KissMeData/237690/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	161020	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	-200	5	-0.25	5609576200	69058	146.21	81700	82100	80400	105600	57000	81300	81230.02	2.05	0	4561	82766	82032	81266	80532	79766	81650	80150	94	24300	500	60160	100	1	18808775	15254	84.74	4.52	12	0.37	957.00	17951.00	98600	20220830	-17.75	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	98500	-17.66	20220831	69400	16.86	20230316	2.19	Y	237690	500	94 억		385628	N	N	14882	N	00	N
3	20230831	151259	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	-200	5	-0.25	5118375400	63005	133.39	81700	82100	80400	105600	57000	81300	81237.61	2.05	0	2672	82766	82032	81266	80532	79766	81650	80150	94	24300	500	60160	100	1	18808775	15254	84.74	4.52	12	0.33	957.00	17951.00	98600	20220830	-17.75	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	98500	-17.66	20220831	69400	16.86	20230316	2.19	Y	237690	500	94 억		385628	N	N	5033	N	00	N
4	20230831	141412	00	50.00	KSQ150		제약	N	N	N	N	50	N	81300	0	3	0.00	3955833100	48716	103.14	81700	82100	80400	105600	57000	81300	81201.93	2.05	0	919	82766	82032	81266	80532	79766	81650	80150	94	24300	500	60160	100	1	18808775	15292	84.95	4.53	12	0.26	957.00	17951.00	98600	20220830	-17.55	69400	20230316	17.15	93100	-12.67	20230508	69400	17.15	20230316	98500	-17.46	20220831	69400	17.15	20230316	2.19	Y	237690	500	94 억		385628	N	N	5033	N	00	N
5	20230831	131337	00	50.00	KSQ150		제약	N	N	N	N	50	N	81000	-300	5	-0.37	2622057100	32207	68.19	81700	82100	80900	105600	57000	81300	81412.65	2.05	0	-2187	82766	82032	81266	80532	79766	81650	80150	94	24300	500	60160	100	1	18808775	15235	84.64	4.51	12	0.17	957.00	17951.00	98600	20220830	-17.85	69400	20230316	16.71	93100	-13.00	20230508	69400	16.71	20230316	98500	-17.77	20220831	69400	16.71	20230316	2.19	Y	237690	500	94 억		385628	N	N	5033	N	00	N
6	20230831	121426	00	50.00	KSQ150		제약	N	N	N	N	50	N	81200	-100	5	-0.12	1937818300	23763	50.31	81700	82100	81100	105600	57000	81300	81547.71	2.05	0	74	82766	82032	81266	80532	79766	81650	80150	94	24300	500	60160	100	1	18808775	15273	84.85	4.52	12	0.13	957.00	17951.00	98600	20220830	-17.65	69400	20230316	17.00	93100	-12.78	20230508	69400	17.00	20230316	98500	-17.56	20220831	69400	17.00	20230316	2.19	Y	237690	500	94 억		385628	N	N	5033	N	00	N
7	20230831	111855	00	50.00	KSQ150		제약	N	N	N	N	50	N	81400	100	2	0.12	1680552300	20602	43.62	81700	82100	81100	105600	57000	81300	81572.29	2.05	0	1121	82766	82032	81266	80532	79766	81650	80150	94	24300	500	60160	100	1	18808775	15310	85.06	4.53	12	0.11	957.00	17951.00	98600	20220830	-17.44	69400	20230316	17.29	93100	-12.57	20230508	69400	17.29	20230316	98500	-17.36	20220831	69400	17.29	20230316	2.19	Y	237690	500	94 억		385628	N	N	5033	N	00	N
8	20230831	101511	00	50.00	KSQ150		제약	N	N	N	N	50	N	81900	600	2	0.74	1025939200	12575	26.62	81700	82100	81100	105600	57000	81300	81585.62	2.05	0	3492	82766	82032	81266	80532	79766	81650	80150	94	24300	500	60160	100	1	18808775	15404	85.58	4.56	12	0.07	957.00	17951.00	98600	20220830	-16.94	69400	20230316	18.01	93100	-12.03	20230508	69400	18.01	20230316	98500	-16.85	20220831	69400	18.01	20230316	2.19	Y	237690	500	94 억		385628	N	N	5033	N	00	N
9	20230831	091341	00	50.00	KSQ150		제약	N	N	N	N	50	N	81200	-100	5	-0.12	284229400	3483	7.37	81700	82100	81100	105600	57000	81300	81604.77	2.05	0	1091	82766	82032	81266	80532	79766	81650	80150	94	24300	500	60160	100	1	18808775	15273	84.85	4.52	12	0.02	957.00	17951.00	98600	20220830	-17.65	69400	20230316	17.00	93100	-12.78	20230508	69400	17.00	20230316	98500	-17.56	20220831	69400	17.00	20230316	2.19	Y	237690	500	94 억		385628	N	N	5033	N	00	N
10	20230830	161024	00	50.00	KSQ150		제약	N	N	N	N	50	N	81300	0	3	0.00	3822577700	47062	72.56	81600	82000	80500	105600	57000	81300	81224.28	2.06	0	-1756	83433	82366	81433	80366	79433	82900	80900	94	24300	500	60160	100	1	18808775	15292	84.95	4.53	12	0.25	957.00	17951.00	98600	20220830	-17.55	69400	20230316	17.15	93100	-12.67	20230508	69400	17.15	20230316	98600	-17.55	20220830	69400	17.15	20230316	2.18	Y	237690	500	94 억		387600	N	N	5033	N	00	N
11	20230830	151238	00	50.00	KSQ150		제약	N	N	N	N	50	N	81300	0	3	0.00	3669768000	45183	69.66	81600	82000	80500	105600	57000	81300	81220.10	2.06	0	-1910	83433	82366	81433	80366	79433	82900	80900	94	24300	500	60160	100	1	18808775	15292	84.95	4.53	12	0.24	957.00	17951.00	98600	20220830	-17.55	69400	20230316	17.15	93100	-12.67	20230508	69400	17.15	20230316	98600	-17.55	20220830	69400	17.15	20230316	2.18	Y	237690	500	94 억		387600	N	N	7951	N	00	N
12	20230830	141329	00	50.00	KSQ150		제약	N	N	N	N	50	N	81500	200	2	0.25	3257155600	40114	61.85	81600	82000	80500	105600	57000	81300	81197.47	2.06	0	-2296	83433	82366	81433	80366	79433	82900	80900	94	24300	500	60160	100	1	18808775	15329	85.16	4.54	12	0.21	957.00	17951.00	98600	20220830	-17.34	69400	20230316	17.44	93100	-12.46	20230508	69400	17.44	20230316	98600	-17.34	20220830	69400	17.44	20230316	2.18	Y	237690	500	94 억		387600	N	N	7951	N	00	N
13	20230830	131321	00	50.00	KSQ150		제약	N	N	N	N	50	N	81500	200	2	0.25	2720474800	33527	51.69	81600	82000	80500	105600	57000	81300	81142.79	2.06	0	-2334	83433	82366	81433	80366	79433	82900	80900	94	24300	500	60160	100	1	18808775	15329	85.16	4.54	12	0.18	957.00	17951.00	98600	20220830	-17.34	69400	20230316	17.44	93100	-12.46	20230508	69400	17.44	20230316	98600	-17.34	20220830	69400	17.44	20230316	2.18	Y	237690	500	94 억		387600	N	N	7951	N	00	N
14	20230830	121332	00	50.00	KSQ150		제약	N	N	N	N	50	N	81300	0	3	0.00	2303701600	28401	43.79	81600	82000	80500	105600	57000	81300	81113.38	2.06	0	-2010	83433	82366	81433	80366	79433	82900	80900	94	24300	500	60160	100	1	18808775	15292	84.95	4.53	12	0.15	957.00	17951.00	98600	20220830	-17.55	69400	20230316	17.15	93100	-12.67	20230508	69400	17.15	20230316	98600	-17.55	20220830	69400	17.15	20230316	2.18	Y	237690	500	94 억		387600	N	N	7951	N	00	N
15	20230830	111841	00	50.00	KSQ150		제약	N	N	N	N	50	N	81600	300	2	0.37	1929882300	23806	36.70	81600	82000	80500	105600	57000	81300	81067.03	2.06	0	-1442	83433	82366	81433	80366	79433	82900	80900	94	24300	500	60160	100	1	18808775	15348	85.27	4.55	12	0.13	957.00	17951.00	98600	20220830	-17.24	69400	20230316	17.58	93100	-12.35	20230508	69400	17.58	20230316	98600	-17.24	20220830	69400	17.58	20230316	2.18	Y	237690	500	94 억		387600	N	N	7951	N	00	N
16	20230830	101411	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	-200	5	-0.25	1273559600	15746	24.28	81600	81900	80500	105600	57000	81300	80881.39	2.06	0	-2003	83433	82366	81433	80366	79433	82900	80900	94	24300	500	60160	100	1	18808775	15254	84.74	4.52	12	0.08	957.00	17951.00	98600	20220830	-17.75	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	98600	-17.75	20220830	69400	16.86	20230316	2.18	Y	237690	500	94 억		387600	N	N	7951	N	00	N
17	20230830	091315	00	50.00	KSQ150		제약	N	N	N	N	50	N	81300	0	3	0.00	223900900	2758	4.25	81600	81900	80800	105600	57000	81300	81182.21	2.06	0	-558	83433	82366	81433	80366	79433	82900	80900	94	24300	500	60160	100	1	18808775	15292	84.95	4.53	12	0.01	957.00	17951.00	98600	20220830	-17.55	69400	20230316	17.15	93100	-12.67	20230508	69400	17.15	20230316	98600	-17.55	20220830	69400	17.15	20230316	2.18	Y	237690	500	94 억		387600	N	N	7951	N	00	N
18	20230829	161018	00	50.00	KSQ150		제약	N	N	N	N	50	N	81300	700	2	0.87	5285759200	64798	122.93	81000	82500	80500	104700	56500	80600	81574.32	2.03	0	6153	82933	81766	80833	79666	78733	81300	79200	94	24100	500	59640	100	1	18808775	15292	84.95	4.53	12	0.34	957.00	17951.00	100200	20220826	-18.86	69400	20230316	17.15	93100	-12.67	20230508	69400	17.15	20230316	98600	-17.55	20220830	69400	17.15	20230316	2.18	Y	237690	500	94 억		381696	N	N	7951	N	00	N
19	20230829	151246	00	50.00	KSQ150		제약	N	N	N	N	50	N	81200	600	2	0.74	5151037900	63140	119.78	81000	82500	80500	104700	56500	80600	81581.21	2.03	0	6553	82933	81766	80833	79666	78733	81300	79200	94	24100	500	59640	100	1	18808775	15273	84.85	4.52	12	0.34	957.00	17951.00	100200	20220826	-18.96	69400	20230316	17.00	93100	-12.78	20230508	69400	17.00	20230316	98600	-17.65	20220830	69400	17.00	20230316	2.18	Y	237690	500	94 억		381696	N	N	8544	N	00	N
20	20230829	141414	00	50.00	KSQ150		제약	N	N	N	N	50	N	81200	600	2	0.74	4120515900	50405	95.62	81000	82500	81000	104700	56500	80600	81748.16	2.03	0	5991	82933	81766	80833	79666	78733	81300	79200	94	24100	500	59640	100	1	18808775	15273	84.85	4.52	12	0.27	957.00	17951.00	100200	20220826	-18.96	69400	20230316	17.00	93100	-12.78	20230508	69400	17.00	20230316	98600	-17.65	20220830	69400	17.00	20230316	2.18	Y	237690	500	94 억		381696	N	N	8544	N	00	N
21	20230829	131316	00	50.00	KSQ150		제약	N	N	N	N	50	N	81500	900	2	1.12	3568482400	43611	82.73	81000	82500	81000	104700	56500	80600	81825.28	2.03	0	7067	82933	81766	80833	79666	78733	81300	79200	94	24100	500	59640	100	1	18808775	15329	85.16	4.54	12	0.23	957.00	17951.00	100200	20220826	-18.66	69400	20230316	17.44	93100	-12.46	20230508	69400	17.44	20230316	98600	-17.34	20220830	69400	17.44	20230316	2.18	Y	237690	500	94 억		381696	N	N	8544	N	00	N
22	20230829	121407	00	50.00	KSQ150		제약	N	N	N	N	50	N	81400	800	2	0.99	3318095500	40534	76.90	81000	82500	81000	104700	56500	80600	81859.56	2.03	0	6899	82933	81766	80833	79666	78733	81300	79200	94	24100	500	59640	100	1	18808775	15310	85.06	4.53	12	0.22	957.00	17951.00	100200	20220826	-18.76	69400	20230316	17.29	93100	-12.57	20230508	69400	17.29	20230316	98600	-17.44	20220830	69400	17.29	20230316	2.18	Y	237690	500	94 억		381696	N	N	8544	N	00	N
23	20230829	112055	00	50.00	KSQ150		제약	N	N	N	N	50	N	81600	1000	2	1.24	3014165200	36804	69.82	81000	82500	81000	104700	56500	80600	81897.76	2.03	0	7979	82933	81766	80833	79666	78733	81300	79200	94	24100	500	59640	100	1	18808775	15348	85.27	4.55	12	0.20	957.00	17951.00	100200	20220826	-18.56	69400	20230316	17.58	93100	-12.35	20230508	69400	17.58	20230316	98600	-17.24	20220830	69400	17.58	20230316	2.18	Y	237690	500	94 억		381696	N	N	8544	N	00	N
24	20230829	101507	00	50.00	KSQ150		제약	N	N	N	N	50	N	82200	1600	2	1.99	2138046800	26111	49.53	81000	82500	81000	104700	56500	80600	81882.99	2.03	0	9817	82933	81766	80833	79666	78733	81300	79200	94	24100	500	59640	100	1	18808775	15461	85.89	4.58	12	0.14	957.00	17951.00	100200	20220826	-17.96	69400	20230316	18.44	93100	-11.71	20230508	69400	18.44	20230316	98600	-16.63	20220830	69400	18.44	20230316	2.18	Y	237690	500	94 억		381696	N	N	8544	N	00	N
25	20230829	091001	00	50.00	KSQ150		제약	N	N	N	N	50	N	81300	700	2	0.87	263079400	3236	6.14	81000	81600	81000	104700	56500	80600	81297.71	2.03	0	1226	82933	81766	80833	79666	78733	81300	79200	94	24100	500	59640	100	1	18808775	15292	84.95	4.53	12	0.02	957.00	17951.00	100200	20220826	-18.86	69400	20230316	17.15	93100	-12.67	20230508	69400	17.15	20230316	98600	-17.55	20220830	69400	17.15	20230316	2.18	Y	237690	500	94 억		381696	N	N	8544	N	00	N
26	20230828	160948	00	50.00	KSQ150		제약	N	N	N	N	50	N	80600	-1100	5	-1.35	4212806100	52241	98.61	81700	82000	79900	106200	57200	81700	80641.39	2.12	0	-12951	83366	82532	81166	80332	78966	82950	80750	94	24500	500	60450	100	1	18808775	15160	84.22	4.49	12	0.28	957.00	17951.00	101200	20220825	-20.36	69400	20230316	16.14	93100	-13.43	20230508	69400	16.14	20230316	98600	-18.26	20220830	69400	16.14	20230316	2.18	Y	237690	500	94 억		397991	N	N	8544	N	00	N
27	20230828	150958	00	50.00	KSQ150		제약	N	N	N	N	50	N	80800	-900	5	-1.10	3972179700	49259	92.98	81700	82000	79900	106200	57200	81700	80638.12	2.12	0	-12439	83366	82532	81166	80332	78966	82950	80750	94	24500	500	60450	100	1	18808775	15197	84.43	4.50	12	0.26	957.00	17951.00	101200	20220825	-20.16	69400	20230316	16.43	93100	-13.21	20230508	69400	16.43	20230316	98600	-18.05	20220830	69400	16.43	20230316	2.18	Y	237690	500	94 억		397991	N	N	13832	N	00	N
28	20230828	141000	00	50.00	KSQ150		제약	N	N	N	N	50	N	81000	-700	5	-0.86	3478349000	43150	81.45	81700	82000	79900	106200	57200	81700	80610.01	2.12	0	-10142	83366	82532	81166	80332	78966	82950	80750	94	24500	500	60450	100	1	18808775	15235	84.64	4.51	12	0.23	957.00	17951.00	101200	20220825	-19.96	69400	20230316	16.71	93100	-13.00	20230508	69400	16.71	20230316	98600	-17.85	20220830	69400	16.71	20230316	2.18	Y	237690	500	94 억		397991	N	N	13832	N	00	N
29	20230828	131009	00	50.00	KSQ150		제약	N	N	N	N	50	N	80800	-900	5	-1.10	3100464200	38478	72.63	81700	82000	79900	106200	57200	81700	80576.85	2.12	0	-9635	83366	82532	81166	80332	78966	82950	80750	94	24500	500	60450	100	1	18808775	15197	84.43	4.50	12	0.20	957.00	17951.00	101200	20220825	-20.16	69400	20230316	16.43	93100	-13.21	20230508	69400	16.43	20230316	98600	-18.05	20220830	69400	16.43	20230316	2.18	Y	237690	500	94 억		397991	N	N	13832	N	00	N
30	20230828	121002	00	50.00	KSQ150		제약	N	N	N	N	50	N	80800	-900	5	-1.10	2728806800	33874	63.94	81700	82000	79900	106200	57200	81700	80556.72	2.12	0	-8207	83366	82532	81166	80332	78966	82950	80750	94	24500	500	60450	100	1	18808775	15197	84.43	4.50	12	0.18	957.00	17951.00	101200	20220825	-20.16	69400	20230316	16.43	93100	-13.21	20230508	69400	16.43	20230316	98600	-18.05	20220830	69400	16.43	20230316	2.18	Y	237690	500	94 억		397991	N	N	13832	N	00	N
31	20230828	110957	00	50.00	KSQ150		제약	N	N	N	N	50	N	80400	-1300	5	-1.59	2244181500	27859	52.59	81700	82000	79900	106200	57200	81700	80553.96	2.12	0	-8556	83366	82532	81166	80332	78966	82950	80750	94	24500	500	60450	100	1	18808775	15122	84.01	4.48	12	0.15	957.00	17951.00	101200	20220825	-20.55	69400	20230316	15.85	93100	-13.64	20230508	69400	15.85	20230316	98600	-18.46	20220830	69400	15.85	20230316	2.18	Y	237690	500	94 억		397991	N	N	13832	N	00	N
32	20230828	100947	00	50.00	KSQ150		제약	N	N	N	N	50	N	80400	-1300	5	-1.59	1739937600	21590	40.75	81700	82000	79900	106200	57200	81700	80588.69	2.12	0	-8393	83366	82532	81166	80332	78966	82950	80750	94	24500	500	60450	100	1	18808775	15122	84.01	4.48	12	0.11	957.00	17951.00	101200	20220825	-20.55	69400	20230316	15.85	93100	-13.64	20230508	69400	15.85	20230316	98600	-18.46	20220830	69400	15.85	20230316	2.18	Y	237690	500	94 억		397991	N	N	13832	N	00	N
33	20230828	091000	00	50.00	KSQ150		제약	N	N	N	N	50	N	80900	-800	5	-0.98	354865200	4356	8.22	81700	82000	80800	106200	57200	81700	81464.49	2.12	0	1171	83366	82532	81166	80332	78966	82950	80750	94	24500	500	60450	100	1	18808775	15216	84.54	4.51	12	0.02	957.00	17951.00	101200	20220825	-20.06	69400	20230316	16.57	93100	-13.10	20230508	69400	16.57	20230316	98600	-17.95	20220830	69400	16.57	20230316	2.18	Y	237690	500	94 억		397991	N	N	13832	N	00	N
34	20230825	160952	00	50.00	KSQ150		제약	N	N	N	N	50	N	81700	100	2	0.12	4296653400	52882	85.73	80300	82000	79800	106000	57200	81600	81249.03	2.11	0	1528	82466	82032	81266	80832	80066	82250	81050	94	24400	500	60380	100	1	18808775	15367	85.37	4.55	12	0.28	957.00	17951.00	101200	20220825	-19.27	69400	20230316	17.72	93100	-12.24	20230508	69400	17.72	20230316	101200	-19.27	20220825	69400	17.72	20230316	2.17	Y	237690	500	94 억		397410	N	N	13832	N	00	N
35	20230825	150959	00	50.00	KSQ150		제약	N	N	N	N	50	N	81400	-200	5	-0.25	4001016500	49255	79.85	80300	82000	79800	106000	57200	81600	81230.37	2.11	0	2066	82466	82032	81266	80832	80066	82250	81050	94	24400	500	60380	100	1	18808775	15310	85.06	4.53	12	0.26	957.00	17951.00	101200	20220825	-19.57	69400	20230316	17.29	93100	-12.57	20230508	69400	17.29	20230316	101200	-19.57	20220825	69400	17.29	20230316	2.17	Y	237690	500	94 억		397410	N	N	12220	N	00	N
36	20230825	140957	00	50.00	KSQ150		제약	N	N	N	N	50	N	81900	300	2	0.37	3217871500	39668	64.31	80300	82000	79800	106000	57200	81600	81119.60	2.11	0	4747	82466	82032	81266	80832	80066	82250	81050	94	24400	500	60380	100	1	18808775	15404	85.58	4.56	12	0.21	957.00	17951.00	101200	20220825	-19.07	69400	20230316	18.01	93100	-12.03	20230508	69400	18.01	20230316	101200	-19.07	20220825	69400	18.01	20230316	2.17	Y	237690	500	94 억		397410	N	N	12220	N	00	N
37	20230825	130952	00	50.00	KSQ150		제약	N	N	N	N	50	N	81700	100	2	0.12	2513322400	31057	50.35	80300	82000	79800	106000	57200	81600	80925.25	2.11	0	5585	82466	82032	81266	80832	80066	82250	81050	94	24400	500	60380	100	1	18808775	15367	85.37	4.55	12	0.17	957.00	17951.00	101200	20220825	-19.27	69400	20230316	17.72	93100	-12.24	20230508	69400	17.72	20230316	101200	-19.27	20220825	69400	17.72	20230316	2.17	Y	237690	500	94 억		397410	N	N	12220	N	00	N
38	20230825	120954	00	50.00	KSQ150		제약	N	N	N	N	50	N	81300	-300	5	-0.37	2186489900	27047	43.85	80300	82000	79800	106000	57200	81600	80839.26	2.11	0	6683	82466	82032	81266	80832	80066	82250	81050	94	24400	500	60380	100	1	18808775	15292	84.95	4.53	12	0.14	957.00	17951.00	101200	20220825	-19.66	69400	20230316	17.15	93100	-12.67	20230508	69400	17.15	20230316	101200	-19.66	20220825	69400	17.15	20230316	2.17	Y	237690	500	94 억		397410	N	N	12220	N	00	N
39	20230825	110953	00	50.00	KSQ150		제약	N	N	N	N	50	N	81400	-200	5	-0.25	1766274100	21900	35.50	80300	81500	79800	106000	57200	81600	80650.05	2.11	0	7880	82466	82032	81266	80832	80066	82250	81050	94	24400	500	60380	100	1	18808775	15310	85.06	4.53	12	0.12	957.00	17951.00	101200	20220825	-19.57	69400	20230316	17.29	93100	-12.57	20230508	69400	17.29	20230316	101200	-19.57	20220825	69400	17.29	20230316	2.17	Y	237690	500	94 억		397410	N	N	12220	N	00	N
40	20230825	100959	00	50.00	KSQ150		제약	N	N	N	N	50	N	81200	-400	5	-0.49	1277085400	15858	25.71	80300	81200	79800	106000	57200	81600	80529.86	2.11	0	5588	82466	82032	81266	80832	80066	82250	81050	94	24400	500	60380	100	1	18808775	15273	84.85	4.52	12	0.08	957.00	17951.00	101200	20220825	-19.76	69400	20230316	17.00	93100	-12.78	20230508	69400	17.00	20230316	101200	-19.76	20220825	69400	17.00	20230316	2.17	Y	237690	500	94 억		397410	N	N	12220	N	00	N
41	20230825	090951	00	50.00	KSQ150		제약	N	N	N	N	50	N	80900	-700	5	-0.86	514430400	6409	10.39	80300	80900	79800	106000	57200	81600	80258.50	2.11	0	1581	82466	82032	81266	80832	80066	82250	81050	94	24400	500	60380	100	1	18808775	15216	84.54	4.51	12	0.03	957.00	17951.00	101200	20220825	-20.06	69400	20230316	16.57	93100	-13.10	20230508	69400	16.57	20230316	101200	-20.06	20220825	69400	16.57	20230316	2.17	Y	237690	500	94 억		397410	N	N	12220	N	00	N
42	20230824	160946	00	50.00	KSQ150		제약	N	N	N	N	50	N	81600	900	2	1.12	4996979600	61529	127.91	81300	81700	80500	104900	56500	80700	81213.77	2.12	0	-182	81766	81232	80766	80232	79766	81200	80200	94	24200	500	59710	100	1	18808775	15348	85.27	4.55	12	0.33	957.00	17951.00	101200	20220825	-19.37	69400	20230316	17.58	93100	-12.35	20230508	69400	17.58	20230316	101200	-19.37	20220825	69400	17.58	20230316	2.16	Y	237690	500	94 억		398731	N	N	12220	N	00	N
43	20230824	150945	00	50.00	KSQ150		제약	N	N	N	N	50	N	81000	300	2	0.37	4658322000	57368	119.26	81300	81700	80500	104900	56500	80700	81201.09	2.12	0	1103	81766	81232	80766	80232	79766	81200	80200	94	24200	500	59710	100	1	18808775	15235	84.64	4.51	12	0.31	957.00	17951.00	101200	20220825	-19.96	69400	20230316	16.71	93100	-13.00	20230508	69400	16.71	20230316	101200	-19.96	20220825	69400	16.71	20230316	2.16	Y	237690	500	94 억		398731	N	N	13720	N	00	N
44	20230824	140946	00	50.00	KSQ150		제약	N	N	N	N	50	N	81600	900	2	1.12	3930000100	48425	100.67	81300	81700	80500	104900	56500	80700	81156.84	2.12	0	2963	81766	81232	80766	80232	79766	81200	80200	94	24200	500	59710	100	1	18808775	15348	85.27	4.55	12	0.26	957.00	17951.00	101200	20220825	-19.37	69400	20230316	17.58	93100	-12.35	20230508	69400	17.58	20230316	101200	-19.37	20220825	69400	17.58	20230316	2.16	Y	237690	500	94 억		398731	N	N	13720	N	00	N
45	20230824	130950	00	50.00	KSQ150		제약	N	N	N	N	50	N	81500	800	2	0.99	3251908500	40101	83.36	81300	81700	80500	104900	56500	80700	81093.38	2.12	0	2792	81766	81232	80766	80232	79766	81200	80200	94	24200	500	59710	100	1	18808775	15329	85.16	4.54	12	0.21	957.00	17951.00	101200	20220825	-19.47	69400	20230316	17.44	93100	-12.46	20230508	69400	17.44	20230316	101200	-19.47	20220825	69400	17.44	20230316	2.16	Y	237690	500	94 억		398731	N	N	13720	N	00	N
46	20230824	120953	00	50.00	KSQ150		제약	N	N	N	N	50	N	81200	500	2	0.62	2694754400	33240	69.10	81300	81700	80500	104900	56500	80700	81070.12	2.12	0	1429	81766	81232	80766	80232	79766	81200	80200	94	24200	500	59710	100	1	18808775	15273	84.85	4.52	12	0.18	957.00	17951.00	101200	20220825	-19.76	69400	20230316	17.00	93100	-12.78	20230508	69400	17.00	20230316	101200	-19.76	20220825	69400	17.00	20230316	2.16	Y	237690	500	94 억		398731	N	N	13720	N	00	N
47	20230824	110948	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	400	2	0.50	2148291800	26527	55.15	81300	81700	80500	104900	56500	80700	80985.58	2.12	0	1616	81766	81232	80766	80232	79766	81200	80200	94	24200	500	59710	100	1	18808775	15254	84.74	4.52	12	0.14	957.00	17951.00	101200	20220825	-19.86	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	101200	-19.86	20220825	69400	16.86	20230316	2.16	Y	237690	500	94 억		398731	N	N	13720	N	00	N
48	20230824	100945	00	50.00	KSQ150		제약	N	N	N	N	50	N	80700	0	3	0.00	1452357600	17903	37.22	81300	81700	80700	104900	56500	80700	81124.74	2.12	0	1729	81766	81232	80766	80232	79766	81200	80200	94	24200	500	59710	100	1	18808775	15179	84.33	4.50	12	0.10	957.00	17951.00	101200	20220825	-20.26	69400	20230316	16.28	93100	-13.32	20230508	69400	16.28	20230316	101200	-20.26	20220825	69400	16.28	20230316	2.16	Y	237690	500	94 억		398731	N	N	13720	N	00	N
49	20230824	090947	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	400	2	0.50	401665100	4952	10.29	81300	81400	80900	104900	56500	80700	81115.38	2.12	0	75	81766	81232	80766	80232	79766	81200	80200	94	24200	500	59710	100	1	18808775	15254	84.74	4.52	12	0.03	957.00	17951.00	101200	20220825	-19.86	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	101200	-19.86	20220825	69400	16.86	20230316	2.16	Y	237690	500	94 억		398731	N	N	13720	N	00	N
50	20230823	160943	00	50.00	KSQ150		제약	N	N	N	N	50	N	80700	-500	5	-0.62	3851104100	47704	76.01	80700	81300	80300	105500	56900	81200	80729.07	2.21	0	-17812	83266	82232	81466	80432	79666	81850	80050	94	24300	500	60080	100	1	18808775	15179	84.33	4.50	12	0.25	957.00	17951.00	101200	20220822	-20.26	69400	20230316	16.28	93100	-13.32	20230508	69400	16.28	20230316	101200	-20.26	20220825	69400	16.28	20230316	2.16	Y	237690	500	94 억		415898	N	N	13720	N	00	N
51	20230823	150941	00	50.00	KSQ150		제약	N	N	N	N	50	N	80800	-400	5	-0.49	3554025900	44023	70.14	80700	81300	80300	105500	56900	81200	80731.00	2.21	0	-16733	83266	82232	81466	80432	79666	81850	80050	94	24300	500	60080	100	1	18808775	15197	84.43	4.50	12	0.23	957.00	17951.00	101200	20220822	-20.16	69400	20230316	16.43	93100	-13.21	20230508	69400	16.43	20230316	101200	-20.16	20220825	69400	16.43	20230316	2.16	Y	237690	500	94 억		415898	N	N	16439	N	00	N
52	20230823	140950	00	50.00	KSQ150		제약	N	N	N	N	50	N	80500	-700	5	-0.86	2681406700	33231	52.95	80700	81300	80300	105500	56900	81200	80689.75	2.21	0	-10847	83266	82232	81466	80432	79666	81850	80050	94	24300	500	60080	100	1	18808775	15141	84.12	4.48	12	0.18	957.00	17951.00	101200	20220822	-20.45	69400	20230316	15.99	93100	-13.53	20230508	69400	15.99	20230316	101200	-20.45	20220825	69400	15.99	20230316	2.16	Y	237690	500	94 억		415898	N	N	16439	N	00	N
53	20230823	130940	00	50.00	KSQ150		제약	N	N	N	N	50	N	80400	-800	5	-0.99	2127477200	26343	41.97	80700	81300	80300	105500	56900	81200	80760.44	2.21	0	-6408	83266	82232	81466	80432	79666	81850	80050	94	24300	500	60080	100	1	18808775	15122	84.01	4.48	12	0.14	957.00	17951.00	101200	20220822	-20.55	69400	20230316	15.85	93100	-13.64	20230508	69400	15.85	20230316	101200	-20.55	20220825	69400	15.85	20230316	2.16	Y	237690	500	94 억		415898	N	N	16439	N	00	N
54	20230823	120948	00	50.00	KSQ150		제약	N	N	N	N	50	N	80600	-600	5	-0.74	1771300100	21919	34.92	80700	81300	80300	105500	56900	81200	80810.98	2.21	0	-3060	83266	82232	81466	80432	79666	81850	80050	94	24300	500	60080	100	1	18808775	15160	84.22	4.49	12	0.12	957.00	17951.00	101200	20220822	-20.36	69400	20230316	16.14	93100	-13.43	20230508	69400	16.14	20230316	101200	-20.36	20220825	69400	16.14	20230316	2.16	Y	237690	500	94 억		415898	N	N	16439	N	00	N
55	20230823	110943	00	50.00	KSQ150		제약	N	N	N	N	50	N	80800	-400	5	-0.49	1441641800	17840	28.42	80700	81300	80300	105500	56900	81200	80809.28	2.21	0	-490	83266	82232	81466	80432	79666	81850	80050	94	24300	500	60080	100	1	18808775	15197	84.43	4.50	12	0.09	957.00	17951.00	101200	20220822	-20.16	69400	20230316	16.43	93100	-13.21	20230508	69400	16.43	20230316	101200	-20.16	20220825	69400	16.43	20230316	2.16	Y	237690	500	94 억		415898	N	N	16439	N	00	N
56	20230823	100943	00	50.00	KSQ150		제약	N	N	N	N	50	N	80600	-600	5	-0.74	1005583500	12435	19.81	80700	81300	80300	105500	56900	81200	80866.89	2.21	0	432	83266	82232	81466	80432	79666	81850	80050	94	24300	500	60080	100	1	18808775	15160	84.22	4.49	12	0.07	957.00	17951.00	101200	20220822	-20.36	69400	20230316	16.14	93100	-13.43	20230508	69400	16.14	20230316	101200	-20.36	20220825	69400	16.14	20230316	2.16	Y	237690	500	94 억		415898	N	N	16439	N	00	N
57	20230823	090951	00	50.00	KSQ150		제약	N	N	N	N	50	N	80800	-400	5	-0.49	261919200	3240	5.16	80700	81200	80300	105500	56900	81200	80838.03	2.21	0	609	83266	82232	81466	80432	79666	81850	80050	94	24300	500	60080	100	1	18808775	15197	84.43	4.50	12	0.02	957.00	17951.00	101200	20220822	-20.16	69400	20230316	16.43	93100	-13.21	20230508	69400	16.43	20230316	101200	-20.16	20220825	69400	16.43	20230316	2.16	Y	237690	500	94 억		415898	N	N	16439	N	00	N
58	20230822	160939	00	50.00	KSQ150		제약	N	N	N	N	50	N	81200	-600	5	-0.73	5066433900	62432	59.16	82300	82500	80700	106300	57300	81800	81151.22	2.32	0	-20423	83333	82566	81733	80966	80133	82950	81350	94	24500	500	60530	100	1	18808775	15273	84.85	4.52	12	0.33	957.00	17951.00	104200	20220819	-22.07	69400	20230316	17.00	93100	-12.78	20230508	69400	17.00	20230316	101200	-19.76	20220822	69400	17.00	20230316	2.16	Y	237690	500	94 억		436287	N	N	16439	N	00	N
59	20230822	150938	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	-700	5	-0.86	4771078700	58789	55.71	82300	82500	80700	106300	57300	81800	81155.97	2.32	0	-19573	83333	82566	81733	80966	80133	82950	81350	94	24500	500	60530	100	1	18808775	15254	84.74	4.52	12	0.31	957.00	17951.00	104200	20220819	-22.17	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	101200	-19.86	20220822	69400	16.86	20230316	2.16	Y	237690	500	94 억		436287	N	N	9588	N	00	N
60	20230822	140938	00	50.00	KSQ150		제약	N	N	N	N	50	N	80700	-1100	5	-1.34	4035851700	49706	47.10	82300	82500	80700	106300	57300	81800	81194.45	2.32	0	-14801	83333	82566	81733	80966	80133	82950	81350	94	24500	500	60530	100	1	18808775	15179	84.33	4.50	12	0.26	957.00	17951.00	104200	20220819	-22.55	69400	20230316	16.28	93100	-13.32	20230508	69400	16.28	20230316	101200	-20.26	20220822	69400	16.28	20230316	2.16	Y	237690	500	94 억		436287	N	N	9588	N	00	N
61	20230822	130936	00	50.00	KSQ150		제약	N	N	N	N	50	N	80900	-900	5	-1.10	3363341300	41387	39.22	82300	82500	80800	106300	57300	81800	81265.63	2.32	0	-11053	83333	82566	81733	80966	80133	82950	81350	94	24500	500	60530	100	1	18808775	15216	84.54	4.51	12	0.22	957.00	17951.00	104200	20220819	-22.36	69400	20230316	16.57	93100	-13.10	20230508	69400	16.57	20230316	101200	-20.06	20220822	69400	16.57	20230316	2.16	Y	237690	500	94 억		436287	N	N	9588	N	00	N
62	20230822	120923	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	-700	5	-0.86	2864731600	35236	33.39	82300	82500	80800	106300	57300	81800	81301.26	2.32	0	-9130	83333	82566	81733	80966	80133	82950	81350	94	24500	500	60530	100	1	18808775	15254	84.74	4.52	12	0.19	957.00	17951.00	104200	20220819	-22.17	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	101200	-19.86	20220822	69400	16.86	20230316	2.16	Y	237690	500	94 억		436287	N	N	9588	N	00	N
63	20230822	110937	00	50.00	KSQ150		제약	N	N	N	N	50	N	81300	-500	5	-0.61	2484053800	30543	28.94	82300	82500	80800	106300	57300	81800	81329.71	2.32	0	-7614	83333	82566	81733	80966	80133	82950	81350	94	24500	500	60530	100	1	18808775	15292	84.95	4.53	12	0.16	957.00	17951.00	104200	20220819	-21.98	69400	20230316	17.15	93100	-12.67	20230508	69400	17.15	20230316	101200	-19.66	20220822	69400	17.15	20230316	2.16	Y	237690	500	94 억		436287	N	N	9588	N	00	N
64	20230822	100933	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	-700	5	-0.86	1713282800	21042	19.94	82300	82500	80800	106300	57300	81800	81422.03	2.32	0	-4330	83333	82566	81733	80966	80133	82950	81350	94	24500	500	60530	100	1	18808775	15254	84.74	4.52	12	0.11	957.00	17951.00	104200	20220819	-22.17	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	101200	-19.86	20220822	69400	16.86	20230316	2.16	Y	237690	500	94 억		436287	N	N	9588	N	00	N
65	20230822	090934	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	-700	5	-0.86	476761000	5867	5.56	82300	82300	80900	106300	57300	81800	81261.37	2.32	0	-1974	83333	82566	81733	80966	80133	82950	81350	94	24500	500	60530	100	1	18808775	15254	84.74	4.52	12	0.03	957.00	17951.00	104200	20220819	-22.17	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	101200	-19.86	20220822	69400	16.86	20230316	2.16	Y	237690	500	94 억		436287	N	N	9588	N	00	N
66	20230821	160931	00	50.00	KSQ150		제약	N	N	N	N	50	N	81800	2300	2	2.89	8602276500	105139	176.74	80900	82500	80900	103300	55700	79500	81825.64	2.41	0	-15922	81966	80732	79766	78532	77566	80250	78050	94	23800	500	58830	100	1	18808775	15386	85.48	4.56	12	0.56	957.00	17951.00	105600	20220818	-22.54	69400	20230316	17.87	93100	-12.14	20230508	69400	17.87	20230316	101200	-19.17	20220822	69400	17.87	20230316	2.22	Y	237690	500	94 억		453177	N	N	9588	N	00	N
67	20230821	150938	00	50.00	KSQ150		제약	N	N	N	N	50	N	82000	2500	2	3.14	8186682300	100062	168.21	80900	82500	80900	103300	55700	79500	81823.88	2.41	0	-14366	81966	80732	79766	78532	77566	80250	78050	94	23800	500	58830	100	1	18808775	15423	85.68	4.57	12	0.53	957.00	17951.00	105600	20220818	-22.35	69400	20230316	18.16	93100	-11.92	20230508	69400	18.16	20230316	101200	-18.97	20220822	69400	18.16	20230316	2.22	Y	237690	500	94 억		453177	N	N	13945	N	00	N
68	20230821	140934	00	50.00	KSQ150		제약	N	N	N	N	50	N	82000	2500	2	3.14	6506903800	79565	133.75	80900	82500	80900	103300	55700	79500	81790.63	2.41	0	-7749	81966	80732	79766	78532	77566	80250	78050	94	23800	500	58830	100	1	18808775	15423	85.68	4.57	12	0.42	957.00	17951.00	105600	20220818	-22.35	69400	20230316	18.16	93100	-11.92	20230508	69400	18.16	20230316	101200	-18.97	20220822	69400	18.16	20230316	2.22	Y	237690	500	94 억		453177	N	N	13945	N	00	N
69	20230821	130944	00	50.00	KSQ150		제약	N	N	N	N	50	N	81700	2200	2	2.77	5413883600	66234	111.34	80900	82500	80900	103300	55700	79500	81750.12	2.41	0	-3517	81966	80732	79766	78532	77566	80250	78050	94	23800	500	58830	100	1	18808775	15367	85.37	4.55	12	0.35	957.00	17951.00	105600	20220818	-22.63	69400	20230316	17.72	93100	-12.24	20230508	69400	17.72	20230316	101200	-19.27	20220822	69400	17.72	20230316	2.22	Y	237690	500	94 억		453177	N	N	13945	N	00	N
70	20230821	120942	00	50.00	KSQ150		제약	N	N	N	N	50	N	81900	2400	2	3.02	4868338800	59556	100.11	80900	82500	80900	103300	55700	79500	81756.58	2.41	0	-761	81966	80732	79766	78532	77566	80250	78050	94	23800	500	58830	100	1	18808775	15404	85.58	4.56	12	0.32	957.00	17951.00	105600	20220818	-22.44	69400	20230316	18.01	93100	-12.03	20230508	69400	18.01	20230316	101200	-19.07	20220822	69400	18.01	20230316	2.22	Y	237690	500	94 억		453177	N	N	13945	N	00	N
71	20230821	110933	00	50.00	KSQ150		제약	N	N	N	N	50	N	81700	2200	2	2.77	4382985600	53615	90.13	80900	82500	80900	103300	55700	79500	81763.38	2.41	0	427	81966	80732	79766	78532	77566	80250	78050	94	23800	500	58830	100	1	18808775	15367	85.37	4.55	12	0.29	957.00	17951.00	105600	20220818	-22.63	69400	20230316	17.72	93100	-12.24	20230508	69400	17.72	20230316	101200	-19.27	20220822	69400	17.72	20230316	2.22	Y	237690	500	94 억		453177	N	N	13945	N	00	N
72	20230821	100931	00	50.00	KSQ150		제약	N	N	N	N	50	N	82100	2600	2	3.27	3410350900	41687	70.08	80900	82500	80900	103300	55700	79500	81827.20	2.41	0	3799	81966	80732	79766	78532	77566	80250	78050	94	23800	500	58830	100	1	18808775	15442	85.79	4.57	12	0.22	957.00	17951.00	105600	20220818	-22.25	69400	20230316	18.30	93100	-11.82	20230508	69400	18.30	20230316	101200	-18.87	20220822	69400	18.30	20230316	2.22	Y	237690	500	94 억		453177	N	N	13945	N	00	N
73	20230821	090941	00	50.00	KSQ150		제약	N	N	N	N	50	N	81500	2000	2	2.52	971913400	11964	20.11	80900	81800	80900	103300	55700	79500	81286.52	2.41	0	417	81966	80732	79766	78532	77566	80250	78050	94	23800	500	58830	100	1	18808775	15329	85.16	4.54	12	0.06	957.00	17951.00	105600	20220818	-22.82	69400	20230316	17.44	93100	-12.46	20230508	69400	17.44	20230316	101200	-19.47	20220822	69400	17.44	20230316	2.22	Y	237690	500	94 억		453177	N	N	13945	N	00	N
74	20230818	160933	00	50.00	KSQ150		제약	N	N	N	N	50	N	79500	-1500	5	-1.85	4604105400	57720	44.16	80300	81000	78800	105300	56700	81000	79764.81	2.43	0	-4123	84733	82866	80433	78566	76133	83800	79500	94	24300	500	59940	100	1	18808775	14953	83.07	4.43	12	0.31	957.00	17951.00	109900	20220817	-27.66	69400	20230316	14.55	93100	-14.61	20230508	69400	14.55	20230316	105600	-24.72	20220818	69400	14.55	20230316	2.26	Y	237690	500	94 억		457437	N	N	13945	N	00	N
75	20230818	150925	00	50.00	KSQ150		제약	N	N	N	N	50	N	79800	-1200	5	-1.48	4357719600	54623	41.80	80300	81000	78800	105300	56700	81000	79775.98	2.43	0	-3976	84733	82866	80433	78566	76133	83800	79500	94	24300	500	59940	100	1	18808775	15009	83.39	4.45	12	0.29	957.00	17951.00	109900	20220817	-27.39	69400	20230316	14.99	93100	-14.29	20230508	69400	14.99	20230316	105600	-24.43	20220818	69400	14.99	20230316	2.26	Y	237690	500	94 억		457437	N	N	12431	N	00	N
76	20230818	140932	00	50.00	KSQ150		제약	N	N	N	N	50	N	79600	-1400	5	-1.73	3575461500	44810	34.29	80300	81000	78800	105300	56700	81000	79789.03	2.43	0	-1580	84733	82866	80433	78566	76133	83800	79500	94	24300	500	59940	100	1	18808775	14972	83.18	4.43	12	0.24	957.00	17951.00	109900	20220817	-27.57	69400	20230316	14.70	93100	-14.50	20230508	69400	14.70	20230316	105600	-24.62	20220818	69400	14.70	20230316	2.26	Y	237690	500	94 억		457437	N	N	12431	N	00	N
77	20230818	130925	00	50.00	KSQ150		제약	N	N	N	N	50	N	79900	-1100	5	-1.36	3195115400	40042	30.64	80300	81000	78800	105300	56700	81000	79791.23	2.43	0	-1104	84733	82866	80433	78566	76133	83800	79500	94	24300	500	59940	100	1	18808775	15028	83.49	4.45	12	0.21	957.00	17951.00	109900	20220817	-27.30	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	105600	-24.34	20220818	69400	15.13	20230316	2.26	Y	237690	500	94 억		457437	N	N	12431	N	00	N
78	20230818	120937	00	50.00	KSQ150		제약	N	N	N	N	50	N	79100	-1900	5	-2.35	2646433800	33126	25.35	80300	81000	79000	105300	56700	81000	79886.74	2.43	0	-2087	84733	82866	80433	78566	76133	83800	79500	94	24300	500	59940	100	1	18808775	14878	82.65	4.41	12	0.18	957.00	17951.00	109900	20220817	-28.03	69400	20230316	13.98	93100	-15.04	20230508	69400	13.98	20230316	105600	-25.09	20220818	69400	13.98	20230316	2.26	Y	237690	500	94 억		457437	N	N	12431	N	00	N
79	20230818	110928	00	50.00	KSQ150		제약	N	N	N	N	50	N	79500	-1500	5	-1.85	2108094600	26334	20.15	80300	81000	79300	105300	56700	81000	80048.77	2.43	0	-2667	84733	82866	80433	78566	76133	83800	79500	94	24300	500	59940	100	1	18808775	14953	83.07	4.43	12	0.14	957.00	17951.00	109900	20220817	-27.66	69400	20230316	14.55	93100	-14.61	20230508	69400	14.55	20230316	105600	-24.72	20220818	69400	14.55	20230316	2.26	Y	237690	500	94 억		457437	N	N	12431	N	00	N
80	20230818	100933	00	50.00	KSQ150		제약	N	N	N	N	50	N	79700	-1300	5	-1.60	1483479000	18489	14.15	80300	81000	79300	105300	56700	81000	80231.81	2.43	0	-1246	84733	82866	80433	78566	76133	83800	79500	94	24300	500	59940	100	1	18808775	14991	83.28	4.44	12	0.10	957.00	17951.00	109900	20220817	-27.48	69400	20230316	14.84	93100	-14.39	20230508	69400	14.84	20230316	105600	-24.53	20220818	69400	14.84	20230316	2.26	Y	237690	500	94 억		457437	N	N	12431	N	00	N
81	20230818	090937	00	50.00	KSQ150		제약	N	N	N	N	50	N	80300	-700	5	-0.86	525446900	6555	5.02	80300	80600	79300	105300	56700	81000	80147.35	2.43	0	678	84733	82866	80433	78566	76133	83800	79500	94	24300	500	59940	100	1	18808775	15103	83.91	4.47	12	0.03	957.00	17951.00	109900	20220817	-26.93	69400	20230316	15.71	93100	-13.75	20230508	69400	15.71	20230316	105600	-23.96	20220818	69400	15.71	20230316	2.26	Y	237690	500	94 억		457437	N	N	12431	N	00	N
82	20230817	160932	00	50.00	KSQ150		제약	N	N	N	N	50	N	81000	800	2	1.00	10493886800	130107	107.26	78300	82300	78000	104200	56200	80200	80655.68	2.54	0	-11001	83866	82032	80766	78932	77666	81400	78300	94	24000	500	59340	100	1	18808775	15235	84.64	4.51	12	0.69	957.00	17951.00	111800	20220816	-27.55	69400	20230316	16.71	93100	-13.00	20230508	69400	16.71	20230316	109900	-26.30	20220817	69400	16.71	20230316	2.24	Y	237690	500	94 억		477505	N	N	12431	N	00	N
83	20230817	150939	00	50.00	KSQ150		제약	N	N	N	N	50	N	81400	1200	2	1.50	10063784200	124803	102.89	78300	82300	78000	104200	56200	80200	80637.36	2.54	0	-9009	83866	82032	80766	78932	77666	81400	78300	94	24000	500	59340	100	1	18808775	15310	85.06	4.53	12	0.66	957.00	17951.00	111800	20220816	-27.19	69400	20230316	17.29	93100	-12.57	20230508	69400	17.29	20230316	109900	-25.93	20220817	69400	17.29	20230316	2.24	Y	237690	500	94 억		477505	N	N	8776	N	00	N
84	20230817	140930	00	50.00	KSQ150		제약	N	N	N	N	50	N	81900	1700	2	2.12	8183520700	101716	83.86	78300	82300	78000	104200	56200	80200	80454.61	2.54	0	3507	83866	82032	80766	78932	77666	81400	78300	94	24000	500	59340	100	1	18808775	15404	85.58	4.56	12	0.54	957.00	17951.00	111800	20220816	-26.74	69400	20230316	18.01	93100	-12.03	20230508	69400	18.01	20230316	109900	-25.48	20220817	69400	18.01	20230316	2.24	Y	237690	500	94 억		477505	N	N	8776	N	00	N
85	20230817	130927	00	50.00	KSQ150		제약	N	N	N	N	50	N	81200	1000	2	1.25	6074589100	75915	62.59	78300	81500	78000	104200	56200	80200	80018.30	2.54	0	-25	83866	82032	80766	78932	77666	81400	78300	94	24000	500	59340	100	1	18808775	15273	84.85	4.52	12	0.40	957.00	17951.00	111800	20220816	-27.37	69400	20230316	17.00	93100	-12.78	20230508	69400	17.00	20230316	109900	-26.11	20220817	69400	17.00	20230316	2.24	Y	237690	500	94 억		477505	N	N	8776	N	00	N
86	20230817	120930	00	50.00	KSQ150		제약	N	N	N	N	50	N	81400	1200	2	1.50	5128522700	64250	52.97	78300	81500	78000	104200	56200	80200	79821.36	2.54	0	2261	83866	82032	80766	78932	77666	81400	78300	94	24000	500	59340	100	1	18808775	15310	85.06	4.53	12	0.34	957.00	17951.00	111800	20220816	-27.19	69400	20230316	17.29	93100	-12.57	20230508	69400	17.29	20230316	109900	-25.93	20220817	69400	17.29	20230316	2.24	Y	237690	500	94 억		477505	N	N	8776	N	00	N
87	20230817	110931	00	50.00	KSQ150		제약	N	N	N	N	50	N	80500	300	2	0.37	3889682400	48974	40.38	78300	80500	78000	104200	56200	80200	79423.40	2.54	0	7287	83866	82032	80766	78932	77666	81400	78300	94	24000	500	59340	100	1	18808775	15141	84.12	4.48	12	0.26	957.00	17951.00	111800	20220816	-28.00	69400	20230316	15.99	93100	-13.53	20230508	69400	15.99	20230316	109900	-26.75	20220817	69400	15.99	20230316	2.24	Y	237690	500	94 억		477505	N	N	8776	N	00	N
88	20230817	100926	00	50.00	KSQ150		제약	N	N	N	N	50	N	79900	-300	5	-0.37	2624025700	33152	27.33	78300	80300	78000	104200	56200	80200	79151.32	2.54	0	5824	83866	82032	80766	78932	77666	81400	78300	94	24000	500	59340	100	1	18808775	15028	83.49	4.45	12	0.18	957.00	17951.00	111800	20220816	-28.53	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	109900	-27.30	20220817	69400	15.13	20230316	2.24	Y	237690	500	94 억		477505	N	N	8776	N	00	N
89	20230817	090924	00	50.00	KSQ150		제약	N	N	N	N	50	N	78600	-1600	5	-2.00	753871900	9569	7.89	78300	80000	78300	104200	56200	80200	78782.58	2.54	0	3532	83866	82032	80766	78932	77666	81400	78300	94	24000	500	59340	100	1	18808775	14784	82.13	4.38	12	0.05	957.00	17951.00	111800	20220816	-29.70	69400	20230316	13.26	93100	-15.57	20230508	69400	13.26	20230316	109900	-28.48	20220817	69400	13.26	20230316	2.24	Y	237690	500	94 억		477505	N	N	8776	N	00	N
90	20230816	160930	00	50.00	KSQ150		제약	N	N	N	N	50	N	80200	-2400	5	-2.91	9711058100	120787	141.13	82600	82600	79500	107300	57900	82600	80397.69	2.47	0	16179	84400	83500	82400	81500	80400	82950	80950	94	24700	500	61120	100	1	18808775	15085	83.80	4.47	12	0.64	957.00	17951.00	114500	20220812	-29.96	69400	20230316	15.56	93100	-13.86	20230508	69400	15.56	20230316	111800	-28.26	20220816	69400	15.56	20230316	2.25	Y	237690	500	94 억		465140	N	N	8776	N	00	N
91	20230816	150932	00	50.00	KSQ150		제약	N	N	N	N	50	N	79800	-2800	5	-3.39	9035630600	112358	131.28	82600	82600	79500	107300	57900	82600	80417.66	2.47	0	13835	84400	83500	82400	81500	80400	82950	80950	94	24700	500	61120	100	1	18808775	15009	83.39	4.45	12	0.60	957.00	17951.00	114500	20220812	-30.31	69400	20230316	14.99	93100	-14.29	20230508	69400	14.99	20230316	111800	-28.62	20220816	69400	14.99	20230316	2.25	Y	237690	500	94 억		465140	N	N	7534	N	00	N
92	20230816	140931	00	50.00	KSQ150		제약	N	N	N	N	50	N	80400	-2200	5	-2.66	7680117500	95452	111.53	82600	82600	79500	107300	57900	82600	80459.87	2.47	0	8467	84400	83500	82400	81500	80400	82950	80950	94	24700	500	61120	100	1	18808775	15122	84.01	4.48	12	0.51	957.00	17951.00	114500	20220812	-29.78	69400	20230316	15.85	93100	-13.64	20230508	69400	15.85	20230316	111800	-28.09	20220816	69400	15.85	20230316	2.25	Y	237690	500	94 억		465140	N	N	7534	N	00	N
93	20230816	130927	00	50.00	KSQ150		제약	N	N	N	N	50	N	80900	-1700	5	-2.06	6622887800	82339	96.21	82600	82600	79500	107300	57900	82600	80433.63	2.47	0	3879	84400	83500	82400	81500	80400	82950	80950	94	24700	500	61120	100	1	18808775	15216	84.54	4.51	12	0.44	957.00	17951.00	114500	20220812	-29.34	69400	20230316	16.57	93100	-13.10	20230508	69400	16.57	20230316	111800	-27.64	20220816	69400	16.57	20230316	2.25	Y	237690	500	94 억		465140	N	N	7534	N	00	N
94	20230816	120941	00	50.00	KSQ150		제약	N	N	N	N	50	N	80100	-2500	5	-3.03	5609364600	69756	81.50	82600	82600	79500	107300	57900	82600	80413.17	2.47	0	429	84400	83500	82400	81500	80400	82950	80950	94	24700	500	61120	100	1	18808775	15066	83.70	4.46	12	0.37	957.00	17951.00	114500	20220812	-30.04	69400	20230316	15.42	93100	-13.96	20230508	69400	15.42	20230316	111800	-28.35	20220816	69400	15.42	20230316	2.25	Y	237690	500	94 억		465140	N	N	7534	N	00	N
95	20230816	110936	00	50.00	KSQ150		제약	N	N	N	N	50	N	80800	-1800	5	-2.18	4669527100	58062	67.84	82600	82600	79500	107300	57900	82600	80422.03	2.47	0	960	84400	83500	82400	81500	80400	82950	80950	94	24700	500	61120	100	1	18808775	15197	84.43	4.50	12	0.31	957.00	17951.00	114500	20220812	-29.43	69400	20230316	16.43	93100	-13.21	20230508	69400	16.43	20230316	111800	-27.73	20220816	69400	16.43	20230316	2.25	Y	237690	500	94 억		465140	N	N	7534	N	00	N
96	20230816	100931	00	50.00	KSQ150		제약	N	N	N	N	50	N	80200	-2400	5	-2.91	3369456000	41955	49.02	82600	82600	79500	107300	57900	82600	80309.61	2.47	0	-2677	84400	83500	82400	81500	80400	82950	80950	94	24700	500	61120	100	1	18808775	15085	83.80	4.47	12	0.22	957.00	17951.00	114500	20220812	-29.96	69400	20230316	15.56	93100	-13.86	20230508	69400	15.56	20230316	111800	-28.26	20220816	69400	15.56	20230316	2.25	Y	237690	500	94 억		465140	N	N	7534	N	00	N
97	20230816	090926	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	-2600	5	-3.15	1208407100	14991	17.52	82600	82600	79800	107300	57900	82600	80604.98	2.47	0	-4046	84400	83500	82400	81500	80400	82950	80950	94	24700	500	61120	100	1	18808775	15047	83.59	4.46	12	0.08	957.00	17951.00	114500	20220812	-30.13	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	111800	-28.44	20220816	69400	15.27	20230316	2.25	Y	237690	500	94 억		465140	N	N	7534	N	00	N
98	20230814	160919	00	50.00	KSQ150		제약	N	N	N	N	50	N	82600	0	3	0.00	7037283700	85396	74.33	83000	83300	81300	107300	57900	82600	82407.44	2.53	0	-10919	84600	83600	82400	81400	80200	83000	80800	94	24700	500	61120	100	1	18808775	15536	86.31	4.60	12	0.45	957.00	17951.00	117400	20220811	-29.64	69400	20230316	19.02	93100	-11.28	20230508	69400	19.02	20230316	111800	-26.12	20220816	69400	19.02	20230316	2.22	Y	237690	500	94 억		475678	N	N	7534	N	00	N
99	20230814	150916	00	50.00	KSQ150		제약	N	N	N	N	50	N	82100	-500	5	-0.61	6591076700	79985	69.62	83000	83300	81300	107300	57900	82600	82403.72	2.53	0	-8662	84600	83600	82400	81400	80200	83000	80800	94	24700	500	61120	100	1	18808775	15442	85.79	4.57	12	0.43	957.00	17951.00	117400	20220811	-30.07	69400	20230316	18.30	93100	-11.82	20230508	69400	18.30	20230316	111800	-26.57	20220816	69400	18.30	20230316	2.22	Y	237690	500	94 억		475678	N	N	10836	N	00	N
100	20230814	140919	00	50.00	KSQ150		제약	N	N	N	N	50	N	81900	-700	5	-0.85	5946626000	72145	62.80	83000	83300	81300	107300	57900	82600	82425.84	2.53	0	-4989	84600	83600	82400	81400	80200	83000	80800	94	24700	500	61120	100	1	18808775	15404	85.58	4.56	12	0.38	957.00	17951.00	117400	20220811	-30.24	69400	20230316	18.01	93100	-12.03	20230508	69400	18.01	20230316	111800	-26.74	20220816	69400	18.01	20230316	2.22	Y	237690	500	94 억		475678	N	N	10836	N	00	N
101	20230814	130908	00	50.00	KSQ150		제약	N	N	N	N	50	N	82200	-400	5	-0.48	5196709100	63010	54.85	83000	83300	81300	107300	57900	82600	82474.20	2.53	0	-3579	84600	83600	82400	81400	80200	83000	80800	94	24700	500	61120	100	1	18808775	15461	85.89	4.58	12	0.34	957.00	17951.00	117400	20220811	-29.98	69400	20230316	18.44	93100	-11.71	20230508	69400	18.44	20230316	111800	-26.48	20220816	69400	18.44	20230316	2.22	Y	237690	500	94 억		475678	N	N	10836	N	00	N
102	20230814	120915	00	50.00	KSQ150		제약	N	N	N	N	50	N	82200	-400	5	-0.48	4772252400	57857	50.36	83000	83300	81300	107300	57900	82600	82483.42	2.53	0	-2606	84600	83600	82400	81400	80200	83000	80800	94	24700	500	61120	100	1	18808775	15461	85.89	4.58	12	0.31	957.00	17951.00	117400	20220811	-29.98	69400	20230316	18.44	93100	-11.71	20230508	69400	18.44	20230316	111800	-26.48	20220816	69400	18.44	20230316	2.22	Y	237690	500	94 억		475678	N	N	10836	N	00	N
103	20230814	110910	00	50.00	KSQ150		제약	N	N	N	N	50	N	82800	200	2	0.24	4164367300	50470	43.93	83000	83300	81300	107300	57900	82600	82511.60	2.53	0	-3774	84600	83600	82400	81400	80200	83000	80800	94	24700	500	61120	100	1	18808775	15574	86.52	4.61	12	0.27	957.00	17951.00	117400	20220811	-29.47	69400	20230316	19.31	93100	-11.06	20230508	69400	19.31	20230316	111800	-25.94	20220816	69400	19.31	20230316	2.22	Y	237690	500	94 억		475678	N	N	10836	N	00	N
104	20230814	100911	00	50.00	KSQ150		제약	N	N	N	N	50	N	83100	500	2	0.61	3007825400	36473	31.75	83000	83300	81300	107300	57900	82600	82466.89	2.53	0	-6298	84600	83600	82400	81400	80200	83000	80800	94	24700	500	61120	100	1	18808775	15630	86.83	4.63	12	0.19	957.00	17951.00	117400	20220811	-29.22	69400	20230316	19.74	93100	-10.74	20230508	69400	19.74	20230316	111800	-25.67	20220816	69400	19.74	20230316	2.22	Y	237690	500	94 억		475678	N	N	10836	N	00	N
105	20230814	090909	00	50.00	KSQ150		제약	N	N	N	N	50	N	83200	600	2	0.73	933275700	11245	9.79	83000	83300	82300	107300	57900	82600	82997.52	2.53	0	-2790	84600	83600	82400	81400	80200	83000	80800	94	24700	500	61120	100	1	18808775	15649	86.94	4.63	12	0.06	957.00	17951.00	117400	20220811	-29.13	69400	20230316	19.88	93100	-10.63	20230508	69400	19.88	20230316	111800	-25.58	20220816	69400	19.88	20230316	2.22	Y	237690	500	94 억		475678	N	N	10836	N	00	N
106	20230811	160909	00	50.00	KSQ150		제약	N	N	N	N	50	N	82600	-100	5	-0.12	9405256100	114386	74.72	83300	83400	81200	107500	57900	82700	82223.20	2.63	0	-13062	84366	83532	82066	81232	79766	83950	81650	94	24800	500	61190	100	1	18808775	15536	86.31	4.60	12	0.61	957.00	17951.00	117400	20220811	-29.64	69400	20230316	19.02	93100	-11.28	20230508	69400	19.02	20230316	117400	-29.64	20220811	69400	19.02	20230316	2.36	Y	237690	500	94 억		494035	N	N	10836	N	00	N
107	20230811	150906	00	50.00	KSQ150		제약	N	N	N	N	50	N	82200	-500	5	-0.60	8768509600	106662	69.68	83300	83400	81200	107500	57900	82700	82208.17	2.63	0	-12720	84366	83532	82066	81232	79766	83950	81650	94	24800	500	61190	100	1	18808775	15461	85.89	4.58	12	0.57	957.00	17951.00	117400	20220811	-29.98	69400	20230316	18.44	93100	-11.71	20230508	69400	18.44	20230316	117400	-29.98	20220811	69400	18.44	20230316	2.36	Y	237690	500	94 억		494035	N	N	11462	N	00	N
108	20230811	140904	00	50.00	KSQ150		제약	N	N	N	N	50	N	82500	-200	5	-0.24	7905783700	96184	62.83	83300	83400	81200	107500	57900	82700	82194.14	2.63	0	-11263	84366	83532	82066	81232	79766	83950	81650	94	24800	500	61190	100	1	18808775	15517	86.21	4.60	12	0.51	957.00	17951.00	117400	20220811	-29.73	69400	20230316	18.88	93100	-11.39	20230508	69400	18.88	20230316	117400	-29.73	20220811	69400	18.88	20230316	2.36	Y	237690	500	94 억		494035	N	N	11462	N	00	N
109	20230811	130902	00	50.00	KSQ150		제약	N	N	N	N	50	N	82500	-200	5	-0.24	6970361400	84832	55.42	83300	83400	81200	107500	57900	82700	82166.37	2.63	0	-11094	84366	83532	82066	81232	79766	83950	81650	94	24800	500	61190	100	1	18808775	15517	86.21	4.60	12	0.45	957.00	17951.00	117400	20220811	-29.73	69400	20230316	18.88	93100	-11.39	20230508	69400	18.88	20230316	117400	-29.73	20220811	69400	18.88	20230316	2.36	Y	237690	500	94 억		494035	N	N	11462	N	00	N
110	20230811	120855	00	50.00	KSQ150		제약	N	N	N	N	50	N	82900	200	2	0.24	6392288600	77833	50.84	83300	83400	81200	107500	57900	82700	82127.93	2.63	0	-9773	84366	83532	82066	81232	79766	83950	81650	94	24800	500	61190	100	1	18808775	15592	86.62	4.62	12	0.41	957.00	17951.00	117400	20220811	-29.39	69400	20230316	19.45	93100	-10.96	20230508	69400	19.45	20230316	117400	-29.39	20220811	69400	19.45	20230316	2.36	Y	237690	500	94 억		494035	N	N	11462	N	00	N
111	20230811	110856	00	50.00	KSQ150		제약	N	N	N	N	50	N	82300	-400	5	-0.48	4458070600	54464	35.58	83300	83300	81200	107500	57900	82700	81852.84	2.63	0	-6038	84366	83532	82066	81232	79766	83950	81650	94	24800	500	61190	100	1	18808775	15480	86.00	4.58	12	0.29	957.00	17951.00	117400	20220811	-29.90	69400	20230316	18.59	93100	-11.60	20230508	69400	18.59	20230316	117400	-29.90	20220811	69400	18.59	20230316	2.36	Y	237690	500	94 억		494035	N	N	11462	N	00	N
112	20230811	100851	00	50.00	KSQ150		제약	N	N	N	N	50	N	81900	-800	5	-0.97	3610065700	44106	28.81	83300	83300	81200	107500	57900	82700	81848.92	2.63	0	-3845	84366	83532	82066	81232	79766	83950	81650	94	24800	500	61190	100	1	18808775	15404	85.58	4.56	12	0.23	957.00	17951.00	117400	20220811	-30.24	69400	20230316	18.01	93100	-12.03	20230508	69400	18.01	20230316	117400	-30.24	20220811	69400	18.01	20230316	2.36	Y	237690	500	94 억		494035	N	N	11462	N	00	N
113	20230811	090902	00	50.00	KSQ150		제약	N	N	N	N	50	N	81900	-800	5	-0.97	929938500	11309	7.39	83300	83300	81400	107500	57900	82700	82228.11	2.63	0	-6437	84366	83532	82066	81232	79766	83950	81650	94	24800	500	61190	100	1	18808775	15404	85.58	4.56	12	0.06	957.00	17951.00	117400	20220811	-30.24	69400	20230316	18.01	93100	-12.03	20230508	69400	18.01	20230316	117400	-30.24	20220811	69400	18.01	20230316	2.36	Y	237690	500	94 억		494035	N	N	11462	N	00	N
114	20230810	160852	00	50.00	KSQ150		제약	N	N	N	N	50	N	82700	500	2	0.61	12523747500	152702	41.44	81600	82900	80600	106800	57600	82200	82013.65	2.76	0	-28440	88200	85200	79900	76900	71600	86700	78400	94	24600	500	60820	100	1	18808775	15555	86.42	4.61	12	0.81	957.00	17951.00	117400	20220811	-29.56	69400	20230316	19.16	93100	-11.17	20230508	69400	19.16	20230316	117400	-29.56	20220811	69400	19.16	20230316	2.46	Y	237690	500	94 억		519453	N	N	11462	N	00	N
115	20230810	150850	00	50.00	KSQ150		제약	N	N	N	N	50	N	82700	500	2	0.61	11831646500	144319	39.16	81600	82900	80600	106800	57600	82200	81982.27	2.76	0	-27547	88200	85200	79900	76900	71600	86700	78400	94	24600	500	60820	100	1	18808775	15555	86.42	4.61	12	0.77	957.00	17951.00	117400	20220811	-29.56	69400	20230316	19.16	93100	-11.17	20230508	69400	19.16	20230316	117400	-29.56	20220811	69400	19.16	20230316	2.46	Y	237690	500	94 억		519453	N	N	11121	N	00	N
116	20230810	140851	00	50.00	KSQ150		제약	N	N	N	N	50	N	82700	500	2	0.61	10446500700	127561	34.62	81600	82900	80600	106800	57600	82200	81893.64	2.76	0	-23990	88200	85200	79900	76900	71600	86700	78400	94	24600	500	60820	100	1	18808775	15555	86.42	4.61	12	0.68	957.00	17951.00	117400	20220811	-29.56	69400	20230316	19.16	93100	-11.17	20230508	69400	19.16	20230316	117400	-29.56	20220811	69400	19.16	20230316	2.46	Y	237690	500	94 억		519453	N	N	11121	N	00	N
117	20230810	130843	00	50.00	KSQ150		제약	N	N	N	N	50	N	82600	400	2	0.49	9306993000	113736	30.87	81600	82900	80600	106800	57600	82200	81829.08	2.76	0	-22269	88200	85200	79900	76900	71600	86700	78400	94	24600	500	60820	100	1	18808775	15536	86.31	4.60	12	0.60	957.00	17951.00	117400	20220811	-29.64	69400	20230316	19.02	93100	-11.28	20230508	69400	19.02	20230316	117400	-29.64	20220811	69400	19.02	20230316	2.46	Y	237690	500	94 억		519453	N	N	11121	N	00	N
118	20230810	120900	00	50.00	KSQ150		제약	N	N	N	N	50	N	82500	300	2	0.36	7514113000	92014	24.97	81600	82600	80600	106800	57600	82200	81661.44	2.76	0	-16772	88200	85200	79900	76900	71600	86700	78400	94	24600	500	60820	100	1	18808775	15517	86.21	4.60	12	0.49	957.00	17951.00	117400	20220811	-29.73	69400	20230316	18.88	93100	-11.39	20230508	69400	18.88	20230316	117400	-29.73	20220811	69400	18.88	20230316	2.46	Y	237690	500	94 억		519453	N	N	11121	N	00	N
119	20230810	110901	00	50.00	KSQ150		제약	N	N	N	N	50	N	82000	-200	5	-0.24	5859567400	71914	19.52	81600	82200	80600	106800	57600	82200	81478.03	2.76	0	-8249	88200	85200	79900	76900	71600	86700	78400	94	24600	500	60820	100	1	18808775	15423	85.68	4.57	12	0.38	957.00	17951.00	117400	20220811	-30.15	69400	20230316	18.16	93100	-11.92	20230508	69400	18.16	20230316	117400	-30.15	20220811	69400	18.16	20230316	2.46	Y	237690	500	94 억		519453	N	N	11121	N	00	N
120	20230810	100854	00	50.00	KSQ150		제약	N	N	N	N	50	N	81600	-600	5	-0.73	4176510400	51345	13.93	81600	82200	80600	106800	57600	82200	81338.46	2.76	0	-2152	88200	85200	79900	76900	71600	86700	78400	94	24600	500	60820	100	1	18808775	15348	85.27	4.55	12	0.27	957.00	17951.00	117400	20220811	-30.49	69400	20230316	17.58	93100	-12.35	20230508	69400	17.58	20230316	117400	-30.49	20220811	69400	17.58	20230316	2.46	Y	237690	500	94 억		519453	N	N	11121	N	00	N
121	20230810	090904	00	50.00	KSQ150		제약	N	N	N	N	50	N	81400	-800	5	-0.97	1332803800	16337	4.43	81600	82200	81000	106800	57600	82200	81573.60	2.76	0	-3274	88200	85200	79900	76900	71600	86700	78400	94	24600	500	60820	100	1	18808775	15310	85.06	4.53	12	0.09	957.00	17951.00	117400	20220811	-30.66	69400	20230316	17.29	93100	-12.57	20230508	69400	17.29	20230316	117400	-30.66	20220811	69400	17.29	20230316	2.46	Y	237690	500	94 억		519453	N	N	11121	N	00	N
122	20230809	160852	00	50.00	KSQ150		제약	N	N	N	N	50	N	82200	8200	2	11.08	29509296400	365685	195.81	74600	82900	74600	96200	51800	74000	80693.44	2.21	0	118860	81133	77566	75433	71866	69733	76500	70800	94	22200	500	54760	100	1	18808775	15461	85.89	4.58	12	1.94	957.00	17951.00	117400	20220811	-29.98	69400	20230316	18.44	93100	-11.71	20230508	69400	18.44	20230316	117400	-29.98	20220811	69400	18.44	20230316	2.42	Y	237690	500	94 억		415586	N	N	11021	N	00	N
123	20230809	150841	00	50.00	KSQ150		제약	N	N	N	N	50	N	82100	8100	2	10.95	28532867300	353787	189.44	74600	82900	74600	96200	51800	74000	80649.85	2.21	0	119204	81133	77566	75433	71866	69733	76500	70800	94	22200	500	54760	100	1	18808775	15442	85.79	4.57	12	1.88	957.00	17951.00	117400	20220811	-30.07	69400	20230316	18.30	93100	-11.82	20230508	69400	18.30	20230316	117400	-30.07	20220811	69400	18.30	20230316	2.42	Y	237690	500	94 억		415586	N	N	18993	N	00	N
124	20230809	140839	00	50.00	KSQ150		제약	N	N	N	N	50	N	81800	7800	2	10.54	25886792300	321523	172.16	74600	82900	74600	96200	51800	74000	80513.03	2.21	0	115741	81133	77566	75433	71866	69733	76500	70800	94	22200	500	54760	100	1	18808775	15386	85.48	4.56	12	1.71	957.00	17951.00	117400	20220811	-30.32	69400	20230316	17.87	93100	-12.14	20230508	69400	17.87	20230316	117400	-30.32	20220811	69400	17.87	20230316	2.42	Y	237690	500	94 억		415586	N	N	18993	N	00	N
125	20230809	130900	00	50.00	KSQ150		제약	N	N	N	N	50	N	81100	7100	2	9.59	18495643400	231675	124.05	74600	81900	74600	96200	51800	74000	79834.44	2.21	0	102932	81133	77566	75433	71866	69733	76500	70800	94	22200	500	54760	100	1	18808775	15254	84.74	4.52	12	1.23	957.00	17951.00	117400	20220811	-30.92	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	117400	-30.92	20220811	69400	16.86	20230316	2.42	Y	237690	500	94 억		415586	N	N	18993	N	00	N
126	20230809	120857	00	50.00	KSQ150		제약	N	N	N	N	50	N	81300	7300	2	9.86	17308176200	217052	116.22	74600	81900	74600	96200	51800	74000	79742.07	2.21	0	99381	81133	77566	75433	71866	69733	76500	70800	94	22200	500	54760	100	1	18808775	15292	84.95	4.53	12	1.15	957.00	17951.00	117400	20220811	-30.75	69400	20230316	17.15	93100	-12.67	20230508	69400	17.15	20230316	117400	-30.75	20220811	69400	17.15	20230316	2.42	Y	237690	500	94 억		415586	N	N	18993	N	00	N
127	20230809	110850	00	50.00	KSQ150		제약	N	N	N	N	50	N	81400	7400	2	10.00	15627657500	196377	105.15	74600	81900	74600	96200	51800	74000	79579.88	2.21	0	91305	81133	77566	75433	71866	69733	76500	70800	94	22200	500	54760	100	1	18808775	15310	85.06	4.53	12	1.04	957.00	17951.00	117400	20220811	-30.66	69400	20230316	17.29	93100	-12.57	20230508	69400	17.29	20230316	117400	-30.66	20220811	69400	17.29	20230316	2.42	Y	237690	500	94 억		415586	N	N	18993	N	00	N
128	20230809	100839	00	50.00	KSQ150		제약	N	N	N	N	50	N	79900	5900	2	7.97	8772878600	112067	60.01	74600	80500	74600	96200	51800	74000	78282.44	2.21	0	52849	81133	77566	75433	71866	69733	76500	70800	94	22200	500	54760	100	1	18808775	15028	83.49	4.45	12	0.60	957.00	17951.00	117400	20220811	-31.94	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	117400	-31.94	20220811	69400	15.13	20230316	2.42	Y	237690	500	94 억		415586	N	N	18993	N	00	N
129	20230809	090844	00	50.00	KSQ150		제약	N	N	N	N	50	N	75700	1700	2	2.30	789535300	10449	5.59	74600	76100	74600	96200	51800	74000	75560.85	2.21	0	1734	81133	77566	75433	71866	69733	76500	70800	94	22200	500	54760	100	1	18808775	14238	79.10	4.22	12	0.06	957.00	17951.00	117400	20220811	-35.52	69400	20230316	9.08	93100	-18.69	20230508	69400	9.08	20230316	117400	-35.52	20220811	69400	9.08	20230316	2.42	Y	237690	500	94 억		415586	N	N	18993	N	00	N
130	20230808	160900	00	50.00	KSQ150		제약	N	N	N	N	50	N	74000	-4800	5	-6.09	13956286000	186284	142.31	79000	79000	73300	102400	55200	78800	74919.06	2.43	100	-41416	82933	80866	79433	77366	75933	80150	76650	94	23600	500	58310	100	1	18808775	13918	77.32	4.12	12	0.99	957.00	17951.00	117400	20220811	-36.97	69400	20230316	6.63	93100	-20.52	20230508	69400	6.63	20230316	117400	-36.97	20220811	69400	6.63	20230316	2.43	Y	237690	500	94 억		456284	N	N	18993	N	00	N
131	20230808	150849	00	50.00	KSQ150		제약	N	N	N	N	50	N	73400	-5400	5	-6.85	12736462600	169768	129.69	79000	79000	73300	102400	55200	78800	75021.33	2.43	100	-35046	82933	80866	79433	77366	75933	80150	76650	94	23600	500	58310	100	1	18808775	13806	76.70	4.09	12	0.90	957.00	17951.00	117400	20220811	-37.48	69400	20230316	5.76	93100	-21.16	20230508	69400	5.76	20230316	117400	-37.48	20220811	69400	5.76	20230316	2.43	Y	237690	500	94 억		456284	N	N	10046	N	00	N
132	20230808	140846	00	50.00	KSQ150		제약	N	N	N	N	50	N	73800	-5000	5	-6.35	10742091700	142700	109.01	79000	79000	73800	102400	55200	78800	75275.87	2.43	100	-29273	82933	80866	79433	77366	75933	80150	76650	94	23600	500	58310	100	1	18808775	13881	77.12	4.11	12	0.76	957.00	17951.00	117400	20220811	-37.14	69400	20230316	6.34	93100	-20.73	20230508	69400	6.34	20230316	117400	-37.14	20220811	69400	6.34	20230316	2.43	Y	237690	500	94 억		456284	N	N	10046	N	00	N
133	20230808	130837	00	50.00	KSQ150		제약	N	N	N	N	50	N	74900	-3900	5	-4.95	8056446400	106574	81.42	79000	79000	74100	102400	55200	78800	75592.93	2.43	100	-23064	82933	80866	79433	77366	75933	80150	76650	94	23600	500	58310	100	1	18808775	14088	78.27	4.17	12	0.57	957.00	17951.00	117400	20220811	-36.20	69400	20230316	7.93	93100	-19.55	20230508	69400	7.93	20230316	117400	-36.20	20220811	69400	7.93	20230316	2.43	Y	237690	500	94 억		456284	N	N	10046	N	00	N
134	20230808	120843	00	50.00	KSQ150		제약	N	N	N	N	50	N	75100	-3700	5	-4.70	6841956100	90328	69.01	79000	79000	74100	102400	55200	78800	75743.52	2.43	100	-22015	82933	80866	79433	77366	75933	80150	76650	94	23600	500	58310	100	1	18808775	14125	78.47	4.18	12	0.48	957.00	17951.00	117400	20220811	-36.03	69400	20230316	8.21	93100	-19.33	20230508	69400	8.21	20230316	117400	-36.03	20220811	69400	8.21	20230316	2.43	Y	237690	500	94 억		456284	N	N	10046	N	00	N
135	20230808	110832	00	50.00	KSQ150		제약	N	N	N	N	50	N	75300	-3500	5	-4.44	6017233200	79361	60.63	79000	79000	74100	102400	55200	78800	75818.63	2.43	100	-18959	82933	80866	79433	77366	75933	80150	76650	94	23600	500	58310	100	1	18808775	14163	78.68	4.19	12	0.42	957.00	17951.00	117400	20220811	-35.86	69400	20230316	8.50	93100	-19.12	20230508	69400	8.50	20230316	117400	-35.86	20220811	69400	8.50	20230316	2.43	Y	237690	500	94 억		456284	N	N	10046	N	00	N
136	20230808	100845	00	50.00	KSQ150		제약	N	N	N	N	50	N	75300	-3500	5	-4.44	4556118000	59918	45.77	79000	79000	74100	102400	55200	78800	76036.27	2.43	100	-11807	82933	80866	79433	77366	75933	80150	76650	94	23600	500	58310	100	1	18808775	14163	78.68	4.19	12	0.32	957.00	17951.00	117400	20220811	-35.86	69400	20230316	8.50	93100	-19.12	20230508	69400	8.50	20230316	117400	-35.86	20220811	69400	8.50	20230316	2.43	Y	237690	500	94 억		456284	N	N	10046	N	00	N
137	20230808	090850	00	50.00	KSQ150		제약	N	N	N	N	50	N	76900	-1900	5	-2.41	1204079400	15634	11.94	79000	79000	74100	102400	55200	78800	77009.39	2.43	100	-2902	82933	80866	79433	77366	75933	80150	76650	94	23600	500	58310	100	1	18808775	14464	80.36	4.28	12	0.08	957.00	17951.00	117400	20220811	-34.50	69400	20230316	10.81	93100	-17.40	20230508	69400	10.81	20230316	117400	-34.50	20220811	69400	10.81	20230316	2.43	Y	237690	500	94 억		456284	N	N	10046	N	00	N
138	20230807	160841	00	50.00	KSQ150		제약	N	N	N	N	50	N	78800	-400	5	-0.51	10378023300	130464	124.56	79400	81500	78000	102900	55500	79200	79547.59	2.50	100	-11265	83133	81166	79733	77766	76333	80450	77050	94	23700	500	58600	100	1	18808775	14821	82.34	4.39	12	0.69	957.00	17951.00	117400	20220811	-32.88	69400	20230316	13.54	93100	-15.36	20230508	69400	13.54	20230316	117400	-32.88	20220811	69400	13.54	20230316	2.38	Y	237690	500	94 억		470908	N	N	10046	N	00	N
139	20230807	150841	00	50.00	KSQ150		제약	N	N	N	N	50	N	78600	-600	5	-0.76	9973958900	125333	119.67	79400	81500	78000	102900	55500	79200	79580.15	2.50	100	-11351	83133	81166	79733	77766	76333	80450	77050	94	23700	500	58600	100	1	18808775	14784	82.13	4.38	12	0.67	957.00	17951.00	117400	20220811	-33.05	69400	20230316	13.26	93100	-15.57	20230508	69400	13.26	20230316	117400	-33.05	20220811	69400	13.26	20230316	2.38	Y	237690	500	94 억		470908	N	N	10264	N	00	N
140	20230807	140846	00	50.00	KSQ150		제약	N	N	N	N	50	N	78300	-900	5	-1.14	9137363800	114690	109.50	79400	81500	78000	102900	55500	79200	79670.75	2.50	100	-12668	83133	81166	79733	77766	76333	80450	77050	94	23700	500	58600	100	1	18808775	14727	81.82	4.36	12	0.61	957.00	17951.00	117400	20220811	-33.30	69400	20230316	12.82	93100	-15.90	20230508	69400	12.82	20230316	117400	-33.30	20220811	69400	12.82	20230316	2.38	Y	237690	500	94 억		470908	N	N	10264	N	00	N
141	20230807	130836	00	50.00	KSQ150		제약	N	N	N	N	50	N	78900	-300	5	-0.38	7562320900	94598	90.32	79400	81500	78700	102900	55500	79200	79942.90	2.50	100	-16313	83133	81166	79733	77766	76333	80450	77050	94	23700	500	58600	100	1	18808775	14840	82.45	4.40	12	0.50	957.00	17951.00	117400	20220811	-32.79	69400	20230316	13.69	93100	-15.25	20230508	69400	13.69	20230316	117400	-32.79	20220811	69400	13.69	20230316	2.38	Y	237690	500	94 억		470908	N	N	10264	N	00	N
142	20230807	120835	00	50.00	KSQ150		제약	N	N	N	N	50	N	79300	100	2	0.13	6763127000	84489	80.67	79400	81500	79000	102900	55500	79200	80049.01	2.50	100	-15106	83133	81166	79733	77766	76333	80450	77050	94	23700	500	58600	100	1	18808775	14915	82.86	4.42	12	0.45	957.00	17951.00	117400	20220811	-32.45	69400	20230316	14.27	93100	-14.82	20230508	69400	14.27	20230316	117400	-32.45	20220811	69400	14.27	20230316	2.38	Y	237690	500	94 억		470908	N	N	10264	N	00	N
143	20230807	110828	00	50.00	KSQ150		제약	N	N	N	N	50	N	79300	100	2	0.13	5771569400	71995	68.74	79400	81500	79000	102900	55500	79200	80168.38	2.50	100	-11682	83133	81166	79733	77766	76333	80450	77050	94	23700	500	58600	100	1	18808775	14915	82.86	4.42	12	0.38	957.00	17951.00	117400	20220811	-32.45	69400	20230316	14.27	93100	-14.82	20230508	69400	14.27	20230316	117400	-32.45	20220811	69400	14.27	20230316	2.38	Y	237690	500	94 억		470908	N	N	10264	N	00	N
144	20230807	100839	00	50.00	KSQ150		제약	N	N	N	N	50	N	80100	900	2	1.14	4318624500	53712	51.28	79400	81500	79000	102900	55500	79200	80406.90	2.50	100	-1436	83133	81166	79733	77766	76333	80450	77050	94	23700	500	58600	100	1	18808775	15066	83.70	4.46	12	0.29	957.00	17951.00	117400	20220811	-31.77	69400	20230316	15.42	93100	-13.96	20230508	69400	15.42	20230316	117400	-31.77	20220811	69400	15.42	20230316	2.38	Y	237690	500	94 억		470908	N	N	10264	N	00	N
145	20230807	090837	00	50.00	KSQ150		제약	N	N	N	N	50	N	80500	1300	2	1.64	965946500	12122	11.57	79400	80500	79000	102900	55500	79200	79691.82	2.50	100	-59	83133	81166	79733	77766	76333	80450	77050	94	23700	500	58600	100	1	18808775	15141	84.12	4.48	12	0.06	957.00	17951.00	117400	20220811	-31.43	69400	20230316	15.99	93100	-13.53	20230508	69400	15.99	20230316	117400	-31.43	20220811	69400	15.99	20230316	2.38	Y	237690	500	94 억		470908	N	N	10264	N	00	N
146	20230804	160831	00	50.00	KSQ150		제약	N	N	N	N	50	N	79200	-1100	5	-1.37	8297629400	104176	45.86	81500	81700	78300	104300	56300	80300	79651.08	2.63	0	-22561	85166	82732	78566	76132	71966	83950	77350	94	24000	500	59420	100	1	18808775	14897	82.76	4.41	12	0.55	957.00	17951.00	117400	20220811	-32.54	69400	20230316	14.12	93100	-14.93	20230508	69400	14.12	20230316	117400	-32.54	20220811	69400	14.12	20230316	2.32	Y	237690	500	94 억		494425	N	N	10264	N	00	N
147	20230804	150829	00	50.00	KSQ150		제약	N	N	N	N	50	N	78700	-1600	5	-1.99	7659553400	96091	42.30	81500	81700	78300	104300	56300	80300	79711.45	2.63	0	-19219	85166	82732	78566	76132	71966	83950	77350	94	24000	500	59420	100	1	18808775	14803	82.24	4.38	12	0.51	957.00	17951.00	117400	20220811	-32.96	69400	20230316	13.40	93100	-15.47	20230508	69400	13.40	20230316	117400	-32.96	20220811	69400	13.40	20230316	2.32	Y	237690	500	94 억		494425	N	N	4775	N	00	N
148	20230804	140843	00	50.00	KSQ150		제약	N	N	N	N	50	N	79100	-1200	5	-1.49	6860483600	85965	37.84	81500	81700	78300	104300	56300	80300	79805.54	2.63	0	-14205	85166	82732	78566	76132	71966	83950	77350	94	24000	500	59420	100	1	18808775	14878	82.65	4.41	12	0.46	957.00	17951.00	117400	20220811	-32.62	69400	20230316	13.98	93100	-15.04	20230508	69400	13.98	20230316	117400	-32.62	20220811	69400	13.98	20230316	2.32	Y	237690	500	94 억		494425	N	N	4775	N	00	N
149	20230804	130827	00	50.00	KSQ150		제약	N	N	N	N	50	N	78800	-1500	5	-1.87	6253972100	78266	34.45	81500	81700	78400	104300	56300	80300	79906.63	2.63	0	-14913	85166	82732	78566	76132	71966	83950	77350	94	24000	500	59420	100	1	18808775	14821	82.34	4.39	12	0.42	957.00	17951.00	117400	20220811	-32.88	69400	20230316	13.54	93100	-15.36	20230508	69400	13.54	20230316	117400	-32.88	20220811	69400	13.54	20230316	2.32	Y	237690	500	94 억		494425	N	N	4775	N	00	N
150	20230804	120825	00	50.00	KSQ150		제약	N	N	N	N	50	N	78900	-1400	5	-1.74	5486961000	68515	30.16	81500	81700	78700	104300	56300	80300	80084.08	2.63	0	-12903	85166	82732	78566	76132	71966	83950	77350	94	24000	500	59420	100	1	18808775	14840	82.45	4.40	12	0.36	957.00	17951.00	117400	20220811	-32.79	69400	20230316	13.69	93100	-15.25	20230508	69400	13.69	20230316	117400	-32.79	20220811	69400	13.69	20230316	2.32	Y	237690	500	94 억		494425	N	N	4775	N	00	N
151	20230804	110835	00	50.00	KSQ150		제약	N	N	N	N	50	N	79000	-1300	5	-1.62	4953804700	61761	27.19	81500	81700	78800	104300	56300	80300	80209.27	2.63	0	-11082	85166	82732	78566	76132	71966	83950	77350	94	24000	500	59420	100	1	18808775	14859	82.55	4.40	12	0.33	957.00	17951.00	117400	20220811	-32.71	69400	20230316	13.83	93100	-15.15	20230508	69400	13.83	20230316	117400	-32.71	20220811	69400	13.83	20230316	2.32	Y	237690	500	94 억		494425	N	N	4775	N	00	N
152	20230804	100820	00	50.00	KSQ150		제약	N	N	N	N	50	N	79500	-800	5	-1.00	3446909700	42756	18.82	81500	81700	79300	104300	56300	80300	80618.15	2.63	0	-6317	85166	82732	78566	76132	71966	83950	77350	94	24000	500	59420	100	1	18808775	14953	83.07	4.43	12	0.23	957.00	17951.00	117400	20220811	-32.28	69400	20230316	14.55	93100	-14.61	20230508	69400	14.55	20230316	117400	-32.28	20220811	69400	14.55	20230316	2.32	Y	237690	500	94 억		494425	N	N	4775	N	00	N
153	20230804	090820	00	50.00	KSQ150		제약	N	N	N	N	50	N	80500	200	2	0.25	1248541200	15377	6.77	81500	81700	80500	104300	56300	80300	81195.37	2.63	0	-5264	85166	82732	78566	76132	71966	83950	77350	94	24000	500	59420	100	1	18808775	15141	84.12	4.48	12	0.08	957.00	17951.00	117400	20220811	-31.43	69400	20230316	15.99	93100	-13.53	20230508	69400	15.99	20230316	117400	-31.43	20220811	69400	15.99	20230316	2.32	Y	237690	500	94 억		494425	N	N	4775	N	00	N
154	20230803	160822	00	50.00	KSQ150		제약	N	N	N	N	50	N	80300	4900	2	6.50	17945825200	226709	261.85	74900	81000	74400	98000	52800	75400	79157.25	2.47	0	33583	78866	77132	75466	73732	72066	76300	72900	94	22600	500	55790	100	1	18808775	15103	83.91	4.47	12	1.21	957.00	17951.00	117400	20220811	-31.60	69400	20230316	15.71	93100	-13.75	20230508	69400	15.71	20230316	117400	-31.60	20220811	69400	15.71	20230316	2.26	Y	237690	500	94 억		463958	N	N	4775	N	00	N
155	20230803	150829	00	50.00	KSQ150		제약	N	N	N	N	50	N	80600	5200	2	6.90	17325513100	218985	252.93	74900	81000	74400	98000	52800	75400	79117.54	2.47	0	32590	78866	77132	75466	73732	72066	76300	72900	94	22600	500	55790	100	1	18808775	15160	84.22	4.49	12	1.16	957.00	17951.00	117400	20220811	-31.35	69400	20230316	16.14	93100	-13.43	20230508	69400	16.14	20230316	117400	-31.35	20220811	69400	16.14	20230316	2.26	Y	237690	500	94 억		463958	N	N	13852	N	00	N
156	20230803	140821	00	50.00	KSQ150		제약	N	N	N	N	50	N	80300	4900	2	6.50	14696667200	186395	215.29	74900	80700	74400	98000	52800	75400	78847.10	2.47	0	35632	78866	77132	75466	73732	72066	76300	72900	94	22600	500	55790	100	1	18808775	15103	83.91	4.47	12	0.99	957.00	17951.00	117400	20220811	-31.60	69400	20230316	15.71	93100	-13.75	20230508	69400	15.71	20230316	117400	-31.60	20220811	69400	15.71	20230316	2.26	Y	237690	500	94 억		463958	N	N	13852	N	00	N
157	20230803	130824	00	50.00	KSQ150		제약	N	N	N	N	50	N	80000	4600	2	6.10	11210393400	142970	165.13	74900	80000	74400	98000	52800	75400	78411.04	2.47	0	31896	78866	77132	75466	73732	72066	76300	72900	94	22600	500	55790	100	1	18808775	15047	83.59	4.46	12	0.76	957.00	17951.00	117400	20220811	-31.86	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	117400	-31.86	20220811	69400	15.27	20230316	2.26	Y	237690	500	94 억		463958	N	N	13852	N	00	N
158	20230803	120828	00	50.00	KSQ150		제약	N	N	N	N	50	N	78600	3200	2	4.24	8370108200	107131	123.74	74900	79600	74400	98000	52800	75400	78129.94	2.47	0	13020	78866	77132	75466	73732	72066	76300	72900	94	22600	500	55790	100	1	18808775	14784	82.13	4.38	12	0.57	957.00	17951.00	117400	20220811	-33.05	69400	20230316	13.26	93100	-15.57	20230508	69400	13.26	20230316	117400	-33.05	20220811	69400	13.26	20230316	2.26	Y	237690	500	94 억		463958	N	N	13852	N	00	N
159	20230803	110818	00	50.00	KSQ150		제약	N	N	N	N	50	N	78800	3400	2	4.51	7018315400	89933	103.87	74900	79600	74400	98000	52800	75400	78039.70	2.47	0	13449	78866	77132	75466	73732	72066	76300	72900	94	22600	500	55790	100	1	18808775	14821	82.34	4.39	12	0.48	957.00	17951.00	117400	20220811	-32.88	69400	20230316	13.54	93100	-15.36	20230508	69400	13.54	20230316	117400	-32.88	20220811	69400	13.54	20230316	2.26	Y	237690	500	94 억		463958	N	N	13852	N	00	N
160	20230803	100816	00	50.00	KSQ150		제약	N	N	N	N	50	N	77100	1700	2	2.25	1772278700	23307	26.92	74900	77100	74400	98000	52800	75400	76040.92	2.47	0	7852	78866	77132	75466	73732	72066	76300	72900	94	22600	500	55790	100	1	18808775	14502	80.56	4.30	12	0.12	957.00	17951.00	117400	20220811	-34.33	69400	20230316	11.10	93100	-17.19	20230508	69400	11.10	20230316	117400	-34.33	20220811	69400	11.10	20230316	2.26	Y	237690	500	94 억		463958	N	N	13852	N	00	N
161	20230803	090817	00	50.00	KSQ150		제약	N	N	N	N	50	N	74900	-500	5	-0.66	288632700	3856	4.45	74900	75400	74400	98000	52800	75400	74851.31	2.47	0	371	78866	77132	75466	73732	72066	76300	72900	94	22600	500	55790	100	1	18808775	14088	78.27	4.17	12	0.02	957.00	17951.00	117400	20220811	-36.20	69400	20230316	7.93	93100	-19.55	20230508	69400	7.93	20230316	117400	-36.20	20220811	69400	7.93	20230316	2.26	Y	237690	500	94 억		463958	N	N	13852	N	00	N
162	20230802	160823	00	50.00	KSQ150		제약	N	N	N	N	50	N	75400	-1400	5	-1.82	6501959800	86428	90.53	76300	77200	73800	99800	53800	76800	75229.48	2.59	0	-13024	78933	77866	76433	75366	73933	78400	75900	94	23000	500	56830	100	1	18808775	14182	78.79	4.20	12	0.46	957.00	17951.00	117400	20220811	-35.78	69400	20230316	8.65	93100	-19.01	20230508	69400	8.65	20230316	117400	-35.78	20220811	69400	8.65	20230316	2.18	Y	237690	500	94 억		486511	N	N	13852	N	00	N
163	20230802	150833	00	50.00	KSQ150		제약	N	N	N	N	50	N	74500	-2300	5	-2.99	5789941700	76909	80.56	76300	77200	73800	99800	53800	76800	75282.80	2.59	0	-8979	78933	77866	76433	75366	73933	78400	75900	94	23000	500	56830	100	1	18808775	14013	77.85	4.15	12	0.41	957.00	17951.00	117400	20220811	-36.54	69400	20230316	7.35	93100	-19.98	20230508	69400	7.35	20230316	117400	-36.54	20220811	69400	7.35	20230316	2.18	Y	237690	500	94 억		486511	N	N	13410	N	00	N
164	20230802	140823	00	50.00	KSQ150		제약	N	N	N	N	50	N	74400	-2400	5	-3.12	4961340900	65752	68.87	76300	77200	73800	99800	53800	76800	75455.14	2.59	0	-4145	78933	77866	76433	75366	73933	78400	75900	94	23000	500	56830	100	1	18808775	13994	77.74	4.14	12	0.35	957.00	17951.00	117400	20220811	-36.63	69400	20230316	7.20	93100	-20.09	20230508	69400	7.20	20230316	117400	-36.63	20220811	69400	7.20	20230316	2.18	Y	237690	500	94 억		486511	N	N	13410	N	00	N
165	20230802	130818	00	50.00	KSQ150		제약	N	N	N	N	50	N	74700	-2100	5	-2.73	3938894300	51998	54.46	76300	77200	74600	99800	53800	76800	75750.66	2.59	0	-2564	78933	77866	76433	75366	73933	78400	75900	94	23000	500	56830	100	1	18808775	14050	78.06	4.16	12	0.28	957.00	17951.00	117400	20220811	-36.37	69400	20230316	7.64	93100	-19.76	20230508	69400	7.64	20230316	117400	-36.37	20220811	69400	7.64	20230316	2.18	Y	237690	500	94 억		486511	N	N	13410	N	00	N
166	20230802	120812	00	50.00	KSQ150		제약	N	N	N	N	50	N	75000	-1800	5	-2.34	3369516700	44393	46.50	76300	77200	74600	99800	53800	76800	75901.76	2.59	0	832	78933	77866	76433	75366	73933	78400	75900	94	23000	500	56830	100	1	18808775	14107	78.37	4.18	12	0.24	957.00	17951.00	117400	20220811	-36.12	69400	20230316	8.07	93100	-19.44	20230508	69400	8.07	20230316	117400	-36.12	20220811	69400	8.07	20230316	2.18	Y	237690	500	94 억		486511	N	N	13410	N	00	N
167	20230802	110814	00	50.00	KSQ150		제약	N	N	N	N	50	N	75700	-1100	5	-1.43	2321171500	30455	31.90	76300	77200	75600	99800	53800	76800	76216.22	2.59	0	2851	78933	77866	76433	75366	73933	78400	75900	94	23000	500	56830	100	1	18808775	14238	79.10	4.22	12	0.16	957.00	17951.00	117400	20220811	-35.52	69400	20230316	9.08	93100	-18.69	20230508	69400	9.08	20230316	117400	-35.52	20220811	69400	9.08	20230316	2.18	Y	237690	500	94 억		486511	N	N	13410	N	00	N
168	20230802	100817	00	50.00	KSQ150		제약	N	N	N	N	50	N	76300	-500	5	-0.65	1604786800	21043	22.04	76300	77200	75700	99800	53800	76800	76261.98	2.59	0	3385	78933	77866	76433	75366	73933	78400	75900	94	23000	500	56830	100	1	18808775	14351	79.73	4.25	12	0.11	957.00	17951.00	117400	20220811	-35.01	69400	20230316	9.94	93100	-18.05	20230508	69400	9.94	20230316	117400	-35.01	20220811	69400	9.94	20230316	2.18	Y	237690	500	94 억		486511	N	N	13410	N	00	N
169	20230802	090816	00	50.00	KSQ150		제약	N	N	N	N	50	N	76700	-100	5	-0.13	313877600	4117	4.31	76300	76900	75800	99800	53800	76800	76237.90	2.59	0	-1945	78933	77866	76433	75366	73933	78400	75900	94	23000	500	56830	100	1	18808775	14426	80.15	4.27	12	0.02	957.00	17951.00	117400	20220811	-34.67	69400	20230316	10.52	93100	-17.62	20230508	69400	10.52	20230316	117400	-34.67	20220811	69400	10.52	20230316	2.18	Y	237690	500	94 억		486511	N	N	13410	N	00	N
170	20230801	160815	00	50.00	KSQ150		제약	N	N	N	N	50	N	76800	1300	2	1.72	7231649200	94719	124.76	75200	77500	75000	98100	52900	75500	76348.33	2.60	0	-7794	77766	76632	75166	74032	72566	76800	74200	94	22600	500	55870	100	1	18808775	14445	80.25	4.28	12	0.50	957.00	17951.00	117400	20220811	-34.58	69400	20230316	10.66	93100	-17.51	20230508	69400	10.66	20230316	117400	-34.58	20220811	69400	10.66	20230316	2.16	Y	237690	500	94 억		489952	N	N	13381	N	00	N
171	20230801	150812	00	50.00	KSQ150		제약	N	N	N	N	50	N	76200	700	2	0.93	6605403000	86545	113.99	75200	77500	75000	98100	52900	75500	76323.35	2.60	0	-6053	77766	76632	75166	74032	72566	76800	74200	94	22600	500	55870	100	1	18808775	14332	79.62	4.24	12	0.46	957.00	17951.00	117400	20220811	-35.09	69400	20230316	9.80	93100	-18.15	20230508	69400	9.80	20230316	117400	-35.09	20220811	69400	9.80	20230316	2.16	Y	237690	500	94 억		489952	N	N	8139	N	00	N
172	20230801	140827	00	50.00	KSQ150		제약	N	N	N	N	50	N	75600	100	2	0.13	5712759200	74772	98.48	75200	77500	75000	98100	52900	75500	76402.41	2.60	0	-3847	77766	76632	75166	74032	72566	76800	74200	94	22600	500	55870	100	1	18808775	14219	79.00	4.21	12	0.40	957.00	17951.00	117400	20220811	-35.60	69400	20230316	8.93	93100	-18.80	20230508	69400	8.93	20230316	117400	-35.60	20220811	69400	8.93	20230316	2.16	Y	237690	500	94 억		489952	N	N	8139	N	00	N
173	20230801	130808	00	50.00	KSQ150		제약	N	N	N	N	50	N	75700	200	2	0.26	4744158800	61961	81.61	75200	77500	75000	98100	52900	75500	76566.89	2.60	0	-2058	77766	76632	75166	74032	72566	76800	74200	94	22600	500	55870	100	1	18808775	14238	79.10	4.22	12	0.33	957.00	17951.00	117400	20220811	-35.52	69400	20230316	9.08	93100	-18.69	20230508	69400	9.08	20230316	117400	-35.52	20220811	69400	9.08	20230316	2.16	Y	237690	500	94 억		489952	N	N	8139	N	00	N
174	20230801	120809	00	50.00	KSQ150		제약	N	N	N	N	50	N	76900	1400	2	1.85	4205321500	54900	72.31	75200	77500	75000	98100	52900	75500	76599.70	2.60	0	554	77766	76632	75166	74032	72566	76800	74200	94	22600	500	55870	100	1	18808775	14464	80.36	4.28	12	0.29	957.00	17951.00	117400	20220811	-34.50	69400	20230316	10.81	93100	-17.40	20230508	69400	10.81	20230316	117400	-34.50	20220811	69400	10.81	20230316	2.16	Y	237690	500	94 억		489952	N	N	8139	N	00	N
175	20230801	110806	00	50.00	KSQ150		제약	N	N	N	N	50	N	76700	1200	2	1.59	3358834400	43859	57.77	75200	77500	75000	98100	52900	75500	76582.61	2.60	0	3056	77766	76632	75166	74032	72566	76800	74200	94	22600	500	55870	100	1	18808775	14426	80.15	4.27	12	0.23	957.00	17951.00	117400	20220811	-34.67	69400	20230316	10.52	93100	-17.62	20230508	69400	10.52	20230316	117400	-34.67	20220811	69400	10.52	20230316	2.16	Y	237690	500	94 억		489952	N	N	8139	N	00	N
176	20230801	100811	00	50.00	KSQ150		제약	N	N	N	N	50	N	76600	1100	2	1.46	2639834800	34457	45.38	75200	77500	75000	98100	52900	75500	76612.50	2.60	0	3853	77766	76632	75166	74032	72566	76800	74200	94	22600	500	55870	100	1	18808775	14408	80.04	4.27	12	0.18	957.00	17951.00	117400	20220811	-34.75	69400	20230316	10.37	93100	-17.72	20230508	69400	10.37	20230316	117400	-34.75	20220811	69400	10.37	20230316	2.16	Y	237690	500	94 억		489952	N	N	8139	N	00	N
177	20230801	090803	00	50.00	KSQ150		제약	N	N	N	N	50	N	76100	600	2	0.79	496465600	6555	8.63	75200	76500	75000	98100	52900	75500	75738.53	2.60	0	2015	77766	76632	75166	74032	72566	76800	74200	94	22600	500	55870	100	1	18808775	14313	79.52	4.24	12	0.03	957.00	17951.00	117400	20220811	-35.18	69400	20230316	9.65	93100	-18.26	20230508	69400	9.65	20230316	117400	-35.18	20220811	69400	9.65	20230316	2.16	Y	237690	500	94 억		489952	N	N	8139	N	00	N