	32	370	207166	202232	199066	194132	190966	200650	192550	54	58900	500	142050	100	1	10743000	21475	78.76	7.58	12	0.08	2538.00	26367.00	267000	20230721	-25.13	89000	20221102	124.61	267000	-25.13	20230721	121500	64.53	20230110	267000	-25.13	20230721	89000	124.61	20221102	1.78	Y	214370	500	53 억		417977	N	N	4772	N	00	N
137	20230808	090824	57	100.00	KSQ150		제약	N	N	N	N		N	197400	100	2	0.05	351354000	1778	4.07	199200	199900	196100	256000	138200	197300	197611.92	3.89	32	-62	207166	202232	199066	194132	190966	200650	192550	54	58900	500	142050	100	1	10743000	21207	77.78	7.49	12	0.02	2538.00	26367.00	267000	20230721	-26.07	89000	20221102	121.80	267000	-26.07	20230721	121500	62.47	20230110	267000	-26.07	20230721	89000	121.80	20221102	1.78	Y	214370	500	53 억		417977	N	N	4772	N	00	N
138	20230807	160816	57	100.00	KSQ150		제약	N	N	N	N		N	197300	-1700	5	-0.85	8704878000	43647	89.10	199000	204000	195900	258500	139300	199000	199439.67	3.99	32	-521	207666	203332	200166	195832	192666	201750	194250	54	59600	500	143280	100	1	10743000	21196	77.74	7.48	12	0.41	2538.00	26367.00	267000	20230721	-26.10	89000	20221102	121.69	267000	-26.10	20230721	121500	62.39	20230110	267000	-26.10	20230721	89000	121.69	20221102	1.79	Y	214370	500	53 억		428923	N	N	4772	N	00	N
139	20230807	150816	57	100.00	KSQ150		제약	N	N	N	N		N	197000	-2000	5	-1.01	7666916300	38366	78.32	199000	204000	197000	258500	139300	199000	199836.26	3.99	32	-2660	207666	203332	200166	195832	192666	201750	194250	54	59600	500	143280	100	1	10743000	21164	77.62	7.47	12	0.36	2538.00	26367.00	267000	20230721	-26.22	89000	20221102	121.35	267000	-26.22	20230721	121500	62.14	20230110	267000	-26.22	20230721	89000	121.35	20221102	1.79	Y	214370	500	53 억		428923	N	N	6888	N	00	N
140	20230807	140820	57	100.00	KSQ150		제약	N	N	N	N		N	199800	800	2	0.40	6289637800	31429	64.16	199000	204000	197300	258500	139300	199000	200122.18	3.99	32	-1993	207666	203332	200166	195832	192666	201750	194250	54	59600	500	143280	100	1	10743000	21465	78.72	7.58	12	0.29	2538.00	26367.00	267000	20230721	-25.17	89000	20221102	124.49	267000	-25.17	20230721	121500	64.44	20230110	267000	-25.17	20230721	89000	124.49	20221102	1.79	Y	214370	500	53 억		428923	N	N	6888	N	00	N
141	20230807	130811	57	100.00	KSQ150		제약	N	N	N	N		N	199800	800	2	0.40	4643471800	23150	47.26	199000	204000	197500	258500	139300	199000	200582.07	3.99	32	-893	207666	203332	200166	195832	192666	201750	194250	54	59600	500	143280	100	1	10743000	21465	78.72	7.58	12	0.22	2538.00	26367.00	267000	20230721	-25.17	89000	20221102	124.49	267000	-25.17	20230721	121500	64.44	20230110	267000	-25.17	20230721	89000	124.49	20221102	1.79	Y	214370	500	53 억		428923	N	N	6888	N	00	N
142	20230807	120811	57	100.00	KSQ150		제약	N	N	N	N		N	201500	2500	2	1.26	4019414600	20036	40.90	199000	204000	197500	258500	139300	199000	200609.79	3.99	32	-128	207666	203332	200166	195832	192666	201750	194250	54	59600	500	143280	500	1	10743000	21647	79.39	7.64	12	0.19	2538.00	26367.00	267000	20230721	-24.53	89000	20221102	126.40	267000	-24.53	20230721	121500	65.84	20230110	267000	-24.53	20230721	89000	126.40	20221102	1.79	Y	214370	500	53 억		428923	N	N	6888	N	00	N
143	20230807	110804	57	100.00	KSQ150		제약	N	N	N	N		N	200000	1000	2	0.50	3668313600	18291	37.34	199000	204000	197500	258500	139300	199000	200553.10	3.99	32	-57	207666	203332	200166	195832	192666	201750	194250	54	59600	500	143280	500	1	10743000	21486	78.80	7.59	12	0.17	2538.00	26367.00	267000	20230721	-25.09	89000	20221102	124.72	267000	-25.09	20230721	121500	64.61	20230110	267000	-25.09	20230721	89000	124.72	20221102	1.79	Y	214370	500	53 억		428923	N	N	6888	N	00	N
144	20230807	100814	57	100.00	KSQ150		제약	N	N	N	N		N	202000	3000	2	1.51	2388318800	11955	24.40	199000	202000	197500	258500	139300	199000	199775.86	3.99	32	546	207666	203332	200166	195832	192666	201750	194250	54	59600	500	143280	500	1	10743000	21701	79.59	7.66	12	0.11	2538.00	26367.00	267000	20230721	-24.34	89000	20221102	126.97	267000	-24.34	20230721	121500	66.26	20230110	267000	-24.34	20230721	89000	126.97	20221102	1.79	Y	214370	500	53 억		428923	N	N	6888	N	00	N
145	20230807	090811	57	100.00	KSQ150		제약	N	N	N	N		N	199000	0	3	0.00	494425800	2492	5.09	199000	199900	197500	258500	139300	199000	198404.74	3.99	32	-475	207666	203332	200166	195832	192666	201750	194250	54	59600	500	143280	100	1	10743000	21379	78.41	7.55	12	0.02	2538.00	26367.00	267000	20230721	-25.47	89000	20221102	123.60	267000	-25.47	20230721	121500	63.79	20230110	267000	-25.47	20230721	89000	123.60	20221102	1.79	Y	214370	500	53 억		428923	N	N	6888	N	00	N
146	20230804	160806	57	100.00	KSQ150		제약	N	N	N	N		N	199000	-4000	5	-1.97	9709115000	48702	139.20	204000	204500	197000	263500	142500	203000	199357.68	4.03	0	9972	210333	206666	202833	199166	195333	204750	197250	54	60500	500	146160	100	1	10743000	21379	78.41	7.55	12	0.45	2538.00	26367.00	267000	20230721	-25.47	89000	20221102	123.60	267000	-25.47	20230721	121500	63.79	20230110	267000	-25.47	20230721	89000	123.60	20221102	1.86	Y	214370	500	53 억		432931	N	N	6888	N	00	N
147	20230804	150805	57	100.00	KSQ150		제약	N	N	N	N		N	198900	-4100	5	-2.02	9137777300	45829	130.99	204000	204500	197000	263500	142500	203000	199388.54	4.03	0	10003	210333	206666	202833	199166	195333	204750	197250	54	60500	500	146160	100	1	10743000	21368	78.37	7.54	12	0.43	2538.00	26367.00	267000	20230721	-25.51	89000	20221102	123.48	267000	-25.51	20230721	121500	63.70	20230110	267000	-25.51	20230721	89000	123.48	20221102	1.86	Y	214370	500	53 억		432931	N	N	5125	N	00	N
148	20230804	140818	57	100.00	KSQ150		제약	N	N	N	N		N	199000	-4000	5	-1.97	7191757400	36063	103.08	204000	204500	197000	263500	142500	203000	199422.05	4.03	0	7784	210333	206666	202833	199166	195333	204750	197250	54	60500	500	146160	100	1	10743000	21379	78.41	7.55	12	0.34	2538.00	26367.00	267000	20230721	-25.47	89000	20221102	123.60	267000	-25.47	20230721	121500	63.79	20230110	267000	-25.47	20230721	89000	123.60	20221102	1.86	Y	214370	500	53 억		432931	N	N	5125	N	00	N
149	20230804	130803	57	100.00	KSQ150		제약	N	N	N	N		N	199100	-3900	5	-1.92	6007543900	30109	86.06	204000	204500	197000	263500	142500	203000	199526.52	4.03	0	4930	210333	206666	202833	199166	195333	204750	197250	54	60500	500	146160	100	1	10743000	21389	78.45	7.55	12	0.28	2538.00	26367.00	267000	20230721	-25.43	89000	20221102	123.71	267000	-25.43	20230721	121500	63.87	20230110	267000	-25.43	20230721	89000	123.71	20221102	1.86	Y	214370	500	53 억		432931	N	N	5125	N	00	N
150	20230804	120801	57	100.00	KSQ150		제약	N	N	N	N		N	199800	-3200	5	-1.58	4258487900	21292	60.86	204000	204500	197500	263500	142500	203000	200004.13	4.03	0	1232	210333	206666	202833	199166	195333	204750	197250	54	60500	500	146160	100	1	10743000	21465	78.72	7.58	12	0.20	2538.00	26367.00	267000	20230721	-25.17	89000	20221102	124.49	267000	-25.17	20230721	121500	64.44	20230110	267000	-25.17	20230721	89000	124.49	20221102	1.86	Y	214370	500	53 억		432931	N	N	5125	N	00	N
151	20230804	110810	57	100.00	KSQ150		제약	N	N	N	N		N	199700	-3300	5	-1.63	2445025500	12172	34.79	204000	204500	199300	263500	142500	203000	200872.95	4.03	0	371	210333	206666	202833	199166	195333	204750	197250	54	60500	500	146160	100	1	10743000	21454	78.68	7.57	12	0.11	2538.00	26367.00	267000	20230721	-25.21	89000	20221102	124.38	267000	-25.21	20230721	121500	64.36	20230110	267000	-25.21	20230721	89000	124.38	20221102	1.86	Y	214370	500	53 억		432931	N	N	5125	N	00	N
152	20230804	100756	57	100.00	KSQ150		제약	N	N	N	N		N	201500	-1500	5	-0.74	1793090900	8917	25.49	204000	204500	199300	263500	142500	203000	201086.79	4.03	0	216	210333	206666	202833	199166	195333	204750	197250	54	60500	500	146160	500	1	10743000	21647	79.39	7.64	12	0.08	2538.00	26367.00	267000	20230721	-24.53	89000	20221102	126.40	267000	-24.53	20230721	121500	65.84	20230110	267000	-24.53	20230721	89000	126.40	20221102	1.86	Y	214370	500	53 억		432931	N	N	5125	N	00	N
153	20230804	090757	57	100.00	KSQ150		제약	N	N	N	N		N	201000	-2000	5	-0.99	543093500	2689	7.69	204000	204500	200000	263500	142500	203000	201968.58	4.03	0	-523	210333	206666	202833	199166	195333	204750	197250	54	60500	500	146160	500	1	10743000	21593	79.20	7.62	12	0.03	2538.00	26367.00	267000	20230721	-24.72	89000	20221102	125.84	267000	-24.72	20230721	121500	65.43	20230110	267000	-24.72	20230721	89000	125.84	20221102	1.86	Y	214370	500	53 억		432931	N	N	5125	N	00	N
154	20230803	160758	57	100.00	KSQ150		제약	N	N	N	N		N	203000	-500	5	-0.25	7032676600	34781	42.27	203500	206500	199000	264500	142500	203500	202195.59	4.04	0	3047	223166	213332	207666	197832	192166	210500	195000	54	61000	500	146520	500	1	10743000	21808	79.98	7.70	12	0.32	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.91	Y	214370	500	53 억		434013	N	N	5125	N	00	N
155	20230803	150805	57	100.00	KSQ150		제약	N	N	N	N		N	202500	-1000	5	-0.49	6707542100	33178	40.32	203500	206500	199000	264500	142500	203500	202168.17	4.04	0	3228	223166	213332	207666	197832	192166	210500	195000	54	61000	500	146520	500	1	10743000	21755	79.79	7.68	12	0.31	2538.00	26367.00	267000	20230721	-24.16	89000	20221102	127.53	267000	-24.16	20230721	121500	66.67	20230110	267000	-24.16	20230721	89000	127.53	20221102	1.91	Y	214370	500	53 억		434013	N	N	9561	N	00	N
156	20230803	140757	57	100.00	KSQ150		제약	N	N	N	N		N	202500	-1000	5	-0.49	6091118600	30132	36.62	203500	206500	199000	264500	142500	203500	202147.61	4.04	0	3923	223166	213332	207666	197832	192166	210500	195000	54	61000	500	146520	500	1	10743000	21755	79.79	7.68	12	0.28	2538.00	26367.00	267000	20230721	-24.16	89000	20221102	127.53	267000	-24.16	20230721	121500	66.67	20230110	267000	-24.16	20230721	89000	127.53	20221102	1.91	Y	214370	500	53 억		434013	N	N	9561	N	00	N
157	20230803	130800	57	100.00	KSQ150		제약	N	N	N	N		N	202000	-1500	5	-0.74	5566720600	27540	33.47	203500	206500	199000	264500	142500	203500	202131.94	4.04	0	4051	223166	213332	207666	197832	192166	210500	195000	54	61000	500	146520	500	1	10743000	21701	79.59	7.66	12	0.26	2538.00	26367.00	267000	20230721	-24.34	89000	20221102	126.97	267000	-24.34	20230721	121500	66.26	20230110	267000	-24.34	20230721	89000	126.97	20221102	1.91	Y	214370	500	53 억		434013	N	N	9561	N	00	N
158	20230803	120803	57	100.00	KSQ150		제약	N	N	N	N		N	200500	-3000	5	-1.47	4658388900	23017	27.97	203500	206500	199000	264500	142500	203500	202388.81	4.04	0	2500	223166	213332	207666	197832	192166	210500	195000	54	61000	500	146520	500	1	10743000	21540	79.00	7.60	12	0.21	2538.00	26367.00	267000	20230721	-24.91	89000	20221102	125.28	267000	-24.91	20230721	121500	65.02	20230110	267000	-24.91	20230721	89000	125.28	20221102	1.91	Y	214370	500	53 억		434013	N	N	9561	N	00	N
159	20230803	110754	57	100.00	KSQ150		제약	N	N	N	N		N	201000	-2500	5	-1.23	3923409800	19348	23.51	203500	206500	199000	264500	142500	203500	202780.97	4.04	0	871	223166	213332	207666	197832	192166	210500	195000	54	61000	500	146520	500	1	10743000	21593	79.20	7.62	12	0.18	2538.00	26367.00	267000	20230721	-24.72	89000	20221102	125.84	267000	-24.72	20230721	121500	65.43	20230110	267000	-24.72	20230721	89000	125.84	20221102	1.91	Y	214370	500	53 억		434013	N	N	9561	N	00	N
160	20230803	100752	57	100.00	KSQ150		제약	N	N	N	N		N	203000	-500	5	-0.25	1932905500	9462	11.50	203500	206500	202000	264500	142500	203500	204281.27	4.04	0	-995	223166	213332	207666	197832	192166	210500	195000	54	61000	500	146520	500	1	10743000	21808	79.98	7.70	12	0.09	2538.00	26367.00	267000	20230721	-23.97	89000	20221102	128.09	267000	-23.97	20230721	121500	67.08	20230110	267000	-23.97	20230721	89000	128.09	20221102	1.91	Y	214370	500	53 억		434013	N	N	9561	N	00	N
161	20230803	090754	57	100.00	KSQ150		제약	N	N	N	N		N	204500	1000	2	0.49	339920000	1670	2.03	203500	205000	202500	264500	142500	203500	203545.05	4.04	0	333	223166	213332	207666	197832	192166	210500	195000	54	61000	500	146520	500	1	10743000	21969	80.58	7.76	12	0.02	2538.00	26367.00	267000	20230721	-23.41	89000	20221102	129.78	267000	-23.41	20230721	121500	68.31	20230110	267000	-23.41	20230721	89000	129.78	20221102	1.91	Y	214370	500	53 억		434013	N	N	9561	N	00	N
162	20230802	160759	57	100.00	KSQ150		제약	N	N	N	N		N	203500	-12500	5	-5.79	16860769500	81823	178.03	217500	217500	202000	280500	151500	216000	206074.22	3.95	0	8681	229666	222832	217666	210832	205666	220250	208250	54	64500	500	155520	500	1	10743000	21862	80.18	7.72	12	0.76	2538.00	26367.00	267000	20230721	-23.78	89000	20221102	128.65	267000	-23.78	20230721	121500	67.49	20230110	267000	-23.78	20230721	89000	128.65	20221102	1.95	Y	214370	500	53 억		424154	N	N	9561	N	00	N
163	20230802	150808	57	100.00	KSQ150		제약	N	N	N	N		N	204500	-11500	5	-5.32	15866622000	76940	167.40	217500	217500	202000	280500	151500	216000	206220.72	3.95	0	6613	229666	222832	217666	210832	205666	220250	208250	54	64500	500	155520	500	1	10743000	21969	80.58	7.76	12	0.72	2538.00	26367.00	267000	20230721	-23.41	89000	20221102	129.78	267000	-23.41	20230721	121500	68.31	20230110	267000	-23.41	20230721	89000	129.78	20221102	1.95	Y	214370	500	53 억		424154	N	N	9721	N	00	N
164	20230802	140759	57	100.00	KSQ150		제약	N	N	N	N		N	204000	-12000	5	-5.56	14460073000	70064	152.44	217500	217500	202000	280500	151500	216000	206383.78	3.95	0	7857	229666	222832	217666	210832	205666	220250	208250	54	64500	500	155520	500	1	10743000	21916	80.38	7.74	12	0.65	2538.00	26367.00	267000	20230721	-23.60	89000	20221102	129.21	267000	-23.60	20230721	121500	67.90	20230110	267000	-23.60	20230721	89000	129.21	20221102	1.95	Y	214370	500	53 억		424154	N	N	9721	N	00	N
165	20230802	130754	57	100.00	KSQ150		제약	N	N	N	N		N	205500	-10500	5	-4.86	11748722000	56735	123.44	217500	217500	202500	280500	151500	216000	207080.67	3.95	0	6363	229666	222832	217666	210832	205666	220250	208250	54	64500	500	155520	500	1	10743000	22077	80.97	7.79	12	0.53	2538.00	26367.00	267000	20230721	-23.03	89000	20221102	130.90	267000	-23.03	20230721	121500	69.14	20230110	267000	-23.03	20230721	89000	130.90	20221102	1.95	Y	214370	500	53 억		424154	N	N	9721	N	00	N
166	20230802	120749	57	100.00	KSQ150		제약	N	N	N	N		N	204000	-12000	5	-5.56	8422465000	40414	87.93	217500	217500	203500	280500	151500	216000	208404.64	3.95	0	3678	229666	222832	217666	210832	205666	220250	208250	54	64500	500	155520	500	1	10743000	21916	80.38	7.74	12	0.38	2538.00	26367.00	267000	20230721	-23.60	89000	20221102	129.21	267000	-23.60	20230721	121500	67.90	20230110	267000	-23.60	20230721	89000	129.21	20221102	1.95	Y	214370	500	53 억		424154	N	N	9721	N	00	N
167	20230802	110750	57	100.00	KSQ150		제약	N	N	N	N		N	207500	-8500	5	-3.94	5900073500	28146	61.24	217500	217500	206000	280500	151500	216000	209623.87	3.95	0	3183	229666	222832	217666	210832	205666	220250	208250	54	64500	500	155520	500	1	10743000	22292	81.76	7.87	12	0.26	2538.00	26367.00	267000	20230721	-22.28	89000	20221102	133.15	267000	-22.28	20230721	121500	70.78	20230110	267000	-22.28	20230721	89000	133.15	20221102	1.95	Y	214370	500	53 억		424154	N	N	9721	N	00	N
168	20230802	100753	57	100.00	KSQ150		제약	N	N	N	N		N	211500	-4500	5	-2.08	2894137500	13696	29.80	217500	217500	208000	280500	151500	216000	211312.61	3.95	0	2032	229666	222832	217666	210832	205666	220250	208250	54	64500	500	155520	500	1	10743000	22721	83.33	8.02	12	0.13	2538.00	26367.00	267000	20230721	-20.79	89000	20221102	137.64	267000	-20.79	20230721	121500	74.07	20230110	267000	-20.79	20230721	89000	137.64	20221102	1.95	Y	214370	500	53 억		424154	N	N	9721	N	00	N
169	20230802	090752	57	100.00	KSQ150		제약	N	N	N	N		N	214000	-2000	5	-0.93	283568000	1321	2.87	217500	217500	213500	280500	151500	216000	214661.62	3.95	0	-324	229666	222832	217666	210832	205666	220250	208250	54	64500	500	155520	500	1	10743000	22990	84.32	8.12	12	0.01	2538.00	26367.00	267000	20230721	-19.85	89000	20221102	140.45	267000	-19.85	20230721	121500	76.13	20230110	267000	-19.85	20230721	89000	140.45	20221102	1.95	Y	214370	500	53 억		424154	N	N	9721	N	00	N
170	20230801	160752	57	100.00	KSQ150		제약	N	N	N	N		N	216000	-2500	5	-1.14	10049067000	45915	54.34	220000	224500	212500	284000	153000	218500	218869.84	3.88	0	5870	235166	226832	216166	207832	197166	221500	202500	54	65500	500	157320	500	1	10743000	23205	85.11	8.19	12	0.43	2538.00	26367.00	267000	20230721	-19.10	89000	20221102	142.70	267000	-19.10	20230721	121500	77.78	20230110	267000	-19.10	20230721	89000	142.70	20221102	1.96	Y	214370	500	53 억		416953	N	N	9721	N	00	N
171	20230801	150748	57	100.00	KSQ150		제약	N	N	N	N		N	215000	-3500	5	-1.60	9333022000	42597	50.41	220000	224500	212500	284000	153000	218500	219100.57	3.88	0	5336	235166	226832	216166	207832	197166	221500	202500	54	65500	500	157320	500	1	10743000	23097	84.71	8.15	12	0.40	2538.00	26367.00	267000	20230721	-19.48	89000	20221102	141.57	267000	-19.48	20230721	121500	76.95	20230110	267000	-19.48	20230721	89000	141.57	20221102	1.96	Y	214370	500	53 억		416953	N	N	7285	N	00	N
172	20230801	140804	57	100.00	KSQ150		제약	N	N	N	N		N	220000	1500	2	0.69	6582062000	29806	35.27	220000	224500	216500	284000	153000	218500	220830.73	3.88	0	2953	235166	226832	216166	207832	197166	221500	202500	54	65500	500	157320	500	1	10743000	23635	86.68	8.34	12	0.28	2538.00	26367.00	267000	20230721	-17.60	89000	20221102	147.19	267000	-17.60	20230721	121500	81.07	20230110	267000	-17.60	20230721	89000	147.19	20221102	1.96	Y	214370	500	53 억		416953	N	N	7285	N	00	N
173	20230801	130745	57	100.00	KSQ150		제약	N	N	N	N		N	218000	-500	5	-0.23	5460296000	24660	29.18	220000	224500	217500	284000	153000	218500	221424.14	3.88	0	1674	235166	226832	216166	207832	197166	221500	202500	54	65500	500	157320	500	1	10743000	23420	85.89	8.27	12	0.23	2538.00	26367.00	267000	20230721	-18.35	89000	20221102	144.94	267000	-18.35	20230721	121500	79.42	20230110	267000	-18.35	20230721	89000	144.94	20221102	1.96	Y	214370	500	53 억		416953	N	N	7285	N	00	N
174	20230801	120746	57	100.00	KSQ150		제약	N	N	N	N		N	222000	3500	2	1.60	4380424000	19763	23.39	220000	224500	217500	284000	153000	218500	221649.00	3.88	0	4356	235166	226832	216166	207832	197166	221500	202500	54	65500	500	157320	500	1	10743000	23849	87.47	8.42	12	0.18	2538.00	26367.00	267000	20230721	-16.85	89000	20221102	149.44	267000	-16.85	20230721	121500	82.72	20230110	267000	-16.85	20230721	89000	149.44	20221102	1.96	Y	214370	500	53 억		416953	N	N	7285	N	00	N
175	20230801	110743	57	100.00	KSQ150		제약	N	N	N	N		N	223500	5000	2	2.29	3566091000	16100	19.05	220000	224500	217500	284000	153000	218500	221497.83	3.88	0	3903	235166	226832	216166	207832	197166	221500	202500	54	65500	500	157320	500	1	10743000	24011	88.06	8.48	12	0.15	2538.00	26367.00	267000	20230721	-16.29	89000	20221102	151.12	267000	-16.29	20230721	121500	83.95	20230110	267000	-16.29	20230721	89000	151.12	20221102	1.96	Y	214370	500	53 억		416953	N	N	7285	N	00	N
176	20230801	100747	57	100.00	KSQ150		제약	N	N	N	N		N	221500	3000	2	1.37	2476778000	11202	13.26	220000	224500	217500	284000	153000	218500	221103.27	3.88	0	1302	235166	226832	216166	207832	197166	221500	202500	54	65500	500	157320	500	1	10743000	23796	87.27	8.40	12	0.10	2538.00	26367.00	267000	20230721	-17.04	89000	20221102	148.88	267000	-17.04	20230721	121500	82.30	20230110	267000	-17.04	20230721	89000	148.88	20221102	1.96	Y	214370	500	53 억		416953	N	N	7285	N	00	N
177	20230801	090740	57	100.00	KSQ150		제약	N	N	N	N		N	223000	4500	2	2.06	694785000	3151	3.73	220000	223500	217500	284000	153000	218500	220501.75	3.88	0	632	235166	226832	216166	207832	197166	221500	202500	54	65500	500	157320	500	1	10743000	23957	87.86	8.46	12	0.03	2538.00	26367.00	267000	20230721	-16.48	89000	20221102	150.56	267000	-16.48	20230721	121500	83.54	20230110	267000	-16.48	20230721	89000	150.56	20221102	1.96	Y	214370	500	53 억		416953	N	N	7285	N	00	N