KissMeData/214370/price/prices-20230701.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	20230731	160937	57	100.00	KSQ150		제약	N	N	N	N		N	218500	-6000	5	-2.67	17961428000	84367	160.52	224500	224500	205500	291500	157500	224500	212895.11	3.82	0	5888	238166	231332	223666	216832	209166	227500	213000	54	67000	500	161640	500	1	10743000	23473	86.09	8.29	12	0.79	2538.00	26367.00	267000	20230721	-18.16	89000	20221102	145.51	267000	-18.16	20230721	121500	79.84	20230110	267000	-18.16	20230721	89000	145.51	20221102	1.96	Y	214370	500	53 억		410098	N	N	7285	N	00	N
3	20230731	150938	57	100.00	KSQ150		제약	N	N	N	N		N	219000	-5500	5	-2.45	17075604000	80317	152.81	224500	224500	205500	291500	157500	224500	212602.61	3.82	0	5556	238166	231332	223666	216832	209166	227500	213000	54	67000	500	161640	500	1	10743000	23527	86.29	8.31	12	0.75	2538.00	26367.00	267000	20230721	-17.98	89000	20221102	146.07	267000	-17.98	20230721	121500	80.25	20230110	267000	-17.98	20230721	89000	146.07	20221102	1.96	Y	214370	500	53 억		410098	N	N	7055	N	00	N
4	20230731	140943	57	100.00	KSQ150		제약	N	N	N	N		N	217500	-7000	5	-3.12	15231708500	71885	136.77	224500	224500	205500	291500	157500	224500	211889.94	3.82	0	3738	238166	231332	223666	216832	209166	227500	213000	54	67000	500	161640	500	1	10743000	23366	85.70	8.25	12	0.67	2538.00	26367.00	267000	20230721	-18.54	89000	20221102	144.38	267000	-18.54	20230721	121500	79.01	20230110	267000	-18.54	20230721	89000	144.38	20221102	1.96	Y	214370	500	53 억		410098	N	N	7055	N	00	N
5	20230731	130943	57	100.00	KSQ150		제약	N	N	N	N		N	211000	-13500	5	-6.01	13780789500	65117	123.89	224500	224500	205500	291500	157500	224500	211631.21	3.82	0	588	238166	231332	223666	216832	209166	227500	213000	54	67000	500	161640	500	1	10743000	22668	83.14	8.00	12	0.61	2538.00	26367.00	267000	20230721	-20.97	89000	20221102	137.08	267000	-20.97	20230721	121500	73.66	20230110	267000	-20.97	20230721	89000	137.08	20221102	1.96	Y	214370	500	53 억		410098	N	N	7055	N	00	N
6	20230731	120951	57	100.00	KSQ150		제약	N	N	N	N		N	212000	-12500	5	-5.57	11725443000	55351	105.31	224500	224500	205500	291500	157500	224500	211837.96	3.82	0	-2064	238166	231332	223666	216832	209166	227500	213000	54	67000	500	161640	500	1	10743000	22775	83.53	8.04	12	0.52	2538.00	26367.00	267000	20230721	-20.60	89000	20221102	138.20	267000	-20.60	20230721	121500	74.49	20230110	267000	-20.60	20230721	89000	138.20	20221102	1.96	Y	214370	500	53 억		410098	N	N	7055	N	00	N
7	20230731	110953	57	100.00	KSQ150		제약	N	N	N	N		N	210500	-14000	5	-6.24	9492128500	44904	85.43	224500	224500	205500	291500	157500	224500	211387.15	3.82	0	1080	238166	231332	223666	216832	209166	227500	213000	54	67000	500	161640	500	1	10743000	22614	82.94	7.98	12	0.42	2538.00	26367.00	267000	20230721	-21.16	89000	20221102	136.52	267000	-21.16	20230721	121500	73.25	20230110	267000	-21.16	20230721	89000	136.52	20221102	1.96	Y	214370	500	53 억		410098	N	N	7055	N	00	N
8	20230731	100950	57	100.00	KSQ150		제약	N	N	N	N		N	208000	-16500	5	-7.35	7647311000	36155	68.79	224500	224500	205500	291500	157500	224500	211514.62	3.82	0	-531	238166	231332	223666	216832	209166	227500	213000	54	67000	500	161640	500	1	10743000	22345	81.95	7.89	12	0.34	2538.00	26367.00	267000	20230721	-22.10	89000	20221102	133.71	267000	-22.10	20230721	121500	71.19	20230110	267000	-22.10	20230721	89000	133.71	20221102	1.96	Y	214370	500	53 억		410098	N	N	7055	N	00	N
9	20230731	090939	57	100.00	KSQ150		제약	N	N	N	N		N	222500	-2000	5	-0.89	51210500	229	0.44	224500	224500	222500	291500	157500	224500	223626.64	3.82	0	-120	238166	231332	223666	216832	209166	227500	213000	54	67000	500	161640	500	1	10743000	23903	87.67	8.44	12	0.00	2538.00	26367.00	267000	20230721	-16.67	89000	20221102	150.00	267000	-16.67	20230721	121500	83.13	20230110	267000	-16.67	20230721	89000	150.00	20221102	1.96	Y	214370	500	53 억		410098	N	N	7055	N	00	N
10	20230728	160942	57	100.00	KSQ150		제약	N	N	N	N		N	224500	-4000	5	-1.75	11706749500	52495	113.06	229500	230500	216000	297000	160000	228500	223003.68	3.93	0	-13231	235833	232166	224833	221166	213833	234000	223000	54	68500	500	164520	500	1	10743000	24118	88.46	8.51	12	0.49	2538.00	26367.00	267000	20230721	-15.92	89000	20221102	152.25	267000	-15.92	20230721	121500	84.77	20230110	267000	-15.92	20230721	89000	152.25	20221102	1.98	Y	214370	500	53 억		422147	N	N	7055	N	00	N
11	20230728	150940	57	100.00	KSQ150		제약	N	N	N	N		N	224500	-4000	5	-1.75	11174471000	50114	107.93	229500	230500	216000	297000	160000	228500	222980.80	3.93	0	-12705	235833	232166	224833	221166	213833	234000	223000	54	68500	500	164520	500	1	10743000	24118	88.46	8.51	12	0.47	2538.00	26367.00	267000	20230721	-15.92	89000	20221102	152.25	267000	-15.92	20230721	121500	84.77	20230110	267000	-15.92	20230721	89000	152.25	20221102	1.98	Y	214370	500	53 억		422147	N	N	8869	N	00	N
12	20230728	140938	57	100.00	KSQ150		제약	N	N	N	N		N	224000	-4500	5	-1.97	10011164500	44902	96.70	229500	230500	216000	297000	160000	228500	222955.62	3.93	0	-11967	235833	232166	224833	221166	213833	234000	223000	54	68500	500	164520	500	1	10743000	24064	88.26	8.50	12	0.42	2538.00	26367.00	267000	20230721	-16.10	89000	20221102	151.69	267000	-16.10	20230721	121500	84.36	20230110	267000	-16.10	20230721	89000	151.69	20221102	1.98	Y	214370	500	53 억		422147	N	N	8869	N	00	N
13	20230728	130941	57	100.00	KSQ150		제약	N	N	N	N		N	223500	-5000	5	-2.19	9085545500	40787	87.84	229500	230500	216000	297000	160000	228500	222755.63	3.93	0	-11041	235833	232166	224833	221166	213833	234000	223000	54	68500	500	164520	500	1	10743000	24011	88.06	8.48	12	0.38	2538.00	26367.00	267000	20230721	-16.29	89000	20221102	151.12	267000	-16.29	20230721	121500	83.95	20230110	267000	-16.29	20230721	89000	151.12	20221102	1.98	Y	214370	500	53 억		422147	N	N	8869	N	00	N
14	20230728	120938	57	100.00	KSQ150		제약	N	N	N	N		N	219000	-9500	5	-4.16	8078203000	36260	78.09	229500	230500	216000	297000	160000	228500	222785.21	3.93	0	-10376	235833	232166	224833	221166	213833	234000	223000	54	68500	500	164520	500	1	10743000	23527	86.29	8.31	12	0.34	2538.00	26367.00	267000	20230721	-17.98	89000	20221102	146.07	267000	-17.98	20230721	121500	80.25	20230110	267000	-17.98	20230721	89000	146.07	20221102	1.98	Y	214370	500	53 억		422147	N	N	8869	N	00	N
15	20230728	110946	57	100.00	KSQ150		제약	N	N	N	N		N	219500	-9000	5	-3.94	5643106000	25115	54.09	229500	230500	219500	297000	160000	228500	224690.36	3.93	0	-7148	235833	232166	224833	221166	213833	234000	223000	54	68500	500	164520	500	1	10743000	23581	86.49	8.32	12	0.23	2538.00	26367.00	267000	20230721	-17.79	89000	20221102	146.63	267000	-17.79	20230721	121500	80.66	20230110	267000	-17.79	20230721	89000	146.63	20221102	1.98	Y	214370	500	53 억		422147	N	N	8869	N	00	N
16	20230728	100935	57	100.00	KSQ150		제약	N	N	N	N		N	223000	-5500	5	-2.41	3472728000	15361	33.08	229500	230500	222000	297000	160000	228500	226074.03	3.93	0	-2166	235833	232166	224833	221166	213833	234000	223000	54	68500	500	164520	500	1	10743000	23957	87.86	8.46	12	0.14	2538.00	26367.00	267000	20230721	-16.48	89000	20221102	150.56	267000	-16.48	20230721	121500	83.54	20230110	267000	-16.48	20230721	89000	150.56	20221102	1.98	Y	214370	500	53 억		422147	N	N	8869	N	00	N
17	20230728	090944	57	100.00	KSQ150		제약	N	N	N	N		N	225000	-3500	5	-1.53	718435000	3185	6.86	229500	229500	224000	297000	160000	228500	225566.45	3.93	0	-150	235833	232166	224833	221166	213833	234000	223000	54	68500	500	164520	500	1	10743000	24172	88.65	8.53	12	0.03	2538.00	26367.00	267000	20230721	-15.73	89000	20221102	152.81	267000	-15.73	20230721	121500	85.19	20230110	267000	-15.73	20230721	89000	152.81	20221102	1.98	Y	214370	500	53 억		422147	N	N	8869	N	00	N
18	20230727	160936	57	100.00	KSQ150		제약	N	N	N	N		N	228500	7500	2	3.39	10316381000	46184	69.91	221000	228500	217500	287000	155000	221000	223352.59	4.05	2231	-10470	229666	225332	219166	214832	208666	222250	211750	54	66000	500	159120	500	1	10743000	24548	90.03	8.67	12	0.43	2538.00	26367.00	267000	20230721	-14.42	89000	20221102	156.74	267000	-14.42	20230721	121500	88.07	20230110	267000	-14.42	20230721	89000	156.74	20221102	1.94	Y	214370	500	53 억		435370	N	N	8869	N	00	N
19	20230727	150936	57	100.00	KSQ150		제약	N	N	N	N		N	226000	5000	2	2.26	8888241000	39908	60.41	221000	226000	217500	287000	155000	221000	222719.70	4.05	2231	-7736	229666	225332	219166	214832	208666	222250	211750	54	66000	500	159120	500	1	10743000	24279	89.05	8.57	12	0.37	2538.00	26367.00	267000	20230721	-15.36	89000	20221102	153.93	267000	-15.36	20230721	121500	86.01	20230110	267000	-15.36	20230721	89000	153.93	20221102	1.94	Y	214370	500	53 억		435370	N	N	6982	N	00	N
20	20230727	140932	57	100.00	KSQ150		제약	N	N	N	N		N	224500	3500	2	1.58	7634844000	34333	51.97	221000	226000	217500	287000	155000	221000	222377.58	4.05	2231	-5964	229666	225332	219166	214832	208666	222250	211750	54	66000	500	159120	500	1	10743000	24118	88.46	8.51	12	0.32	2538.00	26367.00	267000	20230721	-15.92	89000	20221102	152.25	267000	-15.92	20230721	121500	84.77	20230110	267000	-15.92	20230721	89000	152.25	20221102	1.94	Y	214370	500	53 억		435370	N	N	6982	N	00	N
21	20230727	130931	57	100.00	KSQ150		제약	N	N	N	N		N	225500	4500	2	2.04	6524118500	29400	44.51	221000	225500	217500	287000	155000	221000	221909.81	4.05	2231	-4549	229666	225332	219166	214832	208666	222250	211750	54	66000	500	159120	500	1	10743000	24225	88.85	8.55	12	0.27	2538.00	26367.00	267000	20230721	-15.54	89000	20221102	153.37	267000	-15.54	20230721	121500	85.60	20230110	267000	-15.54	20230721	89000	153.37	20221102	1.94	Y	214370	500	53 억		435370	N	N	6982	N	00	N
22	20230727	120934	57	100.00	KSQ150		제약	N	N	N	N		N	221500	500	2	0.23	5271936500	23793	36.02	221000	224000	217500	287000	155000	221000	221575.90	4.05	2231	-3353	229666	225332	219166	214832	208666	222250	211750	54	66000	500	159120	500	1	10743000	23796	87.27	8.40	12	0.22	2538.00	26367.00	267000	20230721	-17.04	89000	20221102	148.88	267000	-17.04	20230721	121500	82.30	20230110	267000	-17.04	20230721	89000	148.88	20221102	1.94	Y	214370	500	53 억		435370	N	N	6982	N	00	N
23	20230727	110936	57	100.00	KSQ150		제약	N	N	N	N		N	221000	0	3	0.00	4433066500	20002	30.28	221000	224000	217500	287000	155000	221000	221632.20	4.05	2231	-2420	229666	225332	219166	214832	208666	222250	211750	54	66000	500	159120	500	1	10743000	23742	87.08	8.38	12	0.19	2538.00	26367.00	267000	20230721	-17.23	89000	20221102	148.31	267000	-17.23	20230721	121500	81.89	20230110	267000	-17.23	20230721	89000	148.31	20221102	1.94	Y	214370	500	53 억		435370	N	N	6982	N	00	N
24	20230727	100934	57	100.00	KSQ150		제약	N	N	N	N		N	223000	2000	2	0.90	3122083500	14116	21.37	221000	223500	217500	287000	155000	221000	221173.79	4.05	2231	-1854	229666	225332	219166	214832	208666	222250	211750	54	66000	500	159120	500	1	10743000	23957	87.86	8.46	12	0.13	2538.00	26367.00	267000	20230721	-16.48	89000	20221102	150.56	267000	-16.48	20230721	121500	83.54	20230110	267000	-16.48	20230721	89000	150.56	20221102	1.94	Y	214370	500	53 억		435370	N	N	6982	N	00	N
25	20230727	090931	57	100.00	KSQ150		제약	N	N	N	N		N	220500	-500	5	-0.23	866868500	3925	5.94	221000	223500	217500	287000	155000	221000	220857.01	4.05	2231	-1267	229666	225332	219166	214832	208666	222250	211750	54	66000	500	159120	500	1	10743000	23688	86.88	8.36	12	0.04	2538.00	26367.00	267000	20230721	-17.42	89000	20221102	147.75	267000	-17.42	20230721	121500	81.48	20230110	267000	-17.42	20230721	89000	147.75	20221102	1.94	Y	214370	500	53 억		435370	N	N	6982	N	00	N
26	20230726	160930	57	100.00	KSQ150		제약	N	N	N	N		N	221000	-1000	5	-0.45	14369111000	65913	70.75	223000	223500	213000	288500	155500	222000	217996.66	4.03	0	-3043	248666	235332	225166	211832	201666	230250	206750	54	66500	500	159840	500	1	10743000	23742	87.08	8.38	12	0.61	2538.00	26367.00	267000	20230721	-17.23	89000	20221102	148.31	267000	-17.23	20230721	121500	81.89	20230110	267000	-17.23	20230721	89000	148.31	20221102	1.85	Y	214370	500	53 억		433139	N	N	6982	N	00	N
27	20230726	150935	57	100.00	KSQ150		제약	N	N	N	N		N	218500	-3500	5	-1.58	13347573000	61266	65.76	223000	223500	213000	288500	155500	222000	217862.65	4.03	0	-2170	248666	235332	225166	211832	201666	230250	206750	54	66500	500	159840	500	1	10743000	23473	86.09	8.29	12	0.57	2538.00	26367.00	267000	20230721	-18.16	89000	20221102	145.51	267000	-18.16	20230721	121500	79.84	20230110	267000	-18.16	20230721	89000	145.51	20221102	1.85	Y	214370	500	53 억		433139	N	N	5105	N	00	N
28	20230726	140929	57	100.00	KSQ150		제약	N	N	N	N		N	220000	-2000	5	-0.90	11541299000	53104	57.00	223000	223000	213000	288500	155500	222000	217333.89	4.03	0	217	248666	235332	225166	211832	201666	230250	206750	54	66500	500	159840	500	1	10743000	23635	86.68	8.34	12	0.49	2538.00	26367.00	267000	20230721	-17.60	89000	20221102	147.19	267000	-17.60	20230721	121500	81.07	20230110	267000	-17.60	20230721	89000	147.19	20221102	1.85	Y	214370	500	53 억		433139	N	N	5105	N	00	N
29	20230726	130926	57	100.00	KSQ150		제약	N	N	N	N		N	216000	-6000	5	-2.70	8641314000	39898	42.82	223000	223000	213000	288500	155500	222000	216585.14	4.03	0	5388	248666	235332	225166	211832	201666	230250	206750	54	66500	500	159840	500	1	10743000	23205	85.11	8.19	12	0.37	2538.00	26367.00	267000	20230721	-19.10	89000	20221102	142.70	267000	-19.10	20230721	121500	77.78	20230110	267000	-19.10	20230721	89000	142.70	20221102	1.85	Y	214370	500	53 억		433139	N	N	5105	N	00	N
30	20230726	120929	57	100.00	KSQ150		제약	N	N	N	N		N	217500	-4500	5	-2.03	7268464500	33530	35.99	223000	223000	213000	288500	155500	222000	216774.96	4.03	0	4782	248666	235332	225166	211832	201666	230250	206750	54	66500	500	159840	500	1	10743000	23366	85.70	8.25	12	0.31	2538.00	26367.00	267000	20230721	-18.54	89000	20221102	144.38	267000	-18.54	20230721	121500	79.01	20230110	267000	-18.54	20230721	89000	144.38	20221102	1.85	Y	214370	500	53 억		433139	N	N	5105	N	00	N
31	20230726	110924	57	100.00	KSQ150		제약	N	N	N	N		N	218000	-4000	5	-1.80	6017979500	27781	29.82	223000	223000	213000	288500	155500	222000	216622.13	4.03	0	5944	248666	235332	225166	211832	201666	230250	206750	54	66500	500	159840	500	1	10743000	23420	85.89	8.27	12	0.26	2538.00	26367.00	267000	20230721	-18.35	89000	20221102	144.94	267000	-18.35	20230721	121500	79.42	20230110	267000	-18.35	20230721	89000	144.94	20221102	1.85	Y	214370	500	53 억		433139	N	N	5105	N	00	N
32	20230726	100932	57	100.00	KSQ150		제약	N	N	N	N		N	217500	-4500	5	-2.03	3696858000	16985	18.23	223000	223000	214000	288500	155500	222000	217654.28	4.03	0	3654	248666	235332	225166	211832	201666	230250	206750	54	66500	500	159840	500	1	10743000	23366	85.70	8.25	12	0.16	2538.00	26367.00	267000	20230721	-18.54	89000	20221102	144.38	267000	-18.54	20230721	121500	79.01	20230110	267000	-18.54	20230721	89000	144.38	20221102	1.85	Y	214370	500	53 억		433139	N	N	5105	N	00	N
33	20230726	090925	57	100.00	KSQ150		제약	N	N	N	N		N	217000	-5000	5	-2.25	1600565500	7379	7.92	223000	223000	214000	288500	155500	222000	216908.19	4.03	0	1989	248666	235332	225166	211832	201666	230250	206750	54	66500	500	159840	500	1	10743000	23312	85.50	8.23	12	0.07	2538.00	26367.00	267000	20230721	-18.73	89000	20221102	143.82	267000	-18.73	20230721	121500	78.60	20230110	267000	-18.73	20230721	89000	143.82	20221102	1.85	Y	214370	500	53 억		433139	N	N	5105	N	00	N
34	20230725	160922	57	100.00	KSQ150		제약	N	N	N	N		N	222000	-8000	5	-3.48	20897160500	92885	84.45	238500	238500	215000	299000	161000	230000	224978.75	4.01	0	1637	263666	246832	237166	220332	210666	242000	215500	54	69000	500	165600	500	1	10743000	23849	87.47	8.42	12	0.86	2538.00	26367.00	267000	20230721	-16.85	89000	20221102	149.44	267000	-16.85	20230721	121500	82.72	20230110	267000	-16.85	20230721	89000	149.44	20221102	1.84	Y	214370	500	53 억		430293	N	N	5105	N	00	N
35	20230725	150913	57	100.00	KSQ150		제약	N	N	N	N		N	222500	-7500	5	-3.26	20164250500	89577	81.44	238500	238500	215000	299000	161000	230000	225101.94	4.01	0	2375	263666	246832	237166	220332	210666	242000	215500	54	69000	500	165600	500	1	10743000	23903	87.67	8.44	12	0.83	2538.00	26367.00	267000	20230721	-16.67	89000	20221102	150.00	267000	-16.67	20230721	121500	83.13	20230110	267000	-16.67	20230721	89000	150.00	20221102	1.84	Y	214370	500	53 억		430293	N	N	10552	N	00	N
36	20230725	140910	57	100.00	KSQ150		제약	N	N	N	N		N	221500	-8500	5	-3.70	16362017500	72331	65.76	238500	238500	219000	299000	161000	230000	226207.16	4.01	0	539	263666	246832	237166	220332	210666	242000	215500	54	69000	500	165600	500	1	10743000	23796	87.27	8.40	12	0.67	2538.00	26367.00	267000	20230721	-17.04	89000	20221102	148.88	267000	-17.04	20230721	121500	82.30	20230110	267000	-17.04	20230721	89000	148.88	20221102	1.84	Y	214370	500	53 억		430293	N	N	10552	N	00	N
37	20230725	130921	57	100.00	KSQ150		제약	N	N	N	N		N	223000	-7000	5	-3.04	14220054000	62650	56.96	238500	238500	219000	299000	161000	230000	226973.22	4.01	0	-930	263666	246832	237166	220332	210666	242000	215500	54	69000	500	165600	500	1	10743000	23957	87.86	8.46	12	0.58	2538.00	26367.00	267000	20230721	-16.48	89000	20221102	150.56	267000	-16.48	20230721	121500	83.54	20230110	267000	-16.48	20230721	89000	150.56	20221102	1.84	Y	214370	500	53 억		430293	N	N	10552	N	00	N
38	20230725	120921	57	100.00	KSQ150		제약	N	N	N	N		N	224500	-5500	5	-2.39	10884213000	47574	43.25	238500	238500	223000	299000	161000	230000	228783.37	4.01	0	-3570	263666	246832	237166	220332	210666	242000	215500	54	69000	500	165600	500	1	10743000	24118	88.46	8.51	12	0.44	2538.00	26367.00	267000	20230721	-15.92	89000	20221102	152.25	267000	-15.92	20230721	121500	84.77	20230110	267000	-15.92	20230721	89000	152.25	20221102	1.84	Y	214370	500	53 억		430293	N	N	10552	N	00	N
39	20230725	110919	57	100.00	KSQ150		제약	N	N	N	N		N	226000	-4000	5	-1.74	8627114500	37518	34.11	238500	238500	225000	299000	161000	230000	229945.93	4.01	0	-4571	263666	246832	237166	220332	210666	242000	215500	54	69000	500	165600	500	1	10743000	24279	89.05	8.57	12	0.35	2538.00	26367.00	267000	20230721	-15.36	89000	20221102	153.93	267000	-15.36	20230721	121500	86.01	20230110	267000	-15.36	20230721	89000	153.93	20221102	1.84	Y	214370	500	53 억		430293	N	N	10552	N	00	N
40	20230725	100918	57	100.00	KSQ150		제약	N	N	N	N		N	229000	-1000	5	-0.43	5756463000	24861	22.60	238500	238500	227000	299000	161000	230000	231549.66	4.01	0	-4414	263666	246832	237166	220332	210666	242000	215500	54	69000	500	165600	500	1	10743000	24601	90.23	8.69	12	0.23	2538.00	26367.00	267000	20230721	-14.23	89000	20221102	157.30	267000	-14.23	20230721	121500	88.48	20230110	267000	-14.23	20230721	89000	157.30	20221102	1.84	Y	214370	500	53 억		430293	N	N	10552	N	00	N
41	20230725	090918	57	100.00	KSQ150		제약	N	N	N	N		N	230500	500	2	0.22	2199045000	9387	8.53	238500	238500	228500	299000	161000	230000	234292.38	4.01	0	-3452	263666	246832	237166	220332	210666	242000	215500	54	69000	500	165600	500	1	10743000	24763	90.82	8.74	12	0.09	2538.00	26367.00	267000	20230721	-13.67	89000	20221102	158.99	267000	-13.67	20230721	121500	89.71	20230110	267000	-13.67	20230721	89000	158.99	20221102	1.84	Y	214370	500	53 억		430293	N	N	10552	N	00	N
42	20230724	160919	57	100.00	KSQ150		제약	N	N	N	N		N	230000	-28500	5	-11.03	25909967000	109757	162.18	253500	254000	227500	336000	181000	258500	236071.09	4.46	0	-52777	274500	266500	259000	251000	243500	270500	255000	54	77500	500	186120	500	1	10743000	24709	90.62	8.72	12	1.02	2538.00	26367.00	267000	20230721	-13.86	89000	20221102	158.43	267000	-13.86	20230721	121500	89.30	20230110	267000	-13.86	20230721	89000	158.43	20221102	1.81	Y	214370	500	53 억		479001	N	N	10552	N	00	N
43	20230724	150916	57	100.00	KSQ150		제약	N	N	N	N		N	228500	-30000	5	-11.61	24580173000	103971	153.63	253500	254000	227500	336000	181000	258500	236411.40	4.46	0	-49211	274500	266500	259000	251000	243500	270500	255000	54	77500	500	186120	500	1	10743000	24548	90.03	8.67	12	0.97	2538.00	26367.00	267000	20230721	-14.42	89000	20221102	156.74	267000	-14.42	20230721	121500	88.07	20230110	267000	-14.42	20230721	89000	156.74	20221102	1.81	Y	214370	500	53 억		479001	N	N	3254	N	00	N
44	20230724	140913	57	100.00	KSQ150		제약	N	N	N	N		N	229500	-29000	5	-11.22	21280916500	89571	132.35	253500	254000	229000	336000	181000	258500	237584.56	4.46	0	-39035	274500	266500	259000	251000	243500	270500	255000	54	77500	500	186120	500	1	10743000	24655	90.43	8.70	12	0.83	2538.00	26367.00	267000	20230721	-14.04	89000	20221102	157.87	267000	-14.04	20230721	121500	88.89	20230110	267000	-14.04	20230721	89000	157.87	20221102	1.81	Y	214370	500	53 억		479001	N	N	3254	N	00	N
45	20230724	130914	57	100.00	KSQ150		제약	N	N	N	N		N	232500	-26000	5	-10.06	18304347000	76666	113.28	253500	254000	231500	336000	181000	258500	238751.59	4.46	0	-31348	274500	266500	259000	251000	243500	270500	255000	54	77500	500	186120	500	1	10743000	24977	91.61	8.82	12	0.71	2538.00	26367.00	267000	20230721	-12.92	89000	20221102	161.24	267000	-12.92	20230721	121500	91.36	20230110	267000	-12.92	20230721	89000	161.24	20221102	1.81	Y	214370	500	53 억		479001	N	N	3254	N	00	N
46	20230724	120915	57	100.00	KSQ150		제약	N	N	N	N		N	237500	-21000	5	-8.12	14570797500	60679	89.66	253500	254000	233000	336000	181000	258500	240125.83	4.46	0	-24390	274500	266500	259000	251000	243500	270500	255000	54	77500	500	186120	500	1	10743000	25515	93.58	9.01	12	0.56	2538.00	26367.00	267000	20230721	-11.05	89000	20221102	166.85	267000	-11.05	20230721	121500	95.47	20230110	267000	-11.05	20230721	89000	166.85	20221102	1.81	Y	214370	500	53 억		479001	N	N	3254	N	00	N
47	20230724	110919	57	100.00	KSQ150		제약	N	N	N	N		N	237000	-21500	5	-8.32	13106170000	54499	80.53	253500	254000	233000	336000	181000	258500	240480.96	4.46	0	-20124	274500	266500	259000	251000	243500	270500	255000	54	77500	500	186120	500	1	10743000	25461	93.38	8.99	12	0.51	2538.00	26367.00	267000	20230721	-11.24	89000	20221102	166.29	267000	-11.24	20230721	121500	95.06	20230110	267000	-11.24	20230721	89000	166.29	20221102	1.81	Y	214370	500	53 억		479001	N	N	3254	N	00	N
48	20230724	100910	57	100.00	KSQ150		제약	N	N	N	N		N	239000	-19500	5	-7.54	9966704500	41275	60.99	253500	254000	233000	336000	181000	258500	241466.19	4.46	0	-14334	274500	266500	259000	251000	243500	270500	255000	54	77500	500	186120	500	1	10743000	25676	94.17	9.06	12	0.38	2538.00	26367.00	267000	20230721	-10.49	89000	20221102	168.54	267000	-10.49	20230721	121500	96.71	20230110	267000	-10.49	20230721	89000	168.54	20221102	1.81	Y	214370	500	53 억		479001	N	N	3254	N	00	N
49	20230724	090915	57	100.00	KSQ150		제약	N	N	N	N		N	247000	-11500	5	-4.45	2106668500	8451	12.49	253500	254000	245500	336000	181000	258500	249268.36	4.46	0	-2243	274500	266500	259000	251000	243500	270500	255000	54	77500	500	186120	500	1	10743000	26535	97.32	9.37	12	0.08	2538.00	26367.00	267000	20230721	-7.49	89000	20221102	177.53	267000	-7.49	20230721	121500	103.29	20230110	267000	-7.49	20230721	89000	177.53	20221102	1.81	Y	214370	500	53 억		479001	N	N	3254	N	00	N
50	20230721	160906	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	258500	2500	2	0.98	17550361000	67571	160.13	258000	267000	251500	332500	179500	256000	259736.48	4.45	0	-1308	262666	259332	254166	250832	245666	261000	252500	54	76500	500	184320	500	1	10743000	27771	101.85	9.80	12	0.63	2538.00	26367.00	267000	20230721	-3.18	89000	20221102	190.45	267000	-3.18	20230721	121500	112.76	20230110	267000	-3.18	20230721	89000	190.45	20221102	1.82	Y	214370	500	53 억		478307	N	N	3254	N	00	N
51	20230721	150908	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	259000	3000	2	1.17	16628761500	63999	151.67	258000	267000	251500	332500	179500	256000	259830.19	4.45	0	-549	262666	259332	254166	250832	245666	261000	252500	54	76500	500	184320	500	1	10743000	27824	102.05	9.82	12	0.60	2538.00	26367.00	267000	20230721	-3.00	89000	20221102	191.01	267000	-3.00	20230721	121500	113.17	20230110	267000	-3.00	20230721	89000	191.01	20221102	1.82	Y	214370	500	53 억		478307	N	N	2911	N	00	N
52	20230721	140905	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	266000	10000	2	3.91	14926653000	57455	136.16	258000	267000	251500	332500	179500	256000	259799.20	4.45	0	258	262666	259332	254166	250832	245666	261000	252500	54	76500	500	184320	500	1	10743000	28576	104.81	10.09	12	0.53	2538.00	26367.00	267000	20230721	-0.37	89000	20221102	198.88	267000	-0.37	20230721	121500	118.93	20230110	267000	-0.37	20230721	89000	198.88	20221102	1.82	Y	214370	500	53 억		478307	N	N	2911	N	00	N
53	20230721	130908	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	261000	5000	2	1.95	10960138500	42445	100.59	258000	266500	251500	332500	179500	256000	258221.30	4.45	0	-1474	262666	259332	254166	250832	245666	261000	252500	54	76500	500	184320	500	1	10743000	28039	102.84	9.90	12	0.40	2538.00	26367.00	266500	20230721	-2.06	89000	20221102	193.26	266500	-2.06	20230721	121500	114.81	20230110	266500	-2.06	20230721	89000	193.26	20221102	1.82	Y	214370	500	53 억		478307	N	N	2911	N	00	N
54	20230721	120920	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	256000	0	3	0.00	9214796500	35671	84.53	258000	266500	251500	332500	179500	256000	258329.29	4.45	0	-1273	262666	259332	254166	250832	245666	261000	252500	54	76500	500	184320	500	1	10743000	27502	100.87	9.71	12	0.33	2538.00	26367.00	266500	20230721	-3.94	89000	20221102	187.64	266500	-3.94	20230721	121500	110.70	20230110	266500	-3.94	20230721	89000	187.64	20221102	1.82	Y	214370	500	53 억		478307	N	N	2911	N	00	N
55	20230721	110915	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	254000	-2000	5	-0.78	8402430500	32487	76.99	258000	266500	251500	332500	179500	256000	258642.14	4.45	0	-785	262666	259332	254166	250832	245666	261000	252500	54	76500	500	184320	500	1	10743000	27287	100.08	9.63	12	0.30	2538.00	26367.00	266500	20230721	-4.69	89000	20221102	185.39	266500	-4.69	20230721	121500	109.05	20230110	266500	-4.69	20230721	89000	185.39	20221102	1.82	Y	214370	500	53 억		478307	N	N	2911	N	00	N
56	20230721	100913	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	253000	-3000	5	-1.17	7066533500	27226	64.52	258000	266500	251500	332500	179500	256000	259554.71	4.45	0	-1472	262666	259332	254166	250832	245666	261000	252500	54	76500	500	184320	500	1	10743000	27180	99.68	9.60	12	0.25	2538.00	26367.00	266500	20230721	-5.07	89000	20221102	184.27	266500	-5.07	20230721	121500	108.23	20230110	266500	-5.07	20230721	89000	184.27	20221102	1.82	Y	214370	500	53 억		478307	N	N	2911	N	00	N
57	20230721	090912	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	262000	6000	2	2.34	2472379500	9428	22.34	258000	266500	255500	332500	179500	256000	262257.21	4.45	0	-674	262666	259332	254166	250832	245666	261000	252500	54	76500	500	184320	500	1	10743000	28147	103.23	9.94	12	0.09	2538.00	26367.00	266500	20230721	-1.69	89000	20221102	194.38	266500	-1.69	20230721	121500	115.64	20230110	266500	-1.69	20230721	89000	194.38	20221102	1.82	Y	214370	500	53 억		478307	N	N	2911	N	00	N
58	20230720	160904	57	100.00	KSQ150		제약	N	N	N	N		N	256000	4500	2	1.79	10669276000	42072	72.94	255000	257500	249000	326500	176500	251500	253592.40	4.41	0	441	260833	256166	248333	243666	235833	258500	246000	54	75000	500	181080	500	1	10743000	27502	100.87	9.71	12	0.39	2538.00	26367.00	265000	20230630	-3.40	89000	20221102	187.64	265000	-3.40	20230630	121500	110.70	20230110	265000	-3.40	20230630	89000	187.64	20221102	1.82	Y	214370	500	53 억		474216	N	N	2911	N	00	N
59	20230720	150904	57	100.00	KSQ150		제약	N	N	N	N		N	255500	4000	2	1.59	10004170500	39474	68.44	255000	257500	249000	326500	176500	251500	253437.20	4.41	0	1180	260833	256166	248333	243666	235833	258500	246000	54	75000	500	181080	500	1	10743000	27448	100.67	9.69	12	0.37	2538.00	26367.00	265000	20230630	-3.58	89000	20221102	187.08	265000	-3.58	20230630	121500	110.29	20230110	265000	-3.58	20230630	89000	187.08	20221102	1.82	Y	214370	500	53 억		474216	N	N	4193	N	00	N
60	20230720	140902	57	100.00	KSQ150		제약	N	N	N	N		N	253500	2000	2	0.80	8692089000	34317	59.50	255000	257500	249000	326500	176500	251500	253288.40	4.41	0	570	260833	256166	248333	243666	235833	258500	246000	54	75000	500	181080	500	1	10743000	27234	99.88	9.61	12	0.32	2538.00	26367.00	265000	20230630	-4.34	89000	20221102	184.83	265000	-4.34	20230630	121500	108.64	20230110	265000	-4.34	20230630	89000	184.83	20221102	1.82	Y	214370	500	53 억		474216	N	N	4193	N	00	N
61	20230720	130904	57	100.00	KSQ150		제약	N	N	N	N		N	251500	0	3	0.00	7658709000	30233	52.42	255000	257500	249000	326500	176500	251500	253323.13	4.41	0	-819	260833	256166	248333	243666	235833	258500	246000	54	75000	500	181080	500	1	10743000	27019	99.09	9.54	12	0.28	2538.00	26367.00	265000	20230630	-5.09	89000	20221102	182.58	265000	-5.09	20230630	121500	107.00	20230110	265000	-5.09	20230630	89000	182.58	20221102	1.82	Y	214370	500	53 억		474216	N	N	4193	N	00	N
62	20230720	120911	57	100.00	KSQ150		제약	N	N	N	N		N	252000	500	2	0.20	6989504000	27583	47.82	255000	257500	249000	326500	176500	251500	253399.32	4.41	0	-1614	260833	256166	248333	243666	235833	258500	246000	54	75000	500	181080	500	1	10743000	27072	99.29	9.56	12	0.26	2538.00	26367.00	265000	20230630	-4.91	89000	20221102	183.15	265000	-4.91	20230630	121500	107.41	20230110	265000	-4.91	20230630	89000	183.15	20221102	1.82	Y	214370	500	53 억		474216	N	N	4193	N	00	N
63	20230720	110907	57	100.00	KSQ150		제약	N	N	N	N		N	253500	2000	2	0.80	6253552000	24675	42.78	255000	257500	249000	326500	176500	251500	253437.15	4.41	0	-2118	260833	256166	248333	243666	235833	258500	246000	54	75000	500	181080	500	1	10743000	27234	99.88	9.61	12	0.23	2538.00	26367.00	265000	20230630	-4.34	89000	20221102	184.83	265000	-4.34	20230630	121500	108.64	20230110	265000	-4.34	20230630	89000	184.83	20221102	1.82	Y	214370	500	53 억		474216	N	N	4193	N	00	N
64	20230720	100857	57	100.00	KSQ150		제약	N	N	N	N		N	254000	2500	2	0.99	4324801000	17113	29.67	255000	255500	249000	326500	176500	251500	252720.57	4.41	0	-2411	260833	256166	248333	243666	235833	258500	246000	54	75000	500	181080	500	1	10743000	27287	100.08	9.63	12	0.16	2538.00	26367.00	265000	20230630	-4.15	89000	20221102	185.39	265000	-4.15	20230630	121500	109.05	20230110	265000	-4.15	20230630	89000	185.39	20221102	1.82	Y	214370	500	53 억		474216	N	N	4193	N	00	N
65	20230720	090859	57	100.00	KSQ150		제약	N	N	N	N		N	249500	-2000	5	-0.80	1769806000	7003	12.14	255000	255500	249000	326500	176500	251500	252721.99	4.41	0	-2198	260833	256166	248333	243666	235833	258500	246000	54	75000	500	181080	500	1	10743000	26804	98.31	9.46	12	0.07	2538.00	26367.00	265000	20230630	-5.85	89000	20221102	180.34	265000	-5.85	20230630	121500	105.35	20230110	265000	-5.85	20230630	89000	180.34	20221102	1.82	Y	214370	500	53 억		474216	N	N	4193	N	00	N
66	20230719	160915	57	100.00	KSQ150		제약	N	N	N	N		N	251500	11000	2	4.57	14169749500	57306	111.37	243000	253000	240500	312500	168500	240500	247248.87	4.47	0	-7004	252500	246500	236500	230500	220500	249500	233500	54	72000	500	173160	500	1	10743000	27019	99.09	9.54	12	0.53	2538.00	26367.00	265000	20230630	-5.09	89000	20221102	182.58	265000	-5.09	20230630	121500	107.00	20230110	265000	-5.09	20230630	89000	182.58	20221102	1.81	Y	214370	500	53 억		480368	N	N	4184	N	00	N
67	20230719	150916	57	100.00	KSQ150		제약	N	N	N	N		N	248500	8000	2	3.33	12381732500	50190	97.54	243000	252000	240500	312500	168500	240500	246697.82	4.47	0	-5389	252500	246500	236500	230500	220500	249500	233500	54	72000	500	173160	500	1	10743000	26696	97.91	9.42	12	0.47	2538.00	26367.00	265000	20230630	-6.23	89000	20221102	179.21	265000	-6.23	20230630	121500	104.53	20230110	265000	-6.23	20230630	89000	179.21	20221102	1.81	Y	214370	500	53 억		480368	N	N	3281	N	00	N
68	20230719	140917	57	100.00	KSQ150		제약	N	N	N	N		N	248500	8000	2	3.33	10716059000	43476	84.49	243000	252000	240500	312500	168500	240500	246482.86	4.47	0	-5131	252500	246500	236500	230500	220500	249500	233500	54	72000	500	173160	500	1	10743000	26696	97.91	9.42	12	0.40	2538.00	26367.00	265000	20230630	-6.23	89000	20221102	179.21	265000	-6.23	20230630	121500	104.53	20230110	265000	-6.23	20230630	89000	179.21	20221102	1.81	Y	214370	500	53 억		480368	N	N	3281	N	00	N
69	20230719	130906	57	100.00	KSQ150		제약	N	N	N	N		N	249000	8500	2	3.53	9630380000	39101	75.99	243000	252000	240500	312500	168500	240500	246295.72	4.47	0	-3943	252500	246500	236500	230500	220500	249500	233500	54	72000	500	173160	500	1	10743000	26750	98.11	9.44	12	0.36	2538.00	26367.00	265000	20230630	-6.04	89000	20221102	179.78	265000	-6.04	20230630	121500	104.94	20230110	265000	-6.04	20230630	89000	179.78	20221102	1.81	Y	214370	500	53 억		480368	N	N	3281	N	00	N
70	20230719	120920	57	100.00	KSQ150		제약	N	N	N	N		N	247500	7000	2	2.91	7964855500	32412	62.99	243000	250500	240500	312500	168500	240500	245738.67	4.47	0	-4364	252500	246500	236500	230500	220500	249500	233500	54	72000	500	173160	500	1	10743000	26589	97.52	9.39	12	0.30	2538.00	26367.00	265000	20230630	-6.60	89000	20221102	178.09	265000	-6.60	20230630	121500	103.70	20230110	265000	-6.60	20230630	89000	178.09	20221102	1.81	Y	214370	500	53 억		480368	N	N	3281	N	00	N
71	20230719	110918	57	100.00	KSQ150		제약	N	N	N	N		N	246000	5500	2	2.29	6114779000	24969	48.52	243000	249000	240500	312500	168500	240500	244895.71	4.47	0	-3024	252500	246500	236500	230500	220500	249500	233500	54	72000	500	173160	500	1	10743000	26428	96.93	9.33	12	0.23	2538.00	26367.00	265000	20230630	-7.17	89000	20221102	176.40	265000	-7.17	20230630	121500	102.47	20230110	265000	-7.17	20230630	89000	176.40	20221102	1.81	Y	214370	500	53 억		480368	N	N	3281	N	00	N
72	20230719	100910	57	100.00	KSQ150		제약	N	N	N	N		N	245500	5000	2	2.08	4010365500	16460	31.99	243000	246500	240500	312500	168500	240500	243644.06	4.47	0	-2723	252500	246500	236500	230500	220500	249500	233500	54	72000	500	173160	500	1	10743000	26374	96.73	9.31	12	0.15	2538.00	26367.00	265000	20230630	-7.36	89000	20221102	175.84	265000	-7.36	20230630	121500	102.06	20230110	265000	-7.36	20230630	89000	175.84	20221102	1.81	Y	214370	500	53 억		480368	N	N	3281	N	00	N
73	20230719	090910	57	100.00	KSQ150		제약	N	N	N	N		N	243000	2500	2	1.04	823840500	3399	6.61	243000	244000	240500	312500	168500	240500	242380.08	4.47	0	-641	252500	246500	236500	230500	220500	249500	233500	54	72000	500	173160	500	1	10743000	26105	95.74	9.22	12	0.03	2538.00	26367.00	265000	20230630	-8.30	89000	20221102	173.03	265000	-8.30	20230630	121500	100.00	20230110	265000	-8.30	20230630	89000	173.03	20221102	1.81	Y	214370	500	53 억		480368	N	N	3281	N	00	N
74	20230718	160909	57	100.00	KSQ150		제약	N	N	N	N		N	240500	13000	2	5.71	12172368000	51296	182.53	228000	242500	226500	295500	159500	227500	237289.43	4.45	0	5582	234833	231166	227833	224166	220833	233000	226000	54	68000	500	163800	500	1	10743000	25837	94.76	9.12	12	0.48	2538.00	26367.00	265000	20230630	-9.25	89000	20221102	170.22	265000	-9.25	20230630	121500	97.94	20230110	265000	-9.25	20230630	89000	170.22	20221102	1.81	Y	214370	500	53 억		478426	N	N	3281	N	00	N
75	20230718	150907	57	100.00	KSQ150		제약	N	N	N	N		N	240000	12500	2	5.49	11561867500	48754	173.48	228000	242500	226500	295500	159500	227500	237147.05	4.45	0	6406	234833	231166	227833	224166	220833	233000	226000	54	68000	500	163800	500	1	10743000	25783	94.56	9.10	12	0.45	2538.00	26367.00	265000	20230630	-9.43	89000	20221102	169.66	265000	-9.43	20230630	121500	97.53	20230110	265000	-9.43	20230630	89000	169.66	20221102	1.81	Y	214370	500	53 억		478426	N	N	2081	N	00	N
76	20230718	140903	57	100.00	KSQ150		제약	N	N	N	N		N	241000	13500	2	5.93	10711252500	45208	160.87	228000	242500	226500	295500	159500	227500	236932.68	4.45	0	6679	234833	231166	227833	224166	220833	233000	226000	54	68000	500	163800	500	1	10743000	25891	94.96	9.14	12	0.42	2538.00	26367.00	265000	20230630	-9.06	89000	20221102	170.79	265000	-9.06	20230630	121500	98.35	20230110	265000	-9.06	20230630	89000	170.79	20221102	1.81	Y	214370	500	53 억		478426	N	N	2081	N	00	N
77	20230718	130905	57	100.00	KSQ150		제약	N	N	N	N		N	238000	10500	2	4.62	9414534500	39815	141.68	228000	241500	226500	295500	159500	227500	236456.98	4.45	0	5984	234833	231166	227833	224166	220833	233000	226000	54	68000	500	163800	500	1	10743000	25568	93.77	9.03	12	0.37	2538.00	26367.00	265000	20230630	-10.19	89000	20221102	167.42	265000	-10.19	20230630	121500	95.88	20230110	265000	-10.19	20230630	89000	167.42	20221102	1.81	Y	214370	500	53 억		478426	N	N	2081	N	00	N
78	20230718	120913	57	100.00	KSQ150		제약	N	N	N	N		N	237500	10000	2	4.40	8681105000	36730	130.70	228000	241500	226500	295500	159500	227500	236349.17	4.45	0	6814	234833	231166	227833	224166	220833	233000	226000	54	68000	500	163800	500	1	10743000	25515	93.58	9.01	12	0.34	2538.00	26367.00	265000	20230630	-10.38	89000	20221102	166.85	265000	-10.38	20230630	121500	95.47	20230110	265000	-10.38	20230630	89000	166.85	20221102	1.81	Y	214370	500	53 억		478426	N	N	2081	N	00	N
79	20230718	110912	57	100.00	KSQ150		제약	N	N	N	N		N	238500	11000	2	4.84	7514623000	31856	113.35	228000	241500	226500	295500	159500	227500	235893.49	4.45	0	6296	234833	231166	227833	224166	220833	233000	226000	54	68000	500	163800	500	1	10743000	25622	93.97	9.05	12	0.30	2538.00	26367.00	265000	20230630	-10.00	89000	20221102	167.98	265000	-10.00	20230630	121500	96.30	20230110	265000	-10.00	20230630	89000	167.98	20221102	1.81	Y	214370	500	53 억		478426	N	N	2081	N	00	N
80	20230718	100904	57	100.00	KSQ150		제약	N	N	N	N		N	236500	9000	2	3.96	3176160000	13703	48.76	228000	237000	226500	295500	159500	227500	231785.74	4.45	0	2682	234833	231166	227833	224166	220833	233000	226000	54	68000	500	163800	500	1	10743000	25407	93.18	8.97	12	0.13	2538.00	26367.00	265000	20230630	-10.75	89000	20221102	165.73	265000	-10.75	20230630	121500	94.65	20230110	265000	-10.75	20230630	89000	165.73	20221102	1.81	Y	214370	500	53 억		478426	N	N	2081	N	00	N
81	20230718	090902	57	100.00	KSQ150		제약	N	N	N	N		N	230500	3000	2	1.32	637111000	2790	9.93	228000	231500	226500	295500	159500	227500	228355.20	4.45	0	1168	234833	231166	227833	224166	220833	233000	226000	54	68000	500	163800	500	1	10743000	24763	90.82	8.74	12	0.03	2538.00	26367.00	265000	20230630	-13.02	89000	20221102	158.99	265000	-13.02	20230630	121500	89.71	20230110	265000	-13.02	20230630	89000	158.99	20221102	1.81	Y	214370	500	53 억		478426	N	N	2081	N	00	N
82	20230717	160904	57	100.00	KSQ150		제약	N	N	N	N		N	227500	500	2	0.22	6413870000	28067	65.30	225000	231500	224500	295000	159000	227000	228522.28	4.39	0	7197	239000	233000	229500	223500	220000	231250	221750	54	68000	500	163440	500	1	10743000	24440	89.64	8.63	12	0.26	2538.00	26367.00	265000	20230630	-14.15	89000	20221102	155.62	265000	-14.15	20230630	121500	87.24	20230110	265000	-14.15	20230630	89000	155.62	20221102	1.82	Y	214370	500	53 억		471416	N	N	2081	N	00	N
83	20230717	150901	57	100.00	KSQ150		제약	N	N	N	N		N	227500	500	2	0.22	5947289000	26012	60.52	225000	231500	224500	295000	159000	227000	228637.05	4.39	0	6349	239000	233000	229500	223500	220000	231250	221750	54	68000	500	163440	500	1	10743000	24440	89.64	8.63	12	0.24	2538.00	26367.00	265000	20230630	-14.15	89000	20221102	155.62	265000	-14.15	20230630	121500	87.24	20230110	265000	-14.15	20230630	89000	155.62	20221102	1.82	Y	214370	500	53 억		471416	N	N	1564	N	00	N
84	20230717	140904	57	100.00	KSQ150		제약	N	N	N	N		N	229500	2500	2	1.10	4882295000	21334	49.63	225000	231500	224500	295000	159000	227000	228851.38	4.39	0	4829	239000	233000	229500	223500	220000	231250	221750	54	68000	500	163440	500	1	10743000	24655	90.43	8.70	12	0.20	2538.00	26367.00	265000	20230630	-13.40	89000	20221102	157.87	265000	-13.40	20230630	121500	88.89	20230110	265000	-13.40	20230630	89000	157.87	20221102	1.82	Y	214370	500	53 억		471416	N	N	1564	N	00	N
85	20230717	130854	57	100.00	KSQ150		제약	N	N	N	N		N	228500	1500	2	0.66	4251319000	18578	43.22	225000	231500	224500	295000	159000	227000	228837.29	4.39	0	3793	239000	233000	229500	223500	220000	231250	221750	54	68000	500	163440	500	1	10743000	24548	90.03	8.67	12	0.17	2538.00	26367.00	265000	20230630	-13.77	89000	20221102	156.74	265000	-13.77	20230630	121500	88.07	20230110	265000	-13.77	20230630	89000	156.74	20221102	1.82	Y	214370	500	53 억		471416	N	N	1564	N	00	N
86	20230717	120906	57	100.00	KSQ150		제약	N	N	N	N		N	228500	1500	2	0.66	3824059500	16709	38.87	225000	231500	224500	295000	159000	227000	228863.49	4.39	0	3372	239000	233000	229500	223500	220000	231250	221750	54	68000	500	163440	500	1	10743000	24548	90.03	8.67	12	0.16	2538.00	26367.00	265000	20230630	-13.77	89000	20221102	156.74	265000	-13.77	20230630	121500	88.07	20230110	265000	-13.77	20230630	89000	156.74	20221102	1.82	Y	214370	500	53 억		471416	N	N	1564	N	00	N
87	20230717	110857	57	100.00	KSQ150		제약	N	N	N	N		N	228000	1000	2	0.44	3376660500	14754	34.32	225000	231500	224500	295000	159000	227000	228865.46	4.39	0	3063	239000	233000	229500	223500	220000	231250	221750	54	68000	500	163440	500	1	10743000	24494	89.83	8.65	12	0.14	2538.00	26367.00	265000	20230630	-13.96	89000	20221102	156.18	265000	-13.96	20230630	121500	87.65	20230110	265000	-13.96	20230630	89000	156.18	20221102	1.82	Y	214370	500	53 억		471416	N	N	1564	N	00	N
88	20230717	100856	57	100.00	KSQ150		제약	N	N	N	N		N	230500	3500	2	1.54	2588471000	11329	26.36	225000	231500	224500	295000	159000	227000	228483.30	4.39	0	2149	239000	233000	229500	223500	220000	231250	221750	54	68000	500	163440	500	1	10743000	24763	90.82	8.74	12	0.11	2538.00	26367.00	265000	20230630	-13.02	89000	20221102	158.99	265000	-13.02	20230630	121500	89.71	20230110	265000	-13.02	20230630	89000	158.99	20221102	1.82	Y	214370	500	53 억		471416	N	N	1564	N	00	N
89	20230717	090856	57	100.00	KSQ150		제약	N	N	N	N		N	228000	1000	2	0.44	746903000	3301	7.68	225000	228500	224500	295000	159000	227000	226263.22	4.39	0	-586	239000	233000	229500	223500	220000	231250	221750	54	68000	500	163440	500	1	10743000	24494	89.83	8.65	12	0.03	2538.00	26367.00	265000	20230630	-13.96	89000	20221102	156.18	265000	-13.96	20230630	121500	87.65	20230110	265000	-13.96	20230630	89000	156.18	20221102	1.82	Y	214370	500	53 억		471416	N	N	1564	N	00	N
90	20230714	160856	57	100.00	KSQ150		제약	N	N	N	N		N	227000	-6000	5	-2.58	9782746500	42615	110.10	231000	235500	226000	302500	163500	233000	229570.39	4.39	0	-505	242333	237666	232333	227666	222333	240000	230000	54	69500	500	167760	500	1	10743000	24387	89.44	8.61	12	0.40	2538.00	26367.00	265000	20230630	-14.34	89000	20221102	155.06	265000	-14.34	20230630	121500	86.83	20230110	265000	-14.34	20230630	89000	155.06	20221102	1.82	Y	214370	500	53 억		471626	N	N	1564	N	00	N
91	20230714	150859	57	100.00	KSQ150		제약	N	N	N	N		N	226500	-6500	5	-2.79	8880132500	38635	99.82	231000	235500	226500	302500	163500	233000	229846.84	4.39	0	-931	242333	237666	232333	227666	222333	240000	230000	54	69500	500	167760	500	1	10743000	24333	89.24	8.59	12	0.36	2538.00	26367.00	265000	20230630	-14.53	89000	20221102	154.49	265000	-14.53	20230630	121500	86.42	20230110	265000	-14.53	20230630	89000	154.49	20221102	1.82	Y	214370	500	53 억		471626	N	N	1766	N	00	N
92	20230714	140904	57	100.00	KSQ150		제약	N	N	N	N		N	227500	-5500	5	-2.36	6953447000	30163	77.93	231000	235500	227500	302500	163500	233000	230529.03	4.39	0	-1122	242333	237666	232333	227666	222333	240000	230000	54	69500	500	167760	500	1	10743000	24440	89.64	8.63	12	0.28	2538.00	26367.00	265000	20230630	-14.15	89000	20221102	155.62	265000	-14.15	20230630	121500	87.24	20230110	265000	-14.15	20230630	89000	155.62	20221102	1.82	Y	214370	500	53 억		471626	N	N	1766	N	00	N
93	20230714	130851	57	100.00	KSQ150		제약	N	N	N	N		N	230500	-2500	5	-1.07	5087680000	22006	56.86	231000	235500	228500	302500	163500	233000	231195.13	4.39	0	2848	242333	237666	232333	227666	222333	240000	230000	54	69500	500	167760	500	1	10743000	24763	90.82	8.74	12	0.20	2538.00	26367.00	265000	20230630	-13.02	89000	20221102	158.99	265000	-13.02	20230630	121500	89.71	20230110	265000	-13.02	20230630	89000	158.99	20221102	1.82	Y	214370	500	53 억		471626	N	N	1766	N	00	N
94	20230714	120851	57	100.00	KSQ150		제약	N	N	N	N		N	230000	-3000	5	-1.29	4738515000	20489	52.94	231000	235500	228500	302500	163500	233000	231271.17	4.39	0	2898	242333	237666	232333	227666	222333	240000	230000	54	69500	500	167760	500	1	10743000	24709	90.62	8.72	12	0.19	2538.00	26367.00	265000	20230630	-13.21	89000	20221102	158.43	265000	-13.21	20230630	121500	89.30	20230110	265000	-13.21	20230630	89000	158.43	20221102	1.82	Y	214370	500	53 억		471626	N	N	1766	N	00	N
95	20230714	110902	57	100.00	KSQ150		제약	N	N	N	N		N	230000	-3000	5	-1.29	3925418500	16953	43.80	231000	235500	228500	302500	163500	233000	231547.13	4.39	0	1823	242333	237666	232333	227666	222333	240000	230000	54	69500	500	167760	500	1	10743000	24709	90.62	8.72	12	0.16	2538.00	26367.00	265000	20230630	-13.21	89000	20221102	158.43	265000	-13.21	20230630	121500	89.30	20230110	265000	-13.21	20230630	89000	158.43	20221102	1.82	Y	214370	500	53 억		471626	N	N	1766	N	00	N
96	20230714	100903	57	100.00	KSQ150		제약	N	N	N	N		N	231500	-1500	5	-0.64	2676694500	11542	29.82	231000	235500	228500	302500	163500	233000	231909.07	4.39	0	1994	242333	237666	232333	227666	222333	240000	230000	54	69500	500	167760	500	1	10743000	24870	91.21	8.78	12	0.11	2538.00	26367.00	265000	20230630	-12.64	89000	20221102	160.11	265000	-12.64	20230630	121500	90.53	20230110	265000	-12.64	20230630	89000	160.11	20221102	1.82	Y	214370	500	53 억		471626	N	N	1766	N	00	N
97	20230714	090858	57	100.00	KSQ150		제약	N	N	N	N		N	232000	-1000	5	-0.43	675828000	2934	7.58	231000	232500	228500	302500	163500	233000	230343.56	4.39	0	906	242333	237666	232333	227666	222333	240000	230000	54	69500	500	167760	500	1	10743000	24924	91.41	8.80	12	0.03	2538.00	26367.00	265000	20230630	-12.45	89000	20221102	160.67	265000	-12.45	20230630	121500	90.95	20230110	265000	-12.45	20230630	89000	160.67	20221102	1.82	Y	214370	500	53 억		471626	N	N	1766	N	00	N
98	20230713	160854	57	100.00	KSQ150		제약	N	N	N	N		N	233000	1500	2	0.65	8902055500	38480	98.33	231500	237000	227000	300500	162500	231500	231338.43	4.35	0	4013	240500	236000	230500	226000	220500	238250	228250	54	69000	500	166680	500	1	10743000	25031	91.80	8.84	12	0.36	2538.00	26367.00	265000	20230630	-12.08	89000	20221102	161.80	265000	-12.08	20230630	121500	91.77	20230110	265000	-12.08	20230630	89000	161.80	20221102	1.86	Y	214370	500	53 억		467335	N	N	1713	N	00	N
99	20230713	150849	57	100.00	KSQ150		제약	N	N	N	N		N	232000	500	2	0.22	8254220500	35696	91.21	231500	237000	227000	300500	162500	231500	231236.57	4.35	0	4182	240500	236000	230500	226000	220500	238250	228250	54	69000	500	166680	500	1	10743000	24924	91.41	8.80	12	0.33	2538.00	26367.00	265000	20230630	-12.45	89000	20221102	160.67	265000	-12.45	20230630	121500	90.95	20230110	265000	-12.45	20230630	89000	160.67	20221102	1.86	Y	214370	500	53 억		467335	N	N	3046	N	00	N
100	20230713	140849	57	100.00	KSQ150		제약	N	N	N	N		N	232000	500	2	0.22	7338379500	31759	81.15	231500	237000	227000	300500	162500	231500	231064.56	4.35	0	3199	240500	236000	230500	226000	220500	238250	228250	54	69000	500	166680	500	1	10743000	24924	91.41	8.80	12	0.30	2538.00	26367.00	265000	20230630	-12.45	89000	20221102	160.67	265000	-12.45	20230630	121500	90.95	20230110	265000	-12.45	20230630	89000	160.67	20221102	1.86	Y	214370	500	53 억		467335	N	N	3046	N	00	N
101	20230713	130853	57	100.00	KSQ150		제약	N	N	N	N		N	229500	-2000	5	-0.86	6051109000	26173	66.88	231500	237000	227000	300500	162500	231500	231196.61	4.35	0	477	240500	236000	230500	226000	220500	238250	228250	54	69000	500	166680	500	1	10743000	24655	90.43	8.70	12	0.24	2538.00	26367.00	265000	20230630	-13.40	89000	20221102	157.87	265000	-13.40	20230630	121500	88.89	20230110	265000	-13.40	20230630	89000	157.87	20221102	1.86	Y	214370	500	53 억		467335	N	N	3046	N	00	N
102	20230713	120848	57	100.00	KSQ150		제약	N	N	N	N		N	229000	-2500	5	-1.08	5503580000	23787	60.78	231500	237000	227000	300500	162500	231500	231369.24	4.35	0	-578	240500	236000	230500	226000	220500	238250	228250	54	69000	500	166680	500	1	10743000	24601	90.23	8.69	12	0.22	2538.00	26367.00	265000	20230630	-13.58	89000	20221102	157.30	265000	-13.58	20230630	121500	88.48	20230110	265000	-13.58	20230630	89000	157.30	20221102	1.86	Y	214370	500	53 억		467335	N	N	3046	N	00	N
103	20230713	110852	57	100.00	KSQ150		제약	N	N	N	N		N	229000	-2500	5	-1.08	4191532500	18032	46.08	231500	237000	228500	300500	162500	231500	232449.67	4.35	0	-326	240500	236000	230500	226000	220500	238250	228250	54	69000	500	166680	500	1	10743000	24601	90.23	8.69	12	0.17	2538.00	26367.00	265000	20230630	-13.58	89000	20221102	157.30	265000	-13.58	20230630	121500	88.48	20230110	265000	-13.58	20230630	89000	157.30	20221102	1.86	Y	214370	500	53 억		467335	N	N	3046	N	00	N
104	20230713	100846	57	100.00	KSQ150		제약	N	N	N	N		N	230500	-1000	5	-0.43	3229450000	13845	35.38	231500	237000	229500	300500	162500	231500	233257.49	4.35	0	-614	240500	236000	230500	226000	220500	238250	228250	54	69000	500	166680	500	1	10743000	24763	90.82	8.74	12	0.13	2538.00	26367.00	265000	20230630	-13.02	89000	20221102	158.99	265000	-13.02	20230630	121500	89.71	20230110	265000	-13.02	20230630	89000	158.99	20221102	1.86	Y	214370	500	53 억		467335	N	N	3046	N	00	N
105	20230713	090844	57	100.00	KSQ150		제약	N	N	N	N		N	233500	2000	2	0.86	403324500	1726	4.41	231500	235500	231500	300500	162500	231500	233675.84	4.35	0	-144	240500	236000	230500	226000	220500	238250	228250	54	69000	500	166680	500	1	10743000	25085	92.00	8.86	12	0.02	2538.00	26367.00	265000	20230630	-11.89	89000	20221102	162.36	265000	-11.89	20230630	121500	92.18	20230110	265000	-11.89	20230630	89000	162.36	20221102	1.86	Y	214370	500	53 억		467335	N	N	3046	N	00	N
106	20230712	160844	57	100.00	KSQ150		제약	N	N	N	N		N	231500	2500	2	1.09	8960448500	39108	111.90	228000	235000	225000	297500	160500	229000	229118.53	4.39	0	2126	236333	232666	228833	225166	221333	230750	223250	54	68500	500	164880	500	1	10743000	24870	91.21	8.78	12	0.36	2538.00	26367.00	265000	20230630	-12.64	89000	20221102	160.11	265000	-12.64	20230630	121500	90.53	20230110	265000	-12.64	20230630	89000	160.11	20221102	1.90	Y	214370	500	53 억		471739	N	N	3046	N	00	N
107	20230712	150839	57	100.00	KSQ150		제약	N	N	N	N		N	230500	1500	2	0.66	8456772000	36927	105.66	228000	235000	225000	297500	160500	229000	229013.24	4.39	0	1452	236333	232666	228833	225166	221333	230750	223250	54	68500	500	164880	500	1	10743000	24763	90.82	8.74	12	0.34	2538.00	26367.00	265000	20230630	-13.02	89000	20221102	158.99	265000	-13.02	20230630	121500	89.71	20230110	265000	-13.02	20230630	89000	158.99	20221102	1.90	Y	214370	500	53 억		471739	N	N	2313	N	00	N
108	20230712	140837	57	100.00	KSQ150		제약	N	N	N	N		N	230000	1000	2	0.44	7450872000	32575	93.20	228000	235000	225000	297500	160500	229000	228729.76	4.39	0	1720	236333	232666	228833	225166	221333	230750	223250	54	68500	500	164880	500	1	10743000	24709	90.62	8.72	12	0.30	2538.00	26367.00	265000	20230630	-13.21	89000	20221102	158.43	265000	-13.21	20230630	121500	89.30	20230110	265000	-13.21	20230630	89000	158.43	20221102	1.90	Y	214370	500	53 억		471739	N	N	2313	N	00	N
109	20230712	130838	57	100.00	KSQ150		제약	N	N	N	N		N	230500	1500	2	0.66	6008502500	26358	75.42	228000	232500	225000	297500	160500	229000	227957.45	4.39	0	2105	236333	232666	228833	225166	221333	230750	223250	54	68500	500	164880	500	1	10743000	24763	90.82	8.74	12	0.25	2538.00	26367.00	265000	20230630	-13.02	89000	20221102	158.99	265000	-13.02	20230630	121500	89.71	20230110	265000	-13.02	20230630	89000	158.99	20221102	1.90	Y	214370	500	53 억		471739	N	N	2313	N	00	N
110	20230712	120842	57	100.00	KSQ150		제약	N	N	N	N		N	230000	1000	2	0.44	5090033000	22386	64.05	228000	232000	225000	297500	160500	229000	227375.73	4.39	0	2551	236333	232666	228833	225166	221333	230750	223250	54	68500	500	164880	500	1	10743000	24709	90.62	8.72	12	0.21	2538.00	26367.00	265000	20230630	-13.21	89000	20221102	158.43	265000	-13.21	20230630	121500	89.30	20230110	265000	-13.21	20230630	89000	158.43	20221102	1.90	Y	214370	500	53 억		471739	N	N	2313	N	00	N
111	20230712	110842	57	100.00	KSQ150		제약	N	N	N	N		N	228000	-1000	5	-0.44	3803188500	16786	48.03	228000	230000	225000	297500	160500	229000	226569.08	4.39	0	2440	236333	232666	228833	225166	221333	230750	223250	54	68500	500	164880	500	1	10743000	24494	89.83	8.65	12	0.16	2538.00	26367.00	265000	20230630	-13.96	89000	20221102	156.18	265000	-13.96	20230630	121500	87.65	20230110	265000	-13.96	20230630	89000	156.18	20221102	1.90	Y	214370	500	53 억		471739	N	N	2313	N	00	N
112	20230712	100841	57	100.00	KSQ150		제약	N	N	N	N		N	227000	-2000	5	-0.87	2703582500	11932	34.14	228000	230000	225000	297500	160500	229000	226582.51	4.39	0	1329	236333	232666	228833	225166	221333	230750	223250	54	68500	500	164880	500	1	10743000	24387	89.44	8.61	12	0.11	2538.00	26367.00	265000	20230630	-14.34	89000	20221102	155.06	265000	-14.34	20230630	121500	86.83	20230110	265000	-14.34	20230630	89000	155.06	20221102	1.90	Y	214370	500	53 억		471739	N	N	2313	N	00	N
113	20230712	090843	57	100.00	KSQ150		제약	N	N	N	N		N	227000	-2000	5	-0.87	388113000	1707	4.88	228000	228500	226500	297500	160500	229000	227365.55	4.39	0	382	236333	232666	228833	225166	221333	230750	223250	54	68500	500	164880	500	1	10743000	24387	89.44	8.61	12	0.02	2538.00	26367.00	265000	20230630	-14.34	89000	20221102	155.06	265000	-14.34	20230630	121500	86.83	20230110	265000	-14.34	20230630	89000	155.06	20221102	1.90	Y	214370	500	53 억		471739	N	N	2313	N	00	N
114	20230711	160831	57	100.00	KSQ150		제약	N	N	N	N		N	229000	-500	5	-0.22	7953930000	34849	63.69	229500	232500	225000	298000	161000	229500	228239.46	4.36	0	3217	244500	237000	230000	222500	215500	233500	219000	54	68500	500	165240	500	1	10743000	24601	90.23	8.69	12	0.32	2538.00	26367.00	265000	20230630	-13.58	89000	20221102	157.30	265000	-13.58	20230630	121500	88.48	20230110	265000	-13.58	20230630	89000	157.30	20221102	1.93	Y	214370	500	53 억		468248	N	N	2313	N	00	N
115	20230711	150828	57	100.00	KSQ150		제약	N	N	N	N		N	229500	0	3	0.00	7171334000	31441	57.46	229500	232500	225000	298000	161000	229500	228088.61	4.36	0	2564	244500	237000	230000	222500	215500	233500	219000	54	68500	500	165240	500	1	10743000	24655	90.43	8.70	12	0.29	2538.00	26367.00	265000	20230630	-13.40	89000	20221102	157.87	265000	-13.40	20230630	121500	88.89	20230110	265000	-13.40	20230630	89000	157.87	20221102	1.93	Y	214370	500	53 억		468248	N	N	3872	N	00	N
116	20230711	140823	57	100.00	KSQ150		제약	N	N	N	N		N	226000	-3500	5	-1.53	5329122500	23323	42.62	229500	232500	225500	298000	161000	229500	228492.15	4.36	0	3194	244500	237000	230000	222500	215500	233500	219000	54	68500	500	165240	500	1	10743000	24279	89.05	8.57	12	0.22	2538.00	26367.00	265000	20230630	-14.72	89000	20221102	153.93	265000	-14.72	20230630	121500	86.01	20230110	265000	-14.72	20230630	89000	153.93	20221102	1.93	Y	214370	500	53 억		468248	N	N	3872	N	00	N
117	20230711	130814	57	100.00	KSQ150		제약	N	N	N	N		N	228000	-1500	5	-0.65	4036029000	17613	32.19	229500	232500	226000	298000	161000	229500	229150.57	4.36	0	1511	244500	237000	230000	222500	215500	233500	219000	54	68500	500	165240	500	1	10743000	24494	89.83	8.65	12	0.16	2538.00	26367.00	265000	20230630	-13.96	89000	20221102	156.18	265000	-13.96	20230630	121500	87.65	20230110	265000	-13.96	20230630	89000	156.18	20221102	1.93	Y	214370	500	53 억		468248	N	N	3872	N	00	N
118	20230711	120833	57	100.00	KSQ150		제약	N	N	N	N		N	228000	-1500	5	-0.65	2936778500	12776	23.35	229500	232500	226500	298000	161000	229500	229866.82	4.36	0	2397	244500	237000	230000	222500	215500	233500	219000	54	68500	500	165240	500	1	10743000	24494	89.83	8.65	12	0.12	2538.00	26367.00	265000	20230630	-13.96	89000	20221102	156.18	265000	-13.96	20230630	121500	87.65	20230110	265000	-13.96	20230630	89000	156.18	20221102	1.93	Y	214370	500	53 억		468248	N	N	3872	N	00	N
119	20230711	110838	57	100.00	KSQ150		제약	N	N	N	N		N	229000	-500	5	-0.22	2200527000	9555	17.46	229500	232500	226500	298000	161000	229500	230301.10	4.36	0	2654	244500	237000	230000	222500	215500	233500	219000	54	68500	500	165240	500	1	10743000	24601	90.23	8.69	12	0.09	2538.00	26367.00	265000	20230630	-13.58	89000	20221102	157.30	265000	-13.58	20230630	121500	88.48	20230110	265000	-13.58	20230630	89000	157.30	20221102	1.93	Y	214370	500	53 억		468248	N	N	3872	N	00	N
120	20230711	100835	57	100.00	KSQ150		제약	N	N	N	N		N	231000	1500	2	0.65	1434504500	6214	11.36	229500	232500	227000	298000	161000	229500	230850.42	4.36	0	2321	244500	237000	230000	222500	215500	233500	219000	54	68500	500	165240	500	1	10743000	24816	91.02	8.76	12	0.06	2538.00	26367.00	265000	20230630	-12.83	89000	20221102	159.55	265000	-12.83	20230630	121500	90.12	20230110	265000	-12.83	20230630	89000	159.55	20221102	1.93	Y	214370	500	53 억		468248	N	N	3872	N	00	N
121	20230711	090833	57	100.00	KSQ150		제약	N	N	N	N		N	232000	2500	2	1.09	358739000	1556	2.84	229500	232000	229500	298000	161000	229500	230552.06	4.36	0	477	244500	237000	230000	222500	215500	233500	219000	54	68500	500	165240	500	1	10743000	24924	91.41	8.80	12	0.01	2538.00	26367.00	265000	20230630	-12.45	89000	20221102	160.67	265000	-12.45	20230630	121500	90.95	20230110	265000	-12.45	20230630	89000	160.67	20221102	1.93	Y	214370	500	53 억		468248	N	N	3872	N	00	N
122	20230710	160825	57	100.00	KSQ150		제약	N	N	N	N		N	229500	-9500	5	-3.97	12442104500	54285	148.34	237500	237500	223000	310500	167500	239000	229199.15	4.29	0	2139	247666	243332	239166	234832	230666	241250	232750	54	71500	500	172080	500	1	10743000	24655	90.43	8.70	12	0.51	2538.00	26367.00	265000	20230630	-13.40	89000	20221102	157.87	265000	-13.40	20230630	121500	88.89	20230110	265000	-13.40	20230630	89000	157.87	20221102	1.96	Y	214370	500	53 억		460669	N	N	3872	N	00	N
123	20230710	150828	57	100.00	KSQ150		제약	N	N	N	N		N	229500	-9500	5	-3.97	12123878500	52900	144.55	237500	237500	223000	310500	167500	239000	229184.48	4.29	0	1725	247666	243332	239166	234832	230666	241250	232750	54	71500	500	172080	500	1	10743000	24655	90.43	8.70	12	0.49	2538.00	26367.00	265000	20230630	-13.40	89000	20221102	157.87	265000	-13.40	20230630	121500	88.89	20230110	265000	-13.40	20230630	89000	157.87	20221102	1.96	Y	214370	500	53 억		460669	N	N	2362	N	00	N
124	20230710	140819	57	100.00	KSQ150		제약	N	N	N	N		N	230500	-8500	5	-3.56	10911571000	47632	130.16	237500	237500	223000	310500	167500	239000	229080.26	4.29	0	224	247666	243332	239166	234832	230666	241250	232750	54	71500	500	172080	500	1	10743000	24763	90.82	8.74	12	0.44	2538.00	26367.00	265000	20230630	-13.02	89000	20221102	158.99	265000	-13.02	20230630	121500	89.71	20230110	265000	-13.02	20230630	89000	158.99	20221102	1.96	Y	214370	500	53 억		460669	N	N	2362	N	00	N
125	20230710	130809	57	100.00	KSQ150		제약	N	N	N	N		N	230500	-8500	5	-3.56	10104061000	44128	120.58	237500	237500	223000	310500	167500	239000	228971.20	4.29	0	-50	247666	243332	239166	234832	230666	241250	232750	54	71500	500	172080	500	1	10743000	24763	90.82	8.74	12	0.41	2538.00	26367.00	265000	20230630	-13.02	89000	20221102	158.99	265000	-13.02	20230630	121500	89.71	20230110	265000	-13.02	20230630	89000	158.99	20221102	1.96	Y	214370	500	53 억		460669	N	N	2362	N	00	N
126	20230710	120831	57	100.00	KSQ150		제약	N	N	N	N		N	233000	-6000	5	-2.51	9288506000	40605	110.95	237500	237500	223000	310500	167500	239000	228752.26	4.29	0	175	247666	243332	239166	234832	230666	241250	232750	54	71500	500	172080	500	1	10743000	25031	91.80	8.84	12	0.38	2538.00	26367.00	265000	20230630	-12.08	89000	20221102	161.80	265000	-12.08	20230630	121500	91.77	20230110	265000	-12.08	20230630	89000	161.80	20221102	1.96	Y	214370	500	53 억		460669	N	N	2362	N	00	N
127	20230710	110828	57	100.00	KSQ150		제약	N	N	N	N		N	233000	-6000	5	-2.51	8277912500	36270	99.11	237500	237500	223000	310500	167500	239000	228229.69	4.29	0	230	247666	243332	239166	234832	230666	241250	232750	54	71500	500	172080	500	1	10743000	25031	91.80	8.84	12	0.34	2538.00	26367.00	265000	20230630	-12.08	89000	20221102	161.80	265000	-12.08	20230630	121500	91.77	20230110	265000	-12.08	20230630	89000	161.80	20221102	1.96	Y	214370	500	53 억		460669	N	N	2362	N	00	N
128	20230710	100830	57	100.00	KSQ150		제약	N	N	N	N		N	228000	-11000	5	-4.60	5869765500	25697	70.22	237500	237500	223000	310500	167500	239000	228421.39	4.29	0	-1387	247666	243332	239166	234832	230666	241250	232750	54	71500	500	172080	500	1	10743000	24494	89.83	8.65	12	0.24	2538.00	26367.00	265000	20230630	-13.96	89000	20221102	156.18	265000	-13.96	20230630	121500	87.65	20230110	265000	-13.96	20230630	89000	156.18	20221102	1.96	Y	214370	500	53 억		460669	N	N	2362	N	00	N
129	20230710	090820	57	100.00	KSQ150		제약	N	N	N	N		N	230500	-8500	5	-3.56	1213569500	5211	14.24	237500	237500	229500	310500	167500	239000	232883.76	4.29	0	87	247666	243332	239166	234832	230666	241250	232750	54	71500	500	172080	500	1	10743000	24763	90.82	8.74	12	0.05	2538.00	26367.00	265000	20230630	-13.02	89000	20221102	158.99	265000	-13.02	20230630	121500	89.71	20230110	265000	-13.02	20230630	89000	158.99	20221102	1.96	Y	214370	500	53 억		460669	N	N	2362	N	00	N
130	20230707	160819	57	100.00	KSQ150		제약	N	N	N	N		N	239000	-3500	5	-1.44	8669787500	36457	72.71	242000	243500	235000	315000	170000	242500	237808.19	4.29	0	1191	255166	248832	243666	237332	232166	252000	240500	54	72500	500	174600	500	1	10743000	25676	94.17	9.06	12	0.34	2538.00	26367.00	265000	20230630	-9.81	89000	20221102	168.54	265000	-9.81	20230630	121500	96.71	20230110	265000	-9.81	20230630	89000	168.54	20221102	1.94	Y	214370	500	53 억		460856	N	N	2362	N	00	N
131	20230707	150818	57	100.00	KSQ150		제약	N	N	N	N		N	239500	-3000	5	-1.24	7965313000	33508	66.83	242000	243500	235000	315000	170000	242500	237713.77	4.29	0	1099	255166	248832	243666	237332	232166	252000	240500	54	72500	500	174600	500	1	10743000	25729	94.37	9.08	12	0.31	2538.00	26367.00	265000	20230630	-9.62	89000	20221102	169.10	265000	-9.62	20230630	121500	97.12	20230110	265000	-9.62	20230630	89000	169.10	20221102	1.94	Y	214370	500	53 억		460856	N	N	4574	N	00	N
132	20230707	140834	57	100.00	KSQ150		제약	N	N	N	N		N	237000	-5500	5	-2.27	6594854500	27753	55.35	242000	243500	235000	315000	170000	242500	237626.73	4.29	0	1461	255166	248832	243666	237332	232166	252000	240500	54	72500	500	174600	500	1	10743000	25461	93.38	8.99	12	0.26	2538.00	26367.00	265000	20230630	-10.57	89000	20221102	166.29	265000	-10.57	20230630	121500	95.06	20230110	265000	-10.57	20230630	89000	166.29	20221102	1.94	Y	214370	500	53 억		460856	N	N	4574	N	00	N
133	20230707	130823	57	100.00	KSQ150		제약	N	N	N	N		N	237500	-5000	5	-2.06	5083746000	21355	42.59	242000	243500	236000	315000	170000	242500	238058.82	4.29	0	948	255166	248832	243666	237332	232166	252000	240500	54	72500	500	174600	500	1	10743000	25515	93.58	9.01	12	0.20	2538.00	26367.00	265000	20230630	-10.38	89000	20221102	166.85	265000	-10.38	20230630	121500	95.47	20230110	265000	-10.38	20230630	89000	166.85	20221102	1.94	Y	214370	500	53 억		460856	N	N	4574	N	00	N
134	20230707	120828	57	100.00	KSQ150		제약	N	N	N	N		N	239000	-3500	5	-1.44	4420407000	18569	37.04	242000	243500	236000	315000	170000	242500	238053.05	4.29	0	980	255166	248832	243666	237332	232166	252000	240500	54	72500	500	174600	500	1	10743000	25676	94.17	9.06	12	0.17	2538.00	26367.00	265000	20230630	-9.81	89000	20221102	168.54	265000	-9.81	20230630	121500	96.71	20230110	265000	-9.81	20230630	89000	168.54	20221102	1.94	Y	214370	500	53 억		460856	N	N	4574	N	00	N
135	20230707	110830	57	100.00	KSQ150		제약	N	N	N	N		N	237000	-5500	5	-2.27	3874690500	16272	32.45	242000	243500	236000	315000	170000	242500	238120.11	4.29	0	594	255166	248832	243666	237332	232166	252000	240500	54	72500	500	174600	500	1	10743000	25461	93.38	8.99	12	0.15	2538.00	26367.00	265000	20230630	-10.57	89000	20221102	166.29	265000	-10.57	20230630	121500	95.06	20230110	265000	-10.57	20230630	89000	166.29	20221102	1.94	Y	214370	500	53 억		460856	N	N	4574	N	00	N
136	20230707	100819	57	100.00	KSQ150		제약	N	N	N	N		N	239500	-3000	5	-1.24	2879723000	12097	24.13	242000	243500	236000	315000	170000	242500	238052.66	4.29	0	943	255166	248832	243666	237332	232166	252000	240500	54	72500	500	174600	500	1	10743000	25729	94.37	9.08	12	0.11	2538.00	26367.00	265000	20230630	-9.62	89000	20221102	169.10	265000	-9.62	20230630	121500	97.12	20230110	265000	-9.62	20230630	89000	169.10	20221102	1.94	Y	214370	500	53 억		460856	N	N	4574	N	00	N
137	20230707	090821	57	100.00	KSQ150		제약	N	N	N	N		N	242000	-500	5	-0.21	347997500	1446	2.88	242000	242500	239000	315000	170000	242500	240662.17	4.29	0	520	255166	248832	243666	237332	232166	252000	240500	54	72500	500	174600	500	1	10743000	25998	95.35	9.18	12	0.01	2538.00	26367.00	265000	20230630	-8.68	89000	20221102	171.91	265000	-8.68	20230630	121500	99.18	20230110	265000	-8.68	20230630	89000	171.91	20221102	1.94	Y	214370	500	53 억		460856	N	N	4574	N	00	N
138	20230706	160819	57	100.00	KSQ150		제약	N	N	N	N		N	242500	1500	2	0.62	12227405500	49974	107.84	240500	250000	238500	313000	169000	241000	244680.01	4.20	0	11693	252333	246666	240833	235166	229333	249500	238000	54	72000	500	173520	500	1	10743000	26052	95.55	9.20	12	0.47	2538.00	26367.00	265000	20230630	-8.49	89000	20221102	172.47	265000	-8.49	20230630	121500	99.59	20230110	265000	-8.49	20230630	89000	172.47	20221102	1.92	Y	214370	500	53 억		451015	N	N	4574	N	00	N
139	20230706	150820	57	100.00	KSQ150		제약	N	N	N	N		N	242000	1000	2	0.41	11687745500	47739	103.02	240500	250000	238500	313000	169000	241000	244825.94	4.20	0	11291	252333	246666	240833	235166	229333	249500	238000	54	72000	500	173520	500	1	10743000	25998	95.35	9.18	12	0.44	2538.00	26367.00	265000	20230630	-8.68	89000	20221102	171.91	265000	-8.68	20230630	121500	99.18	20230110	265000	-8.68	20230630	89000	171.91	20221102	1.92	Y	214370	500	53 억		451015	N	N	2624	N	00	N
140	20230706	140821	57	100.00	KSQ150		제약	N	N	N	N		N	245000	4000	2	1.66	10019785500	40854	88.16	240500	250000	238500	313000	169000	241000	245258.37	4.20	0	8687	252333	246666	240833	235166	229333	249500	238000	54	72000	500	173520	500	1	10743000	26320	96.53	9.29	12	0.38	2538.00	26367.00	265000	20230630	-7.55	89000	20221102	175.28	265000	-7.55	20230630	121500	101.65	20230110	265000	-7.55	20230630	89000	175.28	20221102	1.92	Y	214370	500	53 억		451015	N	N	2624	N	00	N
141	20230706	130820	57	100.00	KSQ150		제약	N	N	N	N		N	245500	4500	2	1.87	8426391000	34324	74.07	240500	250000	238500	313000	169000	241000	245495.60	4.20	0	7404	252333	246666	240833	235166	229333	249500	238000	54	72000	500	173520	500	1	10743000	26374	96.73	9.31	12	0.32	2538.00	26367.00	265000	20230630	-7.36	89000	20221102	175.84	265000	-7.36	20230630	121500	102.06	20230110	265000	-7.36	20230630	89000	175.84	20221102	1.92	Y	214370	500	53 억		451015	N	N	2624	N	00	N
142	20230706	120809	57	100.00	KSQ150		제약	N	N	N	N		N	248000	7000	2	2.90	7688947500	31334	67.62	240500	250000	238500	313000	169000	241000	245386.72	4.20	0	7060	252333	246666	240833	235166	229333	249500	238000	54	72000	500	173520	500	1	10743000	26643	97.71	9.41	12	0.29	2538.00	26367.00	265000	20230630	-6.42	89000	20221102	178.65	265000	-6.42	20230630	121500	104.12	20230110	265000	-6.42	20230630	89000	178.65	20221102	1.92	Y	214370	500	53 억		451015	N	N	2624	N	00	N
143	20230706	110825	57	100.00	KSQ150		제약	N	N	N	N		N	249000	8000	2	3.32	5880029000	24059	51.92	240500	250000	238500	313000	169000	241000	244400.39	4.20	0	7600	252333	246666	240833	235166	229333	249500	238000	54	72000	500	173520	500	1	10743000	26750	98.11	9.44	12	0.22	2538.00	26367.00	265000	20230630	-6.04	89000	20221102	179.78	265000	-6.04	20230630	121500	104.94	20230110	265000	-6.04	20230630	89000	179.78	20221102	1.92	Y	214370	500	53 억		451015	N	N	2624	N	00	N
144	20230706	100820	57	100.00	KSQ150		제약	N	N	N	N		N	244000	3000	2	1.24	2906017000	11978	25.85	240500	245500	238500	313000	169000	241000	242612.87	4.20	0	4601	252333	246666	240833	235166	229333	249500	238000	54	72000	500	173520	500	1	10743000	26213	96.14	9.25	12	0.11	2538.00	26367.00	265000	20230630	-7.92	89000	20221102	174.16	265000	-7.92	20230630	121500	100.82	20230110	265000	-7.92	20230630	89000	174.16	20221102	1.92	Y	214370	500	53 억		451015	N	N	2624	N	00	N
145	20230706	090819	57	100.00	KSQ150		제약	N	N	N	N		N	241500	500	2	0.21	741643500	3078	6.64	240500	245000	238500	313000	169000	241000	240949.81	4.20	0	760	252333	246666	240833	235166	229333	249500	238000	54	72000	500	173520	500	1	10743000	25944	95.15	9.16	12	0.03	2538.00	26367.00	265000	20230630	-8.87	89000	20221102	171.35	265000	-8.87	20230630	121500	98.77	20230110	265000	-8.87	20230630	89000	171.35	20221102	1.92	Y	214370	500	53 억		451015	N	N	2624	N	00	N
146	20230705	160816	57	100.00	KSQ150		제약	N	N	N	N		N	241000	1000	2	0.42	11118689500	46231	65.46	237500	246500	235000	312000	168000	240000	240502.56	4.04	0	7638	249000	244500	238000	233500	227000	246750	235750	54	72000	500	172800	500	1	10743000	25891	94.96	9.14	12	0.43	2538.00	26367.00	265000	20230630	-9.06	89000	20221102	170.79	265000	-9.06	20230630	121500	98.35	20230110	265000	-9.06	20230630	89000	170.79	20221102	1.83	Y	214370	500	53 억		434139	N	N	2624	N	00	N
147	20230705	150812	57	100.00	KSQ150		제약	N	N	N	N		N	242000	2000	2	0.83	10636849500	44234	62.64	237500	246500	235000	312000	168000	240000	240467.73	4.04	0	7491	249000	244500	238000	233500	227000	246750	235750	54	72000	500	172800	500	1	10743000	25998	95.35	9.18	12	0.41	2538.00	26367.00	265000	20230630	-8.68	89000	20221102	171.91	265000	-8.68	20230630	121500	99.18	20230110	265000	-8.68	20230630	89000	171.91	20221102	1.83	Y	214370	500	53 억		434139	N	N	4982	N	00	N
148	20230705	140804	57	100.00	KSQ150		제약	N	N	N	N		N	238000	-2000	5	-0.83	8655826000	35972	50.94	237500	246500	235000	312000	168000	240000	240626.77	4.04	0	4794	249000	244500	238000	233500	227000	246750	235750	54	72000	500	172800	500	1	10743000	25568	93.77	9.03	12	0.33	2538.00	26367.00	265000	20230630	-10.19	89000	20221102	167.42	265000	-10.19	20230630	121500	95.88	20230110	265000	-10.19	20230630	89000	167.42	20221102	1.83	Y	214370	500	53 억		434139	N	N	4982	N	00	N
149	20230705	130806	57	100.00	KSQ150		제약	N	N	N	N		N	241500	1500	2	0.62	6988794000	29010	41.08	237500	246500	235000	312000	168000	240000	240909.82	4.04	0	3460	249000	244500	238000	233500	227000	246750	235750	54	72000	500	172800	500	1	10743000	25944	95.15	9.16	12	0.27	2538.00	26367.00	265000	20230630	-8.87	89000	20221102	171.35	265000	-8.87	20230630	121500	98.77	20230110	265000	-8.87	20230630	89000	171.35	20221102	1.83	Y	214370	500	53 억		434139	N	N	4982	N	00	N
150	20230705	120805	57	100.00	KSQ150		제약	N	N	N	N		N	242000	2000	2	0.83	6543495500	27167	38.47	237500	246500	235000	312000	168000	240000	240861.91	4.04	0	3064	249000	244500	238000	233500	227000	246750	235750	54	72000	500	172800	500	1	10743000	25998	95.35	9.18	12	0.25	2538.00	26367.00	265000	20230630	-8.68	89000	20221102	171.91	265000	-8.68	20230630	121500	99.18	20230110	265000	-8.68	20230630	89000	171.91	20221102	1.83	Y	214370	500	53 억		434139	N	N	4982	N	00	N
151	20230705	110814	57	100.00	KSQ150		제약	N	N	N	N		N	243500	3500	2	1.46	4600606500	19222	27.22	237500	244000	235000	312000	168000	240000	239340.68	4.04	0	3963	249000	244500	238000	233500	227000	246750	235750	54	72000	500	172800	500	1	10743000	26159	95.94	9.24	12	0.18	2538.00	26367.00	265000	20230630	-8.11	89000	20221102	173.60	265000	-8.11	20230630	121500	100.41	20230110	265000	-8.11	20230630	89000	173.60	20221102	1.83	Y	214370	500	53 억		434139	N	N	4982	N	00	N
152	20230705	100808	57	100.00	KSQ150		제약	N	N	N	N		N	241000	1000	2	0.42	2360255500	9964	14.11	237500	241000	235000	312000	168000	240000	236878.31	4.04	0	1697	249000	244500	238000	233500	227000	246750	235750	54	72000	500	172800	500	1	10743000	25891	94.96	9.14	12	0.09	2538.00	26367.00	265000	20230630	-9.06	89000	20221102	170.79	265000	-9.06	20230630	121500	98.35	20230110	265000	-9.06	20230630	89000	170.79	20221102	1.83	Y	214370	500	53 억		434139	N	N	4982	N	00	N
153	20230705	090806	57	100.00	KSQ150		제약	N	N	N	N		N	237500	-2500	5	-1.04	346566500	1461	2.07	237500	238500	235000	312000	168000	240000	237211.84	4.04	0	125	249000	244500	238000	233500	227000	246750	235750	54	72000	500	172800	500	1	10743000	25515	93.58	9.01	12	0.01	2538.00	26367.00	265000	20230630	-10.38	89000	20221102	166.85	265000	-10.38	20230630	121500	95.47	20230110	265000	-10.38	20230630	89000	166.85	20221102	1.83	Y	214370	500	53 억		434139	N	N	4982	N	00	N
154	20230704	160803	57	100.00	KSQ150		제약	N	N	N	N		N	240000	3500	2	1.48	16687144500	70470	58.69	235500	242500	231500	307000	166000	236500	236794.89	3.85	0	2672	274500	255500	245000	226000	215500	250250	220750	54	70500	500	170280	500	1	10743000	25783	94.56	9.10	12	0.66	2538.00	26367.00	265000	20230630	-9.43	89000	20221102	169.66	265000	-9.43	20230630	121500	97.53	20230110	265000	-9.43	20230630	89000	169.66	20221102	1.91	Y	214370	500	53 억		414037	N	N	4982	N	00	N
155	20230704	150754	57	100.00	KSQ150		제약	N	N	N	N		N	240500	4000	2	1.69	15923496500	67290	56.04	235500	242500	231500	307000	166000	236500	236639.91	3.85	0	2435	274500	255500	245000	226000	215500	250250	220750	54	70500	500	170280	500	1	10743000	25837	94.76	9.12	12	0.63	2538.00	26367.00	265000	20230630	-9.25	89000	20221102	170.22	265000	-9.25	20230630	121500	97.94	20230110	265000	-9.25	20230630	89000	170.22	20221102	1.91	Y	214370	500	53 억		414037	N	N	8428	N	00	N
156	20230704	140758	57	100.00	KSQ150		제약	N	N	N	N		N	238000	1500	2	0.63	13964016500	59135	49.25	235500	241000	231500	307000	166000	236500	236137.81	3.85	0	3062	274500	255500	245000	226000	215500	250250	220750	54	70500	500	170280	500	1	10743000	25568	93.77	9.03	12	0.55	2538.00	26367.00	265000	20230630	-10.19	89000	20221102	167.42	265000	-10.19	20230630	121500	95.88	20230110	265000	-10.19	20230630	89000	167.42	20221102	1.91	Y	214370	500	53 억		414037	N	N	8428	N	00	N
157	20230704	130748	57	100.00	KSQ150		제약	N	N	N	N		N	237500	1000	2	0.42	13184210500	55840	46.50	235500	241000	231500	307000	166000	236500	236106.78	3.85	0	2138	274500	255500	245000	226000	215500	250250	220750	54	70500	500	170280	500	1	10743000	25515	93.58	9.01	12	0.52	2538.00	26367.00	265000	20230630	-10.38	89000	20221102	166.85	265000	-10.38	20230630	121500	95.47	20230110	265000	-10.38	20230630	89000	166.85	20221102	1.91	Y	214370	500	53 억		414037	N	N	8428	N	00	N
158	20230704	120757	57	100.00	KSQ150		제약	N	N	N	N		N	236500	0	3	0.00	12476437000	52846	44.01	235500	241000	231500	307000	166000	236500	236090.32	3.85	0	1570	274500	255500	245000	226000	215500	250250	220750	54	70500	500	170280	500	1	10743000	25407	93.18	8.97	12	0.49	2538.00	26367.00	265000	20230630	-10.75	89000	20221102	165.73	265000	-10.75	20230630	121500	94.65	20230110	265000	-10.75	20230630	89000	165.73	20221102	1.91	Y	214370	500	53 억		414037	N	N	8428	N	00	N
159	20230704	110750	57	100.00	KSQ150		제약	N	N	N	N		N	239500	3000	2	1.27	11024157500	46762	38.94	235500	240500	231500	307000	166000	236500	235750.02	3.85	0	2355	274500	255500	245000	226000	215500	250250	220750	54	70500	500	170280	500	1	10743000	25729	94.37	9.08	12	0.44	2538.00	26367.00	265000	20230630	-9.62	89000	20221102	169.10	265000	-9.62	20230630	121500	97.12	20230110	265000	-9.62	20230630	89000	169.10	20221102	1.91	Y	214370	500	53 억		414037	N	N	8428	N	00	N
160	20230704	100748	57	100.00	KSQ150		제약	N	N	N	N		N	236500	0	3	0.00	6505436500	27688	23.06	235500	240000	231500	307000	166000	236500	234953.97	3.85	0	2978	274500	255500	245000	226000	215500	250250	220750	54	70500	500	170280	500	1	10743000	25407	93.18	8.97	12	0.26	2538.00	26367.00	265000	20230630	-10.75	89000	20221102	165.73	265000	-10.75	20230630	121500	94.65	20230110	265000	-10.75	20230630	89000	165.73	20221102	1.91	Y	214370	500	53 억		414037	N	N	8428	N	00	N
161	20230704	090747	57	100.00	KSQ150		제약	N	N	N	N		N	235500	-1000	5	-0.42	1203902500	5128	4.27	235500	237500	231500	307000	166000	236500	234763.61	3.85	0	170	274500	255500	245000	226000	215500	250250	220750	54	70500	500	170280	500	1	10743000	25300	92.79	8.93	12	0.05	2538.00	26367.00	265000	20230630	-11.13	89000	20221102	164.61	265000	-11.13	20230630	121500	93.83	20230110	265000	-11.13	20230630	89000	164.61	20221102	1.91	Y	214370	500	53 억		414037	N	N	8428	N	00	N
162	20230703	160740	57	100.00	KSQ150		제약	N	N	N	N		N	236500	-23000	5	-8.86	29201074000	119483	191.58	260000	264000	234500	337000	182000	259500	244406.14	3.86	0	-14208	275833	267666	256833	248666	237833	271750	252750	54	77500	500	186840	500	1	10743000	25407	93.18	8.97	12	1.11	2538.00	26367.00	265000	20230630	-10.75	89000	20221102	165.73	265000	-10.75	20230630	121500	94.65	20230110	265000	-10.75	20230630	89000	165.73	20221102	1.96	Y	214370	500	53 억		415177	N	N	8428	N	00	N
163	20230703	150748	57	100.00	KSQ150		제약	N	N	N	N		N	240000	-19500	5	-7.51	27209283500	111097	178.14	260000	264000	234500	337000	182000	259500	244914.66	3.86	0	-13425	275833	267666	256833	248666	237833	271750	252750	54	77500	500	186840	500	1	10743000	25783	94.56	9.10	12	1.03	2538.00	26367.00	265000	20230630	-9.43	89000	20221102	169.66	265000	-9.43	20230630	121500	97.53	20230110	265000	-9.43	20230630	89000	169.66	20221102	1.96	Y	214370	500	53 억		415177	N	N	2033	N	00	N
164	20230703	140747	57	100.00	KSQ150		제약	N	N	N	N		N	237500	-22000	5	-8.48	22545359000	91563	146.82	260000	264000	237000	337000	182000	259500	246227.83	3.86	0	-8904	275833	267666	256833	248666	237833	271750	252750	54	77500	500	186840	500	1	10743000	25515	93.58	9.01	12	0.85	2538.00	26367.00	265000	20230630	-10.38	89000	20221102	166.85	265000	-10.38	20230630	121500	95.47	20230110	265000	-10.38	20230630	89000	166.85	20221102	1.96	Y	214370	500	53 억		415177	N	N	2033	N	00	N
165	20230703	130741	57	100.00	KSQ150		제약	N	N	N	N		N	242000	-17500	5	-6.74	18678277000	75409	120.91	260000	264000	239500	337000	182000	259500	247692.94	3.86	0	-9454	275833	267666	256833	248666	237833	271750	252750	54	77500	500	186840	500	1	10743000	25998	95.35	9.18	12	0.70	2538.00	26367.00	265000	20230630	-8.68	89000	20221102	171.91	265000	-8.68	20230630	121500	99.18	20230110	265000	-8.68	20230630	89000	171.91	20221102	1.96	Y	214370	500	53 억		415177	N	N	2033	N	00	N
166	20230703	120750	57	100.00	KSQ150		제약	N	N	N	N		N	241000	-18500	5	-7.13	15980285500	64219	102.97	260000	264000	241000	337000	182000	259500	248840.46	3.86	0	-9137	275833	267666	256833	248666	237833	271750	252750	54	77500	500	186840	500	1	10743000	25891	94.96	9.14	12	0.60	2538.00	26367.00	265000	20230630	-9.06	89000	20221102	170.79	265000	-9.06	20230630	121500	98.35	20230110	265000	-9.06	20230630	89000	170.79	20221102	1.96	Y	214370	500	53 억		415177	N	N	2033	N	00	N
167	20230703	110743	57	100.00	KSQ150		제약	N	N	N	N		N	243500	-16000	5	-6.17	12806305500	51151	82.02	260000	264000	242000	337000	182000	259500	250362.76	3.86	0	-6417	275833	267666	256833	248666	237833	271750	252750	54	77500	500	186840	500	1	10743000	26159	95.94	9.24	12	0.48	2538.00	26367.00	265000	20230630	-8.11	89000	20221102	173.60	265000	-8.11	20230630	121500	100.41	20230110	265000	-8.11	20230630	89000	173.60	20221102	1.96	Y	214370	500	53 억		415177	N	N	2033	N	00	N
168	20230703	100732	57	100.00	KSQ150		제약	N	N	N	N		N	247500	-12000	5	-4.62	7203854500	28369	45.49	260000	264000	247500	337000	182000	259500	253934.03	3.86	0	-6182	275833	267666	256833	248666	237833	271750	252750	54	77500	500	186840	500	1	10743000	26589	97.52	9.39	12	0.26	2538.00	26367.00	265000	20230630	-6.60	89000	20221102	178.09	265000	-6.60	20230630	121500	103.70	20230110	265000	-6.60	20230630	89000	178.09	20221102	1.96	Y	214370	500	53 억		415177	N	N	2033	N	00	N
169	20230703	090740	57	100.00	KSQ150		제약	N	N	N	N		N	262000	2500	2	0.96	840342000	3212	5.15	260000	264000	259000	337000	182000	259500	261625.78	3.86	0	-425	275833	267666	256833	248666	237833	271750	252750	54	77500	500	186840	500	1	10743000	28147	103.23	9.94	12	0.03	2538.00	26367.00	265000	20230630	-1.13	89000	20221102	194.38	265000	-1.13	20230630	121500	115.64	20230110	265000	-1.13	20230630	89000	194.38	20221102	1.96	Y	214370	500	53 억		415177	N	N	2033	N	00	N