KissMeData/028300/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	160404	57	100.00	KSQ150		제약	N	N	N	N		N	28850	-850	5	-2.86	27226367000	934494	190.33	29650	29800	28850	38600	20800	29700	29135.86	12.25	0	-111391	30333	30016	29633	29316	28933	29825	29125	645	8900	500	21970	50	1	128929651	37196	-44.25	5.73	12	0.72	-652.00	5034.00	51576	20220913	-44.06	25991	20230102	11.00	40011	-27.89	20230517	25991	11.00	20230102	57500	-49.83	20220913	27250	5.87	20230102	0.46	Y	028300	500	644 억		15792325	N	N	223495	N	00	N
3	20230831	150459	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-700	5	-2.36	19237923100	657821	133.98	29650	29800	29000	38600	20800	29700	29244.87	12.25	0	-78514	30333	30016	29633	29316	28933	29825	29125	645	8900	500	21970	50	1	128929651	37390	-44.48	5.76	12	0.51	-652.00	5034.00	51576	20220913	-43.77	25991	20230102	11.58	40011	-27.52	20230517	25991	11.58	20230102	57500	-49.57	20220913	27250	6.42	20230102	0.46	Y	028300	500	644 억		15792325	N	N	104343	N	00	N
4	20230831	140524	57	100.00	KSQ150		제약	N	N	N	N		N	29050	-650	5	-2.19	15403831150	525785	107.09	29650	29800	29000	38600	20800	29700	29296.77	12.25	0	-76876	30333	30016	29633	29316	28933	29825	29125	645	8900	500	21970	50	1	128929651	37454	-44.56	5.77	12	0.41	-652.00	5034.00	51576	20220913	-43.68	25991	20230102	11.77	40011	-27.39	20230517	25991	11.77	20230102	57500	-49.48	20220913	27250	6.61	20230102	0.46	Y	028300	500	644 억		15792325	N	N	104343	N	00	N
5	20230831	130510	57	100.00	KSQ150		제약	N	N	N	N		N	29100	-600	5	-2.02	13215955050	450505	91.75	29650	29800	29000	38600	20800	29700	29335.81	12.25	0	-71492	30333	30016	29633	29316	28933	29825	29125	645	8900	500	21970	50	1	128929651	37519	-44.63	5.78	12	0.35	-652.00	5034.00	51576	20220913	-43.58	25991	20230102	11.96	40011	-27.27	20230517	25991	11.96	20230102	57500	-49.39	20220913	27250	6.79	20230102	0.46	Y	028300	500	644 억		15792325	N	N	104343	N	00	N
6	20230831	120518	57	100.00	KSQ150		제약	N	N	N	N		N	29150	-550	5	-1.85	10659515550	362576	73.85	29650	29800	29000	38600	20800	29700	29399.34	12.25	0	-63533	30333	30016	29633	29316	28933	29825	29125	645	8900	500	21970	50	1	128929651	37583	-44.71	5.79	12	0.28	-652.00	5034.00	51576	20220913	-43.48	25991	20230102	12.15	40011	-27.15	20230517	25991	12.15	20230102	57500	-49.30	20220913	27250	6.97	20230102	0.46	Y	028300	500	644 억		15792325	N	N	104343	N	00	N
7	20230831	110721	57	100.00	KSQ150		제약	N	N	N	N		N	29300	-400	5	-1.35	7469840350	253125	51.55	29650	29800	29250	38600	20800	29700	29510.43	12.25	0	-53050	30333	30016	29633	29316	28933	29825	29125	645	8900	500	21970	50	1	128929651	37776	-44.94	5.82	12	0.20	-652.00	5034.00	51576	20220913	-43.19	25991	20230102	12.73	40011	-26.77	20230517	25991	12.73	20230102	57500	-49.04	20220913	27250	7.52	20230102	0.46	Y	028300	500	644 억		15792325	N	N	104343	N	00	N
8	20230831	100548	57	100.00	KSQ150		제약	N	N	N	N		N	29800	100	2	0.34	3675041450	124147	25.28	29650	29800	29450	38600	20800	29700	29602.28	12.25	0	12590	30333	30016	29633	29316	28933	29825	29125	645	8900	500	21970	50	1	128929651	38421	-45.71	5.92	12	0.10	-652.00	5034.00	51576	20220913	-42.22	25991	20230102	14.66	40011	-25.52	20230517	25991	14.66	20230102	57500	-48.17	20220913	27250	9.36	20230102	0.46	Y	028300	500	644 억		15792325	N	N	104343	N	00	N
9	20230831	090439	57	100.00	KSQ150		제약	N	N	N	N		N	29650	-50	5	-0.17	476071300	16091	3.28	29650	29650	29500	38600	20800	29700	29585.69	12.25	0	3281	30333	30016	29633	29316	28933	29825	29125	645	8900	500	21970	50	1	128929651	38228	-45.48	5.89	12	0.01	-652.00	5034.00	51576	20220913	-42.51	25991	20230102	14.08	40011	-25.90	20230517	25991	14.08	20230102	57500	-48.43	20220913	27250	8.81	20230102	0.46	Y	028300	500	644 억		15792325	N	N	104343	N	00	N
10	20230830	160406	57	100.00	KSQ150		제약	N	N	N	N		N	29700	50	2	0.17	14437241500	487803	85.33	29950	29950	29250	38500	20800	29650	29595.62	12.29	0	-21115	30183	29916	29533	29266	28883	30050	29400	645	8850	500	21940	50	1	128929651	38292	-45.55	5.90	12	0.38	-652.00	5034.00	51576	20220913	-42.42	25991	20230102	14.27	40011	-25.77	20230517	25991	14.27	20230102	57500	-48.35	20220913	27250	8.99	20230102	0.46	Y	028300	500	644 억		15850572	N	N	104343	N	00	N
11	20230830	150448	57	100.00	KSQ150		제약	N	N	N	N		N	29750	100	2	0.34	13365115850	451739	79.02	29950	29950	29250	38500	20800	29650	29585.67	12.29	0	-15707	30183	29916	29533	29266	28883	30050	29400	645	8850	500	21940	50	1	128929651	38357	-45.63	5.91	12	0.35	-652.00	5034.00	51576	20220913	-42.32	25991	20230102	14.46	40011	-25.65	20230517	25991	14.46	20230102	57500	-48.26	20220913	27250	9.17	20230102	0.46	Y	028300	500	644 억		15850572	N	N	40500	N	00	N
12	20230830	140516	57	100.00	KSQ150		제약	N	N	N	N		N	29800	150	2	0.51	12018820950	406398	71.09	29950	29950	29250	38500	20800	29650	29573.68	12.29	0	-20641	30183	29916	29533	29266	28883	30050	29400	645	8850	500	21940	50	1	128929651	38421	-45.71	5.92	12	0.32	-652.00	5034.00	51576	20220913	-42.22	25991	20230102	14.66	40011	-25.52	20230517	25991	14.66	20230102	57500	-48.17	20220913	27250	9.36	20230102	0.46	Y	028300	500	644 억		15850572	N	N	40500	N	00	N
13	20230830	130458	57	100.00	KSQ150		제약	N	N	N	N		N	29600	-50	5	-0.17	10192017800	344904	60.33	29950	29950	29250	38500	20800	29650	29549.78	12.29	0	-27516	30183	29916	29533	29266	28883	30050	29400	645	8850	500	21940	50	1	128929651	38163	-45.40	5.88	12	0.27	-652.00	5034.00	51576	20220913	-42.61	25991	20230102	13.89	40011	-26.02	20230517	25991	13.89	20230102	57500	-48.52	20220913	27250	8.62	20230102	0.46	Y	028300	500	644 억		15850572	N	N	40500	N	00	N
14	20230830	120511	57	100.00	KSQ150		제약	N	N	N	N		N	29700	50	2	0.17	9123629850	308831	54.02	29950	29950	29250	38500	20800	29650	29541.84	12.29	0	-31379	30183	29916	29533	29266	28883	30050	29400	645	8850	500	21940	50	1	128929651	38292	-45.55	5.90	12	0.24	-652.00	5034.00	51576	20220913	-42.42	25991	20230102	14.27	40011	-25.77	20230517	25991	14.27	20230102	57500	-48.35	20220913	27250	8.99	20230102	0.46	Y	028300	500	644 억		15850572	N	N	40500	N	00	N
15	20230830	110719	57	100.00	KSQ150		제약	N	N	N	N		N	29700	50	2	0.17	7764653100	263087	46.02	29950	29950	29250	38500	20800	29650	29512.69	12.29	0	-30973	30183	29916	29533	29266	28883	30050	29400	645	8850	500	21940	50	1	128929651	38292	-45.55	5.90	12	0.20	-652.00	5034.00	51576	20220913	-42.42	25991	20230102	14.27	40011	-25.77	20230517	25991	14.27	20230102	57500	-48.35	20220913	27250	8.99	20230102	0.46	Y	028300	500	644 억		15850572	N	N	40500	N	00	N
16	20230830	100535	57	100.00	KSQ150		제약	N	N	N	N		N	29350	-300	5	-1.01	5643722200	191114	33.43	29950	29950	29300	38500	20800	29650	29529.52	12.29	0	-42812	30183	29916	29533	29266	28883	30050	29400	645	8850	500	21940	50	1	128929651	37841	-45.02	5.83	12	0.15	-652.00	5034.00	51576	20220913	-43.09	25991	20230102	12.92	40011	-26.65	20230517	25991	12.92	20230102	57500	-48.96	20220913	27250	7.71	20230102	0.46	Y	028300	500	644 억		15850572	N	N	40500	N	00	N
17	20230830	090434	57	100.00	KSQ150		제약	N	N	N	N		N	29700	50	2	0.17	1069097750	35903	6.28	29950	29950	29650	38500	20800	29650	29784.12	12.29	0	-2314	30183	29916	29533	29266	28883	30050	29400	645	8850	500	21940	50	1	128929651	38292	-45.55	5.90	12	0.03	-652.00	5034.00	51576	20220913	-42.42	25991	20230102	14.27	40011	-25.77	20230517	25991	14.27	20230102	57500	-48.35	20220913	27250	8.99	20230102	0.46	Y	028300	500	644 억		15850572	N	N	40500	N	00	N
18	20230829	160402	57	100.00	KSQ150		제약	N	N	N	N		N	29650	650	2	2.24	16717885750	566226	120.11	29300	29800	29150	37700	20300	29000	29524.87	12.17	0	164452	29633	29316	29083	28766	28533	29475	28925	645	8700	500	21460	50	1	128929651	38228	-45.48	5.89	12	0.44	-652.00	5034.00	51576	20220913	-42.51	25991	20230102	14.08	40011	-25.90	20230517	25991	14.08	20230102	57500	-48.43	20220913	27250	8.81	20230102	0.45	Y	028300	500	644 억		15692587	N	N	40500	N	00	N
19	20230829	150451	57	100.00	KSQ150		제약	N	N	N	N		N	29700	700	2	2.41	15649776200	530209	112.47	29300	29800	29150	37700	20300	29000	29516.24	12.17	0	163715	29633	29316	29083	28766	28533	29475	28925	645	8700	500	21460	50	1	128929651	38292	-45.55	5.90	12	0.41	-652.00	5034.00	51576	20220913	-42.42	25991	20230102	14.27	40011	-25.77	20230517	25991	14.27	20230102	57500	-48.35	20220913	27250	8.99	20230102	0.45	Y	028300	500	644 억		15692587	N	N	69157	N	00	N
20	20230829	140527	57	100.00	KSQ150		제약	N	N	N	N		N	29650	650	2	2.24	13386524400	453784	96.26	29300	29800	29150	37700	20300	29000	29499.77	12.17	0	141383	29633	29316	29083	28766	28533	29475	28925	645	8700	500	21460	50	1	128929651	38228	-45.48	5.89	12	0.35	-652.00	5034.00	51576	20220913	-42.51	25991	20230102	14.08	40011	-25.90	20230517	25991	14.08	20230102	57500	-48.43	20220913	27250	8.81	20230102	0.45	Y	028300	500	644 억		15692587	N	N	69157	N	00	N
21	20230829	130503	57	100.00	KSQ150		제약	N	N	N	N		N	29650	650	2	2.24	11735123850	398028	84.43	29300	29800	29150	37700	20300	29000	29483.16	12.17	0	136759	29633	29316	29083	28766	28533	29475	28925	645	8700	500	21460	50	1	128929651	38228	-45.48	5.89	12	0.31	-652.00	5034.00	51576	20220913	-42.51	25991	20230102	14.08	40011	-25.90	20230517	25991	14.08	20230102	57500	-48.43	20220913	27250	8.81	20230102	0.45	Y	028300	500	644 억		15692587	N	N	69157	N	00	N
22	20230829	120522	57	100.00	KSQ150		제약	N	N	N	N		N	29500	500	2	1.72	9960004950	338175	71.74	29300	29800	29150	37700	20300	29000	29452.22	12.17	0	122080	29633	29316	29083	28766	28533	29475	28925	645	8700	500	21460	50	1	128929651	38034	-45.25	5.86	12	0.26	-652.00	5034.00	51576	20220913	-42.80	25991	20230102	13.50	40011	-26.27	20230517	25991	13.50	20230102	57500	-48.70	20220913	27250	8.26	20230102	0.45	Y	028300	500	644 억		15692587	N	N	69157	N	00	N
23	20230829	110812	57	100.00	KSQ150		제약	N	N	N	N		N	29550	550	2	1.90	9060462750	307660	65.26	29300	29800	29150	37700	20300	29000	29449.60	12.17	0	117528	29633	29316	29083	28766	28533	29475	28925	645	8700	500	21460	50	1	128929651	38099	-45.32	5.87	12	0.24	-652.00	5034.00	51576	20220913	-42.71	25991	20230102	13.69	40011	-26.15	20230517	25991	13.69	20230102	57500	-48.61	20220913	27250	8.44	20230102	0.45	Y	028300	500	644 억		15692587	N	N	69157	N	00	N
24	20230829	100551	57	100.00	KSQ150		제약	N	N	N	N		N	29450	450	2	1.55	4969733800	169477	35.95	29300	29500	29150	37700	20300	29000	29323.94	12.17	0	65136	29633	29316	29083	28766	28533	29475	28925	645	8700	500	21460	50	1	128929651	37970	-45.17	5.85	12	0.13	-652.00	5034.00	51576	20220913	-42.90	25991	20230102	13.31	40011	-26.40	20230517	25991	13.31	20230102	57500	-48.78	20220913	27250	8.07	20230102	0.45	Y	028300	500	644 억		15692587	N	N	69157	N	00	N
25	20230829	090354	57	100.00	KSQ150		제약	N	N	N	N		N	29200	200	2	0.69	539915500	18449	3.91	29300	29350	29150	37700	20300	29000	29265.30	12.17	0	2747	29633	29316	29083	28766	28533	29475	28925	645	8700	500	21460	50	1	128929651	37647	-44.79	5.80	12	0.01	-652.00	5034.00	51576	20220913	-43.38	25991	20230102	12.35	40011	-27.02	20230517	25991	12.35	20230102	57500	-49.22	20220913	27250	7.16	20230102	0.45	Y	028300	500	644 억		15692587	N	N	69157	N	00	N
26	20230828	160352	57	100.00	KSQ150		제약	N	N	N	N		N	29000	150	2	0.52	13499866500	463688	80.19	28850	29400	28850	37500	20200	28850	29114.35	12.14	0	48248	30183	29516	28933	28266	27683	29850	28600	645	8650	500	21340	50	1	128929651	37390	-44.48	5.76	12	0.36	-652.00	5034.00	51576	20220913	-43.77	25991	20230102	11.58	40011	-27.52	20230517	25991	11.58	20230102	57500	-49.57	20220913	27250	6.42	20230102	0.47	Y	028300	500	644 억		15652070	N	N	69157	N	00	N
27	20230828	150356	57	100.00	KSQ150		제약	N	N	N	N		N	29050	200	2	0.69	12505162350	429384	74.26	28850	29400	28850	37500	20200	28850	29123.60	12.14	0	42933	30183	29516	28933	28266	27683	29850	28600	645	8650	500	21340	50	1	128929651	37454	-44.56	5.77	12	0.33	-652.00	5034.00	51576	20220913	-43.68	25991	20230102	11.77	40011	-27.39	20230517	25991	11.77	20230102	57500	-49.48	20220913	27250	6.61	20230102	0.47	Y	028300	500	644 억		15652070	N	N	119138	N	00	N
28	20230828	140355	57	100.00	KSQ150		제약	N	N	N	N		N	29050	200	2	0.69	11223918200	385212	66.62	28850	29400	28850	37500	20200	28850	29137.11	12.14	0	49181	30183	29516	28933	28266	27683	29850	28600	645	8650	500	21340	50	1	128929651	37454	-44.56	5.77	12	0.30	-652.00	5034.00	51576	20220913	-43.68	25991	20230102	11.77	40011	-27.39	20230517	25991	11.77	20230102	57500	-49.48	20220913	27250	6.61	20230102	0.47	Y	028300	500	644 억		15652070	N	N	119138	N	00	N
29	20230828	130400	57	100.00	KSQ150		제약	N	N	N	N		N	29250	400	2	1.39	9554361000	327704	56.67	28850	29400	28850	37500	20200	28850	29155.61	12.14	0	64792	30183	29516	28933	28266	27683	29850	28600	645	8650	500	21340	50	1	128929651	37712	-44.86	5.81	12	0.25	-652.00	5034.00	51576	20220913	-43.29	25991	20230102	12.54	40011	-26.90	20230517	25991	12.54	20230102	57500	-49.13	20220913	27250	7.34	20230102	0.47	Y	028300	500	644 억		15652070	N	N	119138	N	00	N
30	20230828	120357	57	100.00	KSQ150		제약	N	N	N	N		N	29200	350	2	1.21	8371944750	287170	49.66	28850	29400	28850	37500	20200	28850	29153.44	12.14	0	76894	30183	29516	28933	28266	27683	29850	28600	645	8650	500	21340	50	1	128929651	37647	-44.79	5.80	12	0.22	-652.00	5034.00	51576	20220913	-43.38	25991	20230102	12.35	40011	-27.02	20230517	25991	12.35	20230102	57500	-49.22	20220913	27250	7.16	20230102	0.47	Y	028300	500	644 억		15652070	N	N	119138	N	00	N
31	20230828	110355	57	100.00	KSQ150		제약	N	N	N	N		N	29200	350	2	1.21	6070841950	208558	36.07	28850	29300	28850	37500	20200	28850	29108.85	12.14	0	38466	30183	29516	28933	28266	27683	29850	28600	645	8650	500	21340	50	1	128929651	37647	-44.79	5.80	12	0.16	-652.00	5034.00	51576	20220913	-43.38	25991	20230102	12.35	40011	-27.02	20230517	25991	12.35	20230102	57500	-49.22	20220913	27250	7.16	20230102	0.47	Y	028300	500	644 억		15652070	N	N	119138	N	00	N
32	20230828	100350	57	100.00	KSQ150		제약	N	N	N	N		N	29100	250	2	0.87	4526415250	155639	26.92	28850	29300	28850	37500	20200	28850	29083.03	12.14	0	28805	30183	29516	28933	28266	27683	29850	28600	645	8650	500	21340	50	1	128929651	37519	-44.63	5.78	12	0.12	-652.00	5034.00	51576	20220913	-43.58	25991	20230102	11.96	40011	-27.27	20230517	25991	11.96	20230102	57500	-49.39	20220913	27250	6.79	20230102	0.47	Y	028300	500	644 억		15652070	N	N	119138	N	00	N
33	20230828	090356	57	100.00	KSQ150		제약	N	N	N	N		N	29150	300	2	1.04	891282400	30687	5.31	28850	29300	28850	37500	20200	28850	29045.33	12.14	0	5798	30183	29516	28933	28266	27683	29850	28600	645	8650	500	21340	50	1	128929651	37583	-44.71	5.79	12	0.02	-652.00	5034.00	51576	20220913	-43.48	25991	20230102	12.15	40011	-27.15	20230517	25991	12.15	20230102	57500	-49.30	20220913	27250	6.97	20230102	0.47	Y	028300	500	644 억		15652070	N	N	119138	N	00	N
34	20230825	160353	57	100.00	KSQ150		제약	N	N	N	N		N	28850	50	2	0.17	16593812350	573819	61.09	28450	29600	28350	37400	20200	28800	28918.54	12.11	0	28859	30500	29650	28750	27900	27000	30075	28325	645	8600	500	21310	50	1	128929651	37196	-44.25	5.73	12	0.45	-652.00	5034.00	51576	20220913	-44.06	25991	20230102	11.00	40011	-27.89	20230517	25991	11.00	20230102	57500	-49.83	20220913	27250	5.87	20230102	0.49	Y	028300	500	644 억		15617493	N	N	119138	N	00	N
35	20230825	150356	57	100.00	KSQ150		제약	N	N	N	N		N	28900	100	2	0.35	15295940750	528888	56.30	28450	29600	28350	37400	20200	28800	28921.02	12.11	0	23995	30500	29650	28750	27900	27000	30075	28325	645	8600	500	21310	50	1	128929651	37261	-44.33	5.74	12	0.41	-652.00	5034.00	51576	20220913	-43.97	25991	20230102	11.19	40011	-27.77	20230517	25991	11.19	20230102	57500	-49.74	20220913	27250	6.06	20230102	0.49	Y	028300	500	644 억		15617493	N	N	129269	N	00	N
36	20230825	140354	57	100.00	KSQ150		제약	N	N	N	N		N	28850	50	2	0.17	13421292550	463884	49.38	28450	29600	28350	37400	20200	28800	28932.53	12.11	0	27122	30500	29650	28750	27900	27000	30075	28325	645	8600	500	21310	50	1	128929651	37196	-44.25	5.73	12	0.36	-652.00	5034.00	51576	20220913	-44.06	25991	20230102	11.00	40011	-27.89	20230517	25991	11.00	20230102	57500	-49.83	20220913	27250	5.87	20230102	0.49	Y	028300	500	644 억		15617493	N	N	129269	N	00	N
37	20230825	130353	57	100.00	KSQ150		제약	N	N	N	N		N	28850	50	2	0.17	12763379150	441082	46.96	28450	29600	28350	37400	20200	28800	28936.63	12.11	0	32548	30500	29650	28750	27900	27000	30075	28325	645	8600	500	21310	50	1	128929651	37196	-44.25	5.73	12	0.34	-652.00	5034.00	51576	20220913	-44.06	25991	20230102	11.00	40011	-27.89	20230517	25991	11.00	20230102	57500	-49.83	20220913	27250	5.87	20230102	0.49	Y	028300	500	644 억		15617493	N	N	129269	N	00	N
38	20230825	120355	57	100.00	KSQ150		제약	N	N	N	N		N	28950	150	2	0.52	11885726350	410698	43.72	28450	29600	28350	37400	20200	28800	28940.42	12.11	0	35473	30500	29650	28750	27900	27000	30075	28325	645	8600	500	21310	50	1	128929651	37325	-44.40	5.75	12	0.32	-652.00	5034.00	51576	20220913	-43.87	25991	20230102	11.38	40011	-27.64	20230517	25991	11.38	20230102	57500	-49.65	20220913	27250	6.24	20230102	0.49	Y	028300	500	644 억		15617493	N	N	129269	N	00	N
39	20230825	110354	57	100.00	KSQ150		제약	N	N	N	N		N	29000	200	2	0.69	10326002700	356936	38.00	28450	29600	28350	37400	20200	28800	28929.68	12.11	0	26779	30500	29650	28750	27900	27000	30075	28325	645	8600	500	21310	50	1	128929651	37390	-44.48	5.76	12	0.28	-652.00	5034.00	51576	20220913	-43.77	25991	20230102	11.58	40011	-27.52	20230517	25991	11.58	20230102	57500	-49.57	20220913	27250	6.42	20230102	0.49	Y	028300	500	644 억		15617493	N	N	129269	N	00	N
40	20230825	100354	57	100.00	KSQ150		제약	N	N	N	N		N	29000	200	2	0.69	5828158500	202706	21.58	28450	29050	28350	37400	20200	28800	28751.70	12.11	0	40921	30500	29650	28750	27900	27000	30075	28325	645	8600	500	21310	50	1	128929651	37390	-44.48	5.76	12	0.16	-652.00	5034.00	51576	20220913	-43.77	25991	20230102	11.58	40011	-27.52	20230517	25991	11.58	20230102	57500	-49.57	20220913	27250	6.42	20230102	0.49	Y	028300	500	644 억		15617493	N	N	129269	N	00	N
41	20230825	090356	57	100.00	KSQ150		제약	N	N	N	N		N	28550	-250	5	-0.87	892556750	31342	3.34	28450	28600	28350	37400	20200	28800	28474.53	12.11	0	3037	30500	29650	28750	27900	27000	30075	28325	645	8600	500	21310	50	1	128929651	36809	-43.79	5.67	12	0.02	-652.00	5034.00	51576	20220913	-44.64	25991	20230102	9.85	40011	-28.64	20230517	25991	9.85	20230102	57500	-50.35	20220913	27250	4.77	20230102	0.49	Y	028300	500	644 억		15617493	N	N	129269	N	00	N
42	20230824	160351	57	100.00	KSQ150		제약	N	N	N	N		N	28800	750	2	2.67	26756587800	931387	90.84	28300	29600	27850	36450	19650	28050	28727.62	12.08	0	60767	29716	28882	28466	27632	27216	28675	27425	645	8400	500	20750	50	1	128929651	37132	-44.17	5.72	12	0.72	-652.00	5034.00	51576	20220913	-44.16	25991	20230102	10.81	40011	-28.02	20230517	25991	10.81	20230102	57500	-49.91	20220913	27250	5.69	20230102	0.47	Y	028300	500	644 억		15576924	N	N	129269	N	00	N
43	20230824	150350	57	100.00	KSQ150		제약	N	N	N	N		N	29000	950	2	3.39	24594138550	856402	83.52	28300	29600	27850	36450	19650	28050	28717.98	12.08	0	51999	29716	28882	28466	27632	27216	28675	27425	645	8400	500	20750	50	1	128929651	37390	-44.48	5.76	12	0.66	-652.00	5034.00	51576	20220913	-43.77	25991	20230102	11.58	40011	-27.52	20230517	25991	11.58	20230102	57500	-49.57	20220913	27250	6.42	20230102	0.47	Y	028300	500	644 억		15576924	N	N	184197	N	00	N
44	20230824	140352	57	100.00	KSQ150		제약	N	N	N	N		N	29050	1000	2	3.57	22241659750	775482	75.63	28300	29600	27850	36450	19650	28050	28681.08	12.08	0	25302	29716	28882	28466	27632	27216	28675	27425	645	8400	500	20750	50	1	128929651	37454	-44.56	5.77	12	0.60	-652.00	5034.00	51576	20220913	-43.68	25991	20230102	11.77	40011	-27.39	20230517	25991	11.77	20230102	57500	-49.48	20220913	27250	6.61	20230102	0.47	Y	028300	500	644 억		15576924	N	N	184197	N	00	N
45	20230824	130353	57	100.00	KSQ150		제약	N	N	N	N		N	28950	900	2	3.21	14628939500	514858	50.21	28300	29000	27850	36450	19650	28050	28413.54	12.08	0	-22354	29716	28882	28466	27632	27216	28675	27425	645	8400	500	20750	50	1	128929651	37325	-44.40	5.75	12	0.40	-652.00	5034.00	51576	20220913	-43.87	25991	20230102	11.38	40011	-27.64	20230517	25991	11.38	20230102	57500	-49.65	20220913	27250	6.24	20230102	0.47	Y	028300	500	644 억		15576924	N	N	184197	N	00	N
46	20230824	120353	57	100.00	KSQ150		제약	N	N	N	N		N	28550	500	2	1.78	11214030350	396226	38.64	28300	28650	27850	36450	19650	28050	28302.11	12.08	0	-48567	29716	28882	28466	27632	27216	28675	27425	645	8400	500	20750	50	1	128929651	36809	-43.79	5.67	12	0.31	-652.00	5034.00	51576	20220913	-44.64	25991	20230102	9.85	40011	-28.64	20230517	25991	9.85	20230102	57500	-50.35	20220913	27250	4.77	20230102	0.47	Y	028300	500	644 억		15576924	N	N	184197	N	00	N
47	20230824	110352	57	100.00	KSQ150		제약	N	N	N	N		N	28450	400	2	1.43	9070678100	321166	31.32	28300	28650	27850	36450	19650	28050	28242.96	12.08	0	-56571	29716	28882	28466	27632	27216	28675	27425	645	8400	500	20750	50	1	128929651	36680	-43.63	5.65	12	0.25	-652.00	5034.00	51576	20220913	-44.84	25991	20230102	9.46	40011	-28.89	20230517	25991	9.46	20230102	57500	-50.52	20220913	27250	4.40	20230102	0.47	Y	028300	500	644 억		15576924	N	N	184197	N	00	N
48	20230824	100351	57	100.00	KSQ150		제약	N	N	N	N		N	28200	150	2	0.53	4513572950	159439	15.55	28300	28650	28100	36450	19650	28050	28309.09	12.08	0	-32992	29716	28882	28466	27632	27216	28675	27425	645	8400	500	20750	50	1	128929651	36358	-43.25	5.60	12	0.12	-652.00	5034.00	51576	20220913	-45.32	25991	20230102	8.50	40011	-29.52	20230517	25991	8.50	20230102	57500	-50.96	20220913	27250	3.49	20230102	0.47	Y	028300	500	644 억		15576924	N	N	184197	N	00	N
49	20230824	090353	57	100.00	KSQ150		제약	N	N	N	N		N	28300	250	2	0.89	1009154300	35480	3.46	28300	28650	28300	36450	19650	28050	28442.91	12.08	0	-12085	29716	28882	28466	27632	27216	28675	27425	645	8400	500	20750	50	1	128929651	36487	-43.40	5.62	12	0.03	-652.00	5034.00	51576	20220913	-45.13	25991	20230102	8.88	40011	-29.27	20230517	25991	8.88	20230102	57500	-50.78	20220913	27250	3.85	20230102	0.47	Y	028300	500	644 억		15576924	N	N	184197	N	00	N
50	20230823	160350	57	100.00	KSQ150		제약	N	N	N	N		N	28050	-1100	5	-3.77	28914410150	1012784	69.31	29150	29300	28050	37850	20450	29150	28550.03	12.25	0	-184385	30850	30000	29500	28650	28150	29750	28400	645	8700	500	21570	50	1	128929651	36165	-43.02	5.57	12	0.79	-652.00	5034.00	51576	20220913	-45.61	25991	20230102	7.92	40011	-29.89	20230517	25991	7.92	20230102	57500	-51.22	20220913	27250	2.94	20230102	0.48	Y	028300	500	644 억		15797510	N	N	184197	N	00	N
51	20230823	150351	57	100.00	KSQ150		제약	N	N	N	N		N	28100	-1050	5	-3.60	25682608750	897645	61.43	29150	29300	28100	37850	20450	29150	28610.48	12.25	0	-181134	30850	30000	29500	28650	28150	29750	28400	645	8700	500	21570	50	1	128929651	36229	-43.10	5.58	12	0.70	-652.00	5034.00	51576	20220913	-45.52	25991	20230102	8.11	40011	-29.77	20230517	25991	8.11	20230102	57500	-51.13	20220913	27250	3.12	20230102	0.48	Y	028300	500	644 억		15797510	N	N	294571	N	00	N
52	20230823	140352	57	100.00	KSQ150		제약	N	N	N	N		N	28350	-800	5	-2.74	21750036650	758143	51.89	29150	29300	28200	37850	20450	29150	28687.94	12.25	0	-155256	30850	30000	29500	28650	28150	29750	28400	645	8700	500	21570	50	1	128929651	36552	-43.48	5.63	12	0.59	-652.00	5034.00	51576	20220913	-45.03	25991	20230102	9.08	40011	-29.14	20230517	25991	9.08	20230102	57500	-50.70	20220913	27250	4.04	20230102	0.48	Y	028300	500	644 억		15797510	N	N	294571	N	00	N
53	20230823	130351	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-700	5	-2.40	17719298050	615891	42.15	29150	29300	28400	37850	20450	29150	28769.55	12.25	0	-117176	30850	30000	29500	28650	28150	29750	28400	645	8700	500	21570	50	1	128929651	36680	-43.63	5.65	12	0.48	-652.00	5034.00	51576	20220913	-44.84	25991	20230102	9.46	40011	-28.89	20230517	25991	9.46	20230102	57500	-50.52	20220913	27250	4.40	20230102	0.48	Y	028300	500	644 억		15797510	N	N	294571	N	00	N
54	20230823	120353	57	100.00	KSQ150		제약	N	N	N	N		N	28550	-600	5	-2.06	14499658250	502971	34.42	29150	29300	28500	37850	20450	29150	28827.36	12.25	0	-57410	30850	30000	29500	28650	28150	29750	28400	645	8700	500	21570	50	1	128929651	36809	-43.79	5.67	12	0.39	-652.00	5034.00	51576	20220913	-44.64	25991	20230102	9.85	40011	-28.64	20230517	25991	9.85	20230102	57500	-50.35	20220913	27250	4.77	20230102	0.48	Y	028300	500	644 억		15797510	N	N	294571	N	00	N
55	20230823	110351	57	100.00	KSQ150		제약	N	N	N	N		N	28750	-400	5	-1.37	10536206050	364494	24.95	29150	29300	28700	37850	20450	29150	28905.71	12.25	0	-20906	30850	30000	29500	28650	28150	29750	28400	645	8700	500	21570	50	1	128929651	37067	-44.10	5.71	12	0.28	-652.00	5034.00	51576	20220913	-44.26	25991	20230102	10.62	40011	-28.14	20230517	25991	10.62	20230102	57500	-50.00	20220913	27250	5.50	20230102	0.48	Y	028300	500	644 억		15797510	N	N	294571	N	00	N
56	20230823	100349	57	100.00	KSQ150		제약	N	N	N	N		N	28900	-250	5	-0.86	7295695850	251945	17.24	29150	29300	28700	37850	20450	29150	28956.71	12.25	0	-5642	30850	30000	29500	28650	28150	29750	28400	645	8700	500	21570	50	1	128929651	37261	-44.33	5.74	12	0.20	-652.00	5034.00	51576	20220913	-43.97	25991	20230102	11.19	40011	-27.77	20230517	25991	11.19	20230102	57500	-49.74	20220913	27250	6.06	20230102	0.48	Y	028300	500	644 억		15797510	N	N	294571	N	00	N
57	20230823	090354	57	100.00	KSQ150		제약	N	N	N	N		N	29100	-50	5	-0.17	1157262300	39823	2.73	29150	29150	28850	37850	20450	29150	29057.78	12.25	0	5115	30850	30000	29500	28650	28150	29750	28400	645	8700	500	21570	50	1	128929651	37519	-44.63	5.78	12	0.03	-652.00	5034.00	51576	20220913	-43.58	25991	20230102	11.96	40011	-27.27	20230517	25991	11.96	20230102	57500	-49.39	20220913	27250	6.79	20230102	0.48	Y	028300	500	644 억		15797510	N	N	294571	N	00	N
58	20230822	160348	57	100.00	KSQ150		제약	N	N	N	N		N	29150	-1250	5	-4.11	42779291700	1452606	163.63	30250	30350	29000	39500	21300	30400	29450.04	12.74	1	-629901	31533	30966	30433	29866	29333	31250	30150	645	9100	500	22490	50	1	128929651	37583	-44.71	5.79	12	1.13	-652.00	5034.00	51576	20220913	-43.48	25991	20230102	12.15	40011	-27.15	20230517	25991	12.15	20230102	57500	-49.30	20220913	27250	6.97	20230102	0.48	Y	028300	500	644 억		16425988	N	N	294571	N	00	N
59	20230822	150348	57	100.00	KSQ150		제약	N	N	N	N		N	29100	-1300	5	-4.28	40028488500	1358240	153.00	30250	30350	29000	39500	21300	30400	29470.76	12.74	1	-628390	31533	30966	30433	29866	29333	31250	30150	645	9100	500	22490	50	1	128929651	37519	-44.63	5.78	12	1.05	-652.00	5034.00	51576	20220913	-43.58	25991	20230102	11.96	40011	-27.27	20230517	25991	11.96	20230102	57500	-49.39	20220913	27250	6.79	20230102	0.48	Y	028300	500	644 억		16425988	N	N	111388	N	00	N
60	20230822	140352	57	100.00	KSQ150		제약	N	N	N	N		N	29300	-1100	5	-3.62	35684436350	1209084	136.20	30250	30350	29000	39500	21300	30400	29513.51	12.74	1	-582669	31533	30966	30433	29866	29333	31250	30150	645	9100	500	22490	50	1	128929651	37776	-44.94	5.82	12	0.94	-652.00	5034.00	51576	20220913	-43.19	25991	20230102	12.73	40011	-26.77	20230517	25991	12.73	20230102	57500	-49.04	20220913	27250	7.52	20230102	0.48	Y	028300	500	644 억		16425988	N	N	111388	N	00	N
61	20230822	130349	57	100.00	KSQ150		제약	N	N	N	N		N	29300	-1100	5	-3.62	29334888800	991374	111.67	30250	30350	29200	39500	21300	30400	29590.02	12.74	1	-480522	31533	30966	30433	29866	29333	31250	30150	645	9100	500	22490	50	1	128929651	37776	-44.94	5.82	12	0.77	-652.00	5034.00	51576	20220913	-43.19	25991	20230102	12.73	40011	-26.77	20230517	25991	12.73	20230102	57500	-49.04	20220913	27250	7.52	20230102	0.48	Y	028300	500	644 억		16425988	N	N	111388	N	00	N
62	20230822	120342	57	100.00	KSQ150		제약	N	N	N	N		N	29400	-1000	5	-3.29	26950425250	910069	102.52	30250	30350	29200	39500	21300	30400	29613.49	12.74	1	-447130	31533	30966	30433	29866	29333	31250	30150	645	9100	500	22490	50	1	128929651	37905	-45.09	5.84	12	0.71	-652.00	5034.00	51576	20220913	-43.00	25991	20230102	13.12	40011	-26.52	20230517	25991	13.12	20230102	57500	-48.87	20220913	27250	7.89	20230102	0.48	Y	028300	500	644 억		16425988	N	N	111388	N	00	N
63	20230822	110347	57	100.00	KSQ150		제약	N	N	N	N		N	29400	-1000	5	-3.29	24859128250	838865	94.49	30250	30350	29200	39500	21300	30400	29634.11	12.74	1	-418859	31533	30966	30433	29866	29333	31250	30150	645	9100	500	22490	50	1	128929651	37905	-45.09	5.84	12	0.65	-652.00	5034.00	51576	20220913	-43.00	25991	20230102	13.12	40011	-26.52	20230517	25991	13.12	20230102	57500	-48.87	20220913	27250	7.89	20230102	0.48	Y	028300	500	644 억		16425988	N	N	111388	N	00	N
64	20230822	100347	57	100.00	KSQ150		제약	N	N	N	N		N	29350	-1050	5	-3.45	17802075050	598676	67.44	30250	30350	29300	39500	21300	30400	29735.59	12.74	1	-330978	31533	30966	30433	29866	29333	31250	30150	645	9100	500	22490	50	1	128929651	37841	-45.02	5.83	12	0.46	-652.00	5034.00	51576	20220913	-43.09	25991	20230102	12.92	40011	-26.65	20230517	25991	12.92	20230102	57500	-48.96	20220913	27250	7.71	20230102	0.48	Y	028300	500	644 억		16425988	N	N	111388	N	00	N
65	20230822	090348	57	100.00	KSQ150		제약	N	N	N	N		N	30100	-300	5	-0.99	2093294300	69508	7.83	30250	30350	29900	39500	21300	30400	30115.31	12.74	1	-24359	31533	30966	30433	29866	29333	31250	30150	645	9100	500	22490	50	1	128929651	38808	-46.17	5.98	12	0.05	-652.00	5034.00	51576	20220913	-41.64	25991	20230102	15.81	40011	-24.77	20230517	25991	15.81	20230102	57500	-47.65	20220913	27250	10.46	20230102	0.48	Y	028300	500	644 억		16425988	N	N	111388	N	00	N
66	20230821	160348	57	100.00	KSQ150		제약	N	N	N	N		N	30400	500	2	1.67	26940797400	881018	102.52	30000	31000	29900	38850	20950	29900	30579.77	12.55	888943	244123	31033	30466	30133	29566	29233	30300	29400	645	8950	500	22120	50	1	128929651	39195	-46.63	6.04	12	0.68	-652.00	5034.00	51576	20220913	-41.06	25991	20230102	16.96	40011	-24.02	20230517	25991	16.96	20230102	57500	-47.13	20220913	27250	11.56	20230102	0.51	Y	028300	500	644 억		16186203	N	N	111388	N	00	N
67	20230821	150349	57	100.00	KSQ150		제약	N	N	N	N		N	30350	450	2	1.51	24882979800	813293	94.64	30000	31000	29900	38850	20950	29900	30595.65	12.55	888943	240178	31033	30466	30133	29566	29233	30300	29400	645	8950	500	22120	50	1	128929651	39130	-46.55	6.03	12	0.63	-652.00	5034.00	51576	20220913	-41.15	25991	20230102	16.77	40011	-24.15	20230517	25991	16.77	20230102	57500	-47.22	20220913	27250	11.38	20230102	0.51	Y	028300	500	644 억		16186203	N	N	150800	N	00	N
68	20230821	140351	57	100.00	KSQ150		제약	N	N	N	N		N	30550	650	2	2.17	22040336650	719879	83.77	30000	31000	29900	38850	20950	29900	30617.07	12.55	888943	248258	31033	30466	30133	29566	29233	30300	29400	645	8950	500	22120	50	1	128929651	39388	-46.86	6.07	12	0.56	-652.00	5034.00	51576	20220913	-40.77	25991	20230102	17.54	40011	-23.65	20230517	25991	17.54	20230102	57500	-46.87	20220913	27250	12.11	20230102	0.51	Y	028300	500	644 억		16186203	N	N	150800	N	00	N
69	20230821	130350	57	100.00	KSQ150		제약	N	N	N	N		N	30750	850	2	2.84	19706494750	643641	74.90	30000	31000	29900	38850	20950	29900	30617.61	12.55	888943	258785	31033	30466	30133	29566	29233	30300	29400	645	8950	500	22120	50	1	128929651	39646	-47.16	6.11	12	0.50	-652.00	5034.00	51576	20220913	-40.38	25991	20230102	18.31	40011	-23.15	20230517	25991	18.31	20230102	57500	-46.52	20220913	27250	12.84	20230102	0.51	Y	028300	500	644 억		16186203	N	N	150800	N	00	N
70	20230821	120350	57	100.00	KSQ150		제약	N	N	N	N		N	30900	1000	2	3.34	18451242500	602905	70.16	30000	31000	29900	38850	20950	29900	30604.31	12.55	888943	252421	31033	30466	30133	29566	29233	30300	29400	645	8950	500	22120	50	1	128929651	39839	-47.39	6.14	12	0.47	-652.00	5034.00	51576	20220913	-40.09	25991	20230102	18.89	40011	-22.77	20230517	25991	18.89	20230102	57500	-46.26	20220913	27250	13.39	20230102	0.51	Y	028300	500	644 억		16186203	N	N	150800	N	00	N
71	20230821	110349	57	100.00	KSQ150		제약	N	N	N	N		N	30850	950	2	3.18	15558557400	509180	59.25	30000	31000	29900	38850	20950	29900	30556.56	12.55	888943	208239	31033	30466	30133	29566	29233	30300	29400	645	8950	500	22120	50	1	128929651	39775	-47.32	6.13	12	0.39	-652.00	5034.00	51576	20220913	-40.19	25991	20230102	18.69	40011	-22.90	20230517	25991	18.69	20230102	57500	-46.35	20220913	27250	13.21	20230102	0.51	Y	028300	500	644 억		16186203	N	N	150800	N	00	N
72	20230821	100348	57	100.00	KSQ150		제약	N	N	N	N		N	30700	800	2	2.68	10651148950	349992	40.73	30000	31000	29900	38850	20950	29900	30433.09	12.55	888943	129308	31033	30466	30133	29566	29233	30300	29400	645	8950	500	22120	50	1	128929651	39581	-47.09	6.10	12	0.27	-652.00	5034.00	51576	20220913	-40.48	25991	20230102	18.12	40011	-23.27	20230517	25991	18.12	20230102	57500	-46.61	20220913	27250	12.66	20230102	0.51	Y	028300	500	644 억		16186203	N	N	150800	N	00	N
73	20230821	090353	57	100.00	KSQ150		제약	N	N	N	N		N	30050	150	2	0.50	1203628400	40059	4.66	30000	30150	30000	38850	20950	29900	30047.69	12.55	888943	7730	31033	30466	30133	29566	29233	30300	29400	645	8950	500	22120	50	1	128929651	38743	-46.09	5.97	12	0.03	-652.00	5034.00	51576	20220913	-41.74	25991	20230102	15.62	40011	-24.90	20230517	25991	15.62	20230102	57500	-47.74	20220913	27250	10.28	20230102	0.51	Y	028300	500	644 억		16186203	N	N	150800	N	00	N
74	20230818	160348	57	100.00	KSQ150		제약	N	N	N	N		N	29900	-350	5	-1.16	25631700000	849686	120.17	30350	30700	29800	39300	21200	30250	30166.97	12.59	0	-175866	31050	30650	30400	30000	29750	30525	29875	614	9050	500	22380	50	1	122799922	36717	-45.86	5.94	12	0.69	-652.00	5034.00	51576	20220913	-42.03	25991	20230102	15.04	40011	-25.27	20230517	25991	15.04	20230102	57500	-48.00	20220913	27250	9.72	20230102	0.51	Y	028300	500	613 억		15466314	N	N	150800	N	00	N
75	20230818	150344	57	100.00	KSQ150		제약	N	N	N	N		N	29950	-300	5	-0.99	22876066350	757725	107.16	30350	30700	29800	39300	21200	30250	30190.46	12.59	0	-169456	31050	30650	30400	30000	29750	30525	29875	614	9050	500	22380	50	1	122799922	36779	-45.94	5.95	12	0.62	-652.00	5034.00	51576	20220913	-41.93	25991	20230102	15.23	40011	-25.15	20230517	25991	15.23	20230102	57500	-47.91	20220913	27250	9.91	20230102	0.51	Y	028300	500	613 억		15466314	N	N	94077	N	00	N
76	20230818	140348	57	100.00	KSQ150		제약	N	N	N	N		N	29850	-400	5	-1.32	19675252300	650659	92.02	30350	30700	29800	39300	21200	30250	30238.96	12.59	0	-139189	31050	30650	30400	30000	29750	30525	29875	614	9050	500	22380	50	1	122799922	36656	-45.78	5.93	12	0.53	-652.00	5034.00	51576	20220913	-42.12	25991	20230102	14.85	40011	-25.40	20230517	25991	14.85	20230102	57500	-48.09	20220913	27250	9.54	20230102	0.51	Y	028300	500	613 억		15466314	N	N	94077	N	00	N
77	20230818	130344	57	100.00	KSQ150		제약	N	N	N	N		N	30050	-200	5	-0.66	15800723450	521443	73.75	30350	30700	30000	39300	21200	30250	30301.92	12.59	0	-75995	31050	30650	30400	30000	29750	30525	29875	614	9050	500	22380	50	1	122799922	36901	-46.09	5.97	12	0.42	-652.00	5034.00	51576	20220913	-41.74	25991	20230102	15.62	40011	-24.90	20230517	25991	15.62	20230102	57500	-47.74	20220913	27250	10.28	20230102	0.51	Y	028300	500	613 억		15466314	N	N	94077	N	00	N
78	20230818	120355	57	100.00	KSQ150		제약	N	N	N	N		N	30200	-50	5	-0.17	13161180650	433628	61.33	30350	30700	30050	39300	21200	30250	30351.32	12.59	0	-19028	31050	30650	30400	30000	29750	30525	29875	614	9050	500	22380	50	1	122799922	37086	-46.32	6.00	12	0.35	-652.00	5034.00	51576	20220913	-41.45	25991	20230102	16.19	40011	-24.52	20230517	25991	16.19	20230102	57500	-47.48	20220913	27250	10.83	20230102	0.51	Y	028300	500	613 억		15466314	N	N	94077	N	00	N
79	20230818	110346	57	100.00	KSQ150		제약	N	N	N	N		N	30250	0	3	0.00	10099240000	332119	46.97	30350	30700	30200	39300	21200	30250	30408.50	12.59	0	13686	31050	30650	30400	30000	29750	30525	29875	614	9050	500	22380	50	1	122799922	37147	-46.40	6.01	12	0.27	-652.00	5034.00	51576	20220913	-41.35	25991	20230102	16.39	40011	-24.40	20230517	25991	16.39	20230102	57500	-47.39	20220913	27250	11.01	20230102	0.51	Y	028300	500	613 억		15466314	N	N	94077	N	00	N
80	20230818	100348	57	100.00	KSQ150		제약	N	N	N	N		N	30400	150	2	0.50	6884175600	225975	31.96	30350	30700	30200	39300	21200	30250	30464.32	12.59	0	44093	31050	30650	30400	30000	29750	30525	29875	614	9050	500	22380	50	1	122799922	37331	-46.63	6.04	12	0.18	-652.00	5034.00	51576	20220913	-41.06	25991	20230102	16.96	40011	-24.02	20230517	25991	16.96	20230102	57500	-47.13	20220913	27250	11.56	20230102	0.51	Y	028300	500	613 억		15466314	N	N	94077	N	00	N
81	20230818	090348	57	100.00	KSQ150		제약	N	N	N	N		N	30400	150	2	0.50	1235911650	40541	5.73	30350	30700	30350	39300	21200	30250	30485.48	12.59	0	18466	31050	30650	30400	30000	29750	30525	29875	614	9050	500	22380	50	1	122799922	37331	-46.63	6.04	12	0.03	-652.00	5034.00	51576	20220913	-41.06	25991	20230102	16.96	40011	-24.02	20230517	25991	16.96	20230102	57500	-47.13	20220913	27250	11.56	20230102	0.51	Y	028300	500	613 억		15466314	N	N	94077	N	00	N
82	20230817	160348	57	100.00	KSQ150		제약	N	N	N	N		N	30250	-450	5	-1.47	20989873350	691366	88.30	30500	30800	30150	39900	21500	30700	30360.08	12.75	0	-171536	31833	31266	30683	30116	29533	31550	30400	614	9200	500	22710	50	1	122799922	37147	-46.40	6.01	12	0.56	-652.00	5034.00	51576	20220913	-41.35	25991	20230102	16.39	40011	-24.40	20230517	25991	16.39	20230102	57500	-47.39	20220913	27250	11.01	20230102	0.51	Y	028300	500	613 억		15653178	N	N	94054	N	00	N
83	20230817	150351	57	100.00	KSQ150		제약	N	N	N	N		N	30300	-400	5	-1.30	19180009600	631640	80.67	30500	30800	30150	39900	21500	30700	30365.32	12.75	0	-155998	31833	31266	30683	30116	29533	31550	30400	614	9200	500	22710	50	1	122799922	37208	-46.47	6.02	12	0.51	-652.00	5034.00	51576	20220913	-41.25	25991	20230102	16.58	40011	-24.27	20230517	25991	16.58	20230102	57500	-47.30	20220913	27250	11.19	20230102	0.51	Y	028300	500	613 억		15653178	N	N	70001	N	00	N
84	20230817	140348	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-150	5	-0.49	17065615300	561937	71.77	30500	30800	30150	39900	21500	30700	30369.16	12.75	0	-137237	31833	31266	30683	30116	29533	31550	30400	614	9200	500	22710	50	1	122799922	37515	-46.86	6.07	12	0.46	-652.00	5034.00	51576	20220913	-40.77	25991	20230102	17.54	40011	-23.65	20230517	25991	17.54	20230102	57500	-46.87	20220913	27250	12.11	20230102	0.51	Y	028300	500	613 억		15653178	N	N	70001	N	00	N
85	20230817	130345	57	100.00	KSQ150		제약	N	N	N	N		N	30350	-350	5	-1.14	14954188300	492650	62.92	30500	30800	30150	39900	21500	30700	30354.46	12.75	0	-148374	31833	31266	30683	30116	29533	31550	30400	614	9200	500	22710	50	1	122799922	37270	-46.55	6.03	12	0.40	-652.00	5034.00	51576	20220913	-41.15	25991	20230102	16.77	40011	-24.15	20230517	25991	16.77	20230102	57500	-47.22	20220913	27250	11.38	20230102	0.51	Y	028300	500	613 억		15653178	N	N	70001	N	00	N
86	20230817	120346	57	100.00	KSQ150		제약	N	N	N	N		N	30300	-400	5	-1.30	13373456400	440497	56.26	30500	30800	30150	39900	21500	30700	30359.79	12.75	0	-142321	31833	31266	30683	30116	29533	31550	30400	614	9200	500	22710	50	1	122799922	37208	-46.47	6.02	12	0.36	-652.00	5034.00	51576	20220913	-41.25	25991	20230102	16.58	40011	-24.27	20230517	25991	16.58	20230102	57500	-47.30	20220913	27250	11.19	20230102	0.51	Y	028300	500	613 억		15653178	N	N	70001	N	00	N
87	20230817	110347	57	100.00	KSQ150		제약	N	N	N	N		N	30300	-400	5	-1.30	11372431750	374502	47.83	30500	30800	30150	39900	21500	30700	30366.65	12.75	0	-123132	31833	31266	30683	30116	29533	31550	30400	614	9200	500	22710	50	1	122799922	37208	-46.47	6.02	12	0.30	-652.00	5034.00	51576	20220913	-41.25	25991	20230102	16.58	40011	-24.27	20230517	25991	16.58	20230102	57500	-47.30	20220913	27250	11.19	20230102	0.51	Y	028300	500	613 억		15653178	N	N	70001	N	00	N
88	20230817	100346	57	100.00	KSQ150		제약	N	N	N	N		N	30350	-350	5	-1.14	7222404400	237348	30.31	30500	30800	30150	39900	21500	30700	30429.39	12.75	0	-64369	31833	31266	30683	30116	29533	31550	30400	614	9200	500	22710	50	1	122799922	37270	-46.55	6.03	12	0.19	-652.00	5034.00	51576	20220913	-41.15	25991	20230102	16.77	40011	-24.15	20230517	25991	16.77	20230102	57500	-47.22	20220913	27250	11.38	20230102	0.51	Y	028300	500	613 억		15653178	N	N	70001	N	00	N
89	20230817	090345	57	100.00	KSQ150		제약	N	N	N	N		N	30350	-350	5	-1.14	836965900	27474	3.51	30500	30600	30300	39900	21500	30700	30462.35	12.75	0	-1003	31833	31266	30683	30116	29533	31550	30400	614	9200	500	22710	50	1	122799922	37270	-46.55	6.03	12	0.02	-652.00	5034.00	51576	20220913	-41.15	25991	20230102	16.77	40011	-24.15	20230517	25991	16.77	20230102	57500	-47.22	20220913	27250	11.38	20230102	0.51	Y	028300	500	613 억		15653178	N	N	70001	N	00	N
90	20230816	160347	57	100.00	KSQ150		제약	N	N	N	N		N	30700	100	2	0.33	23882762150	777288	115.29	30500	31250	30100	39750	21450	30600	30725.91	12.66	0	70922	31700	31150	30750	30200	29800	30950	30000	614	9150	500	22640	50	1	122799922	37700	-47.09	6.10	12	0.63	-652.00	5034.00	51576	20220913	-40.48	25991	20230102	18.12	40011	-23.27	20230517	25991	18.12	20230102	57500	-46.61	20220913	27250	12.66	20230102	0.51	Y	028300	500	613 억		15550175	N	N	69901	N	00	N
91	20230816	150346	57	100.00	KSQ150		제약	N	N	N	N		N	30700	100	2	0.33	21793723800	709386	105.21	30500	31250	30100	39750	21450	30600	30722.07	12.66	0	92286	31700	31150	30750	30200	29800	30950	30000	614	9150	500	22640	50	1	122799922	37700	-47.09	6.10	12	0.58	-652.00	5034.00	51576	20220913	-40.48	25991	20230102	18.12	40011	-23.27	20230517	25991	18.12	20230102	57500	-46.61	20220913	27250	12.66	20230102	0.51	Y	028300	500	613 억		15550175	N	N	92046	N	00	N
92	20230816	140346	57	100.00	KSQ150		제약	N	N	N	N		N	30950	350	2	1.14	19445567050	633018	93.89	30500	31250	30100	39750	21450	30600	30718.95	12.66	0	91695	31700	31150	30750	30200	29800	30950	30000	614	9150	500	22640	50	1	122799922	38007	-47.47	6.15	12	0.52	-652.00	5034.00	51576	20220913	-39.99	25991	20230102	19.08	40011	-22.65	20230517	25991	19.08	20230102	57500	-46.17	20220913	27250	13.58	20230102	0.51	Y	028300	500	613 억		15550175	N	N	92046	N	00	N
93	20230816	130347	57	100.00	KSQ150		제약	N	N	N	N		N	31050	450	2	1.47	16548125200	539340	79.99	30500	31250	30100	39750	21450	30600	30682.28	12.66	0	107095	31700	31150	30750	30200	29800	30950	30000	614	9150	500	22640	50	1	122799922	38129	-47.62	6.17	12	0.44	-652.00	5034.00	51576	20220913	-39.80	25991	20230102	19.46	40011	-22.40	20230517	25991	19.46	20230102	57500	-46.00	20220913	27250	13.94	20230102	0.51	Y	028300	500	613 억		15550175	N	N	92046	N	00	N
94	20230816	120351	57	100.00	KSQ150		제약	N	N	N	N		N	30800	200	2	0.65	12809723950	418750	62.11	30500	31100	30100	39750	21450	30600	30590.37	12.66	0	65286	31700	31150	30750	30200	29800	30950	30000	614	9150	500	22640	50	1	122799922	37822	-47.24	6.12	12	0.34	-652.00	5034.00	51576	20220913	-40.28	25991	20230102	18.50	40011	-23.02	20230517	25991	18.50	20230102	57500	-46.43	20220913	27250	13.03	20230102	0.51	Y	028300	500	613 억		15550175	N	N	92046	N	00	N
95	20230816	110348	57	100.00	KSQ150		제약	N	N	N	N		N	30600	0	3	0.00	8753668850	287347	42.62	30500	30950	30100	39750	21450	30600	30463.44	12.66	0	44075	31700	31150	30750	30200	29800	30950	30000	614	9150	500	22640	50	1	122799922	37577	-46.93	6.08	12	0.23	-652.00	5034.00	51576	20220913	-40.67	25991	20230102	17.73	40011	-23.52	20230517	25991	17.73	20230102	57500	-46.78	20220913	27250	12.29	20230102	0.51	Y	028300	500	613 억		15550175	N	N	92046	N	00	N
96	20230816	100344	57	100.00	KSQ150		제약	N	N	N	N		N	30350	-250	5	-0.82	4596767700	151658	22.49	30500	30500	30100	39750	21450	30600	30308.82	12.66	0	35489	31700	31150	30750	30200	29800	30950	30000	614	9150	500	22640	50	1	122799922	37270	-46.55	6.03	12	0.12	-652.00	5034.00	51576	20220913	-41.15	25991	20230102	16.77	40011	-24.15	20230517	25991	16.77	20230102	57500	-47.22	20220913	27250	11.38	20230102	0.51	Y	028300	500	613 억		15550175	N	N	92046	N	00	N
97	20230816	090343	57	100.00	KSQ150		제약	N	N	N	N		N	30250	-350	5	-1.14	790675800	26095	3.87	30500	30500	30100	39750	21450	30600	30292.06	12.66	0	-465	31700	31150	30750	30200	29800	30950	30000	614	9150	500	22640	50	1	122799922	37147	-46.40	6.01	12	0.02	-652.00	5034.00	51576	20220913	-41.35	25991	20230102	16.39	40011	-24.40	20230517	25991	16.39	20230102	57500	-47.39	20220913	27250	11.01	20230102	0.51	Y	028300	500	613 억		15550175	N	N	92046	N	00	N
98	20230814	160343	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-400	5	-1.29	20182957550	658309	118.23	31000	31300	30350	40300	21700	31000	30658.56	12.73	0	-78969	31933	31466	31183	30716	30433	31325	30575	614	9300	500	22940	50	1	122799922	37577	-46.93	6.08	12	0.54	-652.00	5034.00	51576	20220913	-40.67	25991	20230102	17.73	40011	-23.52	20230517	25991	17.73	20230102	57500	-46.78	20220913	27250	12.29	20230102	0.51	Y	028300	500	613 억		15632272	N	N	92046	N	00	N
99	20230814	150342	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-450	5	-1.45	18457358750	601969	108.11	31000	31300	30350	40300	21700	31000	30661.32	12.73	0	-72927	31933	31466	31183	30716	30433	31325	30575	614	9300	500	22940	50	1	122799922	37515	-46.86	6.07	12	0.49	-652.00	5034.00	51576	20220913	-40.77	25991	20230102	17.54	40011	-23.65	20230517	25991	17.54	20230102	57500	-46.87	20220913	27250	12.11	20230102	0.51	Y	028300	500	613 억		15632272	N	N	66641	N	00	N
100	20230814	140342	57	100.00	KSQ150		제약	N	N	N	N		N	30450	-550	5	-1.77	16589974550	540820	97.13	31000	31300	30350	40300	21700	31000	30675.25	12.73	0	-58018	31933	31466	31183	30716	30433	31325	30575	614	9300	500	22940	50	1	122799922	37393	-46.70	6.05	12	0.44	-652.00	5034.00	51576	20220913	-40.96	25991	20230102	17.16	40011	-23.90	20230517	25991	17.16	20230102	57500	-47.04	20220913	27250	11.74	20230102	0.51	Y	028300	500	613 억		15632272	N	N	66641	N	00	N
101	20230814	130341	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-500	5	-1.61	14173295050	461474	82.88	31000	31300	30450	40300	21700	31000	30712.74	12.73	0	-29598	31933	31466	31183	30716	30433	31325	30575	614	9300	500	22940	50	1	122799922	37454	-46.78	6.06	12	0.38	-652.00	5034.00	51576	20220913	-40.86	25991	20230102	17.35	40011	-23.77	20230517	25991	17.35	20230102	57500	-46.96	20220913	27250	11.93	20230102	0.51	Y	028300	500	613 억		15632272	N	N	66641	N	00	N
102	20230814	120341	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-450	5	-1.45	12173049900	395959	71.11	31000	31300	30450	40300	21700	31000	30742.84	12.73	0	-12170	31933	31466	31183	30716	30433	31325	30575	614	9300	500	22940	50	1	122799922	37515	-46.86	6.07	12	0.32	-652.00	5034.00	51576	20220913	-40.77	25991	20230102	17.54	40011	-23.65	20230517	25991	17.54	20230102	57500	-46.87	20220913	27250	12.11	20230102	0.51	Y	028300	500	613 억		15632272	N	N	66641	N	00	N
103	20230814	110341	57	100.00	KSQ150		제약	N	N	N	N		N	31000	0	3	0.00	10382876000	337776	60.66	31000	31300	30450	40300	21700	31000	30738.50	12.73	0	-7080	31933	31466	31183	30716	30433	31325	30575	614	9300	500	22940	50	1	122799922	38068	-47.55	6.16	12	0.28	-652.00	5034.00	51576	20220913	-39.89	25991	20230102	19.27	40011	-22.52	20230517	25991	19.27	20230102	57500	-46.09	20220913	27250	13.76	20230102	0.51	Y	028300	500	613 억		15632272	N	N	66641	N	00	N
104	20230814	100340	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-500	5	-1.61	6549226000	213839	38.40	31000	31050	30450	40300	21700	31000	30625.90	12.73	0	-44667	31933	31466	31183	30716	30433	31325	30575	614	9300	500	22940	50	1	122799922	37454	-46.78	6.06	12	0.17	-652.00	5034.00	51576	20220913	-40.86	25991	20230102	17.35	40011	-23.77	20230517	25991	17.35	20230102	57500	-46.96	20220913	27250	11.93	20230102	0.51	Y	028300	500	613 억		15632272	N	N	66641	N	00	N
105	20230814	090340	57	100.00	KSQ150		제약	N	N	N	N		N	30850	-150	5	-0.48	837986650	27122	4.87	31000	31050	30750	40300	21700	31000	30894.72	12.73	0	-2612	31933	31466	31183	30716	30433	31325	30575	614	9300	500	22940	50	1	122799922	37884	-47.32	6.13	12	0.02	-652.00	5034.00	51576	20220913	-40.19	25991	20230102	18.69	40011	-22.90	20230517	25991	18.69	20230102	57500	-46.35	20220913	27250	13.21	20230102	0.51	Y	028300	500	613 억		15632272	N	N	66641	N	00	N
106	20230811	160340	57	100.00	KSQ150		제약	N	N	N	N		N	31000	-200	5	-0.64	17160198050	550299	75.25	31200	31650	30900	40550	21850	31200	31183.77	12.75	0	-28981	31933	31566	30933	30566	29933	31750	30750	614	9350	500	23080	50	1	122799922	38068	-47.55	6.16	12	0.45	-652.00	5034.00	51576	20220913	-39.89	25991	20230102	19.27	40011	-22.52	20230517	25991	19.27	20230102	57500	-46.09	20220913	27250	13.76	20230102	0.51	Y	028300	500	613 억		15659638	N	N	66641	N	00	N
107	20230811	150338	57	100.00	KSQ150		제약	N	N	N	N		N	31100	-100	5	-0.32	15244418150	488554	66.81	31200	31650	30900	40550	21850	31200	31203.14	12.75	0	-21313	31933	31566	30933	30566	29933	31750	30750	614	9350	500	23080	50	1	122799922	38191	-47.70	6.18	12	0.40	-652.00	5034.00	51576	20220913	-39.70	25991	20230102	19.66	40011	-22.27	20230517	25991	19.66	20230102	57500	-45.91	20220913	27250	14.13	20230102	0.51	Y	028300	500	613 억		15659638	N	N	130072	N	00	N
108	20230811	140339	57	100.00	KSQ150		제약	N	N	N	N		N	31100	-100	5	-0.32	13594961850	435537	59.56	31200	31650	30900	40550	21850	31200	31214.27	12.75	0	-10976	31933	31566	30933	30566	29933	31750	30750	614	9350	500	23080	50	1	122799922	38191	-47.70	6.18	12	0.35	-652.00	5034.00	51576	20220913	-39.70	25991	20230102	19.66	40011	-22.27	20230517	25991	19.66	20230102	57500	-45.91	20220913	27250	14.13	20230102	0.51	Y	028300	500	613 억		15659638	N	N	130072	N	00	N
109	20230811	130338	57	100.00	KSQ150		제약	N	N	N	N		N	31300	100	2	0.32	12472154150	399499	54.63	31200	31650	30900	40550	21850	31200	31219.52	12.75	0	-8912	31933	31566	30933	30566	29933	31750	30750	614	9350	500	23080	50	1	122799922	38436	-48.01	6.22	12	0.33	-652.00	5034.00	51576	20220913	-39.31	25991	20230102	20.43	40011	-21.77	20230517	25991	20.43	20230102	57500	-45.57	20220913	27250	14.86	20230102	0.51	Y	028300	500	613 억		15659638	N	N	130072	N	00	N
110	20230811	120336	57	100.00	KSQ150		제약	N	N	N	N		N	31250	50	2	0.16	11460577150	367114	50.20	31200	31650	30900	40550	21850	31200	31218.07	12.75	0	-19702	31933	31566	30933	30566	29933	31750	30750	614	9350	500	23080	50	1	122799922	38375	-47.93	6.21	12	0.30	-652.00	5034.00	51576	20220913	-39.41	25991	20230102	20.23	40011	-21.90	20230517	25991	20.23	20230102	57500	-45.65	20220913	27250	14.68	20230102	0.51	Y	028300	500	613 억		15659638	N	N	130072	N	00	N
111	20230811	110334	57	100.00	KSQ150		제약	N	N	N	N		N	31050	-150	5	-0.48	10510094650	336603	46.03	31200	31650	30900	40550	21850	31200	31224.05	12.75	0	-20864	31933	31566	30933	30566	29933	31750	30750	614	9350	500	23080	50	1	122799922	38129	-47.62	6.17	12	0.27	-652.00	5034.00	51576	20220913	-39.80	25991	20230102	19.46	40011	-22.40	20230517	25991	19.46	20230102	57500	-46.00	20220913	27250	13.94	20230102	0.51	Y	028300	500	613 억		15659638	N	N	130072	N	00	N
112	20230811	100334	57	100.00	KSQ150		제약	N	N	N	N		N	31450	250	2	0.80	7081738550	226408	30.96	31200	31650	31000	40550	21850	31200	31278.88	12.75	0	24867	31933	31566	30933	30566	29933	31750	30750	614	9350	500	23080	50	1	122799922	38621	-48.24	6.25	12	0.18	-652.00	5034.00	51576	20220913	-39.02	25991	20230102	21.00	40011	-21.40	20230517	25991	21.00	20230102	57500	-45.30	20220913	27250	15.41	20230102	0.51	Y	028300	500	613 억		15659638	N	N	130072	N	00	N
113	20230811	090337	57	100.00	KSQ150		제약	N	N	N	N		N	31100	-100	5	-0.32	750774200	24066	3.29	31200	31300	31100	40550	21850	31200	31196.37	12.75	0	-4821	31933	31566	30933	30566	29933	31750	30750	614	9350	500	23080	50	1	122799922	38191	-47.70	6.18	12	0.02	-652.00	5034.00	51576	20220913	-39.70	25991	20230102	19.66	40011	-22.27	20230517	25991	19.66	20230102	57500	-45.91	20220913	27250	14.13	20230102	0.51	Y	028300	500	613 억		15659638	N	N	130072	N	00	N
114	20230810	160335	57	100.00	KSQ150		제약	N	N	N	N		N	31200	300	2	0.97	22323208600	723040	105.34	30800	31300	30300	40150	21650	30900	30872.22	12.71	0	44205	31800	31350	30650	30200	29500	31575	30425	614	9250	500	22860	50	1	122799922	38314	-47.85	6.20	12	0.59	-652.00	5034.00	51576	20220913	-39.51	25991	20230102	20.04	40011	-22.02	20230517	25991	20.04	20230102	57500	-45.74	20220913	27250	14.50	20230102	0.52	Y	028300	500	613 억		15611768	N	N	130072	N	00	N
115	20230810	150334	57	100.00	KSQ150		제약	N	N	N	N		N	31050	150	2	0.49	20033554950	649565	94.63	30800	31300	30300	40150	21650	30900	30841.40	12.71	0	30325	31800	31350	30650	30200	29500	31575	30425	614	9250	500	22860	50	1	122799922	38129	-47.62	6.17	12	0.53	-652.00	5034.00	51576	20220913	-39.80	25991	20230102	19.46	40011	-22.40	20230517	25991	19.46	20230102	57500	-46.00	20220913	27250	13.94	20230102	0.52	Y	028300	500	613 억		15611768	N	N	145855	N	00	N
116	20230810	140334	57	100.00	KSQ150		제약	N	N	N	N		N	31050	150	2	0.49	17719882900	575264	83.81	30800	31300	30300	40150	21650	30900	30802.87	12.71	0	17987	31800	31350	30650	30200	29500	31575	30425	614	9250	500	22860	50	1	122799922	38129	-47.62	6.17	12	0.47	-652.00	5034.00	51576	20220913	-39.80	25991	20230102	19.46	40011	-22.40	20230517	25991	19.46	20230102	57500	-46.00	20220913	27250	13.94	20230102	0.52	Y	028300	500	613 억		15611768	N	N	145855	N	00	N
117	20230810	130331	57	100.00	KSQ150		제약	N	N	N	N		N	31000	100	2	0.32	16335477650	530665	77.31	30800	31300	30300	40150	21650	30900	30782.81	12.71	0	12529	31800	31350	30650	30200	29500	31575	30425	614	9250	500	22860	50	1	122799922	38068	-47.55	6.16	12	0.43	-652.00	5034.00	51576	20220913	-39.89	25991	20230102	19.27	40011	-22.52	20230517	25991	19.27	20230102	57500	-46.09	20220913	27250	13.76	20230102	0.52	Y	028300	500	613 억		15611768	N	N	145855	N	00	N
118	20230810	120334	57	100.00	KSQ150		제약	N	N	N	N		N	31200	300	2	0.97	14474911300	470732	68.58	30800	31300	30300	40150	21650	30900	30749.47	12.71	0	-3935	31800	31350	30650	30200	29500	31575	30425	614	9250	500	22860	50	1	122799922	38314	-47.85	6.20	12	0.38	-652.00	5034.00	51576	20220913	-39.51	25991	20230102	20.04	40011	-22.02	20230517	25991	20.04	20230102	57500	-45.74	20220913	27250	14.50	20230102	0.52	Y	028300	500	613 억		15611768	N	N	145855	N	00	N
119	20230810	110336	57	100.00	KSQ150		제약	N	N	N	N		N	30750	-150	5	-0.49	10759338100	351318	51.18	30800	31000	30300	40150	21650	30900	30624.85	12.71	0	-34935	31800	31350	30650	30200	29500	31575	30425	614	9250	500	22860	50	1	122799922	37761	-47.16	6.11	12	0.29	-652.00	5034.00	51576	20220913	-40.38	25991	20230102	18.31	40011	-23.15	20230517	25991	18.31	20230102	57500	-46.52	20220913	27250	12.84	20230102	0.52	Y	028300	500	613 억		15611768	N	N	145855	N	00	N
120	20230810	100335	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-300	5	-0.97	7612916100	249156	36.30	30800	30900	30300	40150	21650	30900	30553.41	12.71	0	-53501	31800	31350	30650	30200	29500	31575	30425	614	9250	500	22860	50	1	122799922	37577	-46.93	6.08	12	0.20	-652.00	5034.00	51576	20220913	-40.67	25991	20230102	17.73	40011	-23.52	20230517	25991	17.73	20230102	57500	-46.78	20220913	27250	12.29	20230102	0.52	Y	028300	500	613 억		15611768	N	N	145855	N	00	N
121	20230810	090337	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-350	5	-1.13	1144252150	37284	5.43	30800	30850	30500	40150	21650	30900	30684.31	12.71	0	-15217	31800	31350	30650	30200	29500	31575	30425	614	9250	500	22860	50	1	122799922	37515	-46.86	6.07	12	0.03	-652.00	5034.00	51576	20220913	-40.77	25991	20230102	17.54	40011	-23.65	20230517	25991	17.54	20230102	57500	-46.87	20220913	27250	12.11	20230102	0.52	Y	028300	500	613 억		15611768	N	N	145855	N	00	N
122	20230809	160334	57	100.00	KSQ150		제약	N	N	N	N		N	30900	800	2	2.66	20775721300	678277	89.64	30100	31100	29950	39100	21100	30100	30629.75	12.67	24640	56895	31566	30832	30466	29732	29366	30650	29550	614	9000	500	22270	50	1	122799922	37945	-47.39	6.14	12	0.55	-652.00	5034.00	51576	20220913	-40.09	25991	20230102	18.89	40011	-22.77	20230517	25991	18.89	20230102	57500	-46.26	20220913	27250	13.39	20230102	0.51	Y	028300	500	613 억		15555140	N	N	145855	N	00	N
123	20230809	150331	57	100.00	KSQ150		제약	N	N	N	N		N	30950	850	2	2.82	18672601100	610225	80.64	30100	31100	29950	39100	21100	30100	30600.15	12.67	24640	48094	31566	30832	30466	29732	29366	30650	29550	614	9000	500	22270	50	1	122799922	38007	-47.47	6.15	12	0.50	-652.00	5034.00	51576	20220913	-39.99	25991	20230102	19.08	40011	-22.65	20230517	25991	19.08	20230102	57500	-46.17	20220913	27250	13.58	20230102	0.51	Y	028300	500	613 억		15555140	N	N	174813	N	00	N
124	20230809	140331	57	100.00	KSQ150		제약	N	N	N	N		N	30800	700	2	2.33	16682914800	545822	72.13	30100	31100	29950	39100	21100	30100	30565.39	12.67	24640	50115	31566	30832	30466	29732	29366	30650	29550	614	9000	500	22270	50	1	122799922	37822	-47.24	6.12	12	0.44	-652.00	5034.00	51576	20220913	-40.28	25991	20230102	18.50	40011	-23.02	20230517	25991	18.50	20230102	57500	-46.43	20220913	27250	13.03	20230102	0.51	Y	028300	500	613 억		15555140	N	N	174813	N	00	N
125	20230809	130337	57	100.00	KSQ150		제약	N	N	N	N		N	30700	600	2	1.99	12935291300	424538	56.10	30100	30900	29950	39100	21100	30100	30469.75	12.67	24640	42194	31566	30832	30466	29732	29366	30650	29550	614	9000	500	22270	50	1	122799922	37700	-47.09	6.10	12	0.35	-652.00	5034.00	51576	20220913	-40.48	25991	20230102	18.12	40011	-23.27	20230517	25991	18.12	20230102	57500	-46.61	20220913	27250	12.66	20230102	0.51	Y	028300	500	613 억		15555140	N	N	174813	N	00	N
126	20230809	120335	57	100.00	KSQ150		제약	N	N	N	N		N	30850	750	2	2.49	11714149400	384822	50.85	30100	30900	29950	39100	21100	30100	30441.10	12.67	24640	36220	31566	30832	30466	29732	29366	30650	29550	614	9000	500	22270	50	1	122799922	37884	-47.32	6.13	12	0.31	-652.00	5034.00	51576	20220913	-40.19	25991	20230102	18.69	40011	-22.90	20230517	25991	18.69	20230102	57500	-46.35	20220913	27250	13.21	20230102	0.51	Y	028300	500	613 억		15555140	N	N	174813	N	00	N
127	20230809	110334	57	100.00	KSQ150		제약	N	N	N	N		N	30650	550	2	1.83	9931172600	326830	43.19	30100	30850	29950	39100	21100	30100	30387.01	12.67	24640	31602	31566	30832	30466	29732	29366	30650	29550	614	9000	500	22270	50	1	122799922	37638	-47.01	6.09	12	0.27	-652.00	5034.00	51576	20220913	-40.57	25991	20230102	17.93	40011	-23.40	20230517	25991	17.93	20230102	57500	-46.70	20220913	27250	12.48	20230102	0.51	Y	028300	500	613 억		15555140	N	N	174813	N	00	N
128	20230809	100330	57	100.00	KSQ150		제약	N	N	N	N		N	30400	300	2	1.00	5903573150	195530	25.84	30100	30450	29950	39100	21100	30100	30193.03	12.67	24640	573	31566	30832	30466	29732	29366	30650	29550	614	9000	500	22270	50	1	122799922	37331	-46.63	6.04	12	0.16	-652.00	5034.00	51576	20220913	-41.06	25991	20230102	16.96	40011	-24.02	20230517	25991	16.96	20230102	57500	-47.13	20220913	27250	11.56	20230102	0.51	Y	028300	500	613 억		15555140	N	N	174813	N	00	N
129	20230809	090331	57	100.00	KSQ150		제약	N	N	N	N		N	30150	50	2	0.17	480880350	15936	2.11	30100	30300	30100	39100	21100	30100	30179.44	12.67	24640	1726	31566	30832	30466	29732	29366	30650	29550	614	9000	500	22270	50	1	122799922	37024	-46.24	5.99	12	0.01	-652.00	5034.00	51576	20220913	-41.54	25991	20230102	16.00	40011	-24.65	20230517	25991	16.00	20230102	57500	-47.57	20220913	27250	10.64	20230102	0.51	Y	028300	500	613 억		15555140	N	N	174813	N	00	N
130	20230808	160337	57	100.00	KSQ150		제약	N	N	N	N		N	30100	-550	5	-1.79	22696869100	748774	98.80	31200	31200	30100	39800	21500	30650	30311.76	12.79	1192	-181477	32150	31400	31000	30250	29850	31200	30050	614	9150	500	22680	50	1	122799922	36963	-46.17	5.98	12	0.61	-652.00	5034.00	51576	20220913	-41.64	25991	20230102	15.81	40011	-24.77	20230517	25991	15.81	20230102	57500	-47.65	20220913	27250	10.46	20230102	0.50	Y	028300	500	613 억		15712032	N	N	174813	N	00	N
131	20230808	150333	57	100.00	KSQ150		제약	N	N	N	N		N	30150	-500	5	-1.63	20613117100	679599	89.67	31200	31200	30100	39800	21500	30650	30330.71	12.79	1192	-167193	32150	31400	31000	30250	29850	31200	30050	614	9150	500	22680	50	1	122799922	37024	-46.24	5.99	12	0.55	-652.00	5034.00	51576	20220913	-41.54	25991	20230102	16.00	40011	-24.65	20230517	25991	16.00	20230102	57500	-47.57	20220913	27250	10.64	20230102	0.50	Y	028300	500	613 억		15712032	N	N	140415	N	00	N
132	20230808	140330	57	100.00	KSQ150		제약	N	N	N	N		N	30250	-400	5	-1.31	16510444150	543772	71.75	31200	31200	30150	39800	21500	30650	30362.15	12.79	1192	-127702	32150	31400	31000	30250	29850	31200	30050	614	9150	500	22680	50	1	122799922	37147	-46.40	6.01	12	0.44	-652.00	5034.00	51576	20220913	-41.35	25991	20230102	16.39	40011	-24.40	20230517	25991	16.39	20230102	57500	-47.39	20220913	27250	11.01	20230102	0.50	Y	028300	500	613 억		15712032	N	N	140415	N	00	N
133	20230808	130328	57	100.00	KSQ150		제약	N	N	N	N		N	30400	-250	5	-0.82	14792922350	487086	64.27	31200	31200	30150	39800	21500	30650	30369.53	12.79	1192	-107164	32150	31400	31000	30250	29850	31200	30050	614	9150	500	22680	50	1	122799922	37331	-46.63	6.04	12	0.40	-652.00	5034.00	51576	20220913	-41.06	25991	20230102	16.96	40011	-24.02	20230517	25991	16.96	20230102	57500	-47.13	20220913	27250	11.56	20230102	0.50	Y	028300	500	613 억		15712032	N	N	140415	N	00	N
134	20230808	120330	57	100.00	KSQ150		제약	N	N	N	N		N	30300	-350	5	-1.14	13575224050	446964	58.98	31200	31200	30150	39800	21500	30650	30371.30	12.79	1192	-92966	32150	31400	31000	30250	29850	31200	30050	614	9150	500	22680	50	1	122799922	37208	-46.47	6.02	12	0.36	-652.00	5034.00	51576	20220913	-41.25	25991	20230102	16.58	40011	-24.27	20230517	25991	16.58	20230102	57500	-47.30	20220913	27250	11.19	20230102	0.50	Y	028300	500	613 억		15712032	N	N	140415	N	00	N
135	20230808	110328	57	100.00	KSQ150		제약	N	N	N	N		N	30250	-400	5	-1.31	11412057800	375539	49.55	31200	31200	30150	39800	21500	30650	30387.60	12.79	1192	-94563	32150	31400	31000	30250	29850	31200	30050	614	9150	500	22680	50	1	122799922	37147	-46.40	6.01	12	0.31	-652.00	5034.00	51576	20220913	-41.35	25991	20230102	16.39	40011	-24.40	20230517	25991	16.39	20230102	57500	-47.39	20220913	27250	11.01	20230102	0.50	Y	028300	500	613 억		15712032	N	N	140415	N	00	N
136	20230808	100333	57	100.00	KSQ150		제약	N	N	N	N		N	30450	-200	5	-0.65	7435328700	244188	32.22	31200	31200	30200	39800	21500	30650	30448.17	12.79	1192	-65384	32150	31400	31000	30250	29850	31200	30050	614	9150	500	22680	50	1	122799922	37393	-46.70	6.05	12	0.20	-652.00	5034.00	51576	20220913	-40.96	25991	20230102	17.16	40011	-23.90	20230517	25991	17.16	20230102	57500	-47.04	20220913	27250	11.74	20230102	0.50	Y	028300	500	613 억		15712032	N	N	140415	N	00	N
137	20230808	090332	57	100.00	KSQ150		제약	N	N	N	N		N	30450	-200	5	-0.65	1416737150	46121	6.09	31200	31200	30400	39800	21500	30650	30719.72	12.79	1192	-26198	32150	31400	31000	30250	29850	31200	30050	614	9150	500	22680	50	1	122799922	37393	-46.70	6.05	12	0.04	-652.00	5034.00	51576	20220913	-40.96	25991	20230102	17.16	40011	-23.90	20230517	25991	17.16	20230102	57500	-47.04	20220913	27250	11.74	20230102	0.50	Y	028300	500	613 억		15712032	N	N	140415	N	00	N
138	20230807	160330	57	100.00	KSQ150		제약	N	N	N	N		N	30650	-250	5	-0.81	23255202900	750534	118.12	31200	31750	30600	40150	21650	30900	30985.38	12.93	1192	-172640	32266	31582	31216	30532	30166	31400	30350	614	9250	500	22860	50	1	122799922	37638	-44.74	5.80	12	0.61	-685.00	5286.00	51576	20220913	-40.57	25991	20230102	17.93	40011	-23.40	20230517	25991	17.93	20230102	57500	-46.70	20220913	27250	12.48	20230102	0.50	Y	028300	500	613 억		15876659	N	N	140415	N	00	N
139	20230807	150328	57	100.00	KSQ150		제약	N	N	N	N		N	30650	-250	5	-0.81	21088777200	679873	107.00	31200	31750	30600	40150	21650	30900	31018.85	12.93	1192	-151319	32266	31582	31216	30532	30166	31400	30350	614	9250	500	22860	50	1	122799922	37638	-44.74	5.80	12	0.55	-685.00	5286.00	51576	20220913	-40.57	25991	20230102	17.93	40011	-23.40	20230517	25991	17.93	20230102	57500	-46.70	20220913	27250	12.48	20230102	0.50	Y	028300	500	613 억		15876659	N	N	123828	N	00	N
140	20230807	140331	57	100.00	KSQ150		제약	N	N	N	N		N	30900	0	3	0.00	18376754800	591436	93.08	31200	31750	30600	40150	21650	30900	31071.66	12.93	1192	-121232	32266	31582	31216	30532	30166	31400	30350	614	9250	500	22860	50	1	122799922	37945	-45.11	5.85	12	0.48	-685.00	5286.00	51576	20220913	-40.09	25991	20230102	18.89	40011	-22.77	20230517	25991	18.89	20230102	57500	-46.26	20220913	27250	13.39	20230102	0.50	Y	028300	500	613 억		15876659	N	N	123828	N	00	N
141	20230807	130329	57	100.00	KSQ150		제약	N	N	N	N		N	30650	-250	5	-0.81	15391098850	494220	77.78	31200	31750	30650	40150	21650	30900	31142.61	12.93	1192	-80127	32266	31582	31216	30532	30166	31400	30350	614	9250	500	22860	50	1	122799922	37638	-44.74	5.80	12	0.40	-685.00	5286.00	51576	20220913	-40.57	25991	20230102	17.93	40011	-23.40	20230517	25991	17.93	20230102	57500	-46.70	20220913	27250	12.48	20230102	0.50	Y	028300	500	613 억		15876659	N	N	123828	N	00	N
142	20230807	120328	57	100.00	KSQ150		제약	N	N	N	N		N	30950	50	2	0.16	12741435900	408274	64.25	31200	31750	30800	40150	21650	30900	31208.69	12.93	1192	-40092	32266	31582	31216	30532	30166	31400	30350	614	9250	500	22860	50	1	122799922	38007	-45.18	5.86	12	0.33	-685.00	5286.00	51576	20220913	-39.99	25991	20230102	19.08	40011	-22.65	20230517	25991	19.08	20230102	57500	-46.17	20220913	27250	13.58	20230102	0.50	Y	028300	500	613 억		15876659	N	N	123828	N	00	N
143	20230807	110326	57	100.00	KSQ150		제약	N	N	N	N		N	31050	150	2	0.49	10905811000	348940	54.92	31200	31750	30800	40150	21650	30900	31254.97	12.93	1192	-34666	32266	31582	31216	30532	30166	31400	30350	614	9250	500	22860	50	1	122799922	38129	-45.33	5.87	12	0.28	-685.00	5286.00	51576	20220913	-39.80	25991	20230102	19.46	40011	-22.40	20230517	25991	19.46	20230102	57500	-46.00	20220913	27250	13.94	20230102	0.50	Y	028300	500	613 억		15876659	N	N	123828	N	00	N
144	20230807	100329	57	100.00	KSQ150		제약	N	N	N	N		N	31350	450	2	1.46	7143946650	227572	35.81	31200	31750	30950	40150	21650	30900	31393.86	12.93	1192	2788	32266	31582	31216	30532	30166	31400	30350	614	9250	500	22860	50	1	122799922	38498	-45.77	5.93	12	0.19	-685.00	5286.00	51576	20220913	-39.22	25991	20230102	20.62	40011	-21.65	20230517	25991	20.62	20230102	57500	-45.48	20220913	27250	15.05	20230102	0.50	Y	028300	500	613 억		15876659	N	N	123828	N	00	N
145	20230807	090330	57	100.00	KSQ150		제약	N	N	N	N		N	31000	100	2	0.32	1081227850	34670	5.46	31200	31400	31000	40150	21650	30900	31193.39	12.93	1192	-1807	32266	31582	31216	30532	30166	31400	30350	614	9250	500	22860	50	1	122799922	38068	-45.26	5.86	12	0.03	-685.00	5286.00	51576	20220913	-39.89	25991	20230102	19.27	40011	-22.52	20230517	25991	19.27	20230102	57500	-46.09	20220913	27250	13.76	20230102	0.50	Y	028300	500	613 억		15876659	N	N	123828	N	00	N
146	20230804	160326	57	100.00	KSQ150		제약	N	N	N	N		N	30900	-900	5	-2.83	19510336450	628210	78.95	31600	31900	30850	41300	22300	31800	31053.62	13.02	0	-133499	32933	32366	31433	30866	29933	32650	31150	614	9500	500	23530	50	1	122799922	37945	-45.11	5.85	12	0.51	-685.00	5286.00	51576	20220913	-40.09	25991	20230102	18.89	40011	-22.77	20230517	25991	18.89	20230102	57500	-46.26	20220913	27250	13.39	20230102	0.49	Y	028300	500	613 억		15984223	N	N	123828	N	00	N
147	20230804	150329	57	100.00	KSQ150		제약	N	N	N	N		N	30950	-850	5	-2.67	17563562050	565276	71.04	31600	31900	30850	41300	22300	31800	31066.65	13.02	0	-117227	32933	32366	31433	30866	29933	32650	31150	614	9500	500	23530	50	1	122799922	38007	-45.18	5.86	12	0.46	-685.00	5286.00	51576	20220913	-39.99	25991	20230102	19.08	40011	-22.65	20230517	25991	19.08	20230102	57500	-46.17	20220913	27250	13.58	20230102	0.49	Y	028300	500	613 억		15984223	N	N	63281	N	00	N
148	20230804	140331	57	100.00	KSQ150		제약	N	N	N	N		N	30900	-900	5	-2.83	15549939450	500180	62.86	31600	31900	30850	41300	22300	31800	31084.14	13.02	0	-105313	32933	32366	31433	30866	29933	32650	31150	614	9500	500	23530	50	1	122799922	37945	-45.11	5.85	12	0.41	-685.00	5286.00	51576	20220913	-40.09	25991	20230102	18.89	40011	-22.77	20230517	25991	18.89	20230102	57500	-46.26	20220913	27250	13.39	20230102	0.49	Y	028300	500	613 억		15984223	N	N	63281	N	00	N
149	20230804	130327	57	100.00	KSQ150		제약	N	N	N	N		N	31050	-750	5	-2.36	13603420450	437207	54.95	31600	31900	30850	41300	22300	31800	31109.35	13.02	0	-82350	32933	32366	31433	30866	29933	32650	31150	614	9500	500	23530	50	1	122799922	38129	-45.33	5.87	12	0.36	-685.00	5286.00	51576	20220913	-39.80	25991	20230102	19.46	40011	-22.40	20230517	25991	19.46	20230102	57500	-46.00	20220913	27250	13.94	20230102	0.49	Y	028300	500	613 억		15984223	N	N	63281	N	00	N
150	20230804	120327	57	100.00	KSQ150		제약	N	N	N	N		N	31200	-600	5	-1.89	12298891800	395075	49.65	31600	31900	30850	41300	22300	31800	31125.09	13.02	0	-67385	32933	32366	31433	30866	29933	32650	31150	614	9500	500	23530	50	1	122799922	38314	-45.55	5.90	12	0.32	-685.00	5286.00	51576	20220913	-39.51	25991	20230102	20.04	40011	-22.02	20230517	25991	20.04	20230102	57500	-45.74	20220913	27250	14.50	20230102	0.49	Y	028300	500	613 억		15984223	N	N	63281	N	00	N
151	20230804	110327	57	100.00	KSQ150		제약	N	N	N	N		N	31100	-700	5	-2.20	9612429250	308360	38.75	31600	31900	30850	41300	22300	31800	31166.21	13.02	0	-38036	32933	32366	31433	30866	29933	32650	31150	614	9500	500	23530	50	1	122799922	38191	-45.40	5.88	12	0.25	-685.00	5286.00	51576	20220913	-39.70	25991	20230102	19.66	40011	-22.27	20230517	25991	19.66	20230102	57500	-45.91	20220913	27250	14.13	20230102	0.49	Y	028300	500	613 억		15984223	N	N	63281	N	00	N
152	20230804	100324	57	100.00	KSQ150		제약	N	N	N	N		N	31150	-650	5	-2.04	7265779900	232724	29.25	31600	31900	30850	41300	22300	31800	31212.56	13.02	0	-24790	32933	32366	31433	30866	29933	32650	31150	614	9500	500	23530	50	1	122799922	38252	-45.47	5.89	12	0.19	-685.00	5286.00	51576	20220913	-39.60	25991	20230102	19.85	40011	-22.15	20230517	25991	19.85	20230102	57500	-45.83	20220913	27250	14.31	20230102	0.49	Y	028300	500	613 억		15984223	N	N	63281	N	00	N
153	20230804	090324	57	100.00	KSQ150		제약	N	N	N	N		N	31500	-300	5	-0.94	889965300	28143	3.54	31600	31900	31450	41300	22300	31800	31600.42	13.02	0	-1819	32933	32366	31433	30866	29933	32650	31150	614	9500	500	23530	50	1	122799922	38682	-45.99	5.96	12	0.02	-685.00	5286.00	51576	20220913	-38.93	25991	20230102	21.20	40011	-21.27	20230517	25991	21.20	20230102	57500	-45.22	20220913	27250	15.60	20230102	0.49	Y	028300	500	613 억		15984223	N	N	63281	N	00	N
154	20230803	160324	57	100.00	KSQ150		제약	N	N	N	N		N	31800	950	2	3.08	24764701350	786000	62.62	30850	32000	30500	40100	21600	30850	31506.56	12.91	0	125485	32883	31866	31183	30166	29483	31525	29825	614	9250	500	22820	50	1	122799922	39050	-46.42	6.02	12	0.64	-685.00	5286.00	51576	20220913	-38.34	25991	20230102	22.35	40011	-20.52	20230517	25991	22.35	20230102	57500	-44.70	20220913	27250	16.70	20230102	0.50	Y	028300	500	613 억		15857087	N	N	63281	N	00	N
155	20230803	150326	57	100.00	KSQ150		제약	N	N	N	N		N	31900	1050	2	3.40	23155698550	735426	58.59	30850	32000	30500	40100	21600	30850	31486.20	12.91	0	123451	32883	31866	31183	30166	29483	31525	29825	614	9250	500	22820	50	1	122799922	39173	-46.57	6.03	12	0.60	-685.00	5286.00	51576	20220913	-38.15	25991	20230102	22.73	40011	-20.27	20230517	25991	22.73	20230102	57500	-44.52	20220913	27250	17.06	20230102	0.50	Y	028300	500	613 억		15857087	N	N	272472	N	00	N
156	20230803	140323	57	100.00	KSQ150		제약	N	N	N	N		N	31850	1000	2	3.24	20952444950	666199	53.07	30850	32000	30500	40100	21600	30850	31450.83	12.91	0	126355	32883	31866	31183	30166	29483	31525	29825	614	9250	500	22820	50	1	122799922	39112	-46.50	6.03	12	0.54	-685.00	5286.00	51576	20220913	-38.25	25991	20230102	22.54	40011	-20.40	20230517	25991	22.54	20230102	57500	-44.61	20220913	27250	16.88	20230102	0.50	Y	028300	500	613 억		15857087	N	N	272472	N	00	N
157	20230803	130327	57	100.00	KSQ150		제약	N	N	N	N		N	31600	750	2	2.43	16961255550	540868	43.09	30850	31850	30500	40100	21600	30850	31359.43	12.91	0	92582	32883	31866	31183	30166	29483	31525	29825	614	9250	500	22820	50	1	122799922	38805	-46.13	5.98	12	0.44	-685.00	5286.00	51576	20220913	-38.73	25991	20230102	21.58	40011	-21.02	20230517	25991	21.58	20230102	57500	-45.04	20220913	27250	15.96	20230102	0.50	Y	028300	500	613 억		15857087	N	N	272472	N	00	N
158	20230803	120326	57	100.00	KSQ150		제약	N	N	N	N		N	31500	650	2	2.11	14996369800	478545	38.12	30850	31850	30500	40100	21600	30850	31337.54	12.91	0	78688	32883	31866	31183	30166	29483	31525	29825	614	9250	500	22820	50	1	122799922	38682	-45.99	5.96	12	0.39	-685.00	5286.00	51576	20220913	-38.93	25991	20230102	21.20	40011	-21.27	20230517	25991	21.20	20230102	57500	-45.22	20220913	27250	15.60	20230102	0.50	Y	028300	500	613 억		15857087	N	N	272472	N	00	N
159	20230803	110322	57	100.00	KSQ150		제약	N	N	N	N		N	31400	550	2	1.78	13158481100	420212	33.48	30850	31850	30500	40100	21600	30850	31314.03	12.91	0	67783	32883	31866	31183	30166	29483	31525	29825	614	9250	500	22820	50	1	122799922	38559	-45.84	5.94	12	0.34	-685.00	5286.00	51576	20220913	-39.12	25991	20230102	20.81	40011	-21.52	20230517	25991	20.81	20230102	57500	-45.39	20220913	27250	15.23	20230102	0.50	Y	028300	500	613 억		15857087	N	N	272472	N	00	N
160	20230803	100323	57	100.00	KSQ150		제약	N	N	N	N		N	31500	650	2	2.11	7709285050	247831	19.74	30850	31550	30500	40100	21600	30850	31107.14	12.91	0	24709	32883	31866	31183	30166	29483	31525	29825	614	9250	500	22820	50	1	122799922	38682	-45.99	5.96	12	0.20	-685.00	5286.00	51576	20220913	-38.93	25991	20230102	21.20	40011	-21.27	20230517	25991	21.20	20230102	57500	-45.22	20220913	27250	15.60	20230102	0.50	Y	028300	500	613 억		15857087	N	N	272472	N	00	N
161	20230803	090323	57	100.00	KSQ150		제약	N	N	N	N		N	30650	-200	5	-0.65	1088598400	35275	2.81	30850	30950	30550	40100	21600	30850	30860.37	12.91	0	-5045	32883	31866	31183	30166	29483	31525	29825	614	9250	500	22820	50	1	122799922	37638	-44.74	5.80	12	0.03	-685.00	5286.00	51576	20220913	-40.57	25991	20230102	17.93	40011	-23.40	20230517	25991	17.93	20230102	57500	-46.70	20220913	27250	12.48	20230102	0.50	Y	028300	500	613 억		15857087	N	N	272472	N	00	N
162	20230802	160324	57	100.00	KSQ150		제약	N	N	N	N		N	30850	-1150	5	-3.59	38584371950	1240800	104.38	32200	32200	30500	41600	22400	32000	31094.20	13.27	0	-457997	32985	32492	31936	31443	30887	32739	31690	614	9600	500	23680	50	1	122799922	37884	-45.04	5.84	12	1.01	-685.00	5286.00	51576	20220913	-40.19	25991	20230102	18.69	40011	-22.90	20230517	25991	18.69	20230102	57500	-46.35	20220913	27250	13.21	20230102	0.50	Y	028300	500	613 억		16290319	N	N	272472	N	00	N
163	20230802	150327	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-1400	5	-4.38	35789510350	1149919	96.73	32200	32200	30500	41600	22400	32000	31120.94	13.27	0	-450605	32985	32492	31936	31443	30887	32739	31690	614	9600	500	23680	50	1	122799922	37577	-44.67	5.79	12	0.94	-685.00	5286.00	51576	20220913	-40.67	25991	20230102	17.73	40011	-23.52	20230517	25991	17.73	20230102	57500	-46.78	20220913	27250	12.29	20230102	0.50	Y	028300	500	613 억		16290319	N	N	145923	N	00	N
164	20230802	140325	57	100.00	KSQ150		제약	N	N	N	N		N	30650	-1350	5	-4.22	31487052050	1009240	84.90	32200	32200	30600	41600	22400	32000	31196.11	13.27	0	-385941	32985	32492	31936	31443	30887	32739	31690	614	9600	500	23680	50	1	122799922	37638	-44.74	5.80	12	0.82	-685.00	5286.00	51576	20220913	-40.57	25991	20230102	17.93	40011	-23.40	20230517	25991	17.93	20230102	57500	-46.70	20220913	27250	12.48	20230102	0.50	Y	028300	500	613 억		16290319	N	N	145923	N	00	N
165	20230802	130324	57	100.00	KSQ150		제약	N	N	N	N		N	30700	-1300	5	-4.06	27540560550	880432	74.06	32200	32200	30600	41600	22400	32000	31277.99	13.27	0	-322440	32985	32492	31936	31443	30887	32739	31690	614	9600	500	23680	50	1	122799922	37700	-44.82	5.81	12	0.72	-685.00	5286.00	51576	20220913	-40.48	25991	20230102	18.12	40011	-23.27	20230517	25991	18.12	20230102	57500	-46.61	20220913	27250	12.66	20230102	0.50	Y	028300	500	613 억		16290319	N	N	145923	N	00	N
166	20230802	120321	57	100.00	KSQ150		제약	N	N	N	N		N	30850	-1150	5	-3.59	23311900850	742831	62.49	32200	32200	30800	41600	22400	32000	31379.71	13.27	0	-257386	32985	32492	31936	31443	30887	32739	31690	614	9600	500	23680	50	1	122799922	37884	-45.04	5.84	12	0.60	-685.00	5286.00	51576	20220913	-40.19	25991	20230102	18.69	40011	-22.90	20230517	25991	18.69	20230102	57500	-46.35	20220913	27250	13.21	20230102	0.50	Y	028300	500	613 억		16290319	N	N	145923	N	00	N
167	20230802	110319	57	100.00	KSQ150		제약	N	N	N	N		N	31200	-800	5	-2.50	16501736000	522842	43.98	32200	32200	31150	41600	22400	32000	31558.78	13.27	0	-186624	32985	32492	31936	31443	30887	32739	31690	614	9600	500	23680	50	1	122799922	38314	-45.55	5.90	12	0.43	-685.00	5286.00	51576	20220913	-39.51	25991	20230102	20.04	40011	-22.02	20230517	25991	20.04	20230102	57500	-45.74	20220913	27250	14.50	20230102	0.50	Y	028300	500	613 억		16290319	N	N	145923	N	00	N
168	20230802	100322	57	100.00	KSQ150		제약	N	N	N	N		N	31600	-400	5	-1.25	11596877650	366315	30.81	32200	32200	31350	41600	22400	32000	31655.06	13.27	0	-137430	32985	32492	31936	31443	30887	32739	31690	614	9600	500	23680	50	1	122799922	38805	-46.13	5.98	12	0.30	-685.00	5286.00	51576	20220913	-38.73	25991	20230102	21.58	40011	-21.02	20230517	25991	21.58	20230102	57500	-45.04	20220913	27250	15.96	20230102	0.50	Y	028300	500	613 억		16290319	N	N	145923	N	00	N
169	20230802	090321	57	100.00	KSQ150		제약	N	N	N	N		N	31950	-50	5	-0.16	2664929500	83465	7.02	32200	32200	31650	41600	22400	32000	31925.73	13.27	0	-31603	32985	32492	31936	31443	30887	32739	31690	614	9600	500	23680	50	1	122799922	39235	-46.64	6.04	12	0.07	-685.00	5286.00	51576	20220913	-38.05	25991	20230102	22.93	40011	-20.15	20230517	25991	22.93	20230102	57500	-44.43	20220913	27250	17.25	20230102	0.50	Y	028300	500	613 억		16290319	N	N	145923	N	00	N
170	20230801	160323	57	100.00	KSQ150		제약	N	N	N	N		N	33550	700	2	2.13	40925512000	1217337	141.15	32900	34000	32900	42700	23000	32850	33619.11	13.19	0	85019	34183	33516	32633	31966	31083	33850	32300	614	9850	500	24300	50	1	122799922	41199	-48.98	6.35	12	0.99	-685.00	5286.00	54074	20220913	-37.96	27250	20230102	23.12	41950	-20.02	20230517	27250	23.12	20230102	57500	-41.65	20220913	27250	23.12	20230102	0.49	Y	028300	500	613 억		16200531	N	N	145923	N	00	N
171	20230801	150319	57	100.00	KSQ150		제약	N	N	N	N		N	33600	750	2	2.28	37986548400	1129865	131.00	32900	34000	32900	42700	23000	32850	33620.46	13.19	0	77619	34183	33516	32633	31966	31083	33850	32300	614	9850	500	24300	50	1	122799922	41261	-49.05	6.36	12	0.92	-685.00	5286.00	54074	20220913	-37.86	27250	20230102	23.30	41950	-19.90	20230517	27250	23.30	20230102	57500	-41.57	20220913	27250	23.30	20230102	0.49	Y	028300	500	613 억		16200531	N	N	93413	N	00	N
172	20230801	140326	57	100.00	KSQ150		제약	N	N	N	N		N	33650	800	2	2.44	32821629500	976192	113.19	32900	34000	32900	42700	23000	32850	33622.13	13.19	0	94951	34183	33516	32633	31966	31083	33850	32300	614	9850	500	24300	50	1	122799922	41322	-49.12	6.37	12	0.79	-685.00	5286.00	54074	20220913	-37.77	27250	20230102	23.49	41950	-19.79	20230517	27250	23.49	20230102	57500	-41.48	20220913	27250	23.49	20230102	0.49	Y	028300	500	613 억		16200531	N	N	93413	N	00	N
173	20230801	130320	57	100.00	KSQ150		제약	N	N	N	N		N	33650	800	2	2.44	22929073800	683152	79.21	32900	33850	32900	42700	23000	32850	33563.69	13.19	0	67671	34183	33516	32633	31966	31083	33850	32300	614	9850	500	24300	50	1	122799922	41322	-49.12	6.37	12	0.56	-685.00	5286.00	54074	20220913	-37.77	27250	20230102	23.49	41950	-19.79	20230517	27250	23.49	20230102	57500	-41.48	20220913	27250	23.49	20230102	0.49	Y	028300	500	613 억		16200531	N	N	93413	N	00	N
174	20230801	120321	57	100.00	KSQ150		제약	N	N	N	N		N	33550	700	2	2.13	19341075800	576396	66.83	32900	33850	32900	42700	23000	32850	33555.23	13.19	0	63008	34183	33516	32633	31966	31083	33850	32300	614	9850	500	24300	50	1	122799922	41199	-48.98	6.35	12	0.47	-685.00	5286.00	54074	20220913	-37.96	27250	20230102	23.12	41950	-20.02	20230517	27250	23.12	20230102	57500	-41.65	20220913	27250	23.12	20230102	0.49	Y	028300	500	613 억		16200531	N	N	93413	N	00	N
175	20230801	110319	57	100.00	KSQ150		제약	N	N	N	N		N	33550	700	2	2.13	16240533100	483852	56.10	32900	33850	32900	42700	23000	32850	33565.14	13.19	0	88372	34183	33516	32633	31966	31083	33850	32300	614	9850	500	24300	50	1	122799922	41199	-48.98	6.35	12	0.39	-685.00	5286.00	54074	20220913	-37.96	27250	20230102	23.12	41950	-20.02	20230517	27250	23.12	20230102	57500	-41.65	20220913	27250	23.12	20230102	0.49	Y	028300	500	613 억		16200531	N	N	93413	N	00	N
176	20230801	100321	57	100.00	KSQ150		제약	N	N	N	N		N	33550	700	2	2.13	12025862900	358350	41.55	32900	33850	32900	42700	23000	32850	33559.06	13.19	0	87633	34183	33516	32633	31966	31083	33850	32300	614	9850	500	24300	50	1	122799922	41199	-48.98	6.35	12	0.29	-685.00	5286.00	54074	20220913	-37.96	27250	20230102	23.12	41950	-20.02	20230517	27250	23.12	20230102	57500	-41.65	20220913	27250	23.12	20230102	0.49	Y	028300	500	613 억		16200531	N	N	93413	N	00	N
177	20230801	090318	57	100.00	KSQ150		제약	N	N	N	N		N	33300	450	2	1.37	1740749150	52270	6.06	32900	33700	32900	42700	23000	32850	33303.34	13.19	0	2598	34183	33516	32633	31966	31083	33850	32300	614	9850	500	24300	50	1	122799922	40892	-48.61	6.30	12	0.04	-685.00	5286.00	54074	20220913	-38.42	27250	20230102	22.20	41950	-20.62	20230517	27250	22.20	20230102	57500	-42.09	20220913	27250	22.20	20230102	0.49	Y	028300	500	613 억		16200531	N	N	93413	N	00	N