KissMeData/064550/price/prices-20230601.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	20230630	160534	57	100.00	KSQ150		제약	N	N	N	N		N	48650	-150	5	-0.31	13271614200	272762	90.20	48700	49200	48100	63400	34200	48800	48656.17	4.01	0	-236	50200	49500	48600	47900	47000	49050	47450	129	14600	500	35130	50	1	25810291	12557	103.95	5.32	12	1.06	468.00	9144.00	77600	20230508	-37.31	22800	20220701	113.38	77600	-37.31	20230508	26100	86.40	20230131	77600	-37.31	20230508	22800	113.38	20220701	7.58	Y	064550	500	129 억		1035430	N	N	18635	N	00	N
3	20230630	150536	57	100.00	KSQ150		제약	N	N	N	N		N	48800	0	3	0.00	11844330400	243493	80.52	48700	49200	48100	63400	34200	48800	48643.12	4.01	0	5091	50200	49500	48600	47900	47000	49050	47450	129	14600	500	35130	50	1	25810291	12595	104.27	5.34	12	0.94	468.00	9144.00	77600	20230508	-37.11	22800	20220701	114.04	77600	-37.11	20230508	26100	86.97	20230131	77600	-37.11	20230508	22800	114.04	20220701	7.58	Y	064550	500	129 억		1035430	N	N	9059	N	00	N
4	20230630	140534	57	100.00	KSQ150		제약	N	N	N	N		N	48650	-150	5	-0.31	9862560550	202860	67.08	48700	49200	48100	63400	34200	48800	48617.16	4.01	0	-8072	50200	49500	48600	47900	47000	49050	47450	129	14600	500	35130	50	1	25810291	12557	103.95	5.32	12	0.79	468.00	9144.00	77600	20230508	-37.31	22800	20220701	113.38	77600	-37.31	20230508	26100	86.40	20230131	77600	-37.31	20230508	22800	113.38	20220701	7.58	Y	064550	500	129 억		1035430	N	N	9059	N	00	N
5	20230630	130536	57	100.00	KSQ150		제약	N	N	N	N		N	48600	-200	5	-0.41	8648099700	177861	58.81	48700	49200	48100	63400	34200	48800	48622.35	4.01	0	-2856	50200	49500	48600	47900	47000	49050	47450	129	14600	500	35130	50	1	25810291	12544	103.85	5.31	12	0.69	468.00	9144.00	77600	20230508	-37.37	22800	20220701	113.16	77600	-37.37	20230508	26100	86.21	20230131	77600	-37.37	20230508	22800	113.16	20220701	7.58	Y	064550	500	129 억		1035430	N	N	9059	N	00	N
6	20230630	120532	57	100.00	KSQ150		제약	N	N	N	N		N	48600	-200	5	-0.41	7816742200	160736	53.15	48700	49200	48100	63400	34200	48800	48630.46	4.01	0	4040	50200	49500	48600	47900	47000	49050	47450	129	14600	500	35130	50	1	25810291	12544	103.85	5.31	12	0.62	468.00	9144.00	77600	20230508	-37.37	22800	20220701	113.16	77600	-37.37	20230508	26100	86.21	20230131	77600	-37.37	20230508	22800	113.16	20220701	7.58	Y	064550	500	129 억		1035430	N	N	9059	N	00	N
7	20230630	110535	57	100.00	KSQ150		제약	N	N	N	N		N	49000	200	2	0.41	5961911750	122849	40.62	48700	49100	48100	63400	34200	48800	48529.41	4.01	0	-5456	50200	49500	48600	47900	47000	49050	47450	129	14600	500	35130	50	1	25810291	12647	104.70	5.36	12	0.48	468.00	9144.00	77600	20230508	-36.86	22800	20220701	114.91	77600	-36.86	20230508	26100	87.74	20230131	77600	-36.86	20230508	22800	114.91	20220701	7.58	Y	064550	500	129 억		1035430	N	N	9059	N	00	N
8	20230630	100534	57	100.00	KSQ150		제약	N	N	N	N		N	48350	-450	5	-0.92	3935396400	81029	26.79	48700	49100	48150	63400	34200	48800	48566.45	4.01	0	-14219	50200	49500	48600	47900	47000	49050	47450	129	14600	500	35130	50	1	25810291	12479	103.31	5.29	12	0.31	468.00	9144.00	77600	20230508	-37.69	22800	20220701	112.06	77600	-37.69	20230508	26100	85.25	20230131	77600	-37.69	20230508	22800	112.06	20220701	7.58	Y	064550	500	129 억		1035430	N	N	9059	N	00	N
9	20230630	090535	57	100.00	KSQ150		제약	N	N	N	N		N	48800	0	3	0.00	753427150	15414	5.10	48700	49050	48700	63400	34200	48800	48881.80	4.01	0	-2651	50200	49500	48600	47900	47000	49050	47450	129	14600	500	35130	50	1	25810291	12595	104.27	5.34	12	0.06	468.00	9144.00	77600	20230508	-37.11	22800	20220701	114.04	77600	-37.11	20230508	26100	86.97	20230131	77600	-37.11	20230508	22800	114.04	20220701	7.58	Y	064550	500	129 억		1035430	N	N	9059	N	00	N
10	20230629	160534	57	100.00	KSQ150		제약	N	N	N	N		N	48800	0	3	0.00	14368317750	295456	62.09	48950	49300	47700	63400	34200	48800	48630.55	3.85	0	17761	52233	50516	49583	47866	46933	50050	47400	129	14600	500	35130	50	1	25810291	12595	104.27	5.34	12	1.14	468.00	9144.00	77600	20230508	-37.11	22800	20220701	114.04	77600	-37.11	20230508	26100	86.97	20230131	77600	-37.11	20230508	22800	114.04	20220701	7.64	Y	064550	500	129 억		993183	N	N	9059	N	00	N
11	20230629	150531	57	100.00	KSQ150		제약	N	N	N	N		N	48600	-200	5	-0.41	13270792900	272930	57.36	48950	49300	47700	63400	34200	48800	48623.42	3.85	0	11340	52233	50516	49583	47866	46933	50050	47400	129	14600	500	35130	50	1	25810291	12544	103.85	5.31	12	1.06	468.00	9144.00	77600	20230508	-37.37	22800	20220701	113.16	77600	-37.37	20230508	26100	86.21	20230131	77600	-37.37	20230508	22800	113.16	20220701	7.64	Y	064550	500	129 억		993183	N	N	21222	N	00	N
12	20230629	140531	57	100.00	KSQ150		제약	N	N	N	N		N	48750	-50	5	-0.10	12072592400	248266	52.18	48950	49300	47700	63400	34200	48800	48627.64	3.85	0	9278	52233	50516	49583	47866	46933	50050	47400	129	14600	500	35130	50	1	25810291	12583	104.17	5.33	12	0.96	468.00	9144.00	77600	20230508	-37.18	22800	20220701	113.82	77600	-37.18	20230508	26100	86.78	20230131	77600	-37.18	20230508	22800	113.82	20220701	7.64	Y	064550	500	129 억		993183	N	N	21222	N	00	N
13	20230629	130531	57	100.00	KSQ150		제약	N	N	N	N		N	48900	100	2	0.20	11027727500	226885	47.68	48950	49300	47700	63400	34200	48800	48604.91	3.85	0	5662	52233	50516	49583	47866	46933	50050	47400	129	14600	500	35130	50	1	25810291	12621	104.49	5.35	12	0.88	468.00	9144.00	77600	20230508	-36.98	22800	20220701	114.47	77600	-36.98	20230508	26100	87.36	20230131	77600	-36.98	20230508	22800	114.47	20220701	7.64	Y	064550	500	129 억		993183	N	N	21222	N	00	N
14	20230629	120533	57	100.00	KSQ150		제약	N	N	N	N		N	48500	-300	5	-0.61	9623143950	198027	41.62	48950	49300	47700	63400	34200	48800	48595.09	3.85	0	-3231	52233	50516	49583	47866	46933	50050	47400	129	14600	500	35130	50	1	25810291	12518	103.63	5.30	12	0.77	468.00	9144.00	77600	20230508	-37.50	22800	20220701	112.72	77600	-37.50	20230508	26100	85.82	20230131	77600	-37.50	20230508	22800	112.72	20220701	7.64	Y	064550	500	129 억		993183	N	N	21222	N	00	N
15	20230629	110533	57	100.00	KSQ150		제약	N	N	N	N		N	48550	-250	5	-0.51	8342203000	171581	36.06	48950	49300	47700	63400	34200	48800	48619.60	3.85	0	-8863	52233	50516	49583	47866	46933	50050	47400	129	14600	500	35130	50	1	25810291	12531	103.74	5.31	12	0.66	468.00	9144.00	77600	20230508	-37.44	22800	20220701	112.94	77600	-37.44	20230508	26100	86.02	20230131	77600	-37.44	20230508	22800	112.94	20220701	7.64	Y	064550	500	129 억		993183	N	N	21222	N	00	N
16	20230629	100534	57	100.00	KSQ150		제약	N	N	N	N		N	48900	100	2	0.20	6299912150	129551	27.23	48950	49300	47700	63400	34200	48800	48628.80	3.85	0	-6500	52233	50516	49583	47866	46933	50050	47400	129	14600	500	35130	50	1	25810291	12621	104.49	5.35	12	0.50	468.00	9144.00	77600	20230508	-36.98	22800	20220701	114.47	77600	-36.98	20230508	26100	87.36	20230131	77600	-36.98	20230508	22800	114.47	20220701	7.64	Y	064550	500	129 억		993183	N	N	21222	N	00	N
17	20230629	090526	57	100.00	KSQ150		제약	N	N	N	N		N	47850	-950	5	-1.95	2154322550	44361	9.32	48950	49300	47800	63400	34200	48800	48563.34	3.85	0	-22194	52233	50516	49583	47866	46933	50050	47400	129	14600	500	35130	50	1	25810291	12350	102.24	5.23	12	0.17	468.00	9144.00	77600	20230508	-38.34	22800	20220701	109.87	77600	-38.34	20230508	26100	83.33	20230131	77600	-38.34	20230508	22800	109.87	20220701	7.64	Y	064550	500	129 억		993183	N	N	21222	N	00	N
18	20230628	160526	57	100.00	KSQ150		제약	N	N	N	N		N	48800	-300	5	-0.61	23102774850	465220	113.06	49200	51300	48650	63800	34400	49100	49662.66	3.75	0	5189	51566	50332	49566	48332	47566	49950	47950	129	14700	500	35350	50	1	25810291	12595	104.27	5.34	12	1.80	468.00	9144.00	77600	20230508	-37.11	22800	20220701	114.04	77600	-37.11	20230508	26100	86.97	20230131	77600	-37.11	20230508	22800	114.04	20220701	7.61	Y	064550	500	129 억		967855	N	N	21222	N	00	N
19	20230628	150530	57	100.00	KSQ150		제약	N	N	N	N		N	48900	-200	5	-0.41	21171690950	425637	103.44	49200	51300	48750	63800	34400	49100	49741.27	3.75	0	-1452	51566	50332	49566	48332	47566	49950	47950	129	14700	500	35350	50	1	25810291	12621	104.49	5.35	12	1.65	468.00	9144.00	77600	20230508	-36.98	22800	20220701	114.47	77600	-36.98	20230508	26100	87.36	20230131	77600	-36.98	20230508	22800	114.47	20220701	7.61	Y	064550	500	129 억		967855	N	N	28151	N	00	N
20	20230628	140528	57	100.00	KSQ150		제약	N	N	N	N		N	48900	-200	5	-0.41	18521753250	371443	90.27	49200	51300	48850	63800	34400	49100	49864.43	3.75	0	7679	51566	50332	49566	48332	47566	49950	47950	129	14700	500	35350	50	1	25810291	12621	104.49	5.35	12	1.44	468.00	9144.00	77600	20230508	-36.98	22800	20220701	114.47	77600	-36.98	20230508	26100	87.36	20230131	77600	-36.98	20230508	22800	114.47	20220701	7.61	Y	064550	500	129 억		967855	N	N	28151	N	00	N
21	20230628	130529	57	100.00	KSQ150		제약	N	N	N	N		N	49600	500	2	1.02	14346039000	286401	69.60	49200	51300	49200	63800	34400	49100	50090.92	3.75	0	24084	51566	50332	49566	48332	47566	49950	47950	129	14700	500	35350	50	1	25810291	12802	105.98	5.42	12	1.11	468.00	9144.00	77600	20230508	-36.08	22800	20220701	117.54	77600	-36.08	20230508	26100	90.04	20230131	77600	-36.08	20230508	22800	117.54	20220701	7.61	Y	064550	500	129 억		967855	N	N	28151	N	00	N
22	20230628	120512	57	100.00	KSQ150		제약	N	N	N	N		N	49800	700	2	1.43	13393022400	267236	64.94	49200	51300	49200	63800	34400	49100	50117.03	3.75	0	25698	51566	50332	49566	48332	47566	49950	47950	129	14700	500	35350	50	1	25810291	12854	106.41	5.45	12	1.04	468.00	9144.00	77600	20230508	-35.82	22800	20220701	118.42	77600	-35.82	20230508	26100	90.80	20230131	77600	-35.82	20230508	22800	118.42	20220701	7.61	Y	064550	500	129 억		967855	N	N	28151	N	00	N
23	20230628	110533	57	100.00	KSQ150		제약	N	N	N	N		N	49650	550	2	1.12	12123108050	241651	58.73	49200	51300	49200	63800	34400	49100	50168.06	3.75	0	25798	51566	50332	49566	48332	47566	49950	47950	129	14700	500	35350	50	1	25810291	12815	106.09	5.43	12	0.94	468.00	9144.00	77600	20230508	-36.02	22800	20220701	117.76	77600	-36.02	20230508	26100	90.23	20230131	77600	-36.02	20230508	22800	117.76	20220701	7.61	Y	064550	500	129 억		967855	N	N	28151	N	00	N
24	20230628	100533	57	100.00	KSQ150		제약	N	N	N	N		N	50300	1200	2	2.44	8864129150	176427	42.88	49200	51300	49200	63800	34400	49100	50242.81	3.75	0	25174	51566	50332	49566	48332	47566	49950	47950	129	14700	500	35350	100	1	25810291	12983	107.48	5.50	12	0.68	468.00	9144.00	77600	20230508	-35.18	22800	20220701	120.61	77600	-35.18	20230508	26100	92.72	20230131	77600	-35.18	20230508	22800	120.61	20220701	7.61	Y	064550	500	129 억		967855	N	N	28151	N	00	N
25	20230628	090529	57	100.00	KSQ150		제약	N	N	N	N		N	49450	350	2	0.71	914349100	18517	4.50	49200	49550	49200	63800	34400	49100	49379.67	3.75	0	3527	51566	50332	49566	48332	47566	49950	47950	129	14700	500	35350	50	1	25810291	12763	105.66	5.41	12	0.07	468.00	9144.00	77600	20230508	-36.28	22800	20220701	116.89	77600	-36.28	20230508	26100	89.46	20230131	77600	-36.28	20230508	22800	116.89	20220701	7.61	Y	064550	500	129 억		967855	N	N	28151	N	00	N
26	20230627	160530	57	100.00	KSQ150		제약	N	N	N	N		N	49100	-1100	5	-2.19	20178840000	407608	59.78	50000	50800	48800	65200	35200	50200	49505.04	3.92	0	-64969	52866	51532	50666	49332	48466	52200	50000	129	15000	500	36140	50	1	25810291	12673	104.91	5.37	12	1.58	468.00	9144.00	77600	20230508	-36.73	22800	20220701	115.35	77600	-36.73	20230508	26100	88.12	20230131	77600	-36.73	20230508	22800	115.35	20220701	7.73	Y	064550	500	129 억		1011013	N	N	28151	N	00	N
27	20230627	150533	57	100.00	KSQ150		제약	N	N	N	N		N	49350	-850	5	-1.69	19251237900	388735	57.02	50000	50800	48800	65200	35200	50200	49521.59	3.92	0	-68464	52866	51532	50666	49332	48466	52200	50000	129	15000	500	36140	50	1	25810291	12737	105.45	5.40	12	1.51	468.00	9144.00	77600	20230508	-36.40	22800	20220701	116.45	77600	-36.40	20230508	26100	89.08	20230131	77600	-36.40	20230508	22800	116.45	20220701	7.73	Y	064550	500	129 억		1011013	N	N	36619	N	00	N
28	20230627	140539	57	100.00	KSQ150		제약	N	N	N	N		N	49000	-1200	5	-2.39	17077285800	344525	50.53	50000	50800	48800	65200	35200	50200	49566.37	3.92	0	-84701	52866	51532	50666	49332	48466	52200	50000	129	15000	500	36140	50	1	25810291	12647	104.70	5.36	12	1.33	468.00	9144.00	77600	20230508	-36.86	22800	20220701	114.91	77600	-36.86	20230508	26100	87.74	20230131	77600	-36.86	20230508	22800	114.91	20220701	7.73	Y	064550	500	129 억		1011013	N	N	36619	N	00	N
29	20230627	130537	57	100.00	KSQ150		제약	N	N	N	N		N	49050	-1150	5	-2.29	14637724450	294715	43.23	50000	50800	48850	65200	35200	50200	49666.15	3.92	0	-73713	52866	51532	50666	49332	48466	52200	50000	129	15000	500	36140	50	1	25810291	12660	104.81	5.36	12	1.14	468.00	9144.00	77600	20230508	-36.79	22800	20220701	115.13	77600	-36.79	20230508	26100	87.93	20230131	77600	-36.79	20230508	22800	115.13	20220701	7.73	Y	064550	500	129 억		1011013	N	N	36619	N	00	N
30	20230627	120539	57	100.00	KSQ150		제약	N	N	N	N		N	49250	-950	5	-1.89	11696783100	234800	34.44	50000	50800	49100	65200	35200	50200	49814.82	3.92	0	-55629	52866	51532	50666	49332	48466	52200	50000	129	15000	500	36140	50	1	25810291	12712	105.24	5.39	12	0.91	468.00	9144.00	77600	20230508	-36.53	22800	20220701	116.01	77600	-36.53	20230508	26100	88.70	20230131	77600	-36.53	20230508	22800	116.01	20220701	7.73	Y	064550	500	129 억		1011013	N	N	36619	N	00	N
31	20230627	110542	57	100.00	KSQ150		제약	N	N	N	N		N	49800	-400	5	-0.80	8395394550	167963	24.64	50000	50800	49100	65200	35200	50200	49982.71	3.92	0	-30162	52866	51532	50666	49332	48466	52200	50000	129	15000	500	36140	50	1	25810291	12854	106.41	5.45	12	0.65	468.00	9144.00	77600	20230508	-35.82	22800	20220701	118.42	77600	-35.82	20230508	26100	90.80	20230131	77600	-35.82	20230508	22800	118.42	20220701	7.73	Y	064550	500	129 억		1011013	N	N	36619	N	00	N
32	20230627	100528	57	100.00	KSQ150		제약	N	N	N	N		N	49850	-350	5	-0.70	5652646450	113292	16.62	50000	50400	49100	65200	35200	50200	49892.63	3.92	0	-16197	52866	51532	50666	49332	48466	52200	50000	129	15000	500	36140	50	1	25810291	12866	106.52	5.45	12	0.44	468.00	9144.00	77600	20230508	-35.76	22800	20220701	118.64	77600	-35.76	20230508	26100	91.00	20230131	77600	-35.76	20230508	22800	118.64	20220701	7.73	Y	064550	500	129 억		1011013	N	N	36619	N	00	N
33	20230627	090530	57	100.00	KSQ150		제약	N	N	N	N		N	49800	-400	5	-0.80	1288102200	25795	3.78	50000	50300	49700	65200	35200	50200	49928.93	3.92	0	-15114	52866	51532	50666	49332	48466	52200	50000	129	15000	500	36140	50	1	25810291	12854	106.41	5.45	12	0.10	468.00	9144.00	77600	20230508	-35.82	22800	20220701	118.42	77600	-35.82	20230508	26100	90.80	20230131	77600	-35.82	20230508	22800	118.42	20220701	7.73	Y	064550	500	129 억		1011013	N	N	36619	N	00	N
34	20230626	160528	57	100.00	KSQ150		제약	N	N	N	N		N	50200	1150	2	2.34	34254827500	673899	123.12	50000	52000	49800	63700	34350	49050	50832.35	3.72	0	43962	50450	49750	49050	48350	47650	49400	48000	129	14675	500	35310	100	1	25810291	12957	107.26	5.49	12	2.61	468.00	9144.00	77600	20230508	-35.31	22700	20220623	121.15	77600	-35.31	20230508	26100	92.34	20230131	77600	-35.31	20230508	22800	120.18	20220701	7.82	Y	064550	500	129 억		960409	N	N	36619	N	00	N
35	20230626	150532	57	100.00	KSQ150		제약	N	N	N	N		N	50400	1350	2	2.75	32805103500	645044	117.85	50000	52000	49800	63700	34350	49050	50857.16	3.72	0	42957	50450	49750	49050	48350	47650	49400	48000	129	14675	500	35310	100	1	25810291	13008	107.69	5.51	12	2.50	468.00	9144.00	77600	20230508	-35.05	22700	20220623	122.03	77600	-35.05	20230508	26100	93.10	20230131	77600	-35.05	20230508	22800	121.05	20220701	7.82	Y	064550	500	129 억		960409	N	N	18204	N	00	N
36	20230626	140532	57	100.00	KSQ150		제약	N	N	N	N		N	50400	1350	2	2.75	30254872900	594414	108.60	50000	52000	49800	63700	34350	49050	50898.66	3.72	0	48893	50450	49750	49050	48350	47650	49400	48000	129	14675	500	35310	100	1	25810291	13008	107.69	5.51	12	2.30	468.00	9144.00	77600	20230508	-35.05	22700	20220623	122.03	77600	-35.05	20230508	26100	93.10	20230131	77600	-35.05	20230508	22800	121.05	20220701	7.82	Y	064550	500	129 억		960409	N	N	18204	N	00	N
37	20230626	130530	57	100.00	KSQ150		제약	N	N	N	N		N	50900	1850	2	3.77	27377153300	537437	98.19	50000	52000	49800	63700	34350	49050	50940.22	3.72	0	56250	50450	49750	49050	48350	47650	49400	48000	129	14675	500	35310	100	1	25810291	13137	108.76	5.57	12	2.08	468.00	9144.00	77600	20230508	-34.41	22700	20220623	124.23	77600	-34.41	20230508	26100	95.02	20230131	77600	-34.41	20230508	22800	123.25	20220701	7.82	Y	064550	500	129 억		960409	N	N	18204	N	00	N
38	20230626	120528	57	100.00	KSQ150		제약	N	N	N	N		N	51000	1950	2	3.98	25326641600	497126	90.82	50000	52000	49800	63700	34350	49050	50946.13	3.72	0	45770	50450	49750	49050	48350	47650	49400	48000	129	14675	500	35310	100	1	25810291	13163	108.97	5.58	12	1.93	468.00	9144.00	77600	20230508	-34.28	22700	20220623	124.67	77600	-34.28	20230508	26100	95.40	20230131	77600	-34.28	20230508	22800	123.68	20220701	7.82	Y	064550	500	129 억		960409	N	N	18204	N	00	N
39	20230626	110528	57	100.00	KSQ150		제약	N	N	N	N		N	51500	2450	2	4.99	23042841800	452529	82.67	50000	52000	49800	63700	34350	49050	50920.16	3.72	0	37677	50450	49750	49050	48350	47650	49400	48000	129	14675	500	35310	100	1	25810291	13292	110.04	5.63	12	1.75	468.00	9144.00	77600	20230508	-33.63	22700	20220623	126.87	77600	-33.63	20230508	26100	97.32	20230131	77600	-33.63	20230508	22800	125.88	20220701	7.82	Y	064550	500	129 억		960409	N	N	18204	N	00	N
40	20230626	100529	57	100.00	KSQ150		제약	N	N	N	N		N	51100	2050	2	4.18	17604411100	347130	63.42	50000	51900	49800	63700	34350	49050	50714.19	3.72	0	12755	50450	49750	49050	48350	47650	49400	48000	129	14675	500	35310	100	1	25810291	13189	109.19	5.59	12	1.34	468.00	9144.00	77600	20230508	-34.15	22700	20220623	125.11	77600	-34.15	20230508	26100	95.79	20230131	77600	-34.15	20230508	22800	124.12	20220701	7.82	Y	064550	500	129 억		960409	N	N	18204	N	00	N
41	20230626	090530	57	100.00	KSQ150		제약	N	N	N	N		N	50000	950	2	1.94	4089772400	81560	14.90	50000	50800	49800	63700	34350	49050	50144.38	3.72	0	-12444	50450	49750	49050	48350	47650	49400	48000	129	14675	500	35310	100	1	25810291	12905	106.84	5.47	12	0.32	468.00	9144.00	77600	20230508	-35.57	22700	20220623	120.26	77600	-35.57	20230508	26100	91.57	20230131	77600	-35.57	20230508	22800	119.30	20220701	7.82	Y	064550	500	129 억		960409	N	N	18204	N	00	N
42	20230623	165753	57	100.00	KSQ150		제약	N	N	N	N		N	49050	-350	5	-0.71	25238664700	514457	52.75	49250	49750	48350	64200	34600	49400	49018.85	3.43	460	65439	53466	51432	49966	47932	46466	50700	47200	129	14800	500	35560	50	1	25810291	12660	104.81	5.36	12	1.99	468.00	9144.00	77600	20230508	-36.79	22700	20220623	116.08	77600	-36.79	20230508	26100	87.93	20230131	77600	-36.79	20230508	22700	116.08	20220623	7.77	Y	064550	500	129 억		885830	N	N	17862	N	00	N
43	20230623	140434	57	100.00	KSQ150		제약	N	N	N	N		N	48700	-700	5	-1.42	20630137300	420684	43.14	49250	49750	48350	64200	34600	49400	49037.61	3.43	460	48081	53466	51432	49966	47932	46466	50700	47200	129	14800	500	35560	50	1	25810291	12570	104.06	5.33	12	1.63	468.00	9144.00	77600	20230508	-37.24	22700	20220623	114.54	77600	-37.24	20230508	26100	86.59	20230131	77600	-37.24	20230508	22700	114.54	20220623	7.77	Y	064550	500	129 억		885830	N	N	40529	N	00	N
44	20230622	160309	57	100.00	KSQ150		제약	N	N	N	N		N	49400	-2100	5	-4.08	47429170650	953244	178.24	51600	52000	48500	66900	36100	51500	49752.50	3.58	0	-39753	53633	52566	52033	50966	50433	52300	50700	129	15400	500	37080	50	1	25810291	12750	105.56	5.40	12	3.69	468.00	9144.00	77600	20230508	-36.34	22700	20220623	117.62	77600	-36.34	20230508	26100	89.27	20230131	77600	-36.34	20230508	22700	117.62	20220623	7.90	Y	064550	500	129 억		924859	N	N	40529	N	00	N
45	20230622	150723	57	100.00	KSQ150		제약	N	N	N	N		N	49400	-2100	5	-4.08	44776996500	899496	168.19	51600	52000	48500	66900	36100	51500	49776.18	3.58	0	-54368	53633	52566	52033	50966	50433	52300	50700	129	15400	500	37080	50	1	25810291	12750	105.56	5.40	12	3.49	468.00	9144.00	77600	20230508	-36.34	22700	20220623	117.62	77600	-36.34	20230508	26100	89.27	20230131	77600	-36.34	20230508	22700	117.62	20220623	7.90	Y	064550	500	129 억		924859	N	N	27918	N	00	N
46	20230622	140400	57	100.00	KSQ150		제약	N	N	N	N		N	49600	-1900	5	-3.69	40886792100	820715	153.46	51600	52000	48500	66900	36100	51500	49814.31	3.58	0	-69267	53633	52566	52033	50966	50433	52300	50700	129	15400	500	37080	50	1	25810291	12802	105.98	5.42	12	3.18	468.00	9144.00	77600	20230508	-36.08	22700	20220623	118.50	77600	-36.08	20230508	26100	90.04	20230131	77600	-36.08	20230508	22700	118.50	20220623	7.90	Y	064550	500	129 억		924859	N	N	27918	N	00	N
47	20230622	131010	57	100.00	KSQ150		제약	N	N	N	N		N	49150	-2350	5	-4.56	36583062950	733187	137.09	51600	52000	48500	66900	36100	51500	49891.47	3.58	0	-76560	53633	52566	52033	50966	50433	52300	50700	129	15400	500	37080	50	1	25810291	12686	105.02	5.38	12	2.84	468.00	9144.00	77600	20230508	-36.66	22700	20220623	116.52	77600	-36.66	20230508	26100	88.31	20230131	77600	-36.66	20230508	22700	116.52	20220623	7.90	Y	064550	500	129 억		924859	N	N	27918	N	00	N
48	20230622	120613	57	100.00	KSQ150		제약	N	N	N	N		N	49650	-1850	5	-3.59	27017020100	538816	100.75	51600	52000	49350	66900	36100	51500	50136.29	3.58	0	-21417	53633	52566	52033	50966	50433	52300	50700	129	15400	500	37080	50	1	25810291	12815	106.09	5.43	12	2.09	468.00	9144.00	77600	20230508	-36.02	22700	20220623	118.72	77600	-36.02	20230508	26100	90.23	20230131	77600	-36.02	20230508	22700	118.72	20220623	7.90	Y	064550	500	129 억		924859	N	N	27918	N	00	N
49	20230622	110525	57	100.00	KSQ150		제약	N	N	N	N		N	50000	-1500	5	-2.91	22460893050	447149	83.61	51600	52000	49350	66900	36100	51500	50225.52	3.58	0	-22569	53633	52566	52033	50966	50433	52300	50700	129	15400	500	37080	100	1	25810291	12905	106.84	5.47	12	1.73	468.00	9144.00	77600	20230508	-35.57	22700	20220623	120.26	77600	-35.57	20230508	26100	91.57	20230131	77600	-35.57	20230508	22700	120.26	20220623	7.90	Y	064550	500	129 억		924859	N	N	27918	N	00	N
50	20230622	100918	57	100.00	KSQ150		제약	N	N	N	N		N	50000	-1500	5	-2.91	18769367850	373345	69.81	51600	52000	49350	66900	36100	51500	50266.78	3.58	0	-23762	53633	52566	52033	50966	50433	52300	50700	129	15400	500	37080	100	1	25810291	12905	106.84	5.47	12	1.45	468.00	9144.00	77600	20230508	-35.57	22700	20220623	120.26	77600	-35.57	20230508	26100	91.57	20230131	77600	-35.57	20230508	22700	120.26	20220623	7.90	Y	064550	500	129 억		924859	N	N	27918	N	00	N
51	20230622	090820	57	100.00	KSQ150		제약	N	N	N	N		N	49750	-1750	5	-3.40	5411020750	106928	19.99	51600	52000	49350	66900	36100	51500	50586.91	3.58	0	-15617	53633	52566	52033	50966	50433	52300	50700	129	15400	500	37080	50	1	25810291	12841	106.30	5.44	12	0.41	468.00	9144.00	77600	20230508	-35.89	22700	20220623	119.16	77600	-35.89	20230508	26100	90.61	20230131	77600	-35.89	20230508	22700	119.16	20220623	7.90	Y	064550	500	129 억		924859	N	N	27918	N	00	N
52	20230621	160852	57	100.00	KSQ150		제약	N	N	N	N		N	51500	-600	5	-1.15	27206989000	521802	48.99	52800	53100	51500	67700	36500	52100	52145.62	3.63	575	-19180	55633	53866	52933	51166	50233	53400	50700	129	15600	500	37510	100	1	25810291	13292	110.04	5.63	12	2.02	468.00	9144.00	77600	20230508	-33.63	22700	20220623	126.87	77600	-33.63	20230508	26100	97.32	20230131	77600	-33.63	20230508	22700	126.87	20220623	7.88	Y	064550	500	129 억		935747	N	N	27918	N	00	N
53	20230621	150158	57	100.00	KSQ150		제약	N	N	N	N		N	51900	-200	5	-0.38	23963360400	458961	43.09	52800	53100	51600	67700	36500	52100	52212.24	3.63	575	-18053	55633	53866	52933	51166	50233	53400	50700	129	15600	500	37510	100	1	25810291	13396	110.90	5.68	12	1.78	468.00	9144.00	77600	20230508	-33.12	22700	20220623	128.63	77600	-33.12	20230508	26100	98.85	20230131	77600	-33.12	20230508	22700	128.63	20220623	7.88	Y	064550	500	129 억		935747	N	N	47534	N	00	N
54	20230621	140843	57	100.00	KSQ150		제약	N	N	N	N		N	51900	-200	5	-0.38	21675513500	414816	38.95	52800	53100	51600	67700	36500	52100	52253.39	3.63	575	-21539	55633	53866	52933	51166	50233	53400	50700	129	15600	500	37510	100	1	25810291	13396	110.90	5.68	12	1.61	468.00	9144.00	77600	20230508	-33.12	22700	20220623	128.63	77600	-33.12	20230508	26100	98.85	20230131	77600	-33.12	20230508	22700	128.63	20220623	7.88	Y	064550	500	129 억		935747	N	N	47534	N	00	N
55	20230621	130234	57	100.00	KSQ150		제약	N	N	N	N		N	52000	-100	5	-0.19	18416521000	351935	33.04	52800	53100	51800	67700	36500	52100	52329.46	3.63	575	3239	55633	53866	52933	51166	50233	53400	50700	129	15600	500	37510	100	1	25810291	13421	111.11	5.69	12	1.36	468.00	9144.00	77600	20230508	-32.99	22700	20220623	129.07	77600	-32.99	20230508	26100	99.23	20230131	77600	-32.99	20230508	22700	129.07	20220623	7.88	Y	064550	500	129 억		935747	N	N	47534	N	00	N
56	20230621	120955	57	100.00	KSQ150		제약	N	N	N	N		N	52400	300	2	0.58	16449551900	314172	29.50	52800	53100	51800	67700	36500	52100	52358.59	3.63	575	15030	55633	53866	52933	51166	50233	53400	50700	129	15600	500	37510	100	1	25810291	13525	111.97	5.73	12	1.22	468.00	9144.00	77600	20230508	-32.47	22700	20220623	130.84	77600	-32.47	20230508	26100	100.77	20230131	77600	-32.47	20230508	22700	130.84	20220623	7.88	Y	064550	500	129 억		935747	N	N	47534	N	00	N
57	20230621	110309	57	100.00	KSQ150		제약	N	N	N	N		N	52700	600	2	1.15	14273849600	272723	25.61	52800	53100	51800	67700	36500	52100	52338.44	3.63	575	10753	55633	53866	52933	51166	50233	53400	50700	129	15600	500	37510	100	1	25810291	13602	112.61	5.76	12	1.06	468.00	9144.00	77600	20230508	-32.09	22700	20220623	132.16	77600	-32.09	20230508	26100	101.92	20230131	77600	-32.09	20230508	22700	132.16	20220623	7.88	Y	064550	500	129 억		935747	N	N	47534	N	00	N
58	20230621	100154	57	100.00	KSQ150		제약	N	N	N	N		N	52200	100	2	0.19	7965420500	152427	14.31	52800	52800	51800	67700	36500	52100	52257.49	3.63	575	-2088	55633	53866	52933	51166	50233	53400	50700	129	15600	500	37510	100	1	25810291	13473	111.54	5.71	12	0.59	468.00	9144.00	77600	20230508	-32.73	22700	20220623	129.96	77600	-32.73	20230508	26100	100.00	20230131	77600	-32.73	20230508	22700	129.96	20220623	7.88	Y	064550	500	129 억		935747	N	N	47534	N	00	N
59	20230621	090736	57	100.00	KSQ150		제약	N	N	N	N		N	52100	0	3	0.00	3184414100	60946	5.72	52800	52800	51800	67700	36500	52100	52250.26	3.63	575	-10069	55633	53866	52933	51166	50233	53400	50700	129	15600	500	37510	100	1	25810291	13447	111.32	5.70	12	0.24	468.00	9144.00	77600	20230508	-32.86	22700	20220623	129.52	77600	-32.86	20230508	26100	99.62	20230131	77600	-32.86	20230508	22700	129.52	20220623	7.88	Y	064550	500	129 억		935747	N	N	47534	N	00	N
60	20230620	160904	57	100.00	KSQ150		제약	N	N	N	N		N	52100	-700	5	-1.33	55902189000	1050071	150.36	52200	54700	52000	68600	37000	52800	53238.32	3.58	2186	-12525	54133	53466	52433	51766	50733	53800	52100	129	15800	500	38010	100	1	25810291	13447	111.32	5.70	12	4.07	468.00	9144.00	77600	20230508	-32.86	22700	20220623	129.52	77600	-32.86	20230508	26100	99.62	20230131	77600	-32.86	20230508	22700	129.52	20220623	7.99	Y	064550	500	129 억		924641	N	N	47534	N	00	N
61	20230620	150412	57	100.00	KSQ150		제약	N	N	N	N		N	52100	-700	5	-1.33	52711002300	988808	141.59	52200	54700	52000	68600	37000	52800	53307.68	3.58	2186	-18649	54133	53466	52433	51766	50733	53800	52100	129	15800	500	38010	100	1	25810291	13447	111.32	5.70	12	3.83	468.00	9144.00	77600	20230508	-32.86	22700	20220623	129.52	77600	-32.86	20230508	26100	99.62	20230131	77600	-32.86	20230508	22700	129.52	20220623	7.99	Y	064550	500	129 억		924641	N	N	80184	N	00	N
62	20230620	140627	57	100.00	KSQ150		제약	N	N	N	N		N	52200	-600	5	-1.14	47386709300	886873	126.99	52200	54700	52100	68600	37000	52800	53431.30	3.58	2186	-1375	54133	53466	52433	51766	50733	53800	52100	129	15800	500	38010	100	1	25810291	13473	111.54	5.71	12	3.44	468.00	9144.00	77600	20230508	-32.73	22700	20220623	129.96	77600	-32.73	20230508	26100	100.00	20230131	77600	-32.73	20230508	22700	129.96	20220623	7.99	Y	064550	500	129 억		924641	N	N	80184	N	00	N
63	20230620	130159	57	100.00	KSQ150		제약	N	N	N	N		N	52800	0	3	0.00	41417778300	773084	110.70	52200	54700	52200	68600	37000	52800	53574.86	3.58	2186	6251	54133	53466	52433	51766	50733	53800	52100	129	15800	500	38010	100	1	25810291	13628	112.82	5.77	12	3.00	468.00	9144.00	77600	20230508	-31.96	22700	20220623	132.60	77600	-31.96	20230508	26100	102.30	20230131	77600	-31.96	20230508	22700	132.60	20220623	7.99	Y	064550	500	129 억		924641	N	N	80184	N	00	N
64	20230620	120402	57	100.00	KSQ150		제약	N	N	N	N		N	53100	300	2	0.57	37148333800	692325	99.13	52200	54700	52200	68600	37000	52800	53657.50	3.58	2186	24001	54133	53466	52433	51766	50733	53800	52100	129	15800	500	38010	100	1	25810291	13705	113.46	5.81	12	2.68	468.00	9144.00	77600	20230508	-31.57	22700	20220623	133.92	77600	-31.57	20230508	26100	103.45	20230131	77600	-31.57	20230508	22700	133.92	20220623	7.99	Y	064550	500	129 억		924641	N	N	80184	N	00	N
65	20230620	110839	57	100.00	KSQ150		제약	N	N	N	N		N	53600	800	2	1.52	30545280900	568247	81.37	52200	54700	52200	68600	37000	52800	53753.71	3.58	2186	40910	54133	53466	52433	51766	50733	53800	52100	129	15800	500	38010	100	1	25810291	13834	114.53	5.86	12	2.20	468.00	9144.00	77600	20230508	-30.93	22700	20220623	136.12	77600	-30.93	20230508	26100	105.36	20230131	77600	-30.93	20230508	22700	136.12	20220623	7.99	Y	064550	500	129 억		924641	N	N	80184	N	00	N
66	20230620	100749	57	100.00	KSQ150		제약	N	N	N	N		N	53600	800	2	1.52	16587501900	310415	44.45	52200	54000	52200	68600	37000	52800	53436.76	3.58	2186	33340	54133	53466	52433	51766	50733	53800	52100	129	15800	500	38010	100	1	25810291	13834	114.53	5.86	12	1.20	468.00	9144.00	77600	20230508	-30.93	22700	20220623	136.12	77600	-30.93	20230508	26100	105.36	20230131	77600	-30.93	20230508	22700	136.12	20220623	7.99	Y	064550	500	129 억		924641	N	N	80184	N	00	N
67	20230620	090207	57	100.00	KSQ150		제약	N	N	N	N		N	52800	0	3	0.00	570347000	10876	1.56	52200	52900	52200	68600	37000	52800	52437.21	3.58	2186	1680	54133	53466	52433	51766	50733	53800	52100	129	15800	500	38010	100	1	25810291	13628	112.82	5.77	12	0.04	468.00	9144.00	77600	20230508	-31.96	22700	20220623	132.60	77600	-31.96	20230508	26100	102.30	20230131	77600	-31.96	20230508	22700	132.60	20220623	7.99	Y	064550	500	129 억		924641	N	N	80184	N	00	N
68	20230619	160325	57	100.00	KSQ150		제약	N	N	N	N		N	52800	300	2	0.57	35829487000	686120	30.01	52100	53100	51400	68200	36800	52500	52215.48	3.53	575	-8676	57700	55100	53400	50800	49100	54250	49950	129	15700	500	37800	100	1	25810291	13628	112.82	5.77	12	2.66	468.00	9144.00	77600	20230508	-31.96	22700	20220623	132.60	77600	-31.96	20230508	26100	102.30	20230131	77600	-31.96	20230508	22700	132.60	20220623	8.19	Y	064550	500	129 억		910615	N	N	80184	N	00	N
69	20230619	150808	57	100.00	KSQ150		제약	N	N	N	N		N	52900	400	2	0.76	33372386000	639605	27.97	52100	53100	51400	68200	36800	52500	52172.73	3.53	575	-22080	57700	55100	53400	50800	49100	54250	49950	129	15700	500	37800	100	1	25810291	13654	113.03	5.79	12	2.48	468.00	9144.00	77600	20230508	-31.83	22700	20220623	133.04	77600	-31.83	20230508	26100	102.68	20230131	77600	-31.83	20230508	22700	133.04	20220623	8.19	Y	064550	500	129 억		910615	N	N	177723	N	00	N
70	20230619	140207	57	100.00	KSQ150		제약	N	N	N	N		N	52100	-400	5	-0.76	26318493200	505497	22.11	52100	53100	51400	68200	36800	52500	52058.06	3.53	575	-58899	57700	55100	53400	50800	49100	54250	49950	129	15700	500	37800	100	1	25810291	13447	111.32	5.70	12	1.96	468.00	9144.00	77600	20230508	-32.86	22700	20220623	129.52	77600	-32.86	20230508	26100	99.62	20230131	77600	-32.86	20230508	22700	129.52	20220623	8.19	Y	064550	500	129 억		910615	N	N	177723	N	00	N
71	20230619	130624	57	100.00	KSQ150		제약	N	N	N	N		N	51700	-800	5	-1.52	24219152800	464992	20.34	52100	53100	51400	68200	36800	52500	52078.32	3.53	575	-64023	57700	55100	53400	50800	49100	54250	49950	129	15700	500	37800	100	1	25810291	13344	110.47	5.65	12	1.80	468.00	9144.00	77600	20230508	-33.38	22700	20220623	127.75	77600	-33.38	20230508	26100	98.08	20230131	77600	-33.38	20230508	22700	127.75	20220623	8.19	Y	064550	500	129 억		910615	N	N	177723	N	00	N
72	20230619	120245	57	100.00	KSQ150		제약	N	N	N	N		N	52200	-300	5	-0.57	21810355000	418562	18.31	52100	53100	51400	68200	36800	52500	52100.70	3.53	575	-53222	57700	55100	53400	50800	49100	54250	49950	129	15700	500	37800	100	1	25810291	13473	111.54	5.71	12	1.62	468.00	9144.00	77600	20230508	-32.73	22700	20220623	129.96	77600	-32.73	20230508	26100	100.00	20230131	77600	-32.73	20230508	22700	129.96	20220623	8.19	Y	064550	500	129 억		910615	N	N	177723	N	00	N
73	20230619	110505	57	100.00	KSQ150		제약	N	N	N	N		N	51800	-700	5	-1.33	20149822900	386610	16.91	52100	53100	51400	68200	36800	52500	52111.75	3.53	575	-47928	57700	55100	53400	50800	49100	54250	49950	129	15700	500	37800	100	1	25810291	13370	110.68	5.66	12	1.50	468.00	9144.00	77600	20230508	-33.25	22700	20220623	128.19	77600	-33.25	20230508	26100	98.47	20230131	77600	-33.25	20230508	22700	128.19	20220623	8.19	Y	064550	500	129 억		910615	N	N	177723	N	00	N
74	20230619	100232	57	100.00	KSQ150		제약	N	N	N	N		N	52200	-300	5	-0.57	15307197000	293228	12.82	52100	53100	51400	68200	36800	52500	52194.59	3.53	575	-28125	57700	55100	53400	50800	49100	54250	49950	129	15700	500	37800	100	1	25810291	13473	111.54	5.71	12	1.14	468.00	9144.00	77600	20230508	-32.73	22700	20220623	129.96	77600	-32.73	20230508	26100	100.00	20230131	77600	-32.73	20230508	22700	129.96	20220623	8.19	Y	064550	500	129 억		910615	N	N	177723	N	00	N
75	20230619	090333	57	100.00	KSQ150		제약	N	N	N	N		N	52200	-300	5	-0.57	3830518300	73363	3.21	52100	52900	51800	68200	36800	52500	52180.72	3.53	575	6851	57700	55100	53400	50800	49100	54250	49950	129	15700	500	37800	100	1	25810291	13473	111.54	5.71	12	0.28	468.00	9144.00	77600	20230508	-32.73	22700	20220623	129.96	77600	-32.73	20230508	26100	100.00	20230131	77600	-32.73	20230508	22700	129.96	20220623	8.19	Y	064550	500	129 억		910615	N	N	177723	N	00	N
76	20230616	160832	57	100.00	KSQ150		제약	N	N	N	N		N	52500	-900	5	-1.69	120662065300	2252125	79.24	53300	56000	51700	69400	37400	53400	53579.41	4.03	0	-226750	62266	57832	54566	50132	46866	56200	48500	129	16000	500	38440	100	1	25810291	13550	112.18	5.74	12	8.73	468.00	9144.00	77600	20230508	-32.35	22700	20220623	131.28	77600	-32.35	20230508	26100	101.15	20230131	77600	-32.35	20230508	22700	131.28	20220623	8.17	Y	064550	500	129 억		1039113	N	N	177659	N	00	N
77	20230616	150340	57	100.00	KSQ150		제약	N	N	N	N		N	52600	-800	5	-1.50	113789985300	2121593	74.65	53300	56000	51700	69400	37400	53400	53634.33	4.03	0	-192703	62266	57832	54566	50132	46866	56200	48500	129	16000	500	38440	100	1	25810291	13576	112.39	5.75	12	8.22	468.00	9144.00	77600	20230508	-32.22	22700	20220623	131.72	77600	-32.22	20230508	26100	101.53	20230131	77600	-32.22	20230508	22700	131.72	20220623	8.17	Y	064550	500	129 억		1039113	N	N	344480	N	00	N
78	20230616	141032	57	100.00	KSQ150		제약	N	N	N	N		N	53700	300	2	0.56	103557272700	1929011	67.87	53300	56000	51700	69400	37400	53400	53684.28	4.03	0	-178534	62266	57832	54566	50132	46866	56200	48500	129	16000	500	38440	100	1	25810291	13860	114.74	5.87	12	7.47	468.00	9144.00	77600	20230508	-30.80	22700	20220623	136.56	77600	-30.80	20230508	26100	105.75	20230131	77600	-30.80	20230508	22700	136.56	20220623	8.17	Y	064550	500	129 억		1039113	N	N	344480	N	00	N
79	20230616	130206	57	100.00	KSQ150		제약	N	N	N	N		N	52000	-1400	5	-2.62	43346736700	820138	28.86	53300	54300	51800	69400	37400	53400	52852.30	4.03	0	-95195	62266	57832	54566	50132	46866	56200	48500	129	16000	500	38440	100	1	25810291	13421	111.11	5.69	12	3.18	468.00	9144.00	77600	20230508	-32.99	22700	20220623	129.07	77600	-32.99	20230508	26100	99.23	20230131	77600	-32.99	20230508	22700	129.07	20220623	8.17	Y	064550	500	129 억		1039113	N	N	344480	N	00	N
80	20230616	120120	57	100.00	KSQ150		제약	N	N	N	N		N	52100	-1300	5	-2.43	39187264500	740259	26.05	53300	54300	51800	69400	37400	53400	52936.59	4.03	0	-63973	62266	57832	54566	50132	46866	56200	48500	129	16000	500	38440	100	1	25810291	13447	111.32	5.70	12	2.87	468.00	9144.00	77600	20230508	-32.86	22700	20220623	129.52	77600	-32.86	20230508	26100	99.62	20230131	77600	-32.86	20230508	22700	129.52	20220623	8.17	Y	064550	500	129 억		1039113	N	N	344480	N	00	N
81	20230616	110838	57	100.00	KSQ150		제약	N	N	N	N		N	52300	-1100	5	-2.06	30178393300	567219	19.96	53300	54300	52200	69400	37400	53400	53203.78	4.03	0	-51764	62266	57832	54566	50132	46866	56200	48500	129	16000	500	38440	100	1	25810291	13499	111.75	5.72	12	2.20	468.00	9144.00	77600	20230508	-32.60	22700	20220623	130.40	77600	-32.60	20230508	26100	100.38	20230131	77600	-32.60	20230508	22700	130.40	20220623	8.17	Y	064550	500	129 억		1039113	N	N	344480	N	00	N
82	20230616	100602	57	100.00	KSQ150		제약	N	N	N	N		N	53000	-400	5	-0.75	18043396400	338824	11.92	53300	54100	52200	69400	37400	53400	53252.56	4.03	0	-15135	62266	57832	54566	50132	46866	56200	48500	129	16000	500	38440	100	1	25810291	13679	113.25	5.80	12	1.31	468.00	9144.00	77600	20230508	-31.70	22700	20220623	133.48	77600	-31.70	20230508	26100	103.07	20230131	77600	-31.70	20230508	22700	133.48	20220623	8.17	Y	064550	500	129 억		1039113	N	N	344480	N	00	N
83	20230616	090255	57	100.00	KSQ150		제약	N	N	N	N		N	53100	-300	5	-0.56	3353749800	62924	2.21	53300	54000	52700	69400	37400	53400	53296.74	4.03	0	-5166	62266	57832	54566	50132	46866	56200	48500	129	16000	500	38440	100	1	25810291	13705	113.46	5.81	12	0.24	468.00	9144.00	77600	20230508	-31.57	22700	20220623	133.92	77600	-31.57	20230508	26100	103.45	20230131	77600	-31.57	20230508	22700	133.92	20220623	8.17	Y	064550	500	129 억		1039113	N	N	344480	N	00	N
84	20230615	150734	57	100.00	KSQ150		제약	N	N	N	N		N	53500	-6400	5	-10.68	147299643900	2754568	196.01	58600	59000	51300	77800	42000	59900	53473.94	5.65	0	-403688	63833	61866	60133	58166	56433	61000	57300	129	17900	500	43120	100	1	25810291	13809	114.32	5.85	12	10.67	468.00	9144.00	77600	20230508	-31.06	22700	20220623	135.68	77600	-31.06	20230508	26100	104.98	20230131	77600	-31.06	20230508	22700	135.68	20220623	8.53	Y	064550	500	129 억		1458043	N	N	62715	N	00	N
85	20230615	140216	57	100.00	KSQ150		제약	N	N	N	N		N	52300	-7600	5	-12.69	127306422300	2380412	169.38	58600	59000	51300	77800	42000	59900	53479.98	5.65	0	-432681	63833	61866	60133	58166	56433	61000	57300	129	17900	500	43120	100	1	25810291	13499	111.75	5.72	12	9.22	468.00	9144.00	77600	20230508	-32.60	22700	20220623	130.40	77600	-32.60	20230508	26100	100.38	20230131	77600	-32.60	20230508	22700	130.40	20220623	8.53	Y	064550	500	129 억		1458043	N	N	62715	N	00	N
86	20230615	130306	57	100.00	KSQ150		제약	N	N	N	N		N	52500	-7400	5	-12.35	121034451000	2260222	160.83	58600	59000	51300	77800	42000	59900	53548.91	5.65	0	-413225	63833	61866	60133	58166	56433	61000	57300	129	17900	500	43120	100	1	25810291	13550	112.18	5.74	12	8.76	468.00	9144.00	77600	20230508	-32.35	22700	20220623	131.28	77600	-32.35	20230508	26100	101.15	20230131	77600	-32.35	20230508	22700	131.28	20220623	8.53	Y	064550	500	129 억		1458043	N	N	62715	N	00	N
87	20230615	120630	57	100.00	KSQ150		제약	N	N	N	N		N	52700	-7200	5	-12.02	109079741500	2031197	144.53	58600	59000	51300	77800	42000	59900	53701.22	5.65	0	-353984	63833	61866	60133	58166	56433	61000	57300	129	17900	500	43120	100	1	25810291	13602	112.61	5.76	12	7.87	468.00	9144.00	77600	20230508	-32.09	22700	20220623	132.16	77600	-32.09	20230508	26100	101.92	20230131	77600	-32.09	20230508	22700	132.16	20220623	8.53	Y	064550	500	129 억		1458043	N	N	62715	N	00	N
88	20230615	110350	57	100.00	KSQ150		제약	N	N	N	N		N	53200	-6700	5	-11.19	99205282100	1844474	131.25	58600	59000	51300	77800	42000	59900	53784.08	5.65	0	-318959	63833	61866	60133	58166	56433	61000	57300	129	17900	500	43120	100	1	25810291	13731	113.68	5.82	12	7.15	468.00	9144.00	77600	20230508	-31.44	22700	20220623	134.36	77600	-31.44	20230508	26100	103.83	20230131	77600	-31.44	20230508	22700	134.36	20220623	8.53	Y	064550	500	129 억		1458043	N	N	62715	N	00	N
89	20230611	184907	57	100.00	KSQ150		제약	N	N	N	N		N	55400	2100	2	3.94	59499627600	1076709	100.79	53200	56300	52900	69200	37400	53300	55260.38	5.17	163485	170440	57633	55466	54033	51866	50433	54750	51150	129	15900	500	38370	100	1	25810291	14299	118.38	6.06	12	4.17	468.00	9144.00	77600	20230508	-28.61	22700	20220623	144.05	77600	-28.61	20230508	26100	112.26	20230131	77600	-28.61	20230508	22700	144.05	20220623	8.70	Y	064550	500	129 억		1333559	N	N	46785	N	00	N