KissMeData/205470/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	160940	00	50.00	KSQ150		제약	N	N	N	N	50	N	2515	-80	5	-3.08	12880585465	5018754	96.19	2595	2640	2495	3370	1820	2595	2566.61	4.67	0	-415467	2725	2660	2620	2555	2515	2640	2535	130	775	100	1810	5	1	129375009	3254	1.79	0.87	12	3.88	1402.00	2879.00	6530	20230327	-61.49	1943	20230726	29.44	6530	-61.49	20230327	1943	29.44	20230726	23300	-89.21	20221018	1943	29.44	20230726	7.98	Y	205470	100	129 억		6045410	N	N	315388	N	00	N
3	20230831	151210	00	50.00	KSQ150		제약	N	N	N	N	50	N	2510	-85	5	-3.28	12369666530	4815330	92.29	2595	2640	2495	3370	1820	2595	2568.81	4.67	0	-480335	2725	2660	2620	2555	2515	2640	2535	130	775	100	1810	5	1	129375009	3247	1.79	0.87	12	3.72	1402.00	2879.00	6530	20230327	-61.56	1943	20230726	29.18	6530	-61.56	20230327	1943	29.18	20230726	23300	-89.23	20221018	1943	29.18	20230726	7.98	Y	205470	100	129 억		6045410	N	N	239653	N	00	N
4	20230831	141320	00	50.00	KSQ150		제약	N	N	N	N	50	N	2510	-85	5	-3.28	11271888550	4377420	83.90	2595	2640	2495	3370	1820	2595	2575.00	4.67	0	-444767	2725	2660	2620	2555	2515	2640	2535	130	775	100	1810	5	1	129375009	3247	1.79	0.87	12	3.38	1402.00	2879.00	6530	20230327	-61.56	1943	20230726	29.18	6530	-61.56	20230327	1943	29.18	20230726	23300	-89.23	20221018	1943	29.18	20230726	7.98	Y	205470	100	129 억		6045410	N	N	239653	N	00	N
5	20230831	131243	00	50.00	KSQ150		제약	N	N	N	N	50	N	2525	-70	5	-2.70	9954258185	3852245	73.83	2595	2640	2495	3370	1820	2595	2584.01	4.67	0	-417956	2725	2660	2620	2555	2515	2640	2535	130	775	100	1810	5	1	129375009	3267	1.80	0.88	12	2.98	1402.00	2879.00	6530	20230327	-61.33	1943	20230726	29.95	6530	-61.33	20230327	1943	29.95	20230726	23300	-89.16	20221018	1943	29.95	20230726	7.98	Y	205470	100	129 억		6045410	N	N	239653	N	00	N
6	20230831	121329	00	50.00	KSQ150		제약	N	N	N	N	50	N	2515	-80	5	-3.08	9090634270	3509626	67.27	2595	2640	2495	3370	1820	2595	2590.20	4.67	0	-364803	2725	2660	2620	2555	2515	2640	2535	130	775	100	1810	5	1	129375009	3254	1.79	0.87	12	2.71	1402.00	2879.00	6530	20230327	-61.49	1943	20230726	29.44	6530	-61.49	20230327	1943	29.44	20230726	23300	-89.21	20221018	1943	29.44	20230726	7.98	Y	205470	100	129 억		6045410	N	N	239653	N	00	N
7	20230831	111756	00	50.00	KSQ150		제약	N	N	N	N	50	N	2575	-20	5	-0.77	6274036720	2402001	46.04	2595	2640	2575	3370	1820	2595	2612.01	4.67	0	-367431	2725	2660	2620	2555	2515	2640	2535	130	775	100	1810	5	1	129375009	3331	1.84	0.89	12	1.86	1402.00	2879.00	6530	20230327	-60.57	1943	20230726	32.53	6530	-60.57	20230327	1943	32.53	20230726	23300	-88.95	20221018	1943	32.53	20230726	7.98	Y	205470	100	129 억		6045410	N	N	239653	N	00	N
8	20230831	101413	00	50.00	KSQ150		제약	N	N	N	N	50	N	2590	-5	5	-0.19	4754336555	1814960	34.79	2595	2640	2590	3370	1820	2595	2619.54	4.67	0	-230492	2725	2660	2620	2555	2515	2640	2535	130	775	100	1810	5	1	129375009	3351	1.85	0.90	12	1.40	1402.00	2879.00	6530	20230327	-60.34	1943	20230726	33.30	6530	-60.34	20230327	1943	33.30	20230726	23300	-88.88	20221018	1943	33.30	20230726	7.98	Y	205470	100	129 억		6045410	N	N	239653	N	00	N
9	20230831	091242	00	50.00	KSQ150		제약	N	N	N	N	50	N	2610	15	2	0.58	1078753415	413387	7.92	2595	2630	2590	3370	1820	2595	2609.57	4.67	0	-15608	2725	2660	2620	2555	2515	2640	2535	130	775	100	1810	5	1	129375009	3377	1.86	0.91	12	0.32	1402.00	2879.00	6530	20230327	-60.03	1943	20230726	34.33	6530	-60.03	20230327	1943	34.33	20230726	23300	-88.80	20221018	1943	34.33	20230726	7.98	Y	205470	100	129 억		6045410	N	N	239653	N	00	N
10	20230830	160944	00	50.00	KSQ150		제약	N	N	N	N	50	N	2595	-15	5	-0.57	13284572650	5064338	63.88	2625	2685	2580	3390	1830	2610	2623.21	4.94	0	-294131	2743	2676	2603	2536	2463	2710	2570	130	780	100	1820	5	1	129375009	3357	1.85	0.90	12	3.91	1402.00	2879.00	6530	20230327	-60.26	1943	20230726	33.56	6530	-60.26	20230327	1943	33.56	20230726	23300	-88.86	20221018	1943	33.56	20230726	7.96	Y	205470	100	129 억		6392324	N	N	239653	N	00	N
11	20230830	151145	00	50.00	KSQ150		제약	N	N	N	N	50	N	2590	-20	5	-0.77	12469304555	4749345	59.90	2625	2685	2580	3390	1830	2610	2625.48	4.94	0	-339716	2743	2676	2603	2536	2463	2710	2570	130	780	100	1820	5	1	129375009	3351	1.85	0.90	12	3.67	1402.00	2879.00	6530	20230327	-60.34	1943	20230726	33.30	6530	-60.34	20230327	1943	33.30	20230726	23300	-88.88	20221018	1943	33.30	20230726	7.96	Y	205470	100	129 억		6392324	N	N	418759	N	00	N
12	20230830	141235	00	50.00	KSQ150		제약	N	N	N	N	50	N	2610	0	3	0.00	11666687825	4439956	56.00	2625	2685	2580	3390	1830	2610	2627.66	4.94	0	-338607	2743	2676	2603	2536	2463	2710	2570	130	780	100	1820	5	1	129375009	3377	1.86	0.91	12	3.43	1402.00	2879.00	6530	20230327	-60.03	1943	20230726	34.33	6530	-60.03	20230327	1943	34.33	20230726	23300	-88.80	20221018	1943	34.33	20230726	7.96	Y	205470	100	129 억		6392324	N	N	418759	N	00	N
13	20230830	131227	00	50.00	KSQ150		제약	N	N	N	N	50	N	2580	-30	5	-1.15	9891651975	3762216	47.45	2625	2685	2580	3390	1830	2610	2629.21	4.94	0	-446075	2743	2676	2603	2536	2463	2710	2570	130	780	100	1820	5	1	129375009	3338	1.84	0.90	12	2.91	1402.00	2879.00	6530	20230327	-60.49	1943	20230726	32.78	6530	-60.49	20230327	1943	32.78	20230726	23300	-88.93	20221018	1943	32.78	20230726	7.96	Y	205470	100	129 억		6392324	N	N	418759	N	00	N
14	20230830	121239	00	50.00	KSQ150		제약	N	N	N	N	50	N	2595	-15	5	-0.57	9108707635	3459656	43.64	2625	2685	2585	3390	1830	2610	2632.84	4.94	0	-435508	2743	2676	2603	2536	2463	2710	2570	130	780	100	1820	5	1	129375009	3357	1.85	0.90	12	2.67	1402.00	2879.00	6530	20230327	-60.26	1943	20230726	33.56	6530	-60.26	20230327	1943	33.56	20230726	23300	-88.86	20221018	1943	33.56	20230726	7.96	Y	205470	100	129 억		6392324	N	N	418759	N	00	N
15	20230830	111741	00	50.00	KSQ150		제약	N	N	N	N	50	N	2610	0	3	0.00	8268104275	3136440	39.56	2625	2685	2585	3390	1830	2610	2636.14	4.94	0	-452635	2743	2676	2603	2536	2463	2710	2570	130	780	100	1820	5	1	129375009	3377	1.86	0.91	12	2.42	1402.00	2879.00	6530	20230327	-60.03	1943	20230726	34.33	6530	-60.03	20230327	1943	34.33	20230726	23300	-88.80	20221018	1943	34.33	20230726	7.96	Y	205470	100	129 억		6392324	N	N	418759	N	00	N
16	20230830	101318	00	50.00	KSQ150		제약	N	N	N	N	50	N	2590	-20	5	-0.77	6579457925	2489985	31.41	2625	2685	2585	3390	1830	2610	2642.37	4.94	0	-445355	2743	2676	2603	2536	2463	2710	2570	130	780	100	1820	5	1	129375009	3351	1.85	0.90	12	1.92	1402.00	2879.00	6530	20230327	-60.34	1943	20230726	33.30	6530	-60.34	20230327	1943	33.30	20230726	23300	-88.88	20221018	1943	33.30	20230726	7.96	Y	205470	100	129 억		6392324	N	N	418759	N	00	N
17	20230830	091217	00	50.00	KSQ150		제약	N	N	N	N	50	N	2655	45	2	1.72	2176554260	824214	10.40	2625	2665	2615	3390	1830	2610	2640.76	4.94	0	-2528	2743	2676	2603	2536	2463	2710	2570	130	780	100	1820	5	1	129375009	3435	1.89	0.92	12	0.64	1402.00	2879.00	6530	20230327	-59.34	1943	20230726	36.64	6530	-59.34	20230327	1943	36.64	20230726	23300	-88.61	20221018	1943	36.64	20230726	7.96	Y	205470	100	129 억		6392324	N	N	418759	N	00	N
18	20230829	160938	00	50.00	KSQ150		제약	N	N	N	N	50	N	2610	85	2	3.37	20371927960	7826630	238.45	2530	2670	2530	3280	1770	2525	2602.89	5.04	0	-133948	2621	2572	2526	2477	2431	2572	2477	130	755	100	1760	5	1	129375009	3377	1.86	0.91	12	6.05	1402.00	2879.00	6530	20230327	-60.03	1943	20230726	34.33	6530	-60.03	20230327	1943	34.33	20230726	23300	-88.80	20221018	1943	34.33	20230726	7.88	Y	205470	100	129 억		6522794	N	N	418759	N	00	N
19	20230829	151156	00	50.00	KSQ150		제약	N	N	N	N	50	N	2615	90	2	3.56	19699578810	7569008	230.60	2530	2670	2530	3280	1770	2525	2602.66	5.04	0	-200559	2621	2572	2526	2477	2431	2572	2477	130	755	100	1760	5	1	129375009	3383	1.87	0.91	12	5.85	1402.00	2879.00	6530	20230327	-59.95	1943	20230726	34.59	6530	-59.95	20230327	1943	34.59	20230726	23300	-88.78	20221018	1943	34.59	20230726	7.88	Y	205470	100	129 억		6522794	N	N	117830	N	00	N
20	20230829	141321	00	50.00	KSQ150		제약	N	N	N	N	50	N	2595	70	2	2.77	18418936665	7077909	215.64	2530	2670	2530	3280	1770	2525	2602.31	5.04	0	-280282	2621	2572	2526	2477	2431	2572	2477	130	755	100	1760	5	1	129375009	3357	1.85	0.90	12	5.47	1402.00	2879.00	6530	20230327	-60.26	1943	20230726	33.56	6530	-60.26	20230327	1943	33.56	20230726	23300	-88.86	20221018	1943	33.56	20230726	7.88	Y	205470	100	129 억		6522794	N	N	117830	N	00	N
21	20230829	131225	00	50.00	KSQ150		제약	N	N	N	N	50	N	2585	60	2	2.38	17126791295	6578284	200.42	2530	2670	2530	3280	1770	2525	2603.53	5.04	0	-424115	2621	2572	2526	2477	2431	2572	2477	130	755	100	1760	5	1	129375009	3344	1.84	0.90	12	5.08	1402.00	2879.00	6530	20230327	-60.41	1943	20230726	33.04	6530	-60.41	20230327	1943	33.04	20230726	23300	-88.91	20221018	1943	33.04	20230726	7.88	Y	205470	100	129 억		6522794	N	N	117830	N	00	N
22	20230829	121312	00	50.00	KSQ150		제약	N	N	N	N	50	N	2590	65	2	2.57	16234638740	6233757	189.92	2530	2670	2530	3280	1770	2525	2604.31	5.04	0	-496031	2621	2572	2526	2477	2431	2572	2477	130	755	100	1760	5	1	129375009	3351	1.85	0.90	12	4.82	1402.00	2879.00	6530	20230327	-60.34	1943	20230726	33.30	6530	-60.34	20230327	1943	33.30	20230726	23300	-88.88	20221018	1943	33.30	20230726	7.88	Y	205470	100	129 억		6522794	N	N	117830	N	00	N
23	20230829	111950	00	50.00	KSQ150		제약	N	N	N	N	50	N	2585	60	2	2.38	15502196325	5950222	181.28	2530	2670	2530	3280	1770	2525	2605.31	5.04	0	-557631	2621	2572	2526	2477	2431	2572	2477	130	755	100	1760	5	1	129375009	3344	1.84	0.90	12	4.60	1402.00	2879.00	6530	20230327	-60.41	1943	20230726	33.04	6530	-60.41	20230327	1943	33.04	20230726	23300	-88.91	20221018	1943	33.04	20230726	7.88	Y	205470	100	129 억		6522794	N	N	117830	N	00	N
24	20230829	101411	00	50.00	KSQ150		제약	N	N	N	N	50	N	2660	135	2	5.35	12118016565	4652444	141.74	2530	2670	2530	3280	1770	2525	2604.66	5.04	0	-419890	2621	2572	2526	2477	2431	2572	2477	130	755	100	1760	5	1	129375009	3441	1.90	0.92	12	3.60	1402.00	2879.00	6530	20230327	-59.26	1943	20230726	36.90	6530	-59.26	20230327	1943	36.90	20230726	23300	-88.58	20221018	1943	36.90	20230726	7.88	Y	205470	100	129 억		6522794	N	N	117830	N	00	N
25	20230829	090922	00	50.00	KSQ150		제약	N	N	N	N	50	N	2550	25	2	0.99	1081960330	423940	12.92	2530	2570	2530	3280	1770	2525	2552.15	5.04	0	69685	2621	2572	2526	2477	2431	2572	2477	130	755	100	1760	5	1	129375009	3299	1.82	0.89	12	0.33	1402.00	2879.00	6530	20230327	-60.95	1943	20230726	31.24	6530	-60.95	20230327	1943	31.24	20230726	23300	-89.06	20221018	1943	31.24	20230726	7.88	Y	205470	100	129 억		6522794	N	N	117830	N	00	N
26	20230828	160911	00	50.00	KSQ150		제약	N	N	N	N	50	N	2525	5	2	0.20	7967330690	3157151	48.64	2525	2575	2480	3275	1765	2520	2523.58	4.83	0	241157	2686	2602	2561	2477	2436	2582	2457	130	755	100	1760	5	1	129375009	3267	1.80	0.88	12	2.44	1402.00	2879.00	6530	20230327	-61.33	1943	20230726	29.95	6530	-61.33	20230327	1943	29.95	20230726	23300	-89.16	20221018	1943	29.95	20230726	8.09	Y	205470	100	129 억		6245453	N	N	117830	N	00	N
27	20230828	150920	00	50.00	KSQ150		제약	N	N	N	N	50	N	2515	-5	5	-0.20	7288439055	2887604	44.48	2525	2575	2480	3275	1765	2520	2524.05	4.83	0	180506	2686	2602	2561	2477	2436	2582	2457	130	755	100	1760	5	1	129375009	3254	1.79	0.87	12	2.23	1402.00	2879.00	6530	20230327	-61.49	1943	20230726	29.44	6530	-61.49	20230327	1943	29.44	20230726	23300	-89.21	20221018	1943	29.44	20230726	8.09	Y	205470	100	129 억		6245453	N	N	669030	N	00	N
28	20230828	140922	00	50.00	KSQ150		제약	N	N	N	N	50	N	2520	0	3	0.00	6454317750	2556402	39.38	2525	2575	2480	3275	1765	2520	2524.77	4.83	0	115642	2686	2602	2561	2477	2436	2582	2457	130	755	100	1760	5	1	129375009	3260	1.80	0.88	12	1.98	1402.00	2879.00	6530	20230327	-61.41	1943	20230726	29.70	6530	-61.41	20230327	1943	29.70	20230726	23300	-89.18	20221018	1943	29.70	20230726	8.09	Y	205470	100	129 억		6245453	N	N	669030	N	00	N
29	20230828	130930	00	50.00	KSQ150		제약	N	N	N	N	50	N	2530	10	2	0.40	5994708750	2374383	36.58	2525	2575	2480	3275	1765	2520	2524.75	4.83	0	111354	2686	2602	2561	2477	2436	2582	2457	130	755	100	1760	5	1	129375009	3273	1.80	0.88	12	1.84	1402.00	2879.00	6530	20230327	-61.26	1943	20230726	30.21	6530	-61.26	20230327	1943	30.21	20230726	23300	-89.14	20221018	1943	30.21	20230726	8.09	Y	205470	100	129 억		6245453	N	N	669030	N	00	N
30	20230828	120922	00	50.00	KSQ150		제약	N	N	N	N	50	N	2540	20	2	0.79	5526334745	2189178	33.72	2525	2575	2480	3275	1765	2520	2524.39	4.83	0	57907	2686	2602	2561	2477	2436	2582	2457	130	755	100	1760	5	1	129375009	3286	1.81	0.88	12	1.69	1402.00	2879.00	6530	20230327	-61.10	1943	20230726	30.73	6530	-61.10	20230327	1943	30.73	20230726	23300	-89.10	20221018	1943	30.73	20230726	8.09	Y	205470	100	129 억		6245453	N	N	669030	N	00	N
31	20230828	110918	00	50.00	KSQ150		제약	N	N	N	N	50	N	2535	15	2	0.60	4979533050	1972613	30.39	2525	2575	2480	3275	1765	2520	2524.34	4.83	0	13159	2686	2602	2561	2477	2436	2582	2457	130	755	100	1760	5	1	129375009	3280	1.81	0.88	12	1.52	1402.00	2879.00	6530	20230327	-61.18	1943	20230726	30.47	6530	-61.18	20230327	1943	30.47	20230726	23300	-89.12	20221018	1943	30.47	20230726	8.09	Y	205470	100	129 억		6245453	N	N	669030	N	00	N
32	20230828	100908	00	50.00	KSQ150		제약	N	N	N	N	50	N	2490	-30	5	-1.19	3921476845	1551539	23.90	2525	2575	2480	3275	1765	2520	2527.48	4.83	0	-107299	2686	2602	2561	2477	2436	2582	2457	130	755	100	1760	5	1	129375009	3221	1.78	0.86	12	1.20	1402.00	2879.00	6530	20230327	-61.87	1943	20230726	28.15	6530	-61.87	20230327	1943	28.15	20230726	23300	-89.31	20221018	1943	28.15	20230726	8.09	Y	205470	100	129 억		6245453	N	N	669030	N	00	N
33	20230828	090921	00	50.00	KSQ150		제약	N	N	N	N	50	N	2560	40	2	1.59	1048385335	410290	6.32	2525	2575	2520	3275	1765	2520	2555.36	4.83	0	100107	2686	2602	2561	2477	2436	2582	2457	130	755	100	1760	5	1	129375009	3312	1.83	0.89	12	0.32	1402.00	2879.00	6530	20230327	-60.80	1943	20230726	31.76	6530	-60.80	20230327	1943	31.76	20230726	23300	-89.01	20221018	1943	31.76	20230726	8.09	Y	205470	100	129 억		6245453	N	N	669030	N	00	N
34	20230825	160915	00	50.00	KSQ150		제약	N	N	N	N	50	N	2520	-45	5	-1.75	16362395330	6343210	89.99	2560	2645	2520	3330	1800	2565	2579.65	5.43	0	-800593	2748	2656	2608	2516	2468	2632	2492	130	765	100	1790	5	1	129375009	3260	1.80	0.88	12	4.90	1402.00	2879.00	6530	20230327	-61.41	1943	20230726	29.70	6530	-61.41	20230327	1943	29.70	20230726	23300	-89.18	20221018	1943	29.70	20230726	7.59	Y	205470	100	129 억		7026184	N	N	669030	N	00	N
35	20230825	150921	00	50.00	KSQ150		제약	N	N	N	N	50	N	2535	-30	5	-1.17	15106275245	5845840	82.93	2560	2645	2530	3330	1800	2565	2584.11	5.43	0	-892568	2748	2656	2608	2516	2468	2632	2492	130	765	100	1790	5	1	129375009	3280	1.81	0.88	12	4.52	1402.00	2879.00	6530	20230327	-61.18	1943	20230726	30.47	6530	-61.18	20230327	1943	30.47	20230726	23300	-89.12	20221018	1943	30.47	20230726	7.59	Y	205470	100	129 억		7026184	N	N	676095	N	00	N
36	20230825	140919	00	50.00	KSQ150		제약	N	N	N	N	50	N	2530	-35	5	-1.36	13922366060	5379042	76.31	2560	2645	2530	3330	1800	2565	2588.26	5.43	0	-905526	2748	2656	2608	2516	2468	2632	2492	130	765	100	1790	5	1	129375009	3273	1.80	0.88	12	4.16	1402.00	2879.00	6530	20230327	-61.26	1943	20230726	30.21	6530	-61.26	20230327	1943	30.21	20230726	23300	-89.14	20221018	1943	30.21	20230726	7.59	Y	205470	100	129 억		7026184	N	N	676095	N	00	N
37	20230825	130914	00	50.00	KSQ150		제약	N	N	N	N	50	N	2570	5	2	0.19	12404652355	4782554	67.85	2560	2645	2530	3330	1800	2565	2593.73	5.43	0	-883099	2748	2656	2608	2516	2468	2632	2492	130	765	100	1790	5	1	129375009	3325	1.83	0.89	12	3.70	1402.00	2879.00	6530	20230327	-60.64	1943	20230726	32.27	6530	-60.64	20230327	1943	32.27	20230726	23300	-88.97	20221018	1943	32.27	20230726	7.59	Y	205470	100	129 억		7026184	N	N	676095	N	00	N
38	20230825	120915	00	50.00	KSQ150		제약	N	N	N	N	50	N	2575	10	2	0.39	11743280390	4524798	64.19	2560	2645	2530	3330	1800	2565	2595.32	5.43	0	-878543	2748	2656	2608	2516	2468	2632	2492	130	765	100	1790	5	1	129375009	3331	1.84	0.89	12	3.50	1402.00	2879.00	6530	20230327	-60.57	1943	20230726	32.53	6530	-60.57	20230327	1943	32.53	20230726	23300	-88.95	20221018	1943	32.53	20230726	7.59	Y	205470	100	129 억		7026184	N	N	676095	N	00	N
39	20230825	110915	00	50.00	KSQ150		제약	N	N	N	N	50	N	2580	15	2	0.58	10833656980	4172034	59.19	2560	2645	2530	3330	1800	2565	2596.73	5.43	0	-839101	2748	2656	2608	2516	2468	2632	2492	130	765	100	1790	5	1	129375009	3338	1.84	0.90	12	3.22	1402.00	2879.00	6530	20230327	-60.49	1943	20230726	32.78	6530	-60.49	20230327	1943	32.78	20230726	23300	-88.93	20221018	1943	32.78	20230726	7.59	Y	205470	100	129 억		7026184	N	N	676095	N	00	N
40	20230825	100920	00	50.00	KSQ150		제약	N	N	N	N	50	N	2585	20	2	0.78	6515626610	2521051	35.76	2560	2625	2530	3330	1800	2565	2584.49	5.43	0	-686710	2748	2656	2608	2516	2468	2632	2492	130	765	100	1790	5	1	129375009	3344	1.84	0.90	12	1.95	1402.00	2879.00	6530	20230327	-60.41	1943	20230726	33.04	6530	-60.41	20230327	1943	33.04	20230726	23300	-88.91	20221018	1943	33.04	20230726	7.59	Y	205470	100	129 억		7026184	N	N	676095	N	00	N
41	20230825	090913	00	50.00	KSQ150		제약	N	N	N	N	50	N	2580	15	2	0.58	1794290350	698208	9.91	2560	2595	2530	3330	1800	2565	2569.85	5.43	0	-148713	2748	2656	2608	2516	2468	2632	2492	130	765	100	1790	5	1	129375009	3338	1.84	0.90	12	0.54	1402.00	2879.00	6530	20230327	-60.49	1943	20230726	32.78	6530	-60.49	20230327	1943	32.78	20230726	23300	-88.93	20221018	1943	32.78	20230726	7.59	Y	205470	100	129 억		7026184	N	N	676095	N	00	N
42	20230824	160908	00	50.00	KSQ150		제약	N	N	N	N	50	N	2565	-115	5	-4.29	17780040735	6795267	45.43	2655	2700	2560	3480	1880	2680	2616.79	5.69	0	-379185	3176	2927	2801	2552	2426	2865	2490	130	800	100	1870	5	1	129375009	3318	1.83	0.89	12	5.25	1402.00	2879.00	6530	20230327	-60.72	1943	20230726	32.01	6530	-60.72	20230327	1943	32.01	20230726	23300	-88.99	20221018	1943	32.01	20230726	7.65	Y	205470	100	129 억		7357382	N	N	676095	N	00	N
43	20230824	150907	00	50.00	KSQ150		제약	N	N	N	N	50	N	2565	-115	5	-4.29	16792535550	6410337	42.86	2655	2700	2560	3480	1880	2680	2619.56	5.69	0	-377867	3176	2927	2801	2552	2426	2865	2490	130	800	100	1870	5	1	129375009	3318	1.83	0.89	12	4.95	1402.00	2879.00	6530	20230327	-60.72	1943	20230726	32.01	6530	-60.72	20230327	1943	32.01	20230726	23300	-88.99	20221018	1943	32.01	20230726	7.65	Y	205470	100	129 억		7357382	N	N	965187	N	00	N
44	20230824	140908	00	50.00	KSQ150		제약	N	N	N	N	50	N	2610	-70	5	-2.61	14130530745	5378353	35.96	2655	2700	2570	3480	1880	2680	2627.25	5.69	0	-369813	3176	2927	2801	2552	2426	2865	2490	130	800	100	1870	5	1	129375009	3377	1.86	0.91	12	4.16	1402.00	2879.00	6530	20230327	-60.03	1943	20230726	34.33	6530	-60.03	20230327	1943	34.33	20230726	23300	-88.80	20221018	1943	34.33	20230726	7.65	Y	205470	100	129 억		7357382	N	N	965187	N	00	N
45	20230824	130912	00	50.00	KSQ150		제약	N	N	N	N	50	N	2615	-65	5	-2.43	12710424535	4832690	32.31	2655	2700	2570	3480	1880	2680	2630.04	5.69	0	-296330	3176	2927	2801	2552	2426	2865	2490	130	800	100	1870	5	1	129375009	3383	1.87	0.91	12	3.74	1402.00	2879.00	6530	20230327	-59.95	1943	20230726	34.59	6530	-59.95	20230327	1943	34.59	20230726	23300	-88.78	20221018	1943	34.59	20230726	7.65	Y	205470	100	129 억		7357382	N	N	965187	N	00	N
46	20230824	120915	00	50.00	KSQ150		제약	N	N	N	N	50	N	2625	-55	5	-2.05	11844832650	4501424	30.10	2655	2700	2570	3480	1880	2680	2631.30	5.69	0	-277771	3176	2927	2801	2552	2426	2865	2490	130	800	100	1870	5	1	129375009	3396	1.87	0.91	12	3.48	1402.00	2879.00	6530	20230327	-59.80	1943	20230726	35.10	6530	-59.80	20230327	1943	35.10	20230726	23300	-88.73	20221018	1943	35.10	20230726	7.65	Y	205470	100	129 억		7357382	N	N	965187	N	00	N
47	20230824	110911	00	50.00	KSQ150		제약	N	N	N	N	50	N	2625	-55	5	-2.05	8297944755	3166814	21.17	2655	2675	2570	3480	1880	2680	2620.19	5.69	0	120220	3176	2927	2801	2552	2426	2865	2490	130	800	100	1870	5	1	129375009	3396	1.87	0.91	12	2.45	1402.00	2879.00	6530	20230327	-59.80	1943	20230726	35.10	6530	-59.80	20230327	1943	35.10	20230726	23300	-88.73	20221018	1943	35.10	20230726	7.65	Y	205470	100	129 억		7357382	N	N	965187	N	00	N
48	20230824	100906	00	50.00	KSQ150		제약	N	N	N	N	50	N	2590	-90	5	-3.36	5904721525	2246285	15.02	2655	2675	2580	3480	1880	2680	2628.55	5.69	0	-41267	3176	2927	2801	2552	2426	2865	2490	130	800	100	1870	5	1	129375009	3351	1.85	0.90	12	1.74	1402.00	2879.00	6530	20230327	-60.34	1943	20230726	33.30	6530	-60.34	20230327	1943	33.30	20230726	23300	-88.88	20221018	1943	33.30	20230726	7.65	Y	205470	100	129 억		7357382	N	N	965187	N	00	N
49	20230824	090909	00	50.00	KSQ150		제약	N	N	N	N	50	N	2650	-30	5	-1.12	2113255845	800647	5.35	2655	2675	2610	3480	1880	2680	2639.19	5.69	0	68699	3176	2927	2801	2552	2426	2865	2490	130	800	100	1870	5	1	129375009	3428	1.89	0.92	12	0.62	1402.00	2879.00	6530	20230327	-59.42	1943	20230726	36.39	6530	-59.42	20230327	1943	36.39	20230726	23300	-88.63	20221018	1943	36.39	20230726	7.65	Y	205470	100	129 억		7357382	N	N	965187	N	00	N
50	20230823	160906	00	50.00	KSQ150		제약	N	N	N	N	50	N	2680	-200	5	-6.94	42077730175	14679745	167.91	2985	3050	2675	3740	2020	2880	2866.57	7.22	0	-2025089	3046	2962	2886	2802	2726	2925	2765	130	860	100	2010	5	1	129375009	3467	1.91	0.93	12	11.35	1402.00	2879.00	6530	20230327	-58.96	1943	20230726	37.93	6530	-58.96	20230327	1943	37.93	20230726	23300	-88.50	20221018	1943	37.93	20230726	7.82	Y	205470	100	129 억		9336348	N	N	965187	N	00	N
51	20230823	150903	00	50.00	KSQ150		제약	N	N	N	N	50	N	2695	-185	5	-6.42	40963118395	14264385	163.16	2985	3050	2680	3740	2020	2880	2871.70	7.22	0	-1997463	3046	2962	2886	2802	2726	2925	2765	130	860	100	2010	5	1	129375009	3487	1.92	0.94	12	11.03	1402.00	2879.00	6530	20230327	-58.73	1943	20230726	38.70	6530	-58.73	20230327	1943	38.70	20230726	23300	-88.43	20221018	1943	38.70	20230726	7.82	Y	205470	100	129 억		9336348	N	N	593656	N	00	N
52	20230823	140913	00	50.00	KSQ150		제약	N	N	N	N	50	N	2700	-180	5	-6.25	38823352315	13470359	154.08	2985	3050	2690	3740	2020	2880	2882.13	7.22	0	-1933902	3046	2962	2886	2802	2726	2925	2765	130	860	100	2010	5	1	129375009	3493	1.93	0.94	12	10.41	1402.00	2879.00	6530	20230327	-58.65	1943	20230726	38.96	6530	-58.65	20230327	1943	38.96	20230726	23300	-88.41	20221018	1943	38.96	20230726	7.82	Y	205470	100	129 억		9336348	N	N	593656	N	00	N
53	20230823	130903	00	50.00	KSQ150		제약	N	N	N	N	50	N	2710	-170	5	-5.90	36653043310	12668548	144.90	2985	3050	2700	3740	2020	2880	2893.24	7.22	0	-1825324	3046	2962	2886	2802	2726	2925	2765	130	860	100	2010	5	1	129375009	3506	1.93	0.94	12	9.79	1402.00	2879.00	6530	20230327	-58.50	1943	20230726	39.48	6530	-58.50	20230327	1943	39.48	20230726	23300	-88.37	20221018	1943	39.48	20230726	7.82	Y	205470	100	129 억		9336348	N	N	593656	N	00	N
54	20230823	120910	00	50.00	KSQ150		제약	N	N	N	N	50	N	2740	-140	5	-4.86	33939922370	11671936	133.50	2985	3050	2735	3740	2020	2880	2907.84	7.22	0	-1769994	3046	2962	2886	2802	2726	2925	2765	130	860	100	2010	5	1	129375009	3545	1.95	0.95	12	9.02	1402.00	2879.00	6530	20230327	-58.04	1943	20230726	41.02	6530	-58.04	20230327	1943	41.02	20230726	23300	-88.24	20221018	1943	41.02	20230726	7.82	Y	205470	100	129 억		9336348	N	N	593656	N	00	N
55	20230823	110905	00	50.00	KSQ150		제약	N	N	N	N	50	N	2755	-125	5	-4.34	31662883430	10844827	124.04	2985	3050	2745	3740	2020	2880	2919.66	7.22	0	-1746625	3046	2962	2886	2802	2726	2925	2765	130	860	100	2010	5	1	129375009	3564	1.97	0.96	12	8.38	1402.00	2879.00	6530	20230327	-57.81	1943	20230726	41.79	6530	-57.81	20230327	1943	41.79	20230726	23300	-88.18	20221018	1943	41.79	20230726	7.82	Y	205470	100	129 억		9336348	N	N	593656	N	00	N
56	20230823	100906	00	50.00	KSQ150		제약	N	N	N	N	50	N	2835	-45	5	-1.56	25852896940	8765863	100.26	2985	3050	2810	3740	2020	2880	2949.34	7.22	0	-1650557	3046	2962	2886	2802	2726	2925	2765	130	860	100	2010	5	1	129375009	3668	2.02	0.98	12	6.78	1402.00	2879.00	6530	20230327	-56.58	1943	20230726	45.91	6530	-56.58	20230327	1943	45.91	20230726	23300	-87.83	20221018	1943	45.91	20230726	7.82	Y	205470	100	129 억		9336348	N	N	593656	N	00	N
57	20230823	090912	00	50.00	KSQ150		제약	N	N	N	N	50	N	2990	110	2	3.82	12249720460	4082305	46.69	2985	3050	2960	3740	2020	2880	3000.94	7.22	0	-859396	3046	2962	2886	2802	2726	2925	2765	130	860	100	2010	5	1	129375009	3868	2.13	1.04	12	3.16	1402.00	2879.00	6530	20230327	-54.21	1943	20230726	53.89	6530	-54.21	20230327	1943	53.89	20230726	23300	-87.17	20221018	1943	53.89	20230726	7.82	Y	205470	100	129 억		9336348	N	N	593656	N	00	N
58	20230822	160900	00	50.00	KSQ150		제약	N	N	N	N	50	N	2880	-85	5	-2.87	24791157025	8592453	23.94	2970	2970	2810	3850	2080	2965	2884.60	7.40	0	-368411	3318	3141	2868	2691	2418	3230	2780	130	885	100	2070	5	1	129375009	3726	2.05	1.00	12	6.64	1402.00	2879.00	6530	20230327	-55.90	1943	20230726	48.22	6530	-55.90	20230327	1943	48.22	20230726	23300	-87.64	20221018	1943	48.22	20230726	7.88	Y	205470	100	129 억		9575031	N	N	593656	N	00	N
59	20230822	150901	00	50.00	KSQ150		제약	N	N	N	N	50	N	2865	-100	5	-3.37	23917319295	8287440	23.09	2970	2970	2810	3850	2080	2965	2885.31	7.40	0	-373888	3318	3141	2868	2691	2418	3230	2780	130	885	100	2070	5	1	129375009	3707	2.04	1.00	12	6.41	1402.00	2879.00	6530	20230327	-56.13	1943	20230726	47.45	6530	-56.13	20230327	1943	47.45	20230726	23300	-87.70	20221018	1943	47.45	20230726	7.88	Y	205470	100	129 억		9575031	N	N	304009	N	00	N
60	20230822	140902	00	50.00	KSQ150		제약	N	N	N	N	50	N	2895	-70	5	-2.36	21735468320	7527167	20.97	2970	2970	2810	3850	2080	2965	2886.89	7.40	0	-376733	3318	3141	2868	2691	2418	3230	2780	130	885	100	2070	5	1	129375009	3745	2.06	1.01	12	5.82	1402.00	2879.00	6530	20230327	-55.67	1943	20230726	49.00	6530	-55.67	20230327	1943	49.00	20230726	23300	-87.58	20221018	1943	49.00	20230726	7.88	Y	205470	100	129 억		9575031	N	N	304009	N	00	N
61	20230822	130859	00	50.00	KSQ150		제약	N	N	N	N	50	N	2900	-65	5	-2.19	20497873810	7098358	19.78	2970	2970	2810	3850	2080	2965	2886.94	7.40	0	-352894	3318	3141	2868	2691	2418	3230	2780	130	885	100	2070	5	1	129375009	3752	2.07	1.01	12	5.49	1402.00	2879.00	6530	20230327	-55.59	1943	20230726	49.25	6530	-55.59	20230327	1943	49.25	20230726	23300	-87.55	20221018	1943	49.25	20230726	7.88	Y	205470	100	129 억		9575031	N	N	304009	N	00	N
62	20230822	120847	00	50.00	KSQ150		제약	N	N	N	N	50	N	2905	-60	5	-2.02	18527315785	6420376	17.89	2970	2970	2810	3850	2080	2965	2884.85	7.40	0	-422600	3318	3141	2868	2691	2418	3230	2780	130	885	100	2070	5	1	129375009	3758	2.07	1.01	12	4.96	1402.00	2879.00	6530	20230327	-55.51	1943	20230726	49.51	6530	-55.51	20230327	1943	49.51	20230726	23300	-87.53	20221018	1943	49.51	20230726	7.88	Y	205470	100	129 억		9575031	N	N	304009	N	00	N
63	20230822	110900	00	50.00	KSQ150		제약	N	N	N	N	50	N	2860	-105	5	-3.54	17158722920	5943818	16.56	2970	2970	2810	3850	2080	2965	2885.91	7.40	0	-436077	3318	3141	2868	2691	2418	3230	2780	130	885	100	2070	5	1	129375009	3700	2.04	0.99	12	4.59	1402.00	2879.00	6530	20230327	-56.20	1943	20230726	47.20	6530	-56.20	20230327	1943	47.20	20230726	23300	-87.73	20221018	1943	47.20	20230726	7.88	Y	205470	100	129 억		9575031	N	N	304009	N	00	N
64	20230822	100856	00	50.00	KSQ150		제약	N	N	N	N	50	N	2875	-90	5	-3.04	14507194645	5020959	13.99	2970	2970	2810	3850	2080	2965	2888.28	7.40	0	-528944	3318	3141	2868	2691	2418	3230	2780	130	885	100	2070	5	1	129375009	3720	2.05	1.00	12	3.88	1402.00	2879.00	6530	20230327	-55.97	1943	20230726	47.97	6530	-55.97	20230327	1943	47.97	20230726	23300	-87.66	20221018	1943	47.97	20230726	7.88	Y	205470	100	129 억		9575031	N	N	304009	N	00	N
65	20230822	090857	00	50.00	KSQ150		제약	N	N	N	N	50	N	2845	-120	5	-4.05	6425860035	2219633	6.18	2970	2970	2840	3850	2080	2965	2892.78	7.40	0	-355693	3318	3141	2868	2691	2418	3230	2780	130	885	100	2070	5	1	129375009	3681	2.03	0.99	12	1.72	1402.00	2879.00	6530	20230327	-56.43	1943	20230726	46.42	6530	-56.43	20230327	1943	46.42	20230726	23300	-87.79	20221018	1943	46.42	20230726	7.88	Y	205470	100	129 억		9575031	N	N	304009	N	00	N
66	20230821	160854	00	50.00	KSQ150		제약	N	N	N	N	50	N	2965	370	2	14.26	103565118425	35487705	385.78	2595	3045	2595	3370	1820	2595	2918.33	5.35	0	2708541	2971	2782	2671	2482	2371	2727	2427	130	775	100	1810	5	1	129375009	3836	2.11	1.03	12	27.43	1402.00	2879.00	6530	20230327	-54.59	1943	20230726	52.60	6530	-54.59	20230327	1943	52.60	20230726	23300	-87.27	20221018	1943	52.60	20230726	7.65	Y	205470	100	129 억		6921164	N	N	304009	N	00	N
67	20230821	150901	00	50.00	KSQ150		제약	N	N	N	N	50	N	2945	350	2	13.49	100361348265	34404888	374.01	2595	3045	2595	3370	1820	2595	2917.15	5.35	0	2597969	2971	2782	2671	2482	2371	2727	2427	130	775	100	1810	5	1	129375009	3810	2.10	1.02	12	26.59	1402.00	2879.00	6530	20230327	-54.90	1943	20230726	51.57	6530	-54.90	20230327	1943	51.57	20230726	23300	-87.36	20221018	1943	51.57	20230726	7.65	Y	205470	100	129 억		6921164	N	N	738127	N	00	N
68	20230821	140857	00	50.00	KSQ150		제약	N	N	N	N	50	N	2955	360	2	13.87	90064055545	30944748	336.40	2595	3045	2595	3370	1820	2595	2910.57	5.35	0	2380721	2971	2782	2671	2482	2371	2727	2427	130	775	100	1810	5	1	129375009	3823	2.11	1.03	12	23.92	1402.00	2879.00	6530	20230327	-54.75	1943	20230726	52.08	6530	-54.75	20230327	1943	52.08	20230726	23300	-87.32	20221018	1943	52.08	20230726	7.65	Y	205470	100	129 억		6921164	N	N	738127	N	00	N
69	20230821	130907	00	50.00	KSQ150		제약	N	N	N	N	50	N	2895	300	2	11.56	84806667330	29156050	316.95	2595	3045	2595	3370	1820	2595	2908.81	5.35	0	2013325	2971	2782	2671	2482	2371	2727	2427	130	775	100	1810	5	1	129375009	3745	2.06	1.01	12	22.54	1402.00	2879.00	6530	20230327	-55.67	1943	20230726	49.00	6530	-55.67	20230327	1943	49.00	20230726	23300	-87.58	20221018	1943	49.00	20230726	7.65	Y	205470	100	129 억		6921164	N	N	738127	N	00	N
70	20230821	120904	00	50.00	KSQ150		제약	N	N	N	N	50	N	2940	345	2	13.29	79913809115	27481476	298.75	2595	3045	2595	3370	1820	2595	2908.01	5.35	0	2004495	2971	2782	2671	2482	2371	2727	2427	130	775	100	1810	5	1	129375009	3804	2.10	1.02	12	21.24	1402.00	2879.00	6530	20230327	-54.98	1943	20230726	51.31	6530	-54.98	20230327	1943	51.31	20230726	23300	-87.38	20221018	1943	51.31	20230726	7.65	Y	205470	100	129 억		6921164	N	N	738127	N	00	N
71	20230821	110857	00	50.00	KSQ150		제약	N	N	N	N	50	N	2965	370	2	14.26	62611241330	21677740	235.66	2595	3025	2595	3370	1820	2595	2888.39	5.35	0	1882203	2971	2782	2671	2482	2371	2727	2427	130	775	100	1810	5	1	129375009	3836	2.11	1.03	12	16.76	1402.00	2879.00	6530	20230327	-54.59	1943	20230726	52.60	6530	-54.59	20230327	1943	52.60	20230726	23300	-87.27	20221018	1943	52.60	20230726	7.65	Y	205470	100	129 억		6921164	N	N	738127	N	00	N
72	20230821	100855	00	50.00	KSQ150		제약	N	N	N	N	50	N	2910	315	2	12.14	39506745305	13878499	150.87	2595	2960	2595	3370	1820	2595	2846.77	5.35	0	991830	2971	2782	2671	2482	2371	2727	2427	130	775	100	1810	5	1	129375009	3765	2.08	1.01	12	10.73	1402.00	2879.00	6530	20230327	-55.44	1943	20230726	49.77	6530	-55.44	20230327	1943	49.77	20230726	23300	-87.51	20221018	1943	49.77	20230726	7.65	Y	205470	100	129 억		6921164	N	N	738127	N	00	N
73	20230821	090903	00	50.00	KSQ150		제약	N	N	N	N	50	N	2725	130	2	5.01	6356527260	2347182	25.52	2595	2780	2595	3370	1820	2595	2708.56	5.35	0	128634	2971	2782	2671	2482	2371	2727	2427	130	775	100	1810	5	1	129375009	3525	1.94	0.95	12	1.81	1402.00	2879.00	6530	20230327	-58.27	1943	20230726	40.25	6530	-58.27	20230327	1943	40.25	20230726	23300	-88.30	20221018	1943	40.25	20230726	7.65	Y	205470	100	129 억		6921164	N	N	738127	N	00	N
74	20230818	160856	00	50.00	KSQ150		제약	N	N	N	N	50	N	2595	-170	5	-6.15	24007478260	8964417	39.15	2835	2860	2560	3590	1940	2765	2678.16	6.70	0	-1781547	3108	2936	2793	2621	2478	3022	2707	130	825	100	1930	5	1	129375009	3357	1.85	0.90	12	6.93	1402.00	2879.00	6530	20230327	-60.26	1943	20230726	33.56	6530	-60.26	20230327	1943	33.56	20230726	23300	-88.86	20221018	1943	33.56	20230726	8.09	Y	205470	100	129 억		8665462	N	N	738127	N	00	N
75	20230818	150848	00	50.00	KSQ150		제약	N	N	N	N	50	N	2600	-165	5	-5.97	23137521305	8629126	37.69	2835	2860	2560	3590	1940	2765	2681.31	6.70	0	-1785811	3108	2936	2793	2621	2478	3022	2707	130	825	100	1930	5	1	129375009	3364	1.85	0.90	12	6.67	1402.00	2879.00	6530	20230327	-60.18	1943	20230726	33.81	6530	-60.18	20230327	1943	33.81	20230726	23300	-88.84	20221018	1943	33.81	20230726	8.09	Y	205470	100	129 억		8665462	N	N	432721	N	00	N
76	20230818	140855	00	50.00	KSQ150		제약	N	N	N	N	50	N	2585	-180	5	-6.51	21443436000	7973607	34.83	2835	2860	2575	3590	1940	2765	2689.29	6.70	0	-1763359	3108	2936	2793	2621	2478	3022	2707	130	825	100	1930	5	1	129375009	3344	1.84	0.90	12	6.16	1402.00	2879.00	6530	20230327	-60.41	1943	20230726	33.04	6530	-60.41	20230327	1943	33.04	20230726	23300	-88.91	20221018	1943	33.04	20230726	8.09	Y	205470	100	129 억		8665462	N	N	432721	N	00	N
77	20230818	130848	00	50.00	KSQ150		제약	N	N	N	N	50	N	2615	-150	5	-5.42	18772953345	6947761	30.35	2835	2860	2605	3590	1940	2765	2702.00	6.70	0	-1642204	3108	2936	2793	2621	2478	3022	2707	130	825	100	1930	5	1	129375009	3383	1.87	0.91	12	5.37	1402.00	2879.00	6530	20230327	-59.95	1943	20230726	34.59	6530	-59.95	20230327	1943	34.59	20230726	23300	-88.78	20221018	1943	34.59	20230726	8.09	Y	205470	100	129 억		8665462	N	N	432721	N	00	N
78	20230818	120859	00	50.00	KSQ150		제약	N	N	N	N	50	N	2635	-130	5	-4.70	15155042965	5571440	24.33	2835	2860	2625	3590	1940	2765	2720.12	6.70	0	-1323849	3108	2936	2793	2621	2478	3022	2707	130	825	100	1930	5	1	129375009	3409	1.88	0.92	12	4.31	1402.00	2879.00	6530	20230327	-59.65	1943	20230726	35.62	6530	-59.65	20230327	1943	35.62	20230726	23300	-88.69	20221018	1943	35.62	20230726	8.09	Y	205470	100	129 억		8665462	N	N	432721	N	00	N
79	20230818	110851	00	50.00	KSQ150		제약	N	N	N	N	50	N	2675	-90	5	-3.25	12955524375	4741641	20.71	2835	2860	2650	3590	1940	2765	2732.28	6.70	0	-1110814	3108	2936	2793	2621	2478	3022	2707	130	825	100	1930	5	1	129375009	3461	1.91	0.93	12	3.67	1402.00	2879.00	6530	20230327	-59.04	1943	20230726	37.67	6530	-59.04	20230327	1943	37.67	20230726	23300	-88.52	20221018	1943	37.67	20230726	8.09	Y	205470	100	129 억		8665462	N	N	432721	N	00	N
80	20230818	100855	00	50.00	KSQ150		제약	N	N	N	N	50	N	2675	-90	5	-3.25	10873637730	3962690	17.31	2835	2860	2650	3590	1940	2765	2743.99	6.70	0	-999747	3108	2936	2793	2621	2478	3022	2707	130	825	100	1930	5	1	129375009	3461	1.91	0.93	12	3.06	1402.00	2879.00	6530	20230327	-59.04	1943	20230726	37.67	6530	-59.04	20230327	1943	37.67	20230726	23300	-88.52	20221018	1943	37.67	20230726	8.09	Y	205470	100	129 억		8665462	N	N	432721	N	00	N
81	20230818	090900	00	50.00	KSQ150		제약	N	N	N	N	50	N	2745	-20	5	-0.72	4218681330	1504246	6.57	2835	2860	2710	3590	1940	2765	2804.56	6.70	0	-522236	3108	2936	2793	2621	2478	3022	2707	130	825	100	1930	5	1	129375009	3551	1.96	0.95	12	1.16	1402.00	2879.00	6530	20230327	-57.96	1943	20230726	41.28	6530	-57.96	20230327	1943	41.28	20230726	23300	-88.22	20221018	1943	41.28	20230726	8.09	Y	205470	100	129 억		8665462	N	N	432721	N	00	N
82	20230817	160855	00	50.00	KSQ150		제약	N	N	N	N	50	N	2765	90	2	3.36	63892603240	22488812	229.22	2675	2965	2650	3475	1875	2675	2841.30	6.49	0	260654	2925	2800	2725	2600	2525	2762	2562	130	800	100	1870	5	1	129375009	3577	1.97	0.96	12	17.38	1402.00	2879.00	6530	20230327	-57.66	1943	20230726	42.31	6530	-57.66	20230327	1943	42.31	20230726	23300	-88.13	20221018	1943	42.31	20230726	7.87	Y	205470	100	129 억		8397379	N	N	432721	N	00	N
83	20230817	150901	00	50.00	KSQ150		제약	N	N	N	N	50	N	2780	105	2	3.93	62147944600	21859473	222.80	2675	2965	2650	3475	1875	2675	2843.17	6.49	0	61791	2925	2800	2725	2600	2525	2762	2562	130	800	100	1870	5	1	129375009	3597	1.98	0.97	12	16.90	1402.00	2879.00	6530	20230327	-57.43	1943	20230726	43.08	6530	-57.43	20230327	1943	43.08	20230726	23300	-88.07	20221018	1943	43.08	20230726	7.87	Y	205470	100	129 억		8397379	N	N	116801	N	00	N
84	20230817	140853	00	50.00	KSQ150		제약	N	N	N	N	50	N	2830	155	2	5.79	59374864685	20870744	212.73	2675	2965	2650	3475	1875	2675	2844.99	6.49	0	-42735	2925	2800	2725	2600	2525	2762	2562	130	800	100	1870	5	1	129375009	3661	2.02	0.98	12	16.13	1402.00	2879.00	6530	20230327	-56.66	1943	20230726	45.65	6530	-56.66	20230327	1943	45.65	20230726	23300	-87.85	20221018	1943	45.65	20230726	7.87	Y	205470	100	129 억		8397379	N	N	116801	N	00	N
85	20230817	130850	00	50.00	KSQ150		제약	N	N	N	N	50	N	2850	175	2	6.54	57082698200	20058845	204.45	2675	2965	2650	3475	1875	2675	2845.88	6.49	0	-362231	2925	2800	2725	2600	2525	2762	2562	130	800	100	1870	5	1	129375009	3687	2.03	0.99	12	15.50	1402.00	2879.00	6530	20230327	-56.36	1943	20230726	46.68	6530	-56.36	20230327	1943	46.68	20230726	23300	-87.77	20221018	1943	46.68	20230726	7.87	Y	205470	100	129 억		8397379	N	N	116801	N	00	N
86	20230817	120854	00	50.00	KSQ150		제약	N	N	N	N	50	N	2850	175	2	6.54	54993884545	19324139	196.96	2675	2965	2650	3475	1875	2675	2845.98	6.49	0	-636344	2925	2800	2725	2600	2525	2762	2562	130	800	100	1870	5	1	129375009	3687	2.03	0.99	12	14.94	1402.00	2879.00	6530	20230327	-56.36	1943	20230726	46.68	6530	-56.36	20230327	1943	46.68	20230726	23300	-87.77	20221018	1943	46.68	20230726	7.87	Y	205470	100	129 억		8397379	N	N	116801	N	00	N
87	20230817	110854	00	50.00	KSQ150		제약	N	N	N	N	50	N	2830	155	2	5.79	49388632655	17356524	176.91	2675	2965	2650	3475	1875	2675	2845.67	6.49	0	-1021376	2925	2800	2725	2600	2525	2762	2562	130	800	100	1870	5	1	129375009	3661	2.02	0.98	12	13.42	1402.00	2879.00	6530	20230327	-56.66	1943	20230726	45.65	6530	-56.66	20230327	1943	45.65	20230726	23300	-87.85	20221018	1943	45.65	20230726	7.87	Y	205470	100	129 억		8397379	N	N	116801	N	00	N
88	20230817	100849	00	50.00	KSQ150		제약	N	N	N	N	50	N	2845	170	2	6.36	40487262380	14181300	144.54	2675	2965	2650	3475	1875	2675	2855.14	6.49	0	-1103627	2925	2800	2725	2600	2525	2762	2562	130	800	100	1870	5	1	129375009	3681	2.03	0.99	12	10.96	1402.00	2879.00	6530	20230327	-56.43	1943	20230726	46.42	6530	-56.43	20230327	1943	46.42	20230726	23300	-87.79	20221018	1943	46.42	20230726	7.87	Y	205470	100	129 억		8397379	N	N	116801	N	00	N
89	20230817	090848	00	50.00	KSQ150		제약	N	N	N	N	50	N	2690	15	2	0.56	2066786460	771839	7.87	2675	2710	2650	3475	1875	2675	2677.79	6.49	0	-36575	2925	2800	2725	2600	2525	2762	2562	130	800	100	1870	5	1	129375009	3480	1.92	0.93	12	0.60	1402.00	2879.00	6530	20230327	-58.81	1943	20230726	38.45	6530	-58.81	20230327	1943	38.45	20230726	23300	-88.45	20221018	1943	38.45	20230726	7.87	Y	205470	100	129 억		8397379	N	N	116801	N	00	N
90	20230816	160854	00	50.00	KSQ150		제약	N	N	N	N	50	N	2675	-215	5	-7.44	26017370710	9534283	102.10	2815	2850	2650	3755	2025	2890	2728.95	6.01	0	573806	3106	2997	2941	2832	2776	2970	2805	130	865	100	2020	5	1	129375009	3461	1.91	0.93	12	7.37	1402.00	2879.00	6530	20230327	-59.04	1943	20230726	37.67	6530	-59.04	20230327	1943	37.67	20230726	23300	-88.52	20221018	1943	37.67	20230726	7.68	Y	205470	100	129 억		7778141	N	N	116801	N	00	N
91	20230816	150856	00	50.00	KSQ150		제약	N	N	N	N	50	N	2660	-230	5	-7.96	24638477165	9017158	96.57	2815	2850	2650	3755	2025	2890	2732.37	6.01	0	393065	3106	2997	2941	2832	2776	2970	2805	130	865	100	2020	5	1	129375009	3441	1.90	0.92	12	6.97	1402.00	2879.00	6530	20230327	-59.26	1943	20230726	36.90	6530	-59.26	20230327	1943	36.90	20230726	23300	-88.58	20221018	1943	36.90	20230726	7.68	Y	205470	100	129 억		7778141	N	N	281450	N	00	N
92	20230816	140854	00	50.00	KSQ150		제약	N	N	N	N	50	N	2660	-230	5	-7.96	22377191375	8167472	87.47	2815	2850	2650	3755	2025	2890	2739.77	6.01	0	452510	3106	2997	2941	2832	2776	2970	2805	130	865	100	2020	5	1	129375009	3441	1.90	0.92	12	6.31	1402.00	2879.00	6530	20230327	-59.26	1943	20230726	36.90	6530	-59.26	20230327	1943	36.90	20230726	23300	-88.58	20221018	1943	36.90	20230726	7.68	Y	205470	100	129 억		7778141	N	N	281450	N	00	N
93	20230816	130851	00	50.00	KSQ150		제약	N	N	N	N	50	N	2690	-200	5	-6.92	19936378870	7253262	77.68	2815	2850	2665	3755	2025	2890	2748.58	6.01	0	376041	3106	2997	2941	2832	2776	2970	2805	130	865	100	2020	5	1	129375009	3480	1.92	0.93	12	5.61	1402.00	2879.00	6530	20230327	-58.81	1943	20230726	38.45	6530	-58.81	20230327	1943	38.45	20230726	23300	-88.45	20221018	1943	38.45	20230726	7.68	Y	205470	100	129 억		7778141	N	N	281450	N	00	N
94	20230816	120903	00	50.00	KSQ150		제약	N	N	N	N	50	N	2695	-195	5	-6.75	17771362745	6451488	69.09	2815	2850	2665	3755	2025	2890	2754.58	6.01	0	568642	3106	2997	2941	2832	2776	2970	2805	130	865	100	2020	5	1	129375009	3487	1.92	0.94	12	4.99	1402.00	2879.00	6530	20230327	-58.73	1943	20230726	38.70	6530	-58.73	20230327	1943	38.70	20230726	23300	-88.43	20221018	1943	38.70	20230726	7.68	Y	205470	100	129 억		7778141	N	N	281450	N	00	N
95	20230816	110859	00	50.00	KSQ150		제약	N	N	N	N	50	N	2680	-210	5	-7.27	15120981505	5464415	58.52	2815	2850	2670	3755	2025	2890	2767.14	6.01	0	492567	3106	2997	2941	2832	2776	2970	2805	130	865	100	2020	5	1	129375009	3467	1.91	0.93	12	4.22	1402.00	2879.00	6530	20230327	-58.96	1943	20230726	37.93	6530	-58.96	20230327	1943	37.93	20230726	23300	-88.50	20221018	1943	37.93	20230726	7.68	Y	205470	100	129 억		7778141	N	N	281450	N	00	N
96	20230816	100855	00	50.00	KSQ150		제약	N	N	N	N	50	N	2745	-145	5	-5.02	9585265380	3432510	36.76	2815	2850	2730	3755	2025	2890	2792.45	6.01	0	701555	3106	2997	2941	2832	2776	2970	2805	130	865	100	2020	5	1	129375009	3551	1.96	0.95	12	2.65	1402.00	2879.00	6530	20230327	-57.96	1943	20230726	41.28	6530	-57.96	20230327	1943	41.28	20230726	23300	-88.22	20221018	1943	41.28	20230726	7.68	Y	205470	100	129 억		7778141	N	N	281450	N	00	N
97	20230816	090851	00	50.00	KSQ150		제약	N	N	N	N	50	N	2795	-95	5	-3.29	3249172215	1154181	12.36	2815	2850	2765	3755	2025	2890	2815.04	6.01	0	415847	3106	2997	2941	2832	2776	2970	2805	130	865	100	2020	5	1	129375009	3616	1.99	0.97	12	0.89	1402.00	2879.00	6530	20230327	-57.20	1943	20230726	43.85	6530	-57.20	20230327	1943	43.85	20230726	23300	-88.00	20221018	1943	43.85	20230726	7.68	Y	205470	100	129 억		7778141	N	N	281450	N	00	N
98	20230814	160844	00	50.00	KSQ150		제약	N	N	N	N	50	N	2890	-125	5	-4.15	26604428230	8990251	79.41	2970	3050	2885	3915	2115	3015	2959.51	6.27	0	-331955	3171	3092	3001	2922	2831	3047	2877	130	900	100	2110	5	1	129375009	3739	2.06	1.00	12	6.95	1402.00	2879.00	6530	20230327	-55.74	1943	20230726	48.74	6530	-55.74	20230327	1943	48.74	20230726	23300	-87.60	20221018	1943	48.74	20230726	7.90	Y	205470	100	129 억		8105514	N	N	281450	N	00	N
99	20230814	150840	00	50.00	KSQ150		제약	N	N	N	N	50	N	2905	-110	5	-3.65	24992373510	8433101	74.48	2970	3050	2890	3915	2115	3015	2963.60	6.27	0	-525015	3171	3092	3001	2922	2831	3047	2877	130	900	100	2110	5	1	129375009	3758	2.07	1.01	12	6.52	1402.00	2879.00	6530	20230327	-55.51	1943	20230726	49.51	6530	-55.51	20230327	1943	49.51	20230726	23300	-87.53	20221018	1943	49.51	20230726	7.90	Y	205470	100	129 억		8105514	N	N	390094	N	00	N
100	20230814	140842	00	50.00	KSQ150		제약	N	N	N	N	50	N	2910	-105	5	-3.48	22584067995	7604055	67.16	2970	3050	2895	3915	2115	3015	2970.00	6.27	0	-606418	3171	3092	3001	2922	2831	3047	2877	130	900	100	2110	5	1	129375009	3765	2.08	1.01	12	5.88	1402.00	2879.00	6530	20230327	-55.44	1943	20230726	49.77	6530	-55.44	20230327	1943	49.77	20230726	23300	-87.51	20221018	1943	49.77	20230726	7.90	Y	205470	100	129 억		8105514	N	N	390094	N	00	N
101	20230814	130833	00	50.00	KSQ150		제약	N	N	N	N	50	N	2925	-90	5	-2.99	19276864205	6466137	57.11	2970	3050	2915	3915	2115	3015	2981.20	6.27	0	-739002	3171	3092	3001	2922	2831	3047	2877	130	900	100	2110	5	1	129375009	3784	2.09	1.02	12	5.00	1402.00	2879.00	6530	20230327	-55.21	1943	20230726	50.54	6530	-55.21	20230327	1943	50.54	20230726	23300	-87.45	20221018	1943	50.54	20230726	7.90	Y	205470	100	129 억		8105514	N	N	390094	N	00	N
102	20230814	120840	00	50.00	KSQ150		제약	N	N	N	N	50	N	2940	-75	5	-2.49	16892584295	5653342	49.93	2970	3050	2925	3915	2115	3015	2988.07	6.27	0	-637313	3171	3092	3001	2922	2831	3047	2877	130	900	100	2110	5	1	129375009	3804	2.10	1.02	12	4.37	1402.00	2879.00	6530	20230327	-54.98	1943	20230726	51.31	6530	-54.98	20230327	1943	51.31	20230726	23300	-87.38	20221018	1943	51.31	20230726	7.90	Y	205470	100	129 억		8105514	N	N	390094	N	00	N
103	20230814	110834	00	50.00	KSQ150		제약	N	N	N	N	50	N	2970	-45	5	-1.49	14814942840	4950770	43.73	2970	3050	2925	3915	2115	3015	2992.45	6.27	0	-370202	3171	3092	3001	2922	2831	3047	2877	130	900	100	2110	5	1	129375009	3842	2.12	1.03	12	3.83	1402.00	2879.00	6530	20230327	-54.52	1943	20230726	52.86	6530	-54.52	20230327	1943	52.86	20230726	23300	-87.25	20221018	1943	52.86	20230726	7.90	Y	205470	100	129 억		8105514	N	N	390094	N	00	N
104	20230814	100836	00	50.00	KSQ150		제약	N	N	N	N	50	N	3020	5	2	0.17	9163975545	3070828	27.12	2970	3050	2925	3915	2115	3015	2984.20	6.27	0	256315	3171	3092	3001	2922	2831	3047	2877	130	900	100	2110	5	1	129375009	3907	2.15	1.05	12	2.37	1402.00	2879.00	6530	20230327	-53.75	1943	20230726	55.43	6530	-53.75	20230327	1943	55.43	20230726	23300	-87.04	20221018	1943	55.43	20230726	7.90	Y	205470	100	129 억		8105514	N	N	390094	N	00	N
105	20230814	090834	00	50.00	KSQ150		제약	N	N	N	N	50	N	2995	-20	5	-0.66	2835169305	945850	8.35	2970	3050	2955	3915	2115	3015	2997.48	6.27	0	124532	3171	3092	3001	2922	2831	3047	2877	130	900	100	2110	5	1	129375009	3875	2.14	1.04	12	0.73	1402.00	2879.00	6530	20230327	-54.13	1943	20230726	54.14	6530	-54.13	20230327	1943	54.14	20230726	23300	-87.15	20221018	1943	54.14	20230726	7.90	Y	205470	100	129 억		8105514	N	N	390094	N	00	N
106	20230811	160835	00	50.00	KSQ150		제약	N	N	N	N	50	N	3015	-65	5	-2.11	32980832155	10978342	38.96	3060	3080	2910	4000	2160	3080	3004.11	5.71	0	723842	3326	3202	3056	2932	2786	3265	2995	130	920	100	2150	5	1	129375009	3901	2.15	1.05	12	8.49	1402.00	2879.00	6530	20230327	-53.83	1943	20230726	55.17	6530	-53.83	20230327	1943	55.17	20230726	23300	-87.06	20221018	1943	55.17	20230726	7.78	Y	205470	100	129 억		7381328	N	N	390094	N	00	N
107	20230811	150831	00	50.00	KSQ150		제약	N	N	N	N	50	N	3025	-55	5	-1.79	31146580680	10370666	36.81	3060	3080	2910	4000	2160	3080	3003.29	5.71	0	583988	3326	3202	3056	2932	2786	3265	2995	130	920	100	2150	5	1	129375009	3914	2.16	1.05	12	8.02	1402.00	2879.00	6530	20230327	-53.68	1943	20230726	55.69	6530	-53.68	20230327	1943	55.69	20230726	23300	-87.02	20221018	1943	55.69	20230726	7.78	Y	205470	100	129 억		7381328	N	N	164416	N	00	N
108	20230811	140829	00	50.00	KSQ150		제약	N	N	N	N	50	N	3065	-15	5	-0.49	28195105470	9397636	33.35	3060	3080	2910	4000	2160	3080	3000.18	5.71	0	513692	3326	3202	3056	2932	2786	3265	2995	130	920	100	2150	5	1	129375009	3965	2.19	1.06	12	7.26	1402.00	2879.00	6530	20230327	-53.06	1943	20230726	57.75	6530	-53.06	20230327	1943	57.75	20230726	23300	-86.85	20221018	1943	57.75	20230726	7.78	Y	205470	100	129 억		7381328	N	N	164416	N	00	N
109	20230811	130828	00	50.00	KSQ150		제약	N	N	N	N	50	N	3060	-20	5	-0.65	24897670370	8318386	29.52	3060	3080	2910	4000	2160	3080	2993.02	5.71	0	282584	3326	3202	3056	2932	2786	3265	2995	130	920	100	2150	5	1	129375009	3959	2.18	1.06	12	6.43	1402.00	2879.00	6530	20230327	-53.14	1943	20230726	57.49	6530	-53.14	20230327	1943	57.49	20230726	23300	-86.87	20221018	1943	57.49	20230726	7.78	Y	205470	100	129 억		7381328	N	N	164416	N	00	N
110	20230811	120820	00	50.00	KSQ150		제약	N	N	N	N	50	N	3030	-50	5	-1.62	22025404570	7378057	26.19	3060	3080	2910	4000	2160	3080	2985.18	5.71	0	40532	3326	3202	3056	2932	2786	3265	2995	130	920	100	2150	5	1	129375009	3920	2.16	1.05	12	5.70	1402.00	2879.00	6530	20230327	-53.60	1943	20230726	55.94	6530	-53.60	20230327	1943	55.94	20230726	23300	-87.00	20221018	1943	55.94	20230726	7.78	Y	205470	100	129 억		7381328	N	N	164416	N	00	N
111	20230811	110821	00	50.00	KSQ150		제약	N	N	N	N	50	N	3000	-80	5	-2.60	17785539700	5980293	21.23	3060	3065	2910	4000	2160	3080	2973.91	5.71	0	-469242	3326	3202	3056	2932	2786	3265	2995	130	920	100	2150	5	1	129375009	3881	2.14	1.04	12	4.62	1402.00	2879.00	6530	20230327	-54.06	1943	20230726	54.40	6530	-54.06	20230327	1943	54.40	20230726	23300	-87.12	20221018	1943	54.40	20230726	7.78	Y	205470	100	129 억		7381328	N	N	164416	N	00	N
112	20230811	100818	00	50.00	KSQ150		제약	N	N	N	N	50	N	2975	-105	5	-3.41	12510814470	4202852	14.92	3060	3065	2910	4000	2160	3080	2976.59	5.71	0	-688937	3326	3202	3056	2932	2786	3265	2995	130	920	100	2150	5	1	129375009	3849	2.12	1.03	12	3.25	1402.00	2879.00	6530	20230327	-54.44	1943	20230726	53.11	6530	-54.44	20230327	1943	53.11	20230726	23300	-87.23	20221018	1943	53.11	20230726	7.78	Y	205470	100	129 억		7381328	N	N	164416	N	00	N
113	20230811	090828	00	50.00	KSQ150		제약	N	N	N	N	50	N	2970	-110	5	-3.57	5079224995	1700609	6.04	3060	3065	2910	4000	2160	3080	2986.36	5.71	0	-545753	3326	3202	3056	2932	2786	3265	2995	130	920	100	2150	5	1	129375009	3842	2.12	1.03	12	1.31	1402.00	2879.00	6530	20230327	-54.52	1943	20230726	52.86	6530	-54.52	20230327	1943	52.86	20230726	23300	-87.25	20221018	1943	52.86	20230726	7.78	Y	205470	100	129 억		7381328	N	N	164416	N	00	N
114	20230810	160819	00	50.00	KSQ150		제약	N	N	N	N	50	N	3080	80	2	2.67	85639785490	27808835	70.48	2925	3180	2910	3900	2100	3000	3079.59	5.06	0	817796	3226	3112	3016	2902	2806	3170	2960	130	900	100	2100	5	1	129375009	3985	2.20	1.07	12	21.49	1402.00	2879.00	6530	20230327	-52.83	1943	20230726	58.52	6530	-52.83	20230327	1943	58.52	20230726	23300	-86.78	20221018	1943	58.52	20230726	7.44	Y	205470	100	129 억		6540903	N	N	164416	N	00	N
115	20230810	150816	00	50.00	KSQ150		제약	N	N	N	N	50	N	3070	70	2	2.33	83111654815	26987866	68.40	2925	3180	2910	3900	2100	3000	3079.60	5.06	0	755434	3226	3112	3016	2902	2806	3170	2960	130	900	100	2100	5	1	129375009	3972	2.19	1.07	12	20.86	1402.00	2879.00	6530	20230327	-52.99	1943	20230726	58.00	6530	-52.99	20230327	1943	58.00	20230726	23300	-86.82	20221018	1943	58.00	20230726	7.44	Y	205470	100	129 억		6540903	N	N	533455	N	00	N
116	20230810	140816	00	50.00	KSQ150		제약	N	N	N	N	50	N	3095	95	2	3.17	78179698215	25389055	64.34	2925	3180	2910	3900	2100	3000	3079.27	5.06	0	563716	3226	3112	3016	2902	2806	3170	2960	130	900	100	2100	5	1	129375009	4004	2.21	1.08	12	19.62	1402.00	2879.00	6530	20230327	-52.60	1943	20230726	59.29	6530	-52.60	20230327	1943	59.29	20230726	23300	-86.72	20221018	1943	59.29	20230726	7.44	Y	205470	100	129 억		6540903	N	N	533455	N	00	N
117	20230810	130810	00	50.00	KSQ150		제약	N	N	N	N	50	N	3085	85	2	2.83	72558851505	23570139	59.73	2925	3180	2910	3900	2100	3000	3078.43	5.06	0	609231	3226	3112	3016	2902	2806	3170	2960	130	900	100	2100	5	1	129375009	3991	2.20	1.07	12	18.22	1402.00	2879.00	6530	20230327	-52.76	1943	20230726	58.78	6530	-52.76	20230327	1943	58.78	20230726	23300	-86.76	20221018	1943	58.78	20230726	7.44	Y	205470	100	129 억		6540903	N	N	533455	N	00	N
118	20230810	120825	00	50.00	KSQ150		제약	N	N	N	N	50	N	3150	150	2	5.00	63381930105	20600626	52.21	2925	3180	2910	3900	2100	3000	3076.70	5.06	0	747460	3226	3112	3016	2902	2806	3170	2960	130	900	100	2100	5	1	129375009	4075	2.25	1.09	12	15.92	1402.00	2879.00	6530	20230327	-51.76	1943	20230726	62.12	6530	-51.76	20230327	1943	62.12	20230726	23300	-86.48	20221018	1943	62.12	20230726	7.44	Y	205470	100	129 억		6540903	N	N	533455	N	00	N
119	20230810	110826	00	50.00	KSQ150		제약	N	N	N	N	50	N	3015	15	2	0.50	23140648885	7703924	19.52	2925	3065	2910	3900	2100	3000	3003.75	5.06	0	981780	3226	3112	3016	2902	2806	3170	2960	130	900	100	2100	5	1	129375009	3901	2.15	1.05	12	5.95	1402.00	2879.00	6530	20230327	-53.83	1943	20230726	55.17	6530	-53.83	20230327	1943	55.17	20230726	23300	-87.06	20221018	1943	55.17	20230726	7.44	Y	205470	100	129 억		6540903	N	N	533455	N	00	N
120	20230810	100820	00	50.00	KSQ150		제약	N	N	N	N	50	N	3025	25	2	0.83	17338103645	5779646	14.65	2925	3065	2910	3900	2100	3000	2999.86	5.06	0	807218	3226	3112	3016	2902	2806	3170	2960	130	900	100	2100	5	1	129375009	3914	2.16	1.05	12	4.47	1402.00	2879.00	6530	20230327	-53.68	1943	20230726	55.69	6530	-53.68	20230327	1943	55.69	20230726	23300	-87.02	20221018	1943	55.69	20230726	7.44	Y	205470	100	129 억		6540903	N	N	533455	N	00	N
121	20230810	090829	00	50.00	KSQ150		제약	N	N	N	N	50	N	3040	40	2	1.33	6041929150	2017979	5.11	2925	3065	2910	3900	2100	3000	2994.05	5.06	0	506203	3226	3112	3016	2902	2806	3170	2960	130	900	100	2100	5	1	129375009	3933	2.17	1.06	12	1.56	1402.00	2879.00	6530	20230327	-53.45	1943	20230726	56.46	6530	-53.45	20230327	1943	56.46	20230726	23300	-86.95	20221018	1943	56.46	20230726	7.44	Y	205470	100	129 억		6540903	N	N	533455	N	00	N
122	20230809	160818	00	50.00	KSQ150		제약	N	N	N	N	50	N	3000	130	2	4.53	118106200595	38879027	185.20	2990	3130	2920	3730	2010	2870	3037.83	5.17	0	-95605	3256	3062	2966	2772	2676	3015	2725	130	860	100	2000	5	1	129375009	3881	2.14	1.04	12	30.05	1402.00	2879.00	6530	20230327	-54.06	1943	20230726	54.40	6530	-54.06	20230327	1943	54.40	20230726	23300	-87.12	20221018	1943	54.40	20230726	6.81	Y	205470	100	129 억		6692856	N	N	533455	N	00	N
123	20230809	150808	00	50.00	KSQ150		제약	N	N	N	N	50	N	3010	140	2	4.88	115400527385	37977625	180.90	2990	3130	2920	3730	2010	2870	3038.65	5.17	0	-284869	3256	3062	2966	2772	2676	3015	2725	130	860	100	2000	5	1	129375009	3894	2.15	1.05	12	29.35	1402.00	2879.00	6530	20230327	-53.91	1943	20230726	54.92	6530	-53.91	20230327	1943	54.92	20230726	23300	-87.08	20221018	1943	54.92	20230726	6.81	Y	205470	100	129 억		6692856	N	N	208737	N	00	N
124	20230809	140806	00	50.00	KSQ150		제약	N	N	N	N	50	N	3015	145	2	5.05	110316822705	36288589	172.86	2990	3130	2920	3730	2010	2870	3039.99	5.17	0	-665081	3256	3062	2966	2772	2676	3015	2725	130	860	100	2000	5	1	129375009	3901	2.15	1.05	12	28.05	1402.00	2879.00	6530	20230327	-53.83	1943	20230726	55.17	6530	-53.83	20230327	1943	55.17	20230726	23300	-87.06	20221018	1943	55.17	20230726	6.81	Y	205470	100	129 억		6692856	N	N	208737	N	00	N
125	20230809	130826	00	50.00	KSQ150		제약	N	N	N	N	50	N	3050	180	2	6.27	102305660045	33649248	160.28	2990	3130	2920	3730	2010	2870	3040.36	5.17	0	-456052	3256	3062	2966	2772	2676	3015	2725	130	860	100	2000	5	1	129375009	3946	2.18	1.06	12	26.01	1402.00	2879.00	6530	20230327	-53.29	1943	20230726	56.97	6530	-53.29	20230327	1943	56.97	20230726	23300	-86.91	20221018	1943	56.97	20230726	6.81	Y	205470	100	129 억		6692856	N	N	208737	N	00	N
126	20230809	120822	00	50.00	KSQ150		제약	N	N	N	N	50	N	3055	185	2	6.45	92341371435	30413353	144.87	2990	3130	2920	3730	2010	2870	3036.21	5.17	0	-928263	3256	3062	2966	2772	2676	3015	2725	130	860	100	2000	5	1	129375009	3952	2.18	1.06	12	23.51	1402.00	2879.00	6530	20230327	-53.22	1943	20230726	57.23	6530	-53.22	20230327	1943	57.23	20230726	23300	-86.89	20221018	1943	57.23	20230726	6.81	Y	205470	100	129 억		6692856	N	N	208737	N	00	N
127	20230809	110818	00	50.00	KSQ150		제약	N	N	N	N	50	N	3020	150	2	5.23	81525942990	26877071	128.03	2990	3130	2920	3730	2010	2870	3033.29	5.17	0	-927743	3256	3062	2966	2772	2676	3015	2725	130	860	100	2000	5	1	129375009	3907	2.15	1.05	12	20.77	1402.00	2879.00	6530	20230327	-53.75	1943	20230726	55.43	6530	-53.75	20230327	1943	55.43	20230726	23300	-87.04	20221018	1943	55.43	20230726	6.81	Y	205470	100	129 억		6692856	N	N	208737	N	00	N
128	20230809	100805	00	50.00	KSQ150		제약	N	N	N	N	50	N	3015	145	2	5.05	45676684925	15197464	72.39	2990	3085	2920	3730	2010	2870	3005.55	5.17	0	-1052245	3256	3062	2966	2772	2676	3015	2725	130	860	100	2000	5	1	129375009	3901	2.15	1.05	12	11.75	1402.00	2879.00	6530	20230327	-53.83	1943	20230726	55.17	6530	-53.83	20230327	1943	55.17	20230726	23300	-87.06	20221018	1943	55.17	20230726	6.81	Y	205470	100	129 억		6692856	N	N	208737	N	00	N
129	20230809	090810	00	50.00	KSQ150		제약	N	N	N	N	50	N	2940	70	2	2.44	13851061070	4610931	21.96	2990	3050	2940	3730	2010	2870	3003.97	5.17	0	-543496	3256	3062	2966	2772	2676	3015	2725	130	860	100	2000	5	1	129375009	3804	2.10	1.02	12	3.56	1402.00	2879.00	6530	20230327	-54.98	1943	20230726	51.31	6530	-54.98	20230327	1943	51.31	20230726	23300	-87.38	20221018	1943	51.31	20230726	6.81	Y	205470	100	129 억		6692856	N	N	208737	N	00	N
130	20230808	160826	00	50.00	KSQ150		제약	N	N	N	N	50	N	2870	-365	5	-11.28	57950537345	19311338	38.19	3130	3160	2870	4205	2265	3235	3001.00	4.78	1184	734816	3561	3397	3211	3047	2861	3480	3130	130	970	100	2260	5	1	129375009	3713	2.05	1.00	12	14.93	1402.00	2879.00	6530	20230327	-56.05	1943	20230726	47.71	6530	-56.05	20230327	1943	47.71	20230726	23300	-87.68	20221018	1943	47.71	20230726	8.01	Y	205470	100	129 억		6186263	N	N	208737	N	00	N
131	20230808	150816	00	50.00	KSQ150		제약	N	N	N	N	50	N	2910	-325	5	-10.05	53784558400	17867819	35.34	3130	3160	2890	4205	2265	3235	3009.61	4.78	1184	445958	3561	3397	3211	3047	2861	3480	3130	130	970	100	2260	5	1	129375009	3765	2.08	1.01	12	13.81	1402.00	2879.00	6530	20230327	-55.44	1943	20230726	49.77	6530	-55.44	20230327	1943	49.77	20230726	23300	-87.51	20221018	1943	49.77	20230726	8.01	Y	205470	100	129 억		6186263	N	N	452092	N	00	N
132	20230808	140812	00	50.00	KSQ150		제약	N	N	N	N	50	N	2945	-290	5	-8.96	47333819810	15657514	30.97	3130	3160	2905	4205	2265	3235	3022.51	4.78	1184	20352	3561	3397	3211	3047	2861	3480	3130	130	970	100	2260	5	1	129375009	3810	2.10	1.02	12	12.10	1402.00	2879.00	6530	20230327	-54.90	1943	20230726	51.57	6530	-54.90	20230327	1943	51.57	20230726	23300	-87.36	20221018	1943	51.57	20230726	8.01	Y	205470	100	129 억		6186263	N	N	452092	N	00	N
133	20230808	130803	00	50.00	KSQ150		제약	N	N	N	N	50	N	2975	-260	5	-8.04	40335097035	13278543	26.26	3130	3160	2950	4205	2265	3235	3037.00	4.78	1184	-143537	3561	3397	3211	3047	2861	3480	3130	130	970	100	2260	5	1	129375009	3849	2.12	1.03	12	10.26	1402.00	2879.00	6530	20230327	-54.44	1943	20230726	53.11	6530	-54.44	20230327	1943	53.11	20230726	23300	-87.23	20221018	1943	53.11	20230726	8.01	Y	205470	100	129 억		6186263	N	N	452092	N	00	N
134	20230808	120810	00	50.00	KSQ150		제약	N	N	N	N	50	N	3005	-230	5	-7.11	35289902230	11584589	22.91	3130	3160	2980	4205	2265	3235	3045.60	4.78	1184	43073	3561	3397	3211	3047	2861	3480	3130	130	970	100	2260	5	1	129375009	3888	2.14	1.04	12	8.95	1402.00	2879.00	6530	20230327	-53.98	1943	20230726	54.66	6530	-53.98	20230327	1943	54.66	20230726	23300	-87.10	20221018	1943	54.66	20230726	8.01	Y	205470	100	129 억		6186263	N	N	452092	N	00	N
135	20230808	110759	00	50.00	KSQ150		제약	N	N	N	N	50	N	3010	-225	5	-6.96	32646120910	10703492	21.17	3130	3160	2980	4205	2265	3235	3049.33	4.78	1184	-1146	3561	3397	3211	3047	2861	3480	3130	130	970	100	2260	5	1	129375009	3894	2.15	1.05	12	8.27	1402.00	2879.00	6530	20230327	-53.91	1943	20230726	54.92	6530	-53.91	20230327	1943	54.92	20230726	23300	-87.08	20221018	1943	54.92	20230726	8.01	Y	205470	100	129 억		6186263	N	N	452092	N	00	N
136	20230808	100812	00	50.00	KSQ150		제약	N	N	N	N	50	N	3030	-205	5	-6.34	26189170615	8553899	16.92	3130	3160	2980	4205	2265	3235	3060.82	4.78	1184	-2989	3561	3397	3211	3047	2861	3480	3130	130	970	100	2260	5	1	129375009	3920	2.16	1.05	12	6.61	1402.00	2879.00	6530	20230327	-53.60	1943	20230726	55.94	6530	-53.60	20230327	1943	55.94	20230726	23300	-87.00	20221018	1943	55.94	20230726	8.01	Y	205470	100	129 억		6186263	N	N	452092	N	00	N
137	20230808	090816	00	50.00	KSQ150		제약	N	N	N	N	50	N	3105	-130	5	-4.02	10005377960	3220692	6.37	3130	3160	3045	4205	2265	3235	3104.92	4.78	1184	-13255	3561	3397	3211	3047	2861	3480	3130	130	970	100	2260	5	1	129375009	4017	2.21	1.08	12	2.49	1402.00	2879.00	6530	20230327	-52.45	1943	20230726	59.80	6530	-52.45	20230327	1943	59.80	20230726	23300	-86.67	20221018	1943	59.80	20230726	8.01	Y	205470	100	129 억		6186263	N	N	452092	N	00	N
138	20230807	160808	00	50.00	KSQ150		제약	N	N	N	N	50	N	3235	120	2	3.85	158973521710	49788215	60.99	3115	3375	3025	4045	2185	3115	3192.83	4.93	1184	-209512	3708	3411	3173	2876	2638	3292	2757	130	930	100	2180	5	1	129375009	4185	2.31	1.12	12	38.48	1402.00	2879.00	6530	20230327	-50.46	1943	20230726	66.50	6530	-50.46	20230327	1943	66.50	20230726	23300	-86.12	20221018	1943	66.50	20230726	7.88	Y	205470	100	129 억		6383475	N	N	452092	N	00	N
139	20230807	150808	00	50.00	KSQ150		제약	N	N	N	N	50	N	3195	80	2	2.57	146806462185	46028218	56.38	3115	3375	3025	4045	2185	3115	3189.49	4.93	1184	65543	3708	3411	3173	2876	2638	3292	2757	130	930	100	2180	5	1	129375009	4134	2.28	1.11	12	35.58	1402.00	2879.00	6530	20230327	-51.07	1943	20230726	64.44	6530	-51.07	20230327	1943	64.44	20230726	23300	-86.29	20221018	1943	64.44	20230726	7.88	Y	205470	100	129 억		6383475	N	N	739076	N	00	N
140	20230807	140812	00	50.00	KSQ150		제약	N	N	N	N	50	N	3175	60	2	1.93	130912227060	41060509	50.30	3115	3375	3025	4045	2185	3115	3188.28	4.93	1184	-36242	3708	3411	3173	2876	2638	3292	2757	130	930	100	2180	5	1	129375009	4108	2.26	1.10	12	31.74	1402.00	2879.00	6530	20230327	-51.38	1943	20230726	63.41	6530	-51.38	20230327	1943	63.41	20230726	23300	-86.37	20221018	1943	63.41	20230726	7.88	Y	205470	100	129 억		6383475	N	N	739076	N	00	N
141	20230807	130803	00	50.00	KSQ150		제약	N	N	N	N	50	N	3140	25	2	0.80	116965538550	36690913	44.95	3115	3375	3025	4045	2185	3115	3187.87	4.93	1184	-256439	3708	3411	3173	2876	2638	3292	2757	130	930	100	2180	5	1	129375009	4062	2.24	1.09	12	28.36	1402.00	2879.00	6530	20230327	-51.91	1943	20230726	61.61	6530	-51.91	20230327	1943	61.61	20230726	23300	-86.52	20221018	1943	61.61	20230726	7.88	Y	205470	100	129 억		6383475	N	N	739076	N	00	N
142	20230807	120802	00	50.00	KSQ150		제약	N	N	N	N	50	N	3110	-5	5	-0.16	88372888620	27742829	33.98	3115	3375	3025	4045	2185	3115	3185.44	4.93	1184	-338936	3708	3411	3173	2876	2638	3292	2757	130	930	100	2180	5	1	129375009	4024	2.22	1.08	12	21.44	1402.00	2879.00	6530	20230327	-52.37	1943	20230726	60.06	6530	-52.37	20230327	1943	60.06	20230726	23300	-86.65	20221018	1943	60.06	20230726	7.88	Y	205470	100	129 억		6383475	N	N	739076	N	00	N
143	20230807	110756	00	50.00	KSQ150		제약	N	N	N	N	50	N	3075	-40	5	-1.28	82525226520	25862107	31.68	3115	3375	3025	4045	2185	3115	3190.98	4.93	1184	-254805	3708	3411	3173	2876	2638	3292	2757	130	930	100	2180	5	1	129375009	3978	2.19	1.07	12	19.99	1402.00	2879.00	6530	20230327	-52.91	1943	20230726	58.26	6530	-52.91	20230327	1943	58.26	20230726	23300	-86.80	20221018	1943	58.26	20230726	7.88	Y	205470	100	129 억		6383475	N	N	739076	N	00	N
144	20230807	100806	00	50.00	KSQ150		제약	N	N	N	N	50	N	3130	15	2	0.48	70676782135	22006662	26.96	3115	3375	3100	4045	2185	3115	3211.62	4.93	1184	-637988	3708	3411	3173	2876	2638	3292	2757	130	930	100	2180	5	1	129375009	4049	2.23	1.09	12	17.01	1402.00	2879.00	6530	20230327	-52.07	1943	20230726	61.09	6530	-52.07	20230327	1943	61.09	20230726	23300	-86.57	20221018	1943	61.09	20230726	7.88	Y	205470	100	129 억		6383475	N	N	739076	N	00	N
145	20230807	090803	00	50.00	KSQ150		제약	N	N	N	N	50	N	3310	195	2	6.26	22022664525	6864665	8.41	3115	3320	3100	4045	2185	3115	3208.15	4.93	1184	568616	3708	3411	3173	2876	2638	3292	2757	130	930	100	2180	5	1	129375009	4282	2.36	1.15	12	5.31	1402.00	2879.00	6530	20230327	-49.31	1943	20230726	70.36	6530	-49.31	20230327	1943	70.36	20230726	23300	-85.79	20221018	1943	70.36	20230726	7.88	Y	205470	100	129 억		6383475	N	N	739076	N	00	N
146	20230804	160758	00	50.00	KSQ150		제약	N	N	N	N	50	N	3115	40	2	1.30	255422485115	79577206	66.09	3355	3470	2935	3995	2155	3075	3209.80	5.07	0	-345374	3608	3341	2873	2606	2138	3475	2740	130	920	100	2150	5	1	129375009	4030	2.22	1.08	12	61.51	1402.00	2879.00	6530	20230327	-52.30	1943	20230726	60.32	6530	-52.30	20230327	1943	60.32	20230726	23300	-86.63	20221018	1943	60.32	20230726	7.69	Y	205470	100	129 억		6552850	N	N	739076	N	00	N
147	20230804	150757	00	50.00	KSQ150		제약	N	N	N	N	50	N	3085	10	2	0.33	249070214885	77531071	64.39	3355	3470	2935	3995	2155	3075	3212.53	5.07	0	-576137	3608	3341	2873	2606	2138	3475	2740	130	920	100	2150	5	1	129375009	3991	2.20	1.07	12	59.93	1402.00	2879.00	6530	20230327	-52.76	1943	20230726	58.78	6530	-52.76	20230327	1943	58.78	20230726	23300	-86.76	20221018	1943	58.78	20230726	7.69	Y	205470	100	129 억		6552850	N	N	320489	N	00	N
148	20230804	140810	00	50.00	KSQ150		제약	N	N	N	N	50	N	3095	20	2	0.65	240254730340	74674931	62.02	3355	3470	2935	3995	2155	3075	3217.35	5.07	0	-682699	3608	3341	2873	2606	2138	3475	2740	130	920	100	2150	5	1	129375009	4004	2.21	1.08	12	57.72	1402.00	2879.00	6530	20230327	-52.60	1943	20230726	59.29	6530	-52.60	20230327	1943	59.29	20230726	23300	-86.72	20221018	1943	59.29	20230726	7.69	Y	205470	100	129 억		6552850	N	N	320489	N	00	N
149	20230804	130755	00	50.00	KSQ150		제약	N	N	N	N	50	N	3130	55	2	1.79	227913987455	70656658	58.68	3355	3470	2935	3995	2155	3075	3225.66	5.07	0	-658453	3608	3341	2873	2606	2138	3475	2740	130	920	100	2150	5	1	129375009	4049	2.23	1.09	12	54.61	1402.00	2879.00	6530	20230327	-52.07	1943	20230726	61.09	6530	-52.07	20230327	1943	61.09	20230726	23300	-86.57	20221018	1943	61.09	20230726	7.69	Y	205470	100	129 억		6552850	N	N	320489	N	00	N
150	20230804	120753	00	50.00	KSQ150		제약	N	N	N	N	50	N	3100	25	2	0.81	199182450665	61205511	50.83	3355	3470	2990	3995	2155	3075	3254.34	5.07	0	-493132	3608	3341	2873	2606	2138	3475	2740	130	920	100	2150	5	1	129375009	4011	2.21	1.08	12	47.31	1402.00	2879.00	6530	20230327	-52.53	1943	20230726	59.55	6530	-52.53	20230327	1943	59.55	20230726	23300	-86.70	20221018	1943	59.55	20230726	7.69	Y	205470	100	129 억		6552850	N	N	320489	N	00	N
151	20230804	110802	00	50.00	KSQ150		제약	N	N	N	N	50	N	3100	25	2	0.81	179278329265	54698053	45.43	3355	3470	3055	3995	2155	3075	3277.62	5.07	0	-1043308	3608	3341	2873	2606	2138	3475	2740	130	920	100	2150	5	1	129375009	4011	2.21	1.08	12	42.28	1402.00	2879.00	6530	20230327	-52.53	1943	20230726	59.55	6530	-52.53	20230327	1943	59.55	20230726	23300	-86.70	20221018	1943	59.55	20230726	7.69	Y	205470	100	129 억		6552850	N	N	320489	N	00	N
152	20230804	100749	00	50.00	KSQ150		제약	N	N	N	N	50	N	3245	170	2	5.53	151369393895	45820851	38.06	3355	3470	3125	3995	2155	3075	3303.53	5.07	0	-1165592	3608	3341	2873	2606	2138	3475	2740	130	920	100	2150	5	1	129375009	4198	2.31	1.13	12	35.42	1402.00	2879.00	6530	20230327	-50.31	1943	20230726	67.01	6530	-50.31	20230327	1943	67.01	20230726	23300	-86.07	20221018	1943	67.01	20230726	7.69	Y	205470	100	129 억		6552850	N	N	320489	N	00	N
153	20230804	090749	00	50.00	KSQ150		제약	N	N	N	N	50	N	3360	285	2	9.27	51312879895	15244044	12.66	3355	3470	3250	3995	2155	3075	3366.18	5.07	0	-950573	3608	3341	2873	2606	2138	3475	2740	130	920	100	2150	5	1	129375009	4347	2.40	1.17	12	11.78	1402.00	2879.00	6530	20230327	-48.55	1943	20230726	72.93	6530	-48.55	20230327	1943	72.93	20230726	23300	-85.58	20221018	1943	72.93	20230726	7.69	Y	205470	100	129 억		6552850	N	N	320489	N	00	N
154	20230803	160751	00	50.00	KSQ150		제약	N	N	N	N	50	N	3075	640	2	26.28	347294684780	118697639	911.70	2445	3140	2405	3165	1705	2435	2925.78	5.39	0	-423823	2678	2556	2488	2366	2298	2522	2332	130	730	100	1700	5	1	129375009	3978	2.19	1.07	12	91.75	1402.00	2879.00	6530	20230327	-52.91	1943	20230726	58.26	6530	-52.91	20230327	1943	58.26	20230726	23300	-86.80	20221018	1943	58.26	20230726	7.53	Y	205470	100	129 억		6972927	N	N	320489	N	00	N
155	20230803	150757	00	50.00	KSQ150		제약	N	N	N	N	50	N	3100	665	2	27.31	326647680000	111956618	859.92	2445	3140	2405	3165	1705	2435	2917.65	5.39	0	-116870	2678	2556	2488	2366	2298	2522	2332	130	730	100	1700	5	1	129375009	4011	2.21	1.08	12	86.54	1402.00	2879.00	6530	20230327	-52.53	1943	20230726	59.55	6530	-52.53	20230327	1943	59.55	20230726	23300	-86.70	20221018	1943	59.55	20230726	7.53	Y	205470	100	129 억		6972927	N	N	580018	N	00	N
156	20230803	140749	00	50.00	KSQ150		제약	N	N	N	N	50	N	3015	580	2	23.82	288175807430	99348964	763.08	2445	3140	2405	3165	1705	2435	2900.67	5.39	0	-179060	2678	2556	2488	2366	2298	2522	2332	130	730	100	1700	5	1	129375009	3901	2.15	1.05	12	76.79	1402.00	2879.00	6530	20230327	-53.83	1943	20230726	55.17	6530	-53.83	20230327	1943	55.17	20230726	23300	-87.06	20221018	1943	55.17	20230726	7.53	Y	205470	100	129 억		6972927	N	N	580018	N	00	N
157	20230803	130753	00	50.00	KSQ150		제약	N	N	N	N	50	N	2995	560	2	23.00	268098245060	92606974	711.30	2445	3140	2405	3165	1705	2435	2895.04	5.39	0	-396609	2678	2556	2488	2366	2298	2522	2332	130	730	100	1700	5	1	129375009	3875	2.14	1.04	12	71.58	1402.00	2879.00	6530	20230327	-54.13	1943	20230726	54.14	6530	-54.13	20230327	1943	54.14	20230726	23300	-87.15	20221018	1943	54.14	20230726	7.53	Y	205470	100	129 억		6972927	N	N	580018	N	00	N
158	20230803	120756	00	50.00	KSQ150		제약	N	N	N	N	50	N	2970	535	2	21.97	244169008725	84628074	650.01	2445	3140	2405	3165	1705	2435	2885.23	5.39	0	-405792	2678	2556	2488	2366	2298	2522	2332	130	730	100	1700	5	1	129375009	3842	2.12	1.03	12	65.41	1402.00	2879.00	6530	20230327	-54.52	1943	20230726	52.86	6530	-54.52	20230327	1943	52.86	20230726	23300	-87.25	20221018	1943	52.86	20230726	7.53	Y	205470	100	129 억		6972927	N	N	580018	N	00	N
159	20230803	110746	00	50.00	KSQ150		제약	N	N	N	N	50	N	3040	605	2	24.85	205401492195	71604876	549.99	2445	3140	2405	3165	1705	2435	2868.57	5.39	0	-486286	2678	2556	2488	2366	2298	2522	2332	130	730	100	1700	5	1	129375009	3933	2.17	1.06	12	55.35	1402.00	2879.00	6530	20230327	-53.45	1943	20230726	56.46	6530	-53.45	20230327	1943	56.46	20230726	23300	-86.95	20221018	1943	56.46	20230726	7.53	Y	205470	100	129 억		6972927	N	N	580018	N	00	N
160	20230803	100745	00	50.00	KSQ150		제약	N	N	N	N	50	N	2780	345	2	14.17	54752838735	20706349	159.04	2445	2810	2405	3165	1705	2435	2644.31	5.39	0	205107	2678	2556	2488	2366	2298	2522	2332	130	730	100	1700	5	1	129375009	3597	1.98	0.97	12	16.00	1402.00	2879.00	6530	20230327	-57.43	1943	20230726	43.08	6530	-57.43	20230327	1943	43.08	20230726	23300	-88.07	20221018	1943	43.08	20230726	7.53	Y	205470	100	129 억		6972927	N	N	580018	N	00	N
161	20230803	090745	00	50.00	KSQ150		제약	N	N	N	N	50	N	2535	100	2	4.11	4597465985	1839815	14.13	2445	2535	2405	3165	1705	2435	2499.05	5.39	0	49926	2678	2556	2488	2366	2298	2522	2332	130	730	100	1700	5	1	129375009	3280	1.81	0.88	12	1.42	1402.00	2879.00	6530	20230327	-61.18	1943	20230726	30.47	6530	-61.18	20230327	1943	30.47	20230726	23300	-89.12	20221018	1943	30.47	20230726	7.53	Y	205470	100	129 억		6972927	N	N	580018	N	00	N
162	20230802	160751	00	50.00	KSQ150		제약	N	N	N	N	50	N	2435	-100	5	-3.94	32157152765	12805518	39.03	2525	2610	2420	3295	1775	2535	2511.31	5.61	0	92303	2935	2735	2520	2320	2105	2835	2420	130	760	100	1770	5	1	129375009	3150	1.74	0.85	12	9.90	1402.00	2879.00	6530	20230327	-62.71	1943	20230726	25.32	6530	-62.71	20230327	1943	25.32	20230726	23300	-89.55	20221018	1943	25.32	20230726	7.39	Y	205470	100	129 억		7253612	N	N	580018	N	00	N
163	20230802	150800	00	50.00	KSQ150		제약	N	N	N	N	50	N	2435	-100	5	-3.94	31008164860	12333355	37.59	2525	2610	2425	3295	1775	2535	2514.15	5.61	0	-54593	2935	2735	2520	2320	2105	2835	2420	130	760	100	1770	5	1	129375009	3150	1.74	0.85	12	9.53	1402.00	2879.00	6530	20230327	-62.71	1943	20230726	25.32	6530	-62.71	20230327	1943	25.32	20230726	23300	-89.55	20221018	1943	25.32	20230726	7.39	Y	205470	100	129 억		7253612	N	N	666589	N	00	N
164	20230802	140752	00	50.00	KSQ150		제약	N	N	N	N	50	N	2430	-105	5	-4.14	29647606955	11774621	35.89	2525	2610	2425	3295	1775	2535	2517.91	5.61	0	-135215	2935	2735	2520	2320	2105	2835	2420	130	760	100	1770	5	1	129375009	3144	1.73	0.84	12	9.10	1402.00	2879.00	6530	20230327	-62.79	1943	20230726	25.06	6530	-62.79	20230327	1943	25.06	20230726	23300	-89.57	20221018	1943	25.06	20230726	7.39	Y	205470	100	129 억		7253612	N	N	666589	N	00	N
165	20230802	130747	00	50.00	KSQ150		제약	N	N	N	N	50	N	2450	-85	5	-3.35	27673939185	10966219	33.43	2525	2610	2440	3295	1775	2535	2523.55	5.61	0	-152562	2935	2735	2520	2320	2105	2835	2420	130	760	100	1770	5	1	129375009	3170	1.75	0.85	12	8.48	1402.00	2879.00	6530	20230327	-62.48	1943	20230726	26.09	6530	-62.48	20230327	1943	26.09	20230726	23300	-89.48	20221018	1943	26.09	20230726	7.39	Y	205470	100	129 억		7253612	N	N	666589	N	00	N
166	20230802	120741	00	50.00	KSQ150		제약	N	N	N	N	50	N	2480	-55	5	-2.17	26468390250	10476936	31.94	2525	2610	2440	3295	1775	2535	2526.34	5.61	0	-156011	2935	2735	2520	2320	2105	2835	2420	130	760	100	1770	5	1	129375009	3209	1.77	0.86	12	8.10	1402.00	2879.00	6530	20230327	-62.02	1943	20230726	27.64	6530	-62.02	20230327	1943	27.64	20230726	23300	-89.36	20221018	1943	27.64	20230726	7.39	Y	205470	100	129 억		7253612	N	N	666589	N	00	N
167	20230802	110743	00	50.00	KSQ150		제약	N	N	N	N	50	N	2510	-25	5	-0.99	23472113535	9263466	28.24	2525	2610	2450	3295	1775	2535	2533.84	5.61	0	-236888	2935	2735	2520	2320	2105	2835	2420	130	760	100	1770	5	1	129375009	3247	1.79	0.87	12	7.16	1402.00	2879.00	6530	20230327	-61.56	1943	20230726	29.18	6530	-61.56	20230327	1943	29.18	20230726	23300	-89.23	20221018	1943	29.18	20230726	7.39	Y	205470	100	129 억		7253612	N	N	666589	N	00	N
168	20230802	100745	00	50.00	KSQ150		제약	N	N	N	N	50	N	2545	10	2	0.39	19378223420	7640710	23.29	2525	2610	2450	3295	1775	2535	2536.18	5.61	0	-98818	2935	2735	2520	2320	2105	2835	2420	130	760	100	1770	5	1	129375009	3293	1.82	0.88	12	5.91	1402.00	2879.00	6530	20230327	-61.03	1943	20230726	30.98	6530	-61.03	20230327	1943	30.98	20230726	23300	-89.08	20221018	1943	30.98	20230726	7.39	Y	205470	100	129 억		7253612	N	N	666589	N	00	N
169	20230802	090744	00	50.00	KSQ150		제약	N	N	N	N	50	N	2500	-35	5	-1.38	3817694535	1520688	4.64	2525	2535	2470	3295	1775	2535	2510.29	5.61	0	51152	2935	2735	2520	2320	2105	2835	2420	130	760	100	1770	5	1	129375009	3234	1.78	0.87	12	1.18	1402.00	2879.00	6530	20230327	-61.72	1943	20230726	28.67	6530	-61.72	20230327	1943	28.67	20230726	23300	-89.27	20221018	1943	28.67	20230726	7.39	Y	205470	100	129 억		7253612	N	N	666589	N	00	N
170	20230801	160744	00	50.00	KSQ150		제약	N	N	N	N	50	N	2535	180	2	7.64	81504803175	32025398	168.90	2355	2720	2305	3060	1650	2355	2545.02	6.62	0	-1465380	2571	2462	2331	2222	2091	2517	2277	130	705	100	1640	5	1	129375009	3280	1.81	0.88	12	24.75	1402.00	2879.00	6530	20230327	-61.18	1943	20230726	30.47	6530	-61.18	20230327	1943	30.47	20230726	23300	-89.12	20221018	1943	30.47	20230726	7.38	Y	205470	100	129 억		8563498	N	N	666589	N	00	N
171	20230801	150740	00	50.00	KSQ150		제약	N	N	N	N	50	N	2505	150	2	6.37	75877264800	29811425	157.22	2355	2720	2305	3060	1650	2355	2545.24	6.62	0	-1642679	2571	2462	2331	2222	2091	2517	2277	130	705	100	1640	5	1	129375009	3241	1.79	0.87	12	23.04	1402.00	2879.00	6530	20230327	-61.64	1943	20230726	28.92	6530	-61.64	20230327	1943	28.92	20230726	23300	-89.25	20221018	1943	28.92	20230726	7.38	Y	205470	100	129 억		8563498	N	N	548926	N	00	N
172	20230801	140756	00	50.00	KSQ150		제약	N	N	N	N	50	N	2340	-15	5	-0.64	16666576775	6995983	36.90	2355	2455	2305	3060	1650	2355	2382.31	6.62	0	-159705	2571	2462	2331	2222	2091	2517	2277	130	705	100	1640	5	1	129375009	3027	1.67	0.81	12	5.41	1402.00	2879.00	6530	20230327	-64.17	1943	20230726	20.43	6530	-64.17	20230327	1943	20.43	20230726	23300	-89.96	20221018	1943	20.43	20230726	7.38	Y	205470	100	129 억		8563498	N	N	548926	N	00	N
173	20230801	130738	00	50.00	KSQ150		제약	N	N	N	N	50	N	2360	5	2	0.21	14992239900	6278401	33.11	2355	2455	2305	3060	1650	2355	2387.91	6.62	0	-329886	2571	2462	2331	2222	2091	2517	2277	130	705	100	1640	5	1	129375009	3053	1.68	0.82	12	4.85	1402.00	2879.00	6530	20230327	-63.86	1943	20230726	21.46	6530	-63.86	20230327	1943	21.46	20230726	23300	-89.87	20221018	1943	21.46	20230726	7.38	Y	205470	100	129 억		8563498	N	N	548926	N	00	N
174	20230801	120738	00	50.00	KSQ150		제약	N	N	N	N	50	N	2375	20	2	0.85	13715745815	5737819	30.26	2355	2455	2305	3060	1650	2355	2390.41	6.62	0	-415511	2571	2462	2331	2222	2091	2517	2277	130	705	100	1640	5	1	129375009	3073	1.69	0.82	12	4.44	1402.00	2879.00	6530	20230327	-63.63	1943	20230726	22.23	6530	-63.63	20230327	1943	22.23	20230726	23300	-89.81	20221018	1943	22.23	20230726	7.38	Y	205470	100	129 억		8563498	N	N	548926	N	00	N
175	20230801	110735	00	50.00	KSQ150		제약	N	N	N	N	50	N	2380	25	2	1.06	12777601325	5341368	28.17	2355	2455	2305	3060	1650	2355	2392.20	6.62	0	-413734	2571	2462	2331	2222	2091	2517	2277	130	705	100	1640	5	1	129375009	3079	1.70	0.83	12	4.13	1402.00	2879.00	6530	20230327	-63.55	1943	20230726	22.49	6530	-63.55	20230327	1943	22.49	20230726	23300	-89.79	20221018	1943	22.49	20230726	7.38	Y	205470	100	129 억		8563498	N	N	548926	N	00	N
176	20230801	100739	00	50.00	KSQ150		제약	N	N	N	N	50	N	2390	35	2	1.49	11022488415	4601218	24.27	2355	2455	2305	3060	1650	2355	2395.56	6.62	0	-537148	2571	2462	2331	2222	2091	2517	2277	130	705	100	1640	5	1	129375009	3092	1.70	0.83	12	3.56	1402.00	2879.00	6530	20230327	-63.40	1943	20230726	23.01	6530	-63.40	20230327	1943	23.01	20230726	23300	-89.74	20221018	1943	23.01	20230726	7.38	Y	205470	100	129 억		8563498	N	N	548926	N	00	N
177	20230801	090733	00	50.00	KSQ150		제약	N	N	N	N	50	N	2430	75	2	3.18	2562147890	1077941	5.68	2355	2430	2305	3060	1650	2355	2376.89	6.62	0	125150	2571	2462	2331	2222	2091	2517	2277	130	705	100	1640	5	1	129375009	3144	1.73	0.84	12	0.83	1402.00	2879.00	6530	20230327	-62.79	1943	20230726	25.06	6530	-62.79	20230327	1943	25.06	20230726	23300	-89.57	20221018	1943	25.06	20230726	7.38	Y	205470	100	129 억		8563498	N	N	548926	N	00	N