KissMeData/064550/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	160559	57	100.00	KSQ150		제약	N	N	N	N		N	46500	3200	2	7.39	41167724250	887553	261.92	46250	47700	44800	56200	30350	43300	46385.53	6.66	0	9445	44833	44066	42783	42016	40733	44450	42400	129	12925	500	30310	50	1	25810291	12002	99.36	5.09	12	3.44	468.00	9144.00	77600	20230508	-40.08	23050	20221013	101.74	77600	-40.08	20230508	26100	78.16	20230131	77600	-40.08	20230508	23050	101.74	20221013	6.88	Y	064550	500	129 억		1718726	N	N	37165	N	00	N
3	20230731	150600	57	100.00	KSQ150		제약	N	N	N	N		N	46750	3450	2	7.97	39220742900	845741	249.58	46250	47700	44800	56200	30350	43300	46376.79	6.66	0	677	44833	44066	42783	42016	40733	44450	42400	129	12925	500	30310	50	1	25810291	12066	99.89	5.11	12	3.28	468.00	9144.00	77600	20230508	-39.76	23050	20221013	102.82	77600	-39.76	20230508	26100	79.12	20230131	77600	-39.76	20230508	23050	102.82	20221013	6.88	Y	064550	500	129 억		1718726	N	N	17705	N	00	N
4	20230731	140602	57	100.00	KSQ150		제약	N	N	N	N		N	46300	3000	2	6.93	35159619250	758595	223.86	46250	47700	44800	56200	30350	43300	46350.97	6.66	0	-20039	44833	44066	42783	42016	40733	44450	42400	129	12925	500	30310	50	1	25810291	11950	98.93	5.06	12	2.94	468.00	9144.00	77600	20230508	-40.34	23050	20221013	100.87	77600	-40.34	20230508	26100	77.39	20230131	77600	-40.34	20230508	23050	100.87	20221013	6.88	Y	064550	500	129 억		1718726	N	N	17705	N	00	N
5	20230731	130601	57	100.00	KSQ150		제약	N	N	N	N		N	45550	2250	2	5.20	32531523650	701704	207.07	46250	47700	44800	56200	30350	43300	46363.61	6.66	0	-39942	44833	44066	42783	42016	40733	44450	42400	129	12925	500	30310	50	1	25810291	11757	97.33	4.98	12	2.72	468.00	9144.00	77600	20230508	-41.30	23050	20221013	97.61	77600	-41.30	20230508	26100	74.52	20230131	77600	-41.30	20230508	23050	97.61	20221013	6.88	Y	064550	500	129 억		1718726	N	N	17705	N	00	N
6	20230731	120608	57	100.00	KSQ150		제약	N	N	N	N		N	45800	2500	2	5.77	30520771950	657497	194.03	46250	47700	44800	56200	30350	43300	46422.74	6.66	0	-44370	44833	44066	42783	42016	40733	44450	42400	129	12925	500	30310	50	1	25810291	11821	97.86	5.01	12	2.55	468.00	9144.00	77600	20230508	-40.98	23050	20221013	98.70	77600	-40.98	20230508	26100	75.48	20230131	77600	-40.98	20230508	23050	98.70	20221013	6.88	Y	064550	500	129 억		1718726	N	N	17705	N	00	N
7	20230731	110610	57	100.00	KSQ150		제약	N	N	N	N		N	45900	2600	2	6.00	28761426550	619166	182.72	46250	47700	44800	56200	30350	43300	46455.22	6.66	0	-40082	44833	44066	42783	42016	40733	44450	42400	129	12925	500	30310	50	1	25810291	11847	98.08	5.02	12	2.40	468.00	9144.00	77600	20230508	-40.85	23050	20221013	99.13	77600	-40.85	20230508	26100	75.86	20230131	77600	-40.85	20230508	23050	99.13	20221013	6.88	Y	064550	500	129 억		1718726	N	N	17705	N	00	N
8	20230731	100608	57	100.00	KSQ150		제약	N	N	N	N		N	46450	3150	2	7.27	25115119000	540483	159.50	46250	47700	44800	56200	30350	43300	46471.75	6.66	0	-46495	44833	44066	42783	42016	40733	44450	42400	129	12925	500	30310	50	1	25810291	11989	99.25	5.08	12	2.09	468.00	9144.00	77600	20230508	-40.14	23050	20221013	101.52	77600	-40.14	20230508	26100	77.97	20230131	77600	-40.14	20230508	23050	101.52	20221013	6.88	Y	064550	500	129 억		1718726	N	N	17705	N	00	N
9	20230731	090600	57	100.00	KSQ150		제약	N	N	N	N		N	46100	2800	2	6.47	1506926700	32654	9.64	46250	46300	45650	56200	30350	43300	46206.52	6.66	0	-20250	44833	44066	42783	42016	40733	44450	42400	129	12925	500	30310	50	1	25810291	11899	98.50	5.04	12	0.13	468.00	9144.00	77600	20230508	-40.59	23050	20221013	100.00	77600	-40.59	20230508	26100	76.63	20230131	77600	-40.59	20230508	23050	100.00	20221013	6.88	Y	064550	500	129 억		1718726	N	N	17705	N	00	N
10	20230728	160602	57	100.00	KSQ150		제약	N	N	N	N		N	43300	1050	2	2.49	14247614000	333562	54.44	42350	43550	41500	54900	29600	42250	42713.61	6.68	0	18279	45350	43800	42650	41100	39950	44575	41875	129	12650	500	29570	50	1	25810291	11176	92.52	4.74	12	1.29	468.00	9144.00	77600	20230508	-44.20	23050	20221013	87.85	77600	-44.20	20230508	26100	65.90	20230131	77600	-44.20	20230508	23050	87.85	20221013	7.03	Y	064550	500	129 억		1723769	N	N	17705	N	00	N
11	20230728	150602	57	100.00	KSQ150		제약	N	N	N	N		N	43250	1000	2	2.37	12817995500	300587	49.06	42350	43550	41500	54900	29600	42250	42643.41	6.68	0	20956	45350	43800	42650	41100	39950	44575	41875	129	12650	500	29570	50	1	25810291	11163	92.41	4.73	12	1.16	468.00	9144.00	77600	20230508	-44.27	23050	20221013	87.64	77600	-44.27	20230508	26100	65.71	20230131	77600	-44.27	20230508	23050	87.64	20221013	7.03	Y	064550	500	129 억		1723769	N	N	20426	N	00	N
12	20230728	140600	57	100.00	KSQ150		제약	N	N	N	N		N	43000	750	2	1.78	11293435950	265164	43.28	42350	43550	41500	54900	29600	42250	42590.58	6.68	0	13481	45350	43800	42650	41100	39950	44575	41875	129	12650	500	29570	50	1	25810291	11098	91.88	4.70	12	1.03	468.00	9144.00	77600	20230508	-44.59	23050	20221013	86.55	77600	-44.59	20230508	26100	64.75	20230131	77600	-44.59	20230508	23050	86.55	20221013	7.03	Y	064550	500	129 억		1723769	N	N	20426	N	00	N
13	20230728	130602	57	100.00	KSQ150		제약	N	N	N	N		N	43300	1050	2	2.49	9903736750	232913	38.01	42350	43550	41500	54900	29600	42250	42521.36	6.68	0	7251	45350	43800	42650	41100	39950	44575	41875	129	12650	500	29570	50	1	25810291	11176	92.52	4.74	12	0.90	468.00	9144.00	77600	20230508	-44.20	23050	20221013	87.85	77600	-44.20	20230508	26100	65.90	20230131	77600	-44.20	20230508	23050	87.85	20221013	7.03	Y	064550	500	129 억		1723769	N	N	20426	N	00	N
14	20230728	120600	57	100.00	KSQ150		제약	N	N	N	N		N	43200	950	2	2.25	8304952350	195980	31.99	42350	43400	41500	54900	29600	42250	42376.63	6.68	0	3967	45350	43800	42650	41100	39950	44575	41875	129	12650	500	29570	50	1	25810291	11150	92.31	4.72	12	0.76	468.00	9144.00	77600	20230508	-44.33	23050	20221013	87.42	77600	-44.33	20230508	26100	65.52	20230131	77600	-44.33	20230508	23050	87.42	20221013	7.03	Y	064550	500	129 억		1723769	N	N	20426	N	00	N
15	20230728	110604	57	100.00	KSQ150		제약	N	N	N	N		N	42500	250	2	0.59	6372479650	150914	24.63	42350	43400	41500	54900	29600	42250	42225.88	6.68	0	2239	45350	43800	42650	41100	39950	44575	41875	129	12650	500	29570	50	1	25810291	10969	90.81	4.65	12	0.58	468.00	9144.00	77600	20230508	-45.23	23050	20221013	84.38	77600	-45.23	20230508	26100	62.84	20230131	77600	-45.23	20230508	23050	84.38	20221013	7.03	Y	064550	500	129 억		1723769	N	N	20426	N	00	N
16	20230728	100557	57	100.00	KSQ150		제약	N	N	N	N		N	41700	-550	5	-1.30	5133717100	121474	19.83	42350	43400	41500	54900	29600	42250	42261.87	6.68	0	-765	45350	43800	42650	41100	39950	44575	41875	129	12650	500	29570	50	1	25810291	10763	89.10	4.56	12	0.47	468.00	9144.00	77600	20230508	-46.26	23050	20221013	80.91	77600	-46.26	20230508	26100	59.77	20230131	77600	-46.26	20230508	23050	80.91	20221013	7.03	Y	064550	500	129 억		1723769	N	N	20426	N	00	N
17	20230728	090602	57	100.00	KSQ150		제약	N	N	N	N		N	42800	550	2	1.30	898226150	21058	3.44	42350	42900	42350	54900	29600	42250	42657.85	6.68	0	5586	45350	43800	42650	41100	39950	44575	41875	129	12650	500	29570	50	1	25810291	11047	91.45	4.68	12	0.08	468.00	9144.00	77600	20230508	-44.85	23050	20221013	85.68	77600	-44.85	20230508	26100	63.98	20230131	77600	-44.85	20230508	23050	85.68	20221013	7.03	Y	064550	500	129 억		1723769	N	N	20426	N	00	N
18	20230727	160558	57	100.00	KSQ150		제약	N	N	N	N		N	42250	750	2	1.81	26074806900	606036	76.52	41500	44200	41500	53900	29050	41500	43026.52	6.39	152000	91169	44233	42866	41983	40616	39733	42425	40175	129	12425	500	29050	50	1	25810291	10905	90.28	4.62	12	2.35	468.00	9144.00	77600	20230508	-45.55	23050	20221013	83.30	77600	-45.55	20230508	26100	61.88	20230131	77600	-45.55	20230508	23050	83.30	20221013	7.15	Y	064550	500	129 억		1650453	N	N	20426	N	00	N
19	20230727	150559	57	100.00	KSQ150		제약	N	N	N	N		N	41900	400	2	0.96	24714131050	573646	72.43	41500	44200	41500	53900	29050	41500	43082.99	6.39	152000	87194	44233	42866	41983	40616	39733	42425	40175	129	12425	500	29050	50	1	25810291	10815	89.53	4.58	12	2.22	468.00	9144.00	77600	20230508	-46.01	23050	20221013	81.78	77600	-46.01	20230508	26100	60.54	20230131	77600	-46.01	20230508	23050	81.78	20221013	7.15	Y	064550	500	129 억		1650453	N	N	37487	N	00	N
20	20230727	140556	57	100.00	KSQ150		제약	N	N	N	N		N	42300	800	2	1.93	22130124600	512258	64.68	41500	44200	41500	53900	29050	41500	43201.66	6.39	152000	75962	44233	42866	41983	40616	39733	42425	40175	129	12425	500	29050	50	1	25810291	10918	90.38	4.63	12	1.98	468.00	9144.00	77600	20230508	-45.49	23050	20221013	83.51	77600	-45.49	20230508	26100	62.07	20230131	77600	-45.49	20230508	23050	83.51	20221013	7.15	Y	064550	500	129 억		1650453	N	N	37487	N	00	N
21	20230727	130556	57	100.00	KSQ150		제약	N	N	N	N		N	42850	1350	2	3.25	20128895850	465365	58.76	41500	44200	41500	53900	29050	41500	43254.60	6.39	152000	81672	44233	42866	41983	40616	39733	42425	40175	129	12425	500	29050	50	1	25810291	11060	91.56	4.69	12	1.80	468.00	9144.00	77600	20230508	-44.78	23050	20221013	85.90	77600	-44.78	20230508	26100	64.18	20230131	77600	-44.78	20230508	23050	85.90	20221013	7.15	Y	064550	500	129 억		1650453	N	N	37487	N	00	N
22	20230727	120559	57	100.00	KSQ150		제약	N	N	N	N		N	42600	1100	2	2.65	18041530300	416325	52.57	41500	44200	41500	53900	29050	41500	43335.91	6.39	152000	87913	44233	42866	41983	40616	39733	42425	40175	129	12425	500	29050	50	1	25810291	10995	91.03	4.66	12	1.61	468.00	9144.00	77600	20230508	-45.10	23050	20221013	84.82	77600	-45.10	20230508	26100	63.22	20230131	77600	-45.10	20230508	23050	84.82	20221013	7.15	Y	064550	500	129 억		1650453	N	N	37487	N	00	N
23	20230727	110559	57	100.00	KSQ150		제약	N	N	N	N		N	43500	2000	2	4.82	15191888550	350032	44.20	41500	44200	41500	53900	29050	41500	43402.30	6.39	152000	92319	44233	42866	41983	40616	39733	42425	40175	129	12425	500	29050	50	1	25810291	11227	92.95	4.76	12	1.36	468.00	9144.00	77600	20230508	-43.94	23050	20221013	88.72	77600	-43.94	20230508	26100	66.67	20230131	77600	-43.94	20230508	23050	88.72	20221013	7.15	Y	064550	500	129 억		1650453	N	N	37487	N	00	N
24	20230727	100556	57	100.00	KSQ150		제약	N	N	N	N		N	43500	2000	2	4.82	10417909500	241123	30.45	41500	43850	41500	53900	29050	41500	43206.92	6.39	152000	68153	44233	42866	41983	40616	39733	42425	40175	129	12425	500	29050	50	1	25810291	11227	92.95	4.76	12	0.93	468.00	9144.00	77600	20230508	-43.94	23050	20221013	88.72	77600	-43.94	20230508	26100	66.67	20230131	77600	-43.94	20230508	23050	88.72	20221013	7.15	Y	064550	500	129 억		1650453	N	N	37487	N	00	N
25	20230727	090556	57	100.00	KSQ150		제약	N	N	N	N		N	42650	1150	2	2.77	1574162650	37219	4.70	41500	42800	41500	53900	29050	41500	42298.03	6.39	152000	6468	44233	42866	41983	40616	39733	42425	40175	129	12425	500	29050	50	1	25810291	11008	91.13	4.66	12	0.14	468.00	9144.00	77600	20230508	-45.04	23050	20221013	85.03	77600	-45.04	20230508	26100	63.41	20230131	77600	-45.04	20230508	23050	85.03	20221013	7.15	Y	064550	500	129 억		1650453	N	N	37487	N	00	N
26	20230726	160554	57	100.00	KSQ150		제약	N	N	N	N		N	41500	-1500	5	-3.49	32722777650	780418	174.84	43000	43350	41100	55900	30100	43000	41930.05	5.81	0	142085	45133	44066	43483	42416	41833	43775	42125	129	12900	500	30100	50	1	25810291	10711	88.68	4.54	12	3.02	468.00	9144.00	77600	20230508	-46.52	23050	20221013	80.04	77600	-46.52	20230508	26100	59.00	20230131	77600	-46.52	20230508	23050	80.04	20221013	7.08	Y	064550	500	129 억		1498453	N	N	37480	N	00	N
27	20230726	150558	57	100.00	KSQ150		제약	N	N	N	N		N	41850	-1150	5	-2.67	30446488250	725652	162.57	43000	43350	41100	55900	30100	43000	41956.41	5.81	0	134051	45133	44066	43483	42416	41833	43775	42125	129	12900	500	30100	50	1	25810291	10802	89.42	4.58	12	2.81	468.00	9144.00	77600	20230508	-46.07	23050	20221013	81.56	77600	-46.07	20230508	26100	60.34	20230131	77600	-46.07	20230508	23050	81.56	20221013	7.08	Y	064550	500	129 억		1498453	N	N	16290	N	00	N
28	20230726	140555	57	100.00	KSQ150		제약	N	N	N	N		N	41700	-1300	5	-3.02	27076204350	645058	144.51	43000	43350	41100	55900	30100	43000	41973.72	5.81	0	109534	45133	44066	43483	42416	41833	43775	42125	129	12900	500	30100	50	1	25810291	10763	89.10	4.56	12	2.50	468.00	9144.00	77600	20230508	-46.26	23050	20221013	80.91	77600	-46.26	20230508	26100	59.77	20230131	77600	-46.26	20230508	23050	80.91	20221013	7.08	Y	064550	500	129 억		1498453	N	N	16290	N	00	N
29	20230726	130553	57	100.00	KSQ150		제약	N	N	N	N		N	41500	-1500	5	-3.49	20142936900	480418	107.63	43000	43350	41100	55900	30100	43000	41926.36	5.81	0	118152	45133	44066	43483	42416	41833	43775	42125	129	12900	500	30100	50	1	25810291	10711	88.68	4.54	12	1.86	468.00	9144.00	77600	20230508	-46.52	23050	20221013	80.04	77600	-46.52	20230508	26100	59.00	20230131	77600	-46.52	20230508	23050	80.04	20221013	7.08	Y	064550	500	129 억		1498453	N	N	16290	N	00	N
30	20230726	120555	57	100.00	KSQ150		제약	N	N	N	N		N	42100	-900	5	-2.09	17575415950	418938	93.85	43000	43350	41100	55900	30100	43000	41950.54	5.81	0	99355	45133	44066	43483	42416	41833	43775	42125	129	12900	500	30100	50	1	25810291	10866	89.96	4.60	12	1.62	468.00	9144.00	77600	20230508	-45.75	23050	20221013	82.65	77600	-45.75	20230508	26100	61.30	20230131	77600	-45.75	20230508	23050	82.65	20221013	7.08	Y	064550	500	129 억		1498453	N	N	16290	N	00	N
31	20230726	110551	57	100.00	KSQ150		제약	N	N	N	N		N	41700	-1300	5	-3.02	15463149250	368542	82.56	43000	43350	41100	55900	30100	43000	41955.63	5.81	0	93805	45133	44066	43483	42416	41833	43775	42125	129	12900	500	30100	50	1	25810291	10763	89.10	4.56	12	1.43	468.00	9144.00	77600	20230508	-46.26	23050	20221013	80.91	77600	-46.26	20230508	26100	59.77	20230131	77600	-46.26	20230508	23050	80.91	20221013	7.08	Y	064550	500	129 억		1498453	N	N	16290	N	00	N
32	20230726	100555	57	100.00	KSQ150		제약	N	N	N	N		N	41600	-1400	5	-3.26	10035103150	237810	53.28	43000	43350	41500	55900	30100	43000	42195.60	5.81	0	58600	45133	44066	43483	42416	41833	43775	42125	129	12900	500	30100	50	1	25810291	10737	88.89	4.55	12	0.92	468.00	9144.00	77600	20230508	-46.39	23050	20221013	80.48	77600	-46.39	20230508	26100	59.39	20230131	77600	-46.39	20230508	23050	80.48	20221013	7.08	Y	064550	500	129 억		1498453	N	N	16290	N	00	N
33	20230726	090551	57	100.00	KSQ150		제약	N	N	N	N		N	42700	-300	5	-0.70	1661572900	38863	8.71	43000	43350	42450	55900	30100	43000	42750.09	5.81	0	-525	45133	44066	43483	42416	41833	43775	42125	129	12900	500	30100	50	1	25810291	11021	91.24	4.67	12	0.15	468.00	9144.00	77600	20230508	-44.97	23050	20221013	85.25	77600	-44.97	20230508	26100	63.60	20230131	77600	-44.97	20230508	23050	85.25	20221013	7.08	Y	064550	500	129 억		1498453	N	N	16290	N	00	N
34	20230725	160549	57	100.00	KSQ150		제약	N	N	N	N		N	43000	-650	5	-1.49	18825030750	432171	72.40	43200	44550	42900	56700	30600	43650	43561.21	5.38	0	74128	47716	45682	44566	42532	41416	45125	41975	129	13050	500	30550	50	1	25810291	11098	91.88	4.70	12	1.67	468.00	9144.00	77600	20230508	-44.59	23050	20221013	86.55	77600	-44.59	20230508	26100	64.75	20230131	77600	-44.59	20230508	23050	86.55	20221013	7.06	Y	064550	500	129 억		1388718	N	N	16290	N	00	N
35	20230725	150546	57	100.00	KSQ150		제약	N	N	N	N		N	43250	-400	5	-0.92	17153903250	393466	65.92	43200	44550	42900	56700	30600	43650	43596.88	5.38	0	64539	47716	45682	44566	42532	41416	45125	41975	129	13050	500	30550	50	1	25810291	11163	92.41	4.73	12	1.52	468.00	9144.00	77600	20230508	-44.27	23050	20221013	87.64	77600	-44.27	20230508	26100	65.71	20230131	77600	-44.27	20230508	23050	87.64	20221013	7.06	Y	064550	500	129 억		1388718	N	N	32805	N	00	N
36	20230725	140546	57	100.00	KSQ150		제약	N	N	N	N		N	43400	-250	5	-0.57	13846368800	316897	53.09	43200	44550	42950	56700	30600	43650	43693.63	5.38	0	51301	47716	45682	44566	42532	41416	45125	41975	129	13050	500	30550	50	1	25810291	11202	92.74	4.75	12	1.23	468.00	9144.00	77600	20230508	-44.07	23050	20221013	88.29	77600	-44.07	20230508	26100	66.28	20230131	77600	-44.07	20230508	23050	88.29	20221013	7.06	Y	064550	500	129 억		1388718	N	N	32805	N	00	N
37	20230725	130551	57	100.00	KSQ150		제약	N	N	N	N		N	43550	-100	5	-0.23	12210106750	279233	46.78	43200	44550	42950	56700	30600	43650	43727.38	5.38	0	45240	47716	45682	44566	42532	41416	45125	41975	129	13050	500	30550	50	1	25810291	11240	93.06	4.76	12	1.08	468.00	9144.00	77600	20230508	-43.88	23050	20221013	88.94	77600	-43.88	20230508	26100	66.86	20230131	77600	-43.88	20230508	23050	88.94	20221013	7.06	Y	064550	500	129 억		1388718	N	N	32805	N	00	N
38	20230725	120551	57	100.00	KSQ150		제약	N	N	N	N		N	44000	350	2	0.80	10809173150	247121	41.40	43200	44550	42950	56700	30600	43650	43740.51	5.38	0	41815	47716	45682	44566	42532	41416	45125	41975	129	13050	500	30550	50	1	25810291	11357	94.02	4.81	12	0.96	468.00	9144.00	77600	20230508	-43.30	23050	20221013	90.89	77600	-43.30	20230508	26100	68.58	20230131	77600	-43.30	20230508	23050	90.89	20221013	7.06	Y	064550	500	129 억		1388718	N	N	32805	N	00	N
39	20230725	110548	57	100.00	KSQ150		제약	N	N	N	N		N	44350	700	2	1.60	9324323800	213586	35.78	43200	44550	42950	56700	30600	43650	43656.07	5.38	0	36434	47716	45682	44566	42532	41416	45125	41975	129	13050	500	30550	50	1	25810291	11447	94.76	4.85	12	0.83	468.00	9144.00	77600	20230508	-42.85	23050	20221013	92.41	77600	-42.85	20230508	26100	69.92	20230131	77600	-42.85	20230508	23050	92.41	20221013	7.06	Y	064550	500	129 억		1388718	N	N	32805	N	00	N
40	20230725	100548	57	100.00	KSQ150		제약	N	N	N	N		N	44100	450	2	1.03	6509836550	149989	25.13	43200	44300	42950	56700	30600	43650	43401.63	5.38	0	27299	47716	45682	44566	42532	41416	45125	41975	129	13050	500	30550	50	1	25810291	11382	94.23	4.82	12	0.58	468.00	9144.00	77600	20230508	-43.17	23050	20221013	91.32	77600	-43.17	20230508	26100	68.97	20230131	77600	-43.17	20230508	23050	91.32	20221013	7.06	Y	064550	500	129 억		1388718	N	N	32805	N	00	N
41	20230725	090548	57	100.00	KSQ150		제약	N	N	N	N		N	43200	-450	5	-1.03	1584740800	36686	6.15	43200	43600	42950	56700	30600	43650	43193.95	5.38	0	10678	47716	45682	44566	42532	41416	45125	41975	129	13050	500	30550	50	1	25810291	11150	92.31	4.72	12	0.14	468.00	9144.00	77600	20230508	-44.33	23050	20221013	87.42	77600	-44.33	20230508	26100	65.52	20230131	77600	-44.33	20230508	23050	87.42	20221013	7.06	Y	064550	500	129 억		1388718	N	N	32805	N	00	N
42	20230724	160550	57	100.00	KSQ150		제약	N	N	N	N		N	43650	-3100	5	-6.63	26250413400	590693	93.47	46600	46600	43450	60700	32750	46750	44443.36	5.51	0	-57059	48983	47866	46683	45566	44383	48425	46125	129	13975	500	32720	50	1	25810291	11266	93.27	4.77	12	2.29	468.00	9144.00	77600	20230508	-43.75	23050	20221013	89.37	77600	-43.75	20230508	26100	67.24	20230131	77600	-43.75	20230508	23050	89.37	20221013	7.07	Y	064550	500	129 억		1420893	N	N	32805	N	00	N
43	20230724	150546	57	100.00	KSQ150		제약	N	N	N	N		N	43950	-2800	5	-5.99	24283012050	545770	86.36	46600	46600	43450	60700	32750	46750	44493.08	5.51	0	-63159	48983	47866	46683	45566	44383	48425	46125	129	13975	500	32720	50	1	25810291	11344	93.91	4.81	12	2.11	468.00	9144.00	77600	20230508	-43.36	23050	20221013	90.67	77600	-43.36	20230508	26100	68.39	20230131	77600	-43.36	20230508	23050	90.67	20221013	7.07	Y	064550	500	129 억		1420893	N	N	30820	N	00	N
44	20230724	140545	57	100.00	KSQ150		제약	N	N	N	N		N	43950	-2800	5	-5.99	22592994750	507355	80.28	46600	46600	43450	60700	32750	46750	44530.90	5.51	0	-68882	48983	47866	46683	45566	44383	48425	46125	129	13975	500	32720	50	1	25810291	11344	93.91	4.81	12	1.97	468.00	9144.00	77600	20230508	-43.36	23050	20221013	90.67	77600	-43.36	20230508	26100	68.39	20230131	77600	-43.36	20230508	23050	90.67	20221013	7.07	Y	064550	500	129 억		1420893	N	N	30820	N	00	N
45	20230724	130545	57	100.00	KSQ150		제약	N	N	N	N		N	43850	-2900	5	-6.20	19099242100	427524	67.65	46600	46600	43800	60700	32750	46750	44674.03	5.51	0	-65543	48983	47866	46683	45566	44383	48425	46125	129	13975	500	32720	50	1	25810291	11318	93.70	4.80	12	1.66	468.00	9144.00	77600	20230508	-43.49	23050	20221013	90.24	77600	-43.49	20230508	26100	68.01	20230131	77600	-43.49	20230508	23050	90.24	20221013	7.07	Y	064550	500	129 억		1420893	N	N	30820	N	00	N
46	20230724	120546	57	100.00	KSQ150		제약	N	N	N	N		N	44300	-2450	5	-5.24	16429583950	366863	58.05	46600	46600	43950	60700	32750	46750	44783.92	5.51	0	-46206	48983	47866	46683	45566	44383	48425	46125	129	13975	500	32720	50	1	25810291	11434	94.66	4.84	12	1.42	468.00	9144.00	77600	20230508	-42.91	23050	20221013	92.19	77600	-42.91	20230508	26100	69.73	20230131	77600	-42.91	20230508	23050	92.19	20221013	7.07	Y	064550	500	129 억		1420893	N	N	30820	N	00	N
47	20230724	110549	57	100.00	KSQ150		제약	N	N	N	N		N	44300	-2450	5	-5.24	12739374950	283239	44.82	46600	46600	44200	60700	32750	46750	44977.41	5.51	0	-44011	48983	47866	46683	45566	44383	48425	46125	129	13975	500	32720	50	1	25810291	11434	94.66	4.84	12	1.10	468.00	9144.00	77600	20230508	-42.91	23050	20221013	92.19	77600	-42.91	20230508	26100	69.73	20230131	77600	-42.91	20230508	23050	92.19	20221013	7.07	Y	064550	500	129 억		1420893	N	N	30820	N	00	N
48	20230724	100543	57	100.00	KSQ150		제약	N	N	N	N		N	44800	-1950	5	-4.17	8464025850	187380	29.65	46600	46600	44650	60700	32750	46750	45170.30	5.51	0	-31895	48983	47866	46683	45566	44383	48425	46125	129	13975	500	32720	50	1	25810291	11563	95.73	4.90	12	0.73	468.00	9144.00	77600	20230508	-42.27	23050	20221013	94.36	77600	-42.27	20230508	26100	71.65	20230131	77600	-42.27	20230508	23050	94.36	20221013	7.07	Y	064550	500	129 억		1420893	N	N	30820	N	00	N
49	20230724	090546	57	100.00	KSQ150		제약	N	N	N	N		N	45400	-1350	5	-2.89	1604319400	34950	5.53	46600	46600	45250	60700	32750	46750	45903.03	5.51	0	-10583	48983	47866	46683	45566	44383	48425	46125	129	13975	500	32720	50	1	25810291	11718	97.01	4.97	12	0.14	468.00	9144.00	77600	20230508	-41.49	23050	20221013	96.96	77600	-41.49	20230508	26100	73.95	20230131	77600	-41.49	20230508	23050	96.96	20221013	7.07	Y	064550	500	129 억		1420893	N	N	30820	N	00	N
50	20230721	160541	57	100.00	KSQ150		제약	N	N	N	N		N	46750	900	2	1.96	29337539650	627053	158.02	45500	47800	45500	59600	32100	45850	46786.61	5.61	0	-1946	47716	46782	45966	45032	44216	46375	44625	129	13750	500	32090	50	1	25810291	12066	99.89	5.11	12	2.43	468.00	9144.00	77600	20230508	-39.76	23050	20221013	102.82	77600	-39.76	20230508	26100	79.12	20230131	77600	-39.76	20230508	23050	102.82	20221013	7.07	Y	064550	500	129 억		1447767	N	N	30820	N	00	N
51	20230721	150544	57	100.00	KSQ150		제약	N	N	N	N		N	46750	900	2	1.96	28259967300	603997	152.21	45500	47800	45500	59600	32100	45850	46788.42	5.61	0	-1777	47716	46782	45966	45032	44216	46375	44625	129	13750	500	32090	50	1	25810291	12066	99.89	5.11	12	2.34	468.00	9144.00	77600	20230508	-39.76	23050	20221013	102.82	77600	-39.76	20230508	26100	79.12	20230131	77600	-39.76	20230508	23050	102.82	20221013	7.07	Y	064550	500	129 억		1447767	N	N	20615	N	00	N
52	20230721	140541	57	100.00	KSQ150		제약	N	N	N	N		N	46400	550	2	1.20	24504619850	523454	131.91	45500	47800	45500	59600	32100	45850	46813.52	5.61	0	-336	47716	46782	45966	45032	44216	46375	44625	129	13750	500	32090	50	1	25810291	11976	99.15	5.07	12	2.03	468.00	9144.00	77600	20230508	-40.21	23050	20221013	101.30	77600	-40.21	20230508	26100	77.78	20230131	77600	-40.21	20230508	23050	101.30	20221013	7.07	Y	064550	500	129 억		1447767	N	N	20615	N	00	N
53	20230721	130542	57	100.00	KSQ150		제약	N	N	N	N		N	46450	600	2	1.31	22670907100	483931	121.95	45500	47800	45500	59600	32100	45850	46847.61	5.61	0	-514	47716	46782	45966	45032	44216	46375	44625	129	13750	500	32090	50	1	25810291	11989	99.25	5.08	12	1.87	468.00	9144.00	77600	20230508	-40.14	23050	20221013	101.52	77600	-40.14	20230508	26100	77.97	20230131	77600	-40.14	20230508	23050	101.52	20221013	7.07	Y	064550	500	129 억		1447767	N	N	20615	N	00	N
54	20230721	120549	57	100.00	KSQ150		제약	N	N	N	N		N	47000	1150	2	2.51	20772845800	443297	111.71	45500	47800	45500	59600	32100	45850	46860.13	5.61	0	10700	47716	46782	45966	45032	44216	46375	44625	129	13750	500	32090	50	1	25810291	12131	100.43	5.14	12	1.72	468.00	9144.00	77600	20230508	-39.43	23050	20221013	103.90	77600	-39.43	20230508	26100	80.08	20230131	77600	-39.43	20230508	23050	103.90	20221013	7.07	Y	064550	500	129 억		1447767	N	N	20615	N	00	N
55	20230721	110546	57	100.00	KSQ150		제약	N	N	N	N		N	46450	600	2	1.31	19149994950	408635	102.98	45500	47800	45500	59600	32100	45850	46863.59	5.61	0	12164	47716	46782	45966	45032	44216	46375	44625	129	13750	500	32090	50	1	25810291	11989	99.25	5.08	12	1.58	468.00	9144.00	77600	20230508	-40.14	23050	20221013	101.52	77600	-40.14	20230508	26100	77.97	20230131	77600	-40.14	20230508	23050	101.52	20221013	7.07	Y	064550	500	129 억		1447767	N	N	20615	N	00	N
56	20230721	100545	57	100.00	KSQ150		제약	N	N	N	N		N	46750	900	2	1.96	8734297600	187932	47.36	45500	47100	45500	59600	32100	45850	46476.19	5.61	0	3397	47716	46782	45966	45032	44216	46375	44625	129	13750	500	32090	50	1	25810291	12066	99.89	5.11	12	0.73	468.00	9144.00	77600	20230508	-39.76	23050	20221013	102.82	77600	-39.76	20230508	26100	79.12	20230131	77600	-39.76	20230508	23050	102.82	20221013	7.07	Y	064550	500	129 억		1447767	N	N	20615	N	00	N
57	20230721	090545	57	100.00	KSQ150		제약	N	N	N	N		N	46600	750	2	1.64	1451432200	31335	7.90	45500	46750	45500	59600	32100	45850	46321.44	5.61	0	7869	47716	46782	45966	45032	44216	46375	44625	129	13750	500	32090	50	1	25810291	12028	99.57	5.10	12	0.12	468.00	9144.00	77600	20230508	-39.95	23050	20221013	102.17	77600	-39.95	20230508	26100	78.54	20230131	77600	-39.95	20230508	23050	102.17	20221013	7.07	Y	064550	500	129 억		1447767	N	N	20615	N	00	N
58	20230720	160540	57	100.00	KSQ150		제약	N	N	N	N		N	45850	0	3	0.00	17989049800	392077	48.16	46250	46900	45150	59600	32100	45850	45881.46	5.52	0	-17579	49016	47432	45416	43832	41816	48225	44625	129	13750	500	32090	50	1	25810291	11834	97.97	5.01	12	1.52	468.00	9144.00	77600	20230508	-40.91	23050	20221013	98.92	77600	-40.91	20230508	26100	75.67	20230131	77600	-40.91	20230508	23050	98.92	20221013	7.18	Y	064550	500	129 억		1425677	N	N	20615	N	00	N
59	20230720	150540	57	100.00	KSQ150		제약	N	N	N	N		N	45900	50	2	0.11	16534446950	360439	44.27	46250	46900	45150	59600	32100	45850	45873.08	5.52	0	-19121	49016	47432	45416	43832	41816	48225	44625	129	13750	500	32090	50	1	25810291	11847	98.08	5.02	12	1.40	468.00	9144.00	77600	20230508	-40.85	23050	20221013	99.13	77600	-40.85	20230508	26100	75.86	20230131	77600	-40.85	20230508	23050	99.13	20221013	7.18	Y	064550	500	129 억		1425677	N	N	29575	N	00	N
60	20230720	140539	57	100.00	KSQ150		제약	N	N	N	N		N	45650	-200	5	-0.44	15052681100	327970	40.28	46250	46900	45150	59600	32100	45850	45896.52	5.52	0	-26226	49016	47432	45416	43832	41816	48225	44625	129	13750	500	32090	50	1	25810291	11782	97.54	4.99	12	1.27	468.00	9144.00	77600	20230508	-41.17	23050	20221013	98.05	77600	-41.17	20230508	26100	74.90	20230131	77600	-41.17	20230508	23050	98.05	20221013	7.18	Y	064550	500	129 억		1425677	N	N	29575	N	00	N
61	20230720	130538	57	100.00	KSQ150		제약	N	N	N	N		N	45900	50	2	0.11	13788399500	300264	36.88	46250	46900	45150	59600	32100	45850	45920.92	5.52	0	-23700	49016	47432	45416	43832	41816	48225	44625	129	13750	500	32090	50	1	25810291	11847	98.08	5.02	12	1.16	468.00	9144.00	77600	20230508	-40.85	23050	20221013	99.13	77600	-40.85	20230508	26100	75.86	20230131	77600	-40.85	20230508	23050	99.13	20221013	7.18	Y	064550	500	129 억		1425677	N	N	29575	N	00	N
62	20230720	120544	57	100.00	KSQ150		제약	N	N	N	N		N	45750	-100	5	-0.22	12873803300	280321	34.43	46250	46900	45150	59600	32100	45850	45925.22	5.52	0	-30404	49016	47432	45416	43832	41816	48225	44625	129	13750	500	32090	50	1	25810291	11808	97.76	5.00	12	1.09	468.00	9144.00	77600	20230508	-41.04	23050	20221013	98.48	77600	-41.04	20230508	26100	75.29	20230131	77600	-41.04	20230508	23050	98.48	20221013	7.18	Y	064550	500	129 억		1425677	N	N	29575	N	00	N
63	20230720	110542	57	100.00	KSQ150		제약	N	N	N	N		N	45900	50	2	0.11	11835640100	257717	31.65	46250	46900	45150	59600	32100	45850	45924.95	5.52	0	-29879	49016	47432	45416	43832	41816	48225	44625	129	13750	500	32090	50	1	25810291	11847	98.08	5.02	12	1.00	468.00	9144.00	77600	20230508	-40.85	23050	20221013	99.13	77600	-40.85	20230508	26100	75.86	20230131	77600	-40.85	20230508	23050	99.13	20221013	7.18	Y	064550	500	129 억		1425677	N	N	29575	N	00	N
64	20230720	100538	57	100.00	KSQ150		제약	N	N	N	N		N	45250	-600	5	-1.31	9823451400	213494	26.22	46250	46900	45150	59600	32100	45850	46012.78	5.52	0	-28382	49016	47432	45416	43832	41816	48225	44625	129	13750	500	32090	50	1	25810291	11679	96.69	4.95	12	0.83	468.00	9144.00	77600	20230508	-41.69	23050	20221013	96.31	77600	-41.69	20230508	26100	73.37	20230131	77600	-41.69	20230508	23050	96.31	20221013	7.18	Y	064550	500	129 억		1425677	N	N	29575	N	00	N
65	20230720	090537	57	100.00	KSQ150		제약	N	N	N	N		N	45700	-150	5	-0.33	2284316400	49798	6.12	46250	46250	45500	59600	32100	45850	45871.65	5.52	0	-15354	49016	47432	45416	43832	41816	48225	44625	129	13750	500	32090	50	1	25810291	11795	97.65	5.00	12	0.19	468.00	9144.00	77600	20230508	-41.11	23050	20221013	98.26	77600	-41.11	20230508	26100	75.10	20230131	77600	-41.11	20230508	23050	98.26	20221013	7.18	Y	064550	500	129 억		1425677	N	N	29575	N	00	N
66	20230719	160548	57	100.00	KSQ150		제약	N	N	N	N		N	45850	2550	2	5.89	36617556950	806750	186.10	43400	47000	43400	56200	30350	43300	45389.29	5.60	30205	27287	45033	44166	43483	42616	41933	44600	43050	129	12925	500	30310	50	1	25810291	11834	97.97	5.01	12	3.13	468.00	9144.00	77600	20230508	-40.91	23050	20221013	98.92	77600	-40.91	20230508	26100	75.67	20230131	77600	-40.91	20230508	23050	98.92	20221013	7.11	Y	064550	500	129 억		1445913	N	N	29575	N	00	N
67	20230719	150547	57	100.00	KSQ150		제약	N	N	N	N		N	45950	2650	2	6.12	34795111150	767051	176.94	43400	47000	43400	56200	30350	43300	45363.02	5.60	30205	24591	45033	44166	43483	42616	41933	44600	43050	129	12925	500	30310	50	1	25810291	11860	98.18	5.03	12	2.97	468.00	9144.00	77600	20230508	-40.79	23050	20221013	99.35	77600	-40.79	20230508	26100	76.05	20230131	77600	-40.79	20230508	23050	99.35	20221013	7.11	Y	064550	500	129 억		1445913	N	N	24061	N	00	N
68	20230719	140548	57	100.00	KSQ150		제약	N	N	N	N		N	45500	2200	2	5.08	32457463550	715792	165.12	43400	47000	43400	56200	30350	43300	45345.71	5.60	30205	23987	45033	44166	43483	42616	41933	44600	43050	129	12925	500	30310	50	1	25810291	11744	97.22	4.98	12	2.77	468.00	9144.00	77600	20230508	-41.37	23050	20221013	97.40	77600	-41.37	20230508	26100	74.33	20230131	77600	-41.37	20230508	23050	97.40	20221013	7.11	Y	064550	500	129 억		1445913	N	N	24061	N	00	N
69	20230719	130542	57	100.00	KSQ150		제약	N	N	N	N		N	45950	2650	2	6.12	30145977850	665075	153.42	43400	47000	43400	56200	30350	43300	45328.13	5.60	30205	29481	45033	44166	43483	42616	41933	44600	43050	129	12925	500	30310	50	1	25810291	11860	98.18	5.03	12	2.58	468.00	9144.00	77600	20230508	-40.79	23050	20221013	99.35	77600	-40.79	20230508	26100	76.05	20230131	77600	-40.79	20230508	23050	99.35	20221013	7.11	Y	064550	500	129 억		1445913	N	N	24061	N	00	N
70	20230719	120547	57	100.00	KSQ150		제약	N	N	N	N		N	45750	2450	2	5.66	28085221200	620180	143.06	43400	47000	43400	56200	30350	43300	45286.59	5.60	30205	29300	45033	44166	43483	42616	41933	44600	43050	129	12925	500	30310	50	1	25810291	11808	97.76	5.00	12	2.40	468.00	9144.00	77600	20230508	-41.04	23050	20221013	98.48	77600	-41.04	20230508	26100	75.29	20230131	77600	-41.04	20230508	23050	98.48	20221013	7.11	Y	064550	500	129 억		1445913	N	N	24061	N	00	N
71	20230719	110548	57	100.00	KSQ150		제약	N	N	N	N		N	45250	1950	2	4.50	21479649750	476768	109.98	43400	47000	43400	56200	30350	43300	45053.76	5.60	30205	11606	45033	44166	43483	42616	41933	44600	43050	129	12925	500	30310	50	1	25810291	11679	96.69	4.95	12	1.85	468.00	9144.00	77600	20230508	-41.69	23050	20221013	96.31	77600	-41.69	20230508	26100	73.37	20230131	77600	-41.69	20230508	23050	96.31	20221013	7.11	Y	064550	500	129 억		1445913	N	N	24061	N	00	N
72	20230719	100544	57	100.00	KSQ150		제약	N	N	N	N		N	43700	400	2	0.92	5940414600	135472	31.25	43400	44350	43400	56200	30350	43300	43851.02	5.60	30205	7179	45033	44166	43483	42616	41933	44600	43050	129	12925	500	30310	50	1	25810291	11279	93.38	4.78	12	0.52	468.00	9144.00	77600	20230508	-43.69	23050	20221013	89.59	77600	-43.69	20230508	26100	67.43	20230131	77600	-43.69	20230508	23050	89.59	20221013	7.11	Y	064550	500	129 억		1445913	N	N	24061	N	00	N
73	20230719	090543	57	100.00	KSQ150		제약	N	N	N	N		N	43650	350	2	0.81	649154650	14884	3.43	43400	43800	43400	56200	30350	43300	43620.92	5.60	30205	6485	45033	44166	43483	42616	41933	44600	43050	129	12925	500	30310	50	1	25810291	11266	93.27	4.77	12	0.06	468.00	9144.00	77600	20230508	-43.75	23050	20221013	89.37	77600	-43.75	20230508	26100	67.24	20230131	77600	-43.75	20230508	23050	89.37	20221013	7.11	Y	064550	500	129 억		1445913	N	N	24061	N	00	N
74	20230718	160543	57	100.00	KSQ150		제약	N	N	N	N		N	43300	0	3	0.00	18378745150	423743	75.81	43000	44350	42800	56200	30350	43300	43372.50	5.29	0	47368	46100	44700	43650	42250	41200	44175	41725	129	12925	500	30310	50	1	25810291	11176	92.52	4.74	12	1.64	468.00	9144.00	77600	20230508	-44.20	23050	20221013	87.85	77600	-44.20	20230508	26100	65.90	20230131	77600	-44.20	20230508	23050	87.85	20221013	7.14	Y	064550	500	129 억		1364575	N	N	24061	N	00	N
75	20230718	150543	57	100.00	KSQ150		제약	N	N	N	N		N	43350	50	2	0.12	16864024600	388728	69.54	43000	44350	42800	56200	30350	43300	43382.60	5.29	0	38286	46100	44700	43650	42250	41200	44175	41725	129	12925	500	30310	50	1	25810291	11189	92.63	4.74	12	1.51	468.00	9144.00	77600	20230508	-44.14	23050	20221013	88.07	77600	-44.14	20230508	26100	66.09	20230131	77600	-44.14	20230508	23050	88.07	20221013	7.14	Y	064550	500	129 억		1364575	N	N	23126	N	00	N
76	20230718	140540	57	100.00	KSQ150		제약	N	N	N	N		N	43500	200	2	0.46	14413294550	332127	59.42	43000	44350	42800	56200	30350	43300	43396.96	5.29	0	25362	46100	44700	43650	42250	41200	44175	41725	129	12925	500	30310	50	1	25810291	11227	92.95	4.76	12	1.29	468.00	9144.00	77600	20230508	-43.94	23050	20221013	88.72	77600	-43.94	20230508	26100	66.67	20230131	77600	-43.94	20230508	23050	88.72	20221013	7.14	Y	064550	500	129 억		1364575	N	N	23126	N	00	N
77	20230718	130540	57	100.00	KSQ150		제약	N	N	N	N		N	43200	-100	5	-0.23	12991786650	299312	53.55	43000	44350	42800	56200	30350	43300	43405.53	5.29	0	19856	46100	44700	43650	42250	41200	44175	41725	129	12925	500	30310	50	1	25810291	11150	92.31	4.72	12	1.16	468.00	9144.00	77600	20230508	-44.33	23050	20221013	87.42	77600	-44.33	20230508	26100	65.52	20230131	77600	-44.33	20230508	23050	87.42	20221013	7.14	Y	064550	500	129 억		1364575	N	N	23126	N	00	N
78	20230718	120544	57	100.00	KSQ150		제약	N	N	N	N		N	43150	-150	5	-0.35	12148931350	279779	50.05	43000	44350	42800	56200	30350	43300	43423.35	5.29	0	19004	46100	44700	43650	42250	41200	44175	41725	129	12925	500	30310	50	1	25810291	11137	92.20	4.72	12	1.08	468.00	9144.00	77600	20230508	-44.39	23050	20221013	87.20	77600	-44.39	20230508	26100	65.33	20230131	77600	-44.39	20230508	23050	87.20	20221013	7.14	Y	064550	500	129 억		1364575	N	N	23126	N	00	N
79	20230718	110545	57	100.00	KSQ150		제약	N	N	N	N		N	43500	200	2	0.46	10389048000	239064	42.77	43000	44350	42800	56200	30350	43300	43457.24	5.29	0	19861	46100	44700	43650	42250	41200	44175	41725	129	12925	500	30310	50	1	25810291	11227	92.95	4.76	12	0.93	468.00	9144.00	77600	20230508	-43.94	23050	20221013	88.72	77600	-43.94	20230508	26100	66.67	20230131	77600	-43.94	20230508	23050	88.72	20221013	7.14	Y	064550	500	129 억		1364575	N	N	23126	N	00	N
80	20230718	100539	57	100.00	KSQ150		제약	N	N	N	N		N	43100	-200	5	-0.46	7432563500	170561	30.51	43000	44350	42950	56200	30350	43300	43577.30	5.29	0	3185	46100	44700	43650	42250	41200	44175	41725	129	12925	500	30310	50	1	25810291	11124	92.09	4.71	12	0.66	468.00	9144.00	77600	20230508	-44.46	23050	20221013	86.98	77600	-44.46	20230508	26100	65.13	20230131	77600	-44.46	20230508	23050	86.98	20221013	7.14	Y	064550	500	129 억		1364575	N	N	23126	N	00	N
81	20230718	090539	57	100.00	KSQ150		제약	N	N	N	N		N	43850	550	2	1.27	1334483250	30746	5.50	43000	43900	42950	56200	30350	43300	43403.77	5.29	0	17493	46100	44700	43650	42250	41200	44175	41725	129	12925	500	30310	50	1	25810291	11318	93.70	4.80	12	0.12	468.00	9144.00	77600	20230508	-43.49	23050	20221013	90.24	77600	-43.49	20230508	26100	68.01	20230131	77600	-43.49	20230508	23050	90.24	20221013	7.14	Y	064550	500	129 억		1364575	N	N	23126	N	00	N
82	20230717	160541	57	100.00	KSQ150		제약	N	N	N	N		N	43300	-1950	5	-4.31	23839120650	548563	189.81	45050	45050	42600	58800	31700	45250	43457.41	5.18	0	83580	46783	46016	45383	44616	43983	45700	44300	129	13550	500	31670	50	1	25810291	11176	92.52	4.74	12	2.13	468.00	9144.00	77600	20230508	-44.20	23050	20221013	87.85	77600	-44.20	20230508	26100	65.90	20230131	77600	-44.20	20230508	23050	87.85	20221013	7.20	Y	064550	500	129 억		1338010	N	N	23126	N	00	N
83	20230717	150537	57	100.00	KSQ150		제약	N	N	N	N		N	43250	-2000	5	-4.42	21802196950	501492	173.52	45050	45050	42600	58800	31700	45250	43474.27	5.18	0	66699	46783	46016	45383	44616	43983	45700	44300	129	13550	500	31670	50	1	25810291	11163	92.41	4.73	12	1.94	468.00	9144.00	77600	20230508	-44.27	23050	20221013	87.64	77600	-44.27	20230508	26100	65.71	20230131	77600	-44.27	20230508	23050	87.64	20221013	7.20	Y	064550	500	129 억		1338010	N	N	16043	N	00	N
84	20230717	140540	57	100.00	KSQ150		제약	N	N	N	N		N	43550	-1700	5	-3.76	18899659650	434581	150.37	45050	45050	42600	58800	31700	45250	43488.93	5.18	0	44955	46783	46016	45383	44616	43983	45700	44300	129	13550	500	31670	50	1	25810291	11240	93.06	4.76	12	1.68	468.00	9144.00	77600	20230508	-43.88	23050	20221013	88.94	77600	-43.88	20230508	26100	66.86	20230131	77600	-43.88	20230508	23050	88.94	20221013	7.20	Y	064550	500	129 억		1338010	N	N	16043	N	00	N
85	20230717	130536	57	100.00	KSQ150		제약	N	N	N	N		N	43850	-1400	5	-3.09	17480633400	402011	139.10	45050	45050	42600	58800	31700	45250	43482.48	5.18	0	39083	46783	46016	45383	44616	43983	45700	44300	129	13550	500	31670	50	1	25810291	11318	93.70	4.80	12	1.56	468.00	9144.00	77600	20230508	-43.49	23050	20221013	90.24	77600	-43.49	20230508	26100	68.01	20230131	77600	-43.49	20230508	23050	90.24	20221013	7.20	Y	064550	500	129 억		1338010	N	N	16043	N	00	N
86	20230717	120542	57	100.00	KSQ150		제약	N	N	N	N		N	43600	-1650	5	-3.65	15650124800	360160	124.62	45050	45050	42600	58800	31700	45250	43452.69	5.18	0	13136	46783	46016	45383	44616	43983	45700	44300	129	13550	500	31670	50	1	25810291	11253	93.16	4.77	12	1.40	468.00	9144.00	77600	20230508	-43.81	23050	20221013	89.15	77600	-43.81	20230508	26100	67.05	20230131	77600	-43.81	20230508	23050	89.15	20221013	7.20	Y	064550	500	129 억		1338010	N	N	16043	N	00	N
87	20230717	110535	57	100.00	KSQ150		제약	N	N	N	N		N	43150	-2100	5	-4.64	14310013250	329352	113.96	45050	45050	42600	58800	31700	45250	43448.38	5.18	0	3989	46783	46016	45383	44616	43983	45700	44300	129	13550	500	31670	50	1	25810291	11137	92.20	4.72	12	1.28	468.00	9144.00	77600	20230508	-44.39	23050	20221013	87.20	77600	-44.39	20230508	26100	65.33	20230131	77600	-44.39	20230508	23050	87.20	20221013	7.20	Y	064550	500	129 억		1338010	N	N	16043	N	00	N
88	20230717	100537	57	100.00	KSQ150		제약	N	N	N	N		N	43300	-1950	5	-4.31	11213493250	257727	89.18	45050	45050	42600	58800	31700	45250	43508.43	5.18	0	-13391	46783	46016	45383	44616	43983	45700	44300	129	13550	500	31670	50	1	25810291	11176	92.52	4.74	12	1.00	468.00	9144.00	77600	20230508	-44.20	23050	20221013	87.85	77600	-44.20	20230508	26100	65.90	20230131	77600	-44.20	20230508	23050	87.85	20221013	7.20	Y	064550	500	129 억		1338010	N	N	16043	N	00	N
89	20230717	090535	57	100.00	KSQ150		제약	N	N	N	N		N	43300	-1950	5	-4.31	3135272250	71255	24.66	45050	45050	43200	58800	31700	45250	43998.75	5.18	0	-22614	46783	46016	45383	44616	43983	45700	44300	129	13550	500	31670	50	1	25810291	11176	92.52	4.74	12	0.28	468.00	9144.00	77600	20230508	-44.20	23050	20221013	87.85	77600	-44.20	20230508	26100	65.90	20230131	77600	-44.20	20230508	23050	87.85	20221013	7.20	Y	064550	500	129 억		1338010	N	N	16043	N	00	N
90	20230714	160535	57	100.00	KSQ150		제약	N	N	N	N		N	45250	-650	5	-1.42	12772234850	281750	62.16	46000	46150	44750	59600	32150	45900	45331.93	5.24	0	26292	47966	46932	46416	45382	44866	46675	45125	129	13725	500	32130	50	1	25810291	11679	96.69	4.95	12	1.09	468.00	9144.00	77600	20230508	-41.69	23050	20221013	96.31	77600	-41.69	20230508	26100	73.37	20230131	77600	-41.69	20230508	23050	96.31	20221013	7.31	Y	064550	500	129 억		1352124	N	N	16043	N	00	N
91	20230714	150538	57	100.00	KSQ150		제약	N	N	N	N		N	45250	-650	5	-1.42	11515109950	253990	56.04	46000	46150	44750	59600	32150	45900	45336.86	5.24	0	23871	47966	46932	46416	45382	44866	46675	45125	129	13725	500	32130	50	1	25810291	11679	96.69	4.95	12	0.98	468.00	9144.00	77600	20230508	-41.69	23050	20221013	96.31	77600	-41.69	20230508	26100	73.37	20230131	77600	-41.69	20230508	23050	96.31	20221013	7.31	Y	064550	500	129 억		1352124	N	N	24341	N	00	N
92	20230714	140540	57	100.00	KSQ150		제약	N	N	N	N		N	45600	-300	5	-0.65	9677504900	213460	47.09	46000	46150	44750	59600	32150	45900	45336.39	5.24	0	28135	47966	46932	46416	45382	44866	46675	45125	129	13725	500	32130	50	1	25810291	11769	97.44	4.99	12	0.83	468.00	9144.00	77600	20230508	-41.24	23050	20221013	97.83	77600	-41.24	20230508	26100	74.71	20230131	77600	-41.24	20230508	23050	97.83	20221013	7.31	Y	064550	500	129 억		1352124	N	N	24341	N	00	N
93	20230714	130533	57	100.00	KSQ150		제약	N	N	N	N		N	45650	-250	5	-0.54	8927533100	197010	43.46	46000	46150	44750	59600	32150	45900	45315.13	5.24	0	25544	47966	46932	46416	45382	44866	46675	45125	129	13725	500	32130	50	1	25810291	11782	97.54	4.99	12	0.76	468.00	9144.00	77600	20230508	-41.17	23050	20221013	98.05	77600	-41.17	20230508	26100	74.90	20230131	77600	-41.17	20230508	23050	98.05	20221013	7.31	Y	064550	500	129 억		1352124	N	N	24341	N	00	N
94	20230714	120534	57	100.00	KSQ150		제약	N	N	N	N		N	45500	-400	5	-0.87	8181365150	180629	39.85	46000	46150	44750	59600	32150	45900	45293.75	5.24	0	22423	47966	46932	46416	45382	44866	46675	45125	129	13725	500	32130	50	1	25810291	11744	97.22	4.98	12	0.70	468.00	9144.00	77600	20230508	-41.37	23050	20221013	97.40	77600	-41.37	20230508	26100	74.33	20230131	77600	-41.37	20230508	23050	97.40	20221013	7.31	Y	064550	500	129 억		1352124	N	N	24341	N	00	N
95	20230714	110537	57	100.00	KSQ150		제약	N	N	N	N		N	45300	-600	5	-1.31	7278496050	160703	35.45	46000	46150	44750	59600	32150	45900	45291.60	5.24	0	13931	47966	46932	46416	45382	44866	46675	45125	129	13725	500	32130	50	1	25810291	11692	96.79	4.95	12	0.62	468.00	9144.00	77600	20230508	-41.62	23050	20221013	96.53	77600	-41.62	20230508	26100	73.56	20230131	77600	-41.62	20230508	23050	96.53	20221013	7.31	Y	064550	500	129 억		1352124	N	N	24341	N	00	N
96	20230714	100540	57	100.00	KSQ150		제약	N	N	N	N		N	45000	-900	5	-1.96	4746896550	104760	23.11	46000	46150	44850	59600	32150	45900	45312.11	5.24	0	-10285	47966	46932	46416	45382	44866	46675	45125	129	13725	500	32130	50	1	25810291	11615	96.15	4.92	12	0.41	468.00	9144.00	77600	20230508	-42.01	23050	20221013	95.23	77600	-42.01	20230508	26100	72.41	20230131	77600	-42.01	20230508	23050	95.23	20221013	7.31	Y	064550	500	129 억		1352124	N	N	24341	N	00	N
97	20230714	090537	57	100.00	KSQ150		제약	N	N	N	N		N	45500	-400	5	-0.87	1008801700	22140	4.88	46000	46150	45150	59600	32150	45900	45564.67	5.24	0	-11901	47966	46932	46416	45382	44866	46675	45125	129	13725	500	32130	50	1	25810291	11744	97.22	4.98	12	0.09	468.00	9144.00	77600	20230508	-41.37	23050	20221013	97.40	77600	-41.37	20230508	26100	74.33	20230131	77600	-41.37	20230508	23050	97.40	20221013	7.31	Y	064550	500	129 억		1352124	N	N	24341	N	00	N
98	20230713	160534	57	100.00	KSQ150		제약	N	N	N	N		N	45900	100	2	0.22	21070322000	450122	128.37	45900	47450	45900	59500	32100	45800	46815.61	5.46	0	-3763	47100	46450	45450	44800	43800	45950	44300	129	13700	500	32060	50	1	25810291	11847	98.08	5.02	12	1.74	468.00	9144.00	77600	20230508	-40.85	23050	20221013	99.13	77600	-40.85	20230508	26100	75.86	20230131	77600	-40.85	20230508	23050	99.13	20221013	7.27	Y	064550	500	129 억		1408010	N	N	23970	N	00	N
99	20230713	150531	57	100.00	KSQ150		제약	N	N	N	N		N	46100	300	2	0.66	19719656600	420729	119.99	45900	47450	45900	59500	32100	45800	46870.24	5.46	0	-3865	47100	46450	45450	44800	43800	45950	44300	129	13700	500	32060	50	1	25810291	11899	98.50	5.04	12	1.63	468.00	9144.00	77600	20230508	-40.59	23050	20221013	100.00	77600	-40.59	20230508	26100	76.63	20230131	77600	-40.59	20230508	23050	100.00	20221013	7.27	Y	064550	500	129 억		1408010	N	N	27645	N	00	N
100	20230713	140530	57	100.00	KSQ150		제약	N	N	N	N		N	46400	600	2	1.31	17464965000	371930	106.07	45900	47450	45900	59500	32100	45800	46957.70	5.46	0	-2442	47100	46450	45450	44800	43800	45950	44300	129	13700	500	32060	50	1	25810291	11976	99.15	5.07	12	1.44	468.00	9144.00	77600	20230508	-40.21	23050	20221013	101.30	77600	-40.21	20230508	26100	77.78	20230131	77600	-40.21	20230508	23050	101.30	20221013	7.27	Y	064550	500	129 억		1408010	N	N	27645	N	00	N
101	20230713	130532	57	100.00	KSQ150		제약	N	N	N	N		N	46700	900	2	1.97	15742977450	334914	95.51	45900	47450	45900	59500	32100	45800	47006.07	5.46	0	4388	47100	46450	45450	44800	43800	45950	44300	129	13700	500	32060	50	1	25810291	12053	99.79	5.11	12	1.30	468.00	9144.00	77600	20230508	-39.82	23050	20221013	102.60	77600	-39.82	20230508	26100	78.93	20230131	77600	-39.82	20230508	23050	102.60	20221013	7.27	Y	064550	500	129 억		1408010	N	N	27645	N	00	N
102	20230713	120528	57	100.00	KSQ150		제약	N	N	N	N		N	46950	1150	2	2.51	14522112850	308828	88.07	45900	47450	45900	59500	32100	45800	47023.34	5.46	0	9071	47100	46450	45450	44800	43800	45950	44300	129	13700	500	32060	50	1	25810291	12118	100.32	5.13	12	1.20	468.00	9144.00	77600	20230508	-39.50	23050	20221013	103.69	77600	-39.50	20230508	26100	79.89	20230131	77600	-39.50	20230508	23050	103.69	20221013	7.27	Y	064550	500	129 억		1408010	N	N	27645	N	00	N
103	20230713	110533	57	100.00	KSQ150		제약	N	N	N	N		N	47300	1500	2	3.28	12408107750	263871	75.25	45900	47450	45900	59500	32100	45800	47023.43	5.46	0	21958	47100	46450	45450	44800	43800	45950	44300	129	13700	500	32060	50	1	25810291	12208	101.07	5.17	12	1.02	468.00	9144.00	77600	20230508	-39.05	23050	20221013	105.21	77600	-39.05	20230508	26100	81.23	20230131	77600	-39.05	20230508	23050	105.21	20221013	7.27	Y	064550	500	129 억		1408010	N	N	27645	N	00	N
104	20230713	100531	57	100.00	KSQ150		제약	N	N	N	N		N	46800	1000	2	2.18	8088843550	172445	49.18	45900	47350	45900	59500	32100	45800	46906.87	5.46	0	5558	47100	46450	45450	44800	43800	45950	44300	129	13700	500	32060	50	1	25810291	12079	100.00	5.12	12	0.67	468.00	9144.00	77600	20230508	-39.69	23050	20221013	103.04	77600	-39.69	20230508	26100	79.31	20230131	77600	-39.69	20230508	23050	103.04	20221013	7.27	Y	064550	500	129 억		1408010	N	N	27645	N	00	N
105	20230713	090457	57	100.00	KSQ150		제약	N	N	N	N		N	46750	950	2	2.07	1799761250	38561	11.00	45900	46950	45900	59500	32100	45800	46673.32	5.46	0	8389	47100	46450	45450	44800	43800	45950	44300	129	13700	500	32060	50	1	25810291	12066	99.89	5.11	12	0.15	468.00	9144.00	77600	20230508	-39.76	23050	20221013	102.82	77600	-39.76	20230508	26100	79.12	20230131	77600	-39.76	20230508	23050	102.82	20221013	7.27	Y	064550	500	129 억		1408010	N	N	27645	N	00	N
106	20230712	160529	57	100.00	KSQ150		제약	N	N	N	N		N	45800	0	3	0.00	15738640600	346716	78.55	46000	46100	44450	59500	32100	45800	45391.83	5.23	0	34731	48266	47032	45616	44382	42966	47650	45000	129	13700	500	32060	50	1	25810291	11821	97.86	5.01	12	1.34	468.00	9144.00	77600	20230508	-40.98	23050	20221013	98.70	77600	-40.98	20230508	26100	75.48	20230131	77600	-40.98	20230508	23050	98.70	20221013	7.32	Y	064550	500	129 억		1350064	N	N	27645	N	00	N
107	20230712	150526	57	100.00	KSQ150		제약	N	N	N	N		N	45900	100	2	0.22	14940233600	329306	74.60	46000	46100	44450	59500	32100	45800	45367.91	5.23	0	31471	48266	47032	45616	44382	42966	47650	45000	129	13700	500	32060	50	1	25810291	11847	98.08	5.02	12	1.28	468.00	9144.00	77600	20230508	-40.85	23050	20221013	99.13	77600	-40.85	20230508	26100	75.86	20230131	77600	-40.85	20230508	23050	99.13	20221013	7.32	Y	064550	500	129 억		1350064	N	N	21336	N	00	N
108	20230712	140524	57	100.00	KSQ150		제약	N	N	N	N		N	45700	-100	5	-0.22	13308365850	293685	66.53	46000	46100	44450	59500	32100	45800	45313.92	5.23	0	23109	48266	47032	45616	44382	42966	47650	45000	129	13700	500	32060	50	1	25810291	11795	97.65	5.00	12	1.14	468.00	9144.00	77600	20230508	-41.11	23050	20221013	98.26	77600	-41.11	20230508	26100	75.10	20230131	77600	-41.11	20230508	23050	98.26	20221013	7.32	Y	064550	500	129 억		1350064	N	N	21336	N	00	N
109	20230712	130527	57	100.00	KSQ150		제약	N	N	N	N		N	45750	-50	5	-0.11	11539856200	255095	57.79	46000	46100	44450	59500	32100	45800	45235.91	5.23	0	12641	48266	47032	45616	44382	42966	47650	45000	129	13700	500	32060	50	1	25810291	11808	97.76	5.00	12	0.99	468.00	9144.00	77600	20230508	-41.04	23050	20221013	98.48	77600	-41.04	20230508	26100	75.29	20230131	77600	-41.04	20230508	23050	98.48	20221013	7.32	Y	064550	500	129 억		1350064	N	N	21336	N	00	N
110	20230712	120527	57	100.00	KSQ150		제약	N	N	N	N		N	45400	-400	5	-0.87	9936834050	220032	49.85	46000	46100	44450	59500	32100	45800	45158.78	5.23	0	46	48266	47032	45616	44382	42966	47650	45000	129	13700	500	32060	50	1	25810291	11718	97.01	4.97	12	0.85	468.00	9144.00	77600	20230508	-41.49	23050	20221013	96.96	77600	-41.49	20230508	26100	73.95	20230131	77600	-41.49	20230508	23050	96.96	20221013	7.32	Y	064550	500	129 억		1350064	N	N	21336	N	00	N
111	20230712	110527	57	100.00	KSQ150		제약	N	N	N	N		N	45000	-800	5	-1.75	8218869500	182025	41.24	46000	46100	44450	59500	32100	45800	45149.87	5.23	0	-17795	48266	47032	45616	44382	42966	47650	45000	129	13700	500	32060	50	1	25810291	11615	96.15	4.92	12	0.71	468.00	9144.00	77600	20230508	-42.01	23050	20221013	95.23	77600	-42.01	20230508	26100	72.41	20230131	77600	-42.01	20230508	23050	95.23	20221013	7.32	Y	064550	500	129 억		1350064	N	N	21336	N	00	N
112	20230712	100529	57	100.00	KSQ150		제약	N	N	N	N		N	44500	-1300	5	-2.84	6258391700	138150	31.30	46000	46100	44500	59500	32100	45800	45298.84	5.23	0	-22487	48266	47032	45616	44382	42966	47650	45000	129	13700	500	32060	50	1	25810291	11486	95.09	4.87	12	0.54	468.00	9144.00	77600	20230508	-42.65	23050	20221013	93.06	77600	-42.65	20230508	26100	70.50	20230131	77600	-42.65	20230508	23050	93.06	20221013	7.32	Y	064550	500	129 억		1350064	N	N	21336	N	00	N
113	20230712	090527	57	100.00	KSQ150		제약	N	N	N	N		N	45550	-250	5	-0.55	649801500	14172	3.21	46000	46000	45500	59500	32100	45800	45853.79	5.23	0	-1042	48266	47032	45616	44382	42966	47650	45000	129	13700	500	32060	50	1	25810291	11757	97.33	4.98	12	0.05	468.00	9144.00	77600	20230508	-41.30	23050	20221013	97.61	77600	-41.30	20230508	26100	74.52	20230131	77600	-41.30	20230508	23050	97.61	20221013	7.32	Y	064550	500	129 억		1350064	N	N	21336	N	00	N
114	20230711	160520	57	100.00	KSQ150		제약	N	N	N	N		N	45800	1450	2	3.27	19943272550	436315	101.07	44200	46850	44200	57600	31050	44350	45710.27	5.02	0	48665	46850	45600	44950	43700	43050	45275	43375	129	13275	500	31040	50	1	25810291	11821	97.86	5.01	12	1.69	468.00	9144.00	77600	20230508	-40.98	23050	20221013	98.70	77600	-40.98	20230508	26100	75.48	20230131	77600	-40.98	20230508	23050	98.70	20221013	7.39	Y	064550	500	129 억		1294709	N	N	21336	N	00	N
115	20230711	150520	57	100.00	KSQ150		제약	N	N	N	N		N	45700	1350	2	3.04	18733711050	409911	94.95	44200	46850	44200	57600	31050	44350	45704.10	5.02	0	42434	46850	45600	44950	43700	43050	45275	43375	129	13275	500	31040	50	1	25810291	11795	97.65	5.00	12	1.59	468.00	9144.00	77600	20230508	-41.11	23050	20221013	98.26	77600	-41.11	20230508	26100	75.10	20230131	77600	-41.11	20230508	23050	98.26	20221013	7.39	Y	064550	500	129 억		1294709	N	N	24701	N	00	N
116	20230711	140518	57	100.00	KSQ150		제약	N	N	N	N		N	45950	1600	2	3.61	17354900600	379758	87.97	44200	46850	44200	57600	31050	44350	45702.26	5.02	0	34076	46850	45600	44950	43700	43050	45275	43375	129	13275	500	31040	50	1	25810291	11860	98.18	5.03	12	1.47	468.00	9144.00	77600	20230508	-40.79	23050	20221013	99.35	77600	-40.79	20230508	26100	76.05	20230131	77600	-40.79	20230508	23050	99.35	20221013	7.39	Y	064550	500	129 억		1294709	N	N	24701	N	00	N
117	20230711	130510	57	100.00	KSQ150		제약	N	N	N	N		N	45650	1300	2	2.93	15748938000	344509	79.80	44200	46850	44200	57600	31050	44350	45716.79	5.02	0	29736	46850	45600	44950	43700	43050	45275	43375	129	13275	500	31040	50	1	25810291	11782	97.54	4.99	12	1.33	468.00	9144.00	77600	20230508	-41.17	23050	20221013	98.05	77600	-41.17	20230508	26100	74.90	20230131	77600	-41.17	20230508	23050	98.05	20221013	7.39	Y	064550	500	129 억		1294709	N	N	24701	N	00	N
118	20230711	120522	57	100.00	KSQ150		제약	N	N	N	N		N	45800	1450	2	3.27	15076200350	329779	76.39	44200	46850	44200	57600	31050	44350	45718.83	5.02	0	29632	46850	45600	44950	43700	43050	45275	43375	129	13275	500	31040	50	1	25810291	11821	97.86	5.01	12	1.28	468.00	9144.00	77600	20230508	-40.98	23050	20221013	98.70	77600	-40.98	20230508	26100	75.48	20230131	77600	-40.98	20230508	23050	98.70	20221013	7.39	Y	064550	500	129 억		1294709	N	N	24701	N	00	N
119	20230711	110525	57	100.00	KSQ150		제약	N	N	N	N		N	45400	1050	2	2.37	13839643550	302700	70.12	44200	46850	44200	57600	31050	44350	45723.68	5.02	0	31290	46850	45600	44950	43700	43050	45275	43375	129	13275	500	31040	50	1	25810291	11718	97.01	4.97	12	1.17	468.00	9144.00	77600	20230508	-41.49	23050	20221013	96.96	77600	-41.49	20230508	26100	73.95	20230131	77600	-41.49	20230508	23050	96.96	20221013	7.39	Y	064550	500	129 억		1294709	N	N	24701	N	00	N
120	20230711	100523	57	100.00	KSQ150		제약	N	N	N	N		N	46250	1900	2	4.28	11291189250	246964	57.21	44200	46850	44200	57600	31050	44350	45723.68	5.02	0	29012	46850	45600	44950	43700	43050	45275	43375	129	13275	500	31040	50	1	25810291	11937	98.82	5.06	12	0.96	468.00	9144.00	77600	20230508	-40.40	23050	20221013	100.65	77600	-40.40	20230508	26100	77.20	20230131	77600	-40.40	20230508	23050	100.65	20221013	7.39	Y	064550	500	129 억		1294709	N	N	24701	N	00	N
121	20230711	090523	57	100.00	KSQ150		제약	N	N	N	N		N	45350	1000	2	2.25	2069707300	46249	10.71	44200	45400	44200	57600	31050	44350	44757.25	5.02	0	17746	46850	45600	44950	43700	43050	45275	43375	129	13275	500	31040	50	1	25810291	11705	96.90	4.96	12	0.18	468.00	9144.00	77600	20230508	-41.56	23050	20221013	96.75	77600	-41.56	20230508	26100	73.75	20230131	77600	-41.56	20230508	23050	96.75	20221013	7.39	Y	064550	500	129 억		1294709	N	N	24701	N	00	N
122	20230710	160519	57	100.00	KSQ150		제약	N	N	N	N		N	44350	-1450	5	-3.17	19047399100	423074	148.15	45800	46200	44300	59500	32100	45800	45023.95	4.63	0	75947	46766	46282	45766	45282	44766	46525	45525	129	13700	500	32060	50	1	25810291	11447	94.76	4.85	12	1.64	468.00	9144.00	77600	20230508	-42.85	23050	20221013	92.41	77600	-42.85	20230508	26100	69.92	20230131	77600	-42.85	20230508	23050	92.41	20221013	7.42	Y	064550	500	129 억		1195987	N	N	24701	N	00	N
123	20230710	150518	57	100.00	KSQ150		제약	N	N	N	N		N	44600	-1200	5	-2.62	16268755500	360566	126.26	45800	46200	44300	59500	32100	45800	45120.03	4.63	0	51589	46766	46282	45766	45282	44766	46525	45525	129	13700	500	32060	50	1	25810291	11511	95.30	4.88	12	1.40	468.00	9144.00	77600	20230508	-42.53	23050	20221013	93.49	77600	-42.53	20230508	26100	70.88	20230131	77600	-42.53	20230508	23050	93.49	20221013	7.42	Y	064550	500	129 억		1195987	N	N	25059	N	00	N
124	20230710	140514	57	100.00	KSQ150		제약	N	N	N	N		N	44950	-850	5	-1.86	13707941400	303227	106.18	45800	46200	44300	59500	32100	45800	45206.85	4.63	0	29391	46766	46282	45766	45282	44766	46525	45525	129	13700	500	32060	50	1	25810291	11602	96.05	4.92	12	1.17	468.00	9144.00	77600	20230508	-42.07	23050	20221013	95.01	77600	-42.07	20230508	26100	72.22	20230131	77600	-42.07	20230508	23050	95.01	20221013	7.42	Y	064550	500	129 억		1195987	N	N	25059	N	00	N
125	20230710	130510	57	100.00	KSQ150		제약	N	N	N	N		N	44900	-900	5	-1.97	12309270950	272200	95.32	45800	46200	44300	59500	32100	45800	45221.40	4.63	0	11695	46766	46282	45766	45282	44766	46525	45525	129	13700	500	32060	50	1	25810291	11589	95.94	4.91	12	1.05	468.00	9144.00	77600	20230508	-42.14	23050	20221013	94.79	77600	-42.14	20230508	26100	72.03	20230131	77600	-42.14	20230508	23050	94.79	20221013	7.42	Y	064550	500	129 억		1195987	N	N	25059	N	00	N
126	20230710	120519	57	100.00	KSQ150		제약	N	N	N	N		N	45000	-800	5	-1.75	11132638200	245970	86.13	45800	46200	44300	59500	32100	45800	45260.13	4.63	0	4764	46766	46282	45766	45282	44766	46525	45525	129	13700	500	32060	50	1	25810291	11615	96.15	4.92	12	0.95	468.00	9144.00	77600	20230508	-42.01	23050	20221013	95.23	77600	-42.01	20230508	26100	72.41	20230131	77600	-42.01	20230508	23050	95.23	20221013	7.42	Y	064550	500	129 억		1195987	N	N	25059	N	00	N
127	20230710	110520	57	100.00	KSQ150		제약	N	N	N	N		N	44350	-1450	5	-3.17	9572380750	211151	73.94	45800	46200	44300	59500	32100	45800	45334.27	4.63	0	-962	46766	46282	45766	45282	44766	46525	45525	129	13700	500	32060	50	1	25810291	11447	94.76	4.85	12	0.82	468.00	9144.00	77600	20230508	-42.85	23050	20221013	92.41	77600	-42.85	20230508	26100	69.92	20230131	77600	-42.85	20230508	23050	92.41	20221013	7.42	Y	064550	500	129 억		1195987	N	N	25059	N	00	N
128	20230710	100520	57	100.00	KSQ150		제약	N	N	N	N		N	45900	100	2	0.22	4289075000	93909	32.89	45800	46200	45300	59500	32100	45800	45672.66	4.63	0	13537	46766	46282	45766	45282	44766	46525	45525	129	13700	500	32060	50	1	25810291	11847	98.08	5.02	12	0.36	468.00	9144.00	77600	20230508	-40.85	23050	20221013	99.13	77600	-40.85	20230508	26100	75.86	20230131	77600	-40.85	20230508	23050	99.13	20221013	7.42	Y	064550	500	129 억		1195987	N	N	25059	N	00	N
129	20230710	090514	57	100.00	KSQ150		제약	N	N	N	N		N	45550	-250	5	-0.55	850373900	18560	6.50	45800	46000	45550	59500	32100	45800	45817.57	4.63	0	1595	46766	46282	45766	45282	44766	46525	45525	129	13700	500	32060	50	1	25810291	11757	97.33	4.98	12	0.07	468.00	9144.00	77600	20230508	-41.30	23050	20221013	97.61	77600	-41.30	20230508	26100	74.52	20230131	77600	-41.30	20230508	23050	97.61	20221013	7.42	Y	064550	500	129 억		1195987	N	N	25059	N	00	N
130	20230707	160512	57	100.00	KSQ150		제약	N	N	N	N		N	45800	-150	5	-0.33	12545619650	274601	48.26	45450	46250	45250	59700	32200	45950	45686.43	4.48	0	32387	48050	47000	46350	45300	44650	46675	44975	129	13750	500	32160	50	1	25810291	11821	97.86	5.01	12	1.06	468.00	9144.00	77600	20230508	-40.98	23050	20221013	98.70	77600	-40.98	20230508	26100	75.48	20230131	77600	-40.98	20230508	23050	98.70	20221013	7.49	Y	064550	500	129 억		1156021	N	N	25059	N	00	N
131	20230707	150514	57	100.00	KSQ150		제약	N	N	N	N		N	45550	-400	5	-0.87	11350416150	248442	43.67	45450	46250	45250	59700	32200	45950	45686.35	4.48	0	26675	48050	47000	46350	45300	44650	46675	44975	129	13750	500	32160	50	1	25810291	11757	97.33	4.98	12	0.96	468.00	9144.00	77600	20230508	-41.30	23050	20221013	97.61	77600	-41.30	20230508	26100	74.52	20230131	77600	-41.30	20230508	23050	97.61	20221013	7.49	Y	064550	500	129 억		1156021	N	N	55779	N	00	N
132	20230707	140522	57	100.00	KSQ150		제약	N	N	N	N		N	45550	-400	5	-0.87	9631270800	210714	37.03	45450	46250	45250	59700	32200	45950	45707.76	4.48	0	21511	48050	47000	46350	45300	44650	46675	44975	129	13750	500	32160	50	1	25810291	11757	97.33	4.98	12	0.82	468.00	9144.00	77600	20230508	-41.30	23050	20221013	97.61	77600	-41.30	20230508	26100	74.52	20230131	77600	-41.30	20230508	23050	97.61	20221013	7.49	Y	064550	500	129 억		1156021	N	N	55779	N	00	N
133	20230707	130518	57	100.00	KSQ150		제약	N	N	N	N		N	45500	-450	5	-0.98	8542295250	186813	32.83	45450	46250	45250	59700	32200	45950	45726.42	4.48	0	19482	48050	47000	46350	45300	44650	46675	44975	129	13750	500	32160	50	1	25810291	11744	97.22	4.98	12	0.72	468.00	9144.00	77600	20230508	-41.37	23050	20221013	97.40	77600	-41.37	20230508	26100	74.33	20230131	77600	-41.37	20230508	23050	97.40	20221013	7.49	Y	064550	500	129 억		1156021	N	N	55779	N	00	N
134	20230707	120518	57	100.00	KSQ150		제약	N	N	N	N		N	45600	-350	5	-0.76	7513636400	164303	28.88	45450	46250	45250	59700	32200	45950	45730.33	4.48	0	20223	48050	47000	46350	45300	44650	46675	44975	129	13750	500	32160	50	1	25810291	11769	97.44	4.99	12	0.64	468.00	9144.00	77600	20230508	-41.24	23050	20221013	97.83	77600	-41.24	20230508	26100	74.71	20230131	77600	-41.24	20230508	23050	97.83	20221013	7.49	Y	064550	500	129 억		1156021	N	N	55779	N	00	N
135	20230707	110519	57	100.00	KSQ150		제약	N	N	N	N		N	45550	-400	5	-0.87	5959597900	130078	22.86	45450	46250	45300	59700	32200	45950	45815.54	4.48	0	14497	48050	47000	46350	45300	44650	46675	44975	129	13750	500	32160	50	1	25810291	11757	97.33	4.98	12	0.50	468.00	9144.00	77600	20230508	-41.30	23050	20221013	97.61	77600	-41.30	20230508	26100	74.52	20230131	77600	-41.30	20230508	23050	97.61	20221013	7.49	Y	064550	500	129 억		1156021	N	N	55779	N	00	N
136	20230707	100514	57	100.00	KSQ150		제약	N	N	N	N		N	45850	-100	5	-0.22	4160586950	90836	15.96	45450	46250	45300	59700	32200	45950	45803.24	4.48	0	15621	48050	47000	46350	45300	44650	46675	44975	129	13750	500	32160	50	1	25810291	11834	97.97	5.01	12	0.35	468.00	9144.00	77600	20230508	-40.91	23050	20221013	98.92	77600	-40.91	20230508	26100	75.67	20230131	77600	-40.91	20230508	23050	98.92	20221013	7.49	Y	064550	500	129 억		1156021	N	N	55779	N	00	N
137	20230707	090512	57	100.00	KSQ150		제약	N	N	N	N		N	45350	-600	5	-1.31	1154946450	25344	4.45	45450	45950	45300	59700	32200	45950	45570.38	4.48	0	2451	48050	47000	46350	45300	44650	46675	44975	129	13750	500	32160	50	1	25810291	11705	96.90	4.96	12	0.10	468.00	9144.00	77600	20230508	-41.56	23050	20221013	96.75	77600	-41.56	20230508	26100	73.75	20230131	77600	-41.56	20230508	23050	96.75	20221013	7.49	Y	064550	500	129 억		1156021	N	N	55779	N	00	N
138	20230706	160514	57	100.00	KSQ150		제약	N	N	N	N		N	45950	-1000	5	-2.13	25732684150	553473	108.97	46600	47400	45700	61000	32900	46950	46494.43	4.35	0	39436	48983	47966	47083	46066	45183	47525	45625	129	14050	500	32860	50	1	25810291	11860	98.18	5.03	12	2.14	468.00	9144.00	77600	20230508	-40.79	23050	20221013	99.35	77600	-40.79	20230508	26100	76.05	20230131	77600	-40.79	20230508	23050	99.35	20221013	7.44	Y	064550	500	129 억		1123610	N	N	55779	N	00	N
139	20230706	150514	57	100.00	KSQ150		제약	N	N	N	N		N	46050	-900	5	-1.92	23848078850	512539	100.91	46600	47400	45700	61000	32900	46950	46529.27	4.35	0	27527	48983	47966	47083	46066	45183	47525	45625	129	14050	500	32860	50	1	25810291	11886	98.40	5.04	12	1.99	468.00	9144.00	77600	20230508	-40.66	23050	20221013	99.78	77600	-40.66	20230508	26100	76.44	20230131	77600	-40.66	20230508	23050	99.78	20221013	7.44	Y	064550	500	129 억		1123610	N	N	28139	N	00	N
140	20230706	140515	57	100.00	KSQ150		제약	N	N	N	N		N	46600	-350	5	-0.75	18836112950	405097	79.76	46600	47400	45700	61000	32900	46950	46497.75	4.35	0	15504	48983	47966	47083	46066	45183	47525	45625	129	14050	500	32860	50	1	25810291	12028	99.57	5.10	12	1.57	468.00	9144.00	77600	20230508	-39.95	23050	20221013	102.17	77600	-39.95	20230508	26100	78.54	20230131	77600	-39.95	20230508	23050	102.17	20221013	7.44	Y	064550	500	129 억		1123610	N	N	28139	N	00	N
141	20230706	130515	57	100.00	KSQ150		제약	N	N	N	N		N	46250	-700	5	-1.49	11283834800	241449	47.54	46600	47400	46200	61000	32900	46950	46733.80	4.35	0	7550	48983	47966	47083	46066	45183	47525	45625	129	14050	500	32860	50	1	25810291	11937	98.82	5.06	12	0.94	468.00	9144.00	77600	20230508	-40.40	23050	20221013	100.65	77600	-40.40	20230508	26100	77.20	20230131	77600	-40.40	20230508	23050	100.65	20221013	7.44	Y	064550	500	129 억		1123610	N	N	28139	N	00	N
142	20230706	120513	57	100.00	KSQ150		제약	N	N	N	N		N	46650	-300	5	-0.64	9555843600	204255	40.21	46600	47400	46200	61000	32900	46950	46783.87	4.35	0	4536	48983	47966	47083	46066	45183	47525	45625	129	14050	500	32860	50	1	25810291	12041	99.68	5.10	12	0.79	468.00	9144.00	77600	20230508	-39.88	23050	20221013	102.39	77600	-39.88	20230508	26100	78.74	20230131	77600	-39.88	20230508	23050	102.39	20221013	7.44	Y	064550	500	129 억		1123610	N	N	28139	N	00	N
143	20230706	110517	57	100.00	KSQ150		제약	N	N	N	N		N	46650	-300	5	-0.64	8413471700	179788	35.40	46600	47400	46200	61000	32900	46950	46796.60	4.35	0	-1373	48983	47966	47083	46066	45183	47525	45625	129	14050	500	32860	50	1	25810291	12041	99.68	5.10	12	0.70	468.00	9144.00	77600	20230508	-39.88	23050	20221013	102.39	77600	-39.88	20230508	26100	78.74	20230131	77600	-39.88	20230508	23050	102.39	20221013	7.44	Y	064550	500	129 억		1123610	N	N	28139	N	00	N
144	20230706	100513	57	100.00	KSQ150		제약	N	N	N	N		N	47150	200	2	0.43	6683712550	142793	28.11	46600	47400	46200	61000	32900	46950	46806.98	4.35	0	-4011	48983	47966	47083	46066	45183	47525	45625	129	14050	500	32860	50	1	25810291	12170	100.75	5.16	12	0.55	468.00	9144.00	77600	20230508	-39.24	23050	20221013	104.56	77600	-39.24	20230508	26100	80.65	20230131	77600	-39.24	20230508	23050	104.56	20221013	7.44	Y	064550	500	129 억		1123610	N	N	28139	N	00	N
145	20230706	090514	57	100.00	KSQ150		제약	N	N	N	N		N	46550	-400	5	-0.85	731884850	15688	3.09	46600	46900	46450	61000	32900	46950	46652.00	4.35	0	348	48983	47966	47083	46066	45183	47525	45625	129	14050	500	32860	50	1	25810291	12015	99.47	5.09	12	0.06	468.00	9144.00	77600	20230508	-40.01	23050	20221013	101.95	77600	-40.01	20230508	26100	78.35	20230131	77600	-40.01	20230508	23050	101.95	20221013	7.44	Y	064550	500	129 억		1123610	N	N	28139	N	00	N
146	20230705	160511	57	100.00	KSQ150		제약	N	N	N	N		N	46950	-900	5	-1.88	23301175150	495350	86.54	47850	48100	46200	62200	33500	47850	47038.27	4.12	0	59559	50816	49332	48516	47032	46216	48925	46625	129	14350	500	33490	50	1	25810291	12118	100.32	5.13	12	1.92	468.00	9144.00	77600	20230508	-39.50	23050	20221013	103.69	77600	-39.50	20230508	26100	79.89	20230131	77600	-39.50	20230508	23050	103.69	20221013	7.48	Y	064550	500	129 억		1064407	N	N	28139	N	00	N
147	20230705	150510	57	100.00	KSQ150		제약	N	N	N	N		N	47100	-750	5	-1.57	22030667600	468318	81.82	47850	48100	46200	62200	33500	47850	47040.24	4.12	0	55308	50816	49332	48516	47032	46216	48925	46625	129	14350	500	33490	50	1	25810291	12157	100.64	5.15	12	1.81	468.00	9144.00	77600	20230508	-39.30	23050	20221013	104.34	77600	-39.30	20230508	26100	80.46	20230131	77600	-39.30	20230508	23050	104.34	20221013	7.48	Y	064550	500	129 억		1064407	N	N	45878	N	00	N
148	20230705	140505	57	100.00	KSQ150		제약	N	N	N	N		N	46900	-950	5	-1.99	19888087800	422730	73.86	47850	48100	46200	62200	33500	47850	47044.72	4.12	0	43460	50816	49332	48516	47032	46216	48925	46625	129	14350	500	33490	50	1	25810291	12105	100.21	5.13	12	1.64	468.00	9144.00	77600	20230508	-39.56	23050	20221013	103.47	77600	-39.56	20230508	26100	79.69	20230131	77600	-39.56	20230508	23050	103.47	20221013	7.48	Y	064550	500	129 억		1064407	N	N	45878	N	00	N
149	20230705	130506	57	100.00	KSQ150		제약	N	N	N	N		N	47200	-650	5	-1.36	18147425400	385684	67.38	47850	48100	46200	62200	33500	47850	47050.33	4.12	0	36092	50816	49332	48516	47032	46216	48925	46625	129	14350	500	33490	50	1	25810291	12182	100.85	5.16	12	1.49	468.00	9144.00	77600	20230508	-39.18	23050	20221013	104.77	77600	-39.18	20230508	26100	80.84	20230131	77600	-39.18	20230508	23050	104.77	20221013	7.48	Y	064550	500	129 억		1064407	N	N	45878	N	00	N
150	20230705	120505	57	100.00	KSQ150		제약	N	N	N	N		N	47200	-650	5	-1.36	16704411450	355064	62.03	47850	48100	46200	62200	33500	47850	47043.74	4.12	0	30268	50816	49332	48516	47032	46216	48925	46625	129	14350	500	33490	50	1	25810291	12182	100.85	5.16	12	1.38	468.00	9144.00	77600	20230508	-39.18	23050	20221013	104.77	77600	-39.18	20230508	26100	80.84	20230131	77600	-39.18	20230508	23050	104.77	20221013	7.48	Y	064550	500	129 억		1064407	N	N	45878	N	00	N
151	20230705	110510	57	100.00	KSQ150		제약	N	N	N	N		N	47350	-500	5	-1.04	14965986350	318192	55.59	47850	48100	46200	62200	33500	47850	47031.67	4.12	0	23171	50816	49332	48516	47032	46216	48925	46625	129	14350	500	33490	50	1	25810291	12221	101.18	5.18	12	1.23	468.00	9144.00	77600	20230508	-38.98	23050	20221013	105.42	77600	-38.98	20230508	26100	81.42	20230131	77600	-38.98	20230508	23050	105.42	20221013	7.48	Y	064550	500	129 억		1064407	N	N	45878	N	00	N
152	20230705	100507	57	100.00	KSQ150		제약	N	N	N	N		N	46700	-1150	5	-2.40	11315945450	240941	42.10	47850	48100	46200	62200	33500	47850	46961.64	4.12	0	7938	50816	49332	48516	47032	46216	48925	46625	129	14350	500	33490	50	1	25810291	12053	99.79	5.11	12	0.93	468.00	9144.00	77600	20230508	-39.82	23050	20221013	102.60	77600	-39.82	20230508	26100	78.93	20230131	77600	-39.82	20230508	23050	102.60	20221013	7.48	Y	064550	500	129 억		1064407	N	N	45878	N	00	N
153	20230705	090506	57	100.00	KSQ150		제약	N	N	N	N		N	47250	-600	5	-1.25	1470753750	31025	5.42	47850	47850	47100	62200	33500	47850	47389.36	4.12	0	-1758	50816	49332	48516	47032	46216	48925	46625	129	14350	500	33490	50	1	25810291	12195	100.96	5.17	12	0.12	468.00	9144.00	77600	20230508	-39.11	23050	20221013	104.99	77600	-39.11	20230508	26100	81.03	20230131	77600	-39.11	20230508	23050	104.99	20221013	7.48	Y	064550	500	129 억		1064407	N	N	45878	N	00	N
154	20230704	160505	57	100.00	KSQ150		제약	N	N	N	N		N	47850	-2150	5	-4.30	27193627400	562329	150.72	49900	50000	47700	65000	35000	50000	48360.34	4.36	0	-54600	51466	50732	49866	49132	48266	51100	49500	129	15000	500	35000	50	1	25810291	12350	102.24	5.23	12	2.18	468.00	9144.00	77600	20230508	-38.34	22800	20220701	109.87	77600	-38.34	20230508	26100	83.33	20230131	77600	-38.34	20230508	23050	107.59	20221013	7.52	Y	064550	500	129 억		1126391	N	N	45877	N	00	N
155	20230704	150459	57	100.00	KSQ150		제약	N	N	N	N		N	47800	-2200	5	-4.40	25570887500	528414	141.63	49900	50000	47700	65000	35000	50000	48391.77	4.36	0	-53312	51466	50732	49866	49132	48266	51100	49500	129	15000	500	35000	50	1	25810291	12337	102.14	5.23	12	2.05	468.00	9144.00	77600	20230508	-38.40	22800	20220701	109.65	77600	-38.40	20230508	26100	83.14	20230131	77600	-38.40	20230508	23050	107.38	20221013	7.52	Y	064550	500	129 억		1126391	N	N	16923	N	00	N
156	20230704	140504	57	100.00	KSQ150		제약	N	N	N	N		N	47950	-2050	5	-4.10	22750207750	469540	125.85	49900	50000	47700	65000	35000	50000	48452.12	4.36	0	-56280	51466	50732	49866	49132	48266	51100	49500	129	15000	500	35000	50	1	25810291	12376	102.46	5.24	12	1.82	468.00	9144.00	77600	20230508	-38.21	22800	20220701	110.31	77600	-38.21	20230508	26100	83.72	20230131	77600	-38.21	20230508	23050	108.03	20221013	7.52	Y	064550	500	129 억		1126391	N	N	16923	N	00	N
157	20230704	130457	57	100.00	KSQ150		제약	N	N	N	N		N	48150	-1850	5	-3.70	19775113750	407466	109.21	49900	50000	47800	65000	35000	50000	48531.94	4.36	0	-62642	51466	50732	49866	49132	48266	51100	49500	129	15000	500	35000	50	1	25810291	12428	102.88	5.27	12	1.58	468.00	9144.00	77600	20230508	-37.95	22800	20220701	111.18	77600	-37.95	20230508	26100	84.48	20230131	77600	-37.95	20230508	23050	108.89	20221013	7.52	Y	064550	500	129 억		1126391	N	N	16923	N	00	N
158	20230704	120501	57	100.00	KSQ150		제약	N	N	N	N		N	47950	-2050	5	-4.10	17172927000	353210	94.67	49900	50000	47800	65000	35000	50000	48619.59	4.36	0	-57206	51466	50732	49866	49132	48266	51100	49500	129	15000	500	35000	50	1	25810291	12376	102.46	5.24	12	1.37	468.00	9144.00	77600	20230508	-38.21	22800	20220701	110.31	77600	-38.21	20230508	26100	83.72	20230131	77600	-38.21	20230508	23050	108.03	20221013	7.52	Y	064550	500	129 억		1126391	N	N	16923	N	00	N
159	20230704	110457	57	100.00	KSQ150		제약	N	N	N	N		N	48250	-1750	5	-3.50	14701884800	301873	80.91	49900	50000	47800	65000	35000	50000	48702.22	4.36	0	-43654	51466	50732	49866	49132	48266	51100	49500	129	15000	500	35000	50	1	25810291	12453	103.10	5.28	12	1.17	468.00	9144.00	77600	20230508	-37.82	22800	20220701	111.62	77600	-37.82	20230508	26100	84.87	20230131	77600	-37.82	20230508	23050	109.33	20221013	7.52	Y	064550	500	129 억		1126391	N	N	16923	N	00	N
160	20230704	100456	57	100.00	KSQ150		제약	N	N	N	N		N	48550	-1450	5	-2.90	9131882700	186330	49.94	49900	50000	48350	65000	35000	50000	49009.19	4.36	0	-31628	51466	50732	49866	49132	48266	51100	49500	129	15000	500	35000	50	1	25810291	12531	103.74	5.31	12	0.72	468.00	9144.00	77600	20230508	-37.44	22800	20220701	112.94	77600	-37.44	20230508	26100	86.02	20230131	77600	-37.44	20230508	23050	110.63	20221013	7.52	Y	064550	500	129 억		1126391	N	N	16923	N	00	N
161	20230704	090456	57	100.00	KSQ150		제약	N	N	N	N		N	49800	-200	5	-0.40	988412600	19879	5.33	49900	50000	49500	65000	35000	50000	49721.44	4.36	0	-788	51466	50732	49866	49132	48266	51100	49500	129	15000	500	35000	50	1	25810291	12854	106.41	5.45	12	0.08	468.00	9144.00	77600	20230508	-35.82	22800	20220701	118.42	77600	-35.82	20230508	26100	90.80	20230131	77600	-35.82	20230508	23050	116.05	20221013	7.52	Y	064550	500	129 억		1126391	N	N	16923	N	00	N
162	20230703	160449	57	100.00	KSQ150		제약	N	N	N	N		N	50000	1350	2	2.77	18412009550	368615	131.60	49000	50600	49000	63200	34100	48650	49949.08	4.06	0	67736	49750	49200	48650	48100	47550	48925	47825	129	14550	500	34050	100	1	25810291	12905	106.84	5.47	12	1.43	468.00	9144.00	77600	20230508	-35.57	22800	20220701	119.30	77600	-35.57	20230508	26100	91.57	20230131	77600	-35.57	20230508	23050	116.92	20221013	7.56	Y	064550	500	129 억		1048299	N	N	16923	N	00	N
163	20230703	150454	57	100.00	KSQ150		제약	N	N	N	N		N	50000	1350	2	2.77	17408748750	348532	124.43	49000	50600	49000	63200	34100	48650	49948.78	4.06	0	63200	49750	49200	48650	48100	47550	48925	47825	129	14550	500	34050	100	1	25810291	12905	106.84	5.47	12	1.35	468.00	9144.00	77600	20230508	-35.57	22800	20220701	119.30	77600	-35.57	20230508	26100	91.57	20230131	77600	-35.57	20230508	23050	116.92	20221013	7.56	Y	064550	500	129 억		1048299	N	N	18637	N	00	N
164	20230703	140453	57	100.00	KSQ150		제약	N	N	N	N		N	49950	1300	2	2.67	15897390350	318309	113.64	49000	50600	49000	63200	34100	48650	49943.26	4.06	0	51517	49750	49200	48650	48100	47550	48925	47825	129	14550	500	34050	50	1	25810291	12892	106.73	5.46	12	1.23	468.00	9144.00	77600	20230508	-35.63	22800	20220701	119.08	77600	-35.63	20230508	26100	91.38	20230131	77600	-35.63	20230508	23050	116.70	20221013	7.56	Y	064550	500	129 억		1048299	N	N	18637	N	00	N
165	20230703	130452	57	100.00	KSQ150		제약	N	N	N	N		N	50000	1350	2	2.77	14522930500	290751	103.80	49000	50600	49000	63200	34100	48650	49949.72	4.06	0	51450	49750	49200	48650	48100	47550	48925	47825	129	14550	500	34050	100	1	25810291	12905	106.84	5.47	12	1.13	468.00	9144.00	77600	20230508	-35.57	22800	20220701	119.30	77600	-35.57	20230508	26100	91.57	20230131	77600	-35.57	20230508	23050	116.92	20221013	7.56	Y	064550	500	129 억		1048299	N	N	18637	N	00	N
166	20230703	120456	57	100.00	KSQ150		제약	N	N	N	N		N	49950	1300	2	2.67	13221033850	264692	94.50	49000	50600	49000	63200	34100	48650	49948.75	4.06	0	50052	49750	49200	48650	48100	47550	48925	47825	129	14550	500	34050	50	1	25810291	12892	106.73	5.46	12	1.03	468.00	9144.00	77600	20230508	-35.63	22800	20220701	119.08	77600	-35.63	20230508	26100	91.38	20230131	77600	-35.63	20230508	23050	116.70	20221013	7.56	Y	064550	500	129 억		1048299	N	N	18637	N	00	N
167	20230703	110452	57	100.00	KSQ150		제약	N	N	N	N		N	50200	1550	2	3.19	12064726150	241588	86.25	49000	50600	49000	63200	34100	48650	49939.26	4.06	0	49985	49750	49200	48650	48100	47550	48925	47825	129	14550	500	34050	100	1	25810291	12957	107.26	5.49	12	0.94	468.00	9144.00	77600	20230508	-35.31	22800	20220701	120.18	77600	-35.31	20230508	26100	92.34	20230131	77600	-35.31	20230508	23050	117.79	20221013	7.56	Y	064550	500	129 억		1048299	N	N	18637	N	00	N
168	20230703	100445	57	100.00	KSQ150		제약	N	N	N	N		N	49700	1050	2	2.16	8646193950	173423	61.91	49000	50500	49000	63200	34100	48650	49856.10	4.06	0	19986	49750	49200	48650	48100	47550	48925	47825	129	14550	500	34050	50	1	25810291	12828	106.20	5.44	12	0.67	468.00	9144.00	77600	20230508	-35.95	22800	20220701	117.98	77600	-35.95	20230508	26100	90.42	20230131	77600	-35.95	20230508	23050	115.62	20221013	7.56	Y	064550	500	129 억		1048299	N	N	18637	N	00	N
169	20230703	090448	57	100.00	KSQ150		제약	N	N	N	N		N	49400	750	2	1.54	1550836450	31462	11.23	49000	49550	49000	63200	34100	48650	49292.37	4.06	0	10418	49750	49200	48650	48100	47550	48925	47825	129	14550	500	34050	50	1	25810291	12750	105.56	5.40	12	0.12	468.00	9144.00	77600	20230508	-36.34	22800	20220701	116.67	77600	-36.34	20230508	26100	89.27	20230131	77600	-36.34	20230508	23050	114.32	20221013	7.56	Y	064550	500	129 억		1048299	N	N	18637	N	00	N