KissMeData/298380/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	161106	57	100.00	KSQ150		제약	N	N	N	N		N	19160	20	2	0.10	5717635380	300264	129.27	19000	19390	18770	24850	13400	19140	19041.99	4.94	0	26445	19706	19422	19036	18752	18366	19565	18895	239	5725	500	14160	10	1	47852539	9169	285.97	13.17	12	0.63	67.00	1455.00	26900	20230414	-28.77	17050	20221013	12.38	26900	-28.77	20230414	17920	6.92	20230726	26900	-28.77	20230414	17050	12.38	20221013	2.20	Y	298380	500	239 억		2363228	N	N	31654	N	00	N
3	20230731	151105	57	100.00	KSQ150		제약	N	N	N	N		N	19360	220	2	1.15	5335337580	280378	120.71	19000	19390	18770	24850	13400	19140	19029.08	4.94	0	22151	19706	19422	19036	18752	18366	19565	18895	239	5725	500	14160	10	1	47852539	9264	288.96	13.31	12	0.59	67.00	1455.00	26900	20230414	-28.03	17050	20221013	13.55	26900	-28.03	20230414	17920	8.04	20230726	26900	-28.03	20230414	17050	13.55	20221013	2.20	Y	298380	500	239 억		2363228	N	N	32655	N	00	N
4	20230731	141112	57	100.00	KSQ150		제약	N	N	N	N		N	19120	-20	5	-0.10	3978438770	209962	90.39	19000	19170	18770	24850	13400	19140	18948.35	4.94	0	12219	19706	19422	19036	18752	18366	19565	18895	239	5725	500	14160	10	1	47852539	9149	285.37	13.14	12	0.44	67.00	1455.00	26900	20230414	-28.92	17050	20221013	12.14	26900	-28.92	20230414	17920	6.70	20230726	26900	-28.92	20230414	17050	12.14	20221013	2.20	Y	298380	500	239 억		2363228	N	N	32655	N	00	N
5	20230731	131112	57	100.00	KSQ150		제약	N	N	N	N		N	18910	-230	5	-1.20	3355874550	177210	76.29	19000	19170	18770	24850	13400	19140	18937.24	4.94	0	-4235	19706	19422	19036	18752	18366	19565	18895	239	5725	500	14160	10	1	47852539	9049	282.24	13.00	12	0.37	67.00	1455.00	26900	20230414	-29.70	17050	20221013	10.91	26900	-29.70	20230414	17920	5.52	20230726	26900	-29.70	20230414	17050	10.91	20221013	2.20	Y	298380	500	239 억		2363228	N	N	32655	N	00	N
6	20230731	121122	57	100.00	KSQ150		제약	N	N	N	N		N	18940	-200	5	-1.04	2938086330	155117	66.78	19000	19170	18770	24850	13400	19140	18941.06	4.94	0	-865	19706	19422	19036	18752	18366	19565	18895	239	5725	500	14160	10	1	47852539	9063	282.69	13.02	12	0.32	67.00	1455.00	26900	20230414	-29.59	17050	20221013	11.09	26900	-29.59	20230414	17920	5.69	20230726	26900	-29.59	20230414	17050	11.09	20221013	2.20	Y	298380	500	239 억		2363228	N	N	32655	N	00	N
7	20230731	111122	57	100.00	KSQ150		제약	N	N	N	N		N	18940	-200	5	-1.04	2475004830	130676	56.26	19000	19170	18770	24850	13400	19140	18939.97	4.94	0	-1120	19706	19422	19036	18752	18366	19565	18895	239	5725	500	14160	10	1	47852539	9063	282.69	13.02	12	0.27	67.00	1455.00	26900	20230414	-29.59	17050	20221013	11.09	26900	-29.59	20230414	17920	5.69	20230726	26900	-29.59	20230414	17050	11.09	20221013	2.20	Y	298380	500	239 억		2363228	N	N	32655	N	00	N
8	20230731	101120	57	100.00	KSQ150		제약	N	N	N	N		N	19000	-140	5	-0.73	1808678240	95568	41.14	19000	19170	18770	24850	13400	19140	18925.50	4.94	0	1005	19706	19422	19036	18752	18366	19565	18895	239	5725	500	14160	10	1	47852539	9092	283.58	13.06	12	0.20	67.00	1455.00	26900	20230414	-29.37	17050	20221013	11.44	26900	-29.37	20230414	17920	6.03	20230726	26900	-29.37	20230414	17050	11.44	20221013	2.20	Y	298380	500	239 억		2363228	N	N	32655	N	00	N
9	20230731	091108	57	100.00	KSQ150		제약	N	N	N	N		N	18960	-180	5	-0.94	91411080	4814	2.07	19000	19000	18950	24850	13400	19140	18987.67	4.94	0	-3077	19706	19422	19036	18752	18366	19565	18895	239	5725	500	14160	10	1	47852539	9073	282.99	13.03	12	0.01	67.00	1455.00	26900	20230414	-29.52	17050	20221013	11.20	26900	-29.52	20230414	17920	5.80	20230726	26900	-29.52	20230414	17050	11.20	20221013	2.20	Y	298380	500	239 억		2363228	N	N	32655	N	00	N
10	20230728	161110	57	100.00	KSQ150		제약	N	N	N	N		N	19140	0	3	0.00	4379721930	230692	47.57	19000	19320	18650	24850	13400	19140	18984.71	4.94	0	-2404	20053	19596	18823	18366	17593	19825	18595	239	5725	500	14160	10	1	47852539	9159	285.67	13.15	12	0.48	67.00	1455.00	26900	20230414	-28.85	17050	20221013	12.26	26900	-28.85	20230414	17920	6.81	20230726	26900	-28.85	20230414	17050	12.26	20221013	2.19	Y	298380	500	239 억		2361585	N	N	32655	N	00	N
11	20230728	151108	57	100.00	KSQ150		제약	N	N	N	N		N	19180	40	2	0.21	4061449090	214062	44.14	19000	19320	18650	24850	13400	19140	18973.19	4.94	0	3754	20053	19596	18823	18366	17593	19825	18595	239	5725	500	14160	10	1	47852539	9178	286.27	13.18	12	0.45	67.00	1455.00	26900	20230414	-28.70	17050	20221013	12.49	26900	-28.70	20230414	17920	7.03	20230726	26900	-28.70	20230414	17050	12.49	20221013	2.19	Y	298380	500	239 억		2361585	N	N	34511	N	00	N
12	20230728	141106	57	100.00	KSQ150		제약	N	N	N	N		N	18990	-150	5	-0.78	3207725550	169377	34.92	19000	19320	18650	24850	13400	19140	18938.31	4.94	0	-4044	20053	19596	18823	18366	17593	19825	18595	239	5725	500	14160	10	1	47852539	9087	283.43	13.05	12	0.35	67.00	1455.00	26900	20230414	-29.41	17050	20221013	11.38	26900	-29.41	20230414	17920	5.97	20230726	26900	-29.41	20230414	17050	11.38	20221013	2.19	Y	298380	500	239 억		2361585	N	N	34511	N	00	N
13	20230728	131110	57	100.00	KSQ150		제약	N	N	N	N		N	18950	-190	5	-0.99	2812688830	148593	30.64	19000	19320	18650	24850	13400	19140	18928.73	4.94	0	-12872	20053	19596	18823	18366	17593	19825	18595	239	5725	500	14160	10	1	47852539	9068	282.84	13.02	12	0.31	67.00	1455.00	26900	20230414	-29.55	17050	20221013	11.14	26900	-29.55	20230414	17920	5.75	20230726	26900	-29.55	20230414	17050	11.14	20221013	2.19	Y	298380	500	239 억		2361585	N	N	34511	N	00	N
14	20230728	121108	57	100.00	KSQ150		제약	N	N	N	N		N	18930	-210	5	-1.10	2545644460	134530	27.74	19000	19320	18650	24850	13400	19140	18922.41	4.94	0	-12754	20053	19596	18823	18366	17593	19825	18595	239	5725	500	14160	10	1	47852539	9058	282.54	13.01	12	0.28	67.00	1455.00	26900	20230414	-29.63	17050	20221013	11.03	26900	-29.63	20230414	17920	5.64	20230726	26900	-29.63	20230414	17050	11.03	20221013	2.19	Y	298380	500	239 억		2361585	N	N	34511	N	00	N
15	20230728	111114	57	100.00	KSQ150		제약	N	N	N	N		N	18870	-270	5	-1.41	2270372010	119993	24.74	19000	19320	18650	24850	13400	19140	18920.76	4.94	0	-13689	20053	19596	18823	18366	17593	19825	18595	239	5725	500	14160	10	1	47852539	9030	281.64	12.97	12	0.25	67.00	1455.00	26900	20230414	-29.85	17050	20221013	10.67	26900	-29.85	20230414	17920	5.30	20230726	26900	-29.85	20230414	17050	10.67	20221013	2.19	Y	298380	500	239 억		2361585	N	N	34511	N	00	N
16	20230728	101104	57	100.00	KSQ150		제약	N	N	N	N		N	18950	-190	5	-0.99	1853500340	97926	20.19	19000	19320	18650	24850	13400	19140	18927.44	4.94	0	-13552	20053	19596	18823	18366	17593	19825	18595	239	5725	500	14160	10	1	47852539	9068	282.84	13.02	12	0.20	67.00	1455.00	26900	20230414	-29.55	17050	20221013	11.14	26900	-29.55	20230414	17920	5.75	20230726	26900	-29.55	20230414	17050	11.14	20221013	2.19	Y	298380	500	239 억		2361585	N	N	34511	N	00	N
17	20230728	091113	57	100.00	KSQ150		제약	N	N	N	N		N	19060	-80	5	-0.42	554817650	29073	5.99	19000	19320	18920	24850	13400	19140	19083.49	4.94	0	-2641	20053	19596	18823	18366	17593	19825	18595	239	5725	500	14160	10	1	47852539	9121	284.48	13.10	12	0.06	67.00	1455.00	26900	20230414	-29.14	17050	20221013	11.79	26900	-29.14	20230414	17920	6.36	20230726	26900	-29.14	20230414	17050	11.79	20221013	2.19	Y	298380	500	239 억		2361585	N	N	34511	N	00	N
18	20230727	161105	57	100.00	KSQ150		제약	N	N	N	N		N	19140	1090	2	6.04	9137629870	483749	76.48	18050	19280	18050	23450	12640	18050	18888.95	4.66	37436	145982	18856	18452	18186	17782	17516	18320	17650	239	5405	500	13350	10	1	47852539	9159	285.67	13.15	12	1.01	67.00	1455.00	26900	20230414	-28.85	17050	20221013	12.26	26900	-28.85	20230414	17920	6.81	20230726	26900	-28.85	20230414	17050	12.26	20221013	2.19	Y	298380	500	239 억		2231680	N	N	34511	N	00	N
19	20230727	151105	57	100.00	KSQ150		제약	N	N	N	N		N	19110	1060	2	5.87	8645618200	457997	72.41	18050	19280	18050	23450	12640	18050	18877.04	4.66	37436	145851	18856	18452	18186	17782	17516	18320	17650	239	5405	500	13350	10	1	47852539	9145	285.22	13.13	12	0.96	67.00	1455.00	26900	20230414	-28.96	17050	20221013	12.08	26900	-28.96	20230414	17920	6.64	20230726	26900	-28.96	20230414	17050	12.08	20221013	2.19	Y	298380	500	239 억		2231680	N	N	80673	N	00	N
20	20230727	141100	57	100.00	KSQ150		제약	N	N	N	N		N	18740	690	2	3.82	7445874870	394413	62.35	18050	19280	18050	23450	12640	18050	18878.39	4.66	37436	112096	18856	18452	18186	17782	17516	18320	17650	239	5405	500	13350	10	1	47852539	8968	279.70	12.88	12	0.82	67.00	1455.00	26900	20230414	-30.33	17050	20221013	9.91	26900	-30.33	20230414	17920	4.58	20230726	26900	-30.33	20230414	17050	9.91	20221013	2.19	Y	298380	500	239 억		2231680	N	N	80673	N	00	N
21	20230727	131059	57	100.00	KSQ150		제약	N	N	N	N		N	19230	1180	2	6.54	6693056230	354682	56.07	18050	19280	18050	23450	12640	18050	18870.60	4.66	37436	111822	18856	18452	18186	17782	17516	18320	17650	239	5405	500	13350	10	1	47852539	9202	287.01	13.22	12	0.74	67.00	1455.00	26900	20230414	-28.51	17050	20221013	12.79	26900	-28.51	20230414	17920	7.31	20230726	26900	-28.51	20230414	17050	12.79	20221013	2.19	Y	298380	500	239 억		2231680	N	N	80673	N	00	N
22	20230727	121101	57	100.00	KSQ150		제약	N	N	N	N		N	19050	1000	2	5.54	5523321380	293517	46.40	18050	19070	18050	23450	12640	18050	18817.75	4.66	37436	99343	18856	18452	18186	17782	17516	18320	17650	239	5405	500	13350	10	1	47852539	9116	284.33	13.09	12	0.61	67.00	1455.00	26900	20230414	-29.18	17050	20221013	11.73	26900	-29.18	20230414	17920	6.31	20230726	26900	-29.18	20230414	17050	11.73	20221013	2.19	Y	298380	500	239 억		2231680	N	N	80673	N	00	N
23	20230727	111104	57	100.00	KSQ150		제약	N	N	N	N		N	18820	770	2	4.27	4582961530	243995	38.57	18050	19050	18050	23450	12640	18050	18783.04	4.66	37436	72362	18856	18452	18186	17782	17516	18320	17650	239	5405	500	13350	10	1	47852539	9006	280.90	12.93	12	0.51	67.00	1455.00	26900	20230414	-30.04	17050	20221013	10.38	26900	-30.04	20230414	17920	5.02	20230726	26900	-30.04	20230414	17050	10.38	20221013	2.19	Y	298380	500	239 억		2231680	N	N	80673	N	00	N
24	20230727	101101	57	100.00	KSQ150		제약	N	N	N	N		N	18840	790	2	4.38	3089773390	165027	26.09	18050	18990	18050	23450	12640	18050	18722.87	4.66	37436	50565	18856	18452	18186	17782	17516	18320	17650	239	5405	500	13350	10	1	47852539	9015	281.19	12.95	12	0.34	67.00	1455.00	26900	20230414	-29.96	17050	20221013	10.50	26900	-29.96	20230414	17920	5.13	20230726	26900	-29.96	20230414	17050	10.50	20221013	2.19	Y	298380	500	239 억		2231680	N	N	80673	N	00	N
25	20230727	091100	57	100.00	KSQ150		제약	N	N	N	N		N	18690	640	2	3.55	1235499830	66110	10.45	18050	18980	18050	23450	12640	18050	18688.63	4.66	37436	18363	18856	18452	18186	17782	17516	18320	17650	239	5405	500	13350	10	1	47852539	8944	278.96	12.85	12	0.14	67.00	1455.00	26900	20230414	-30.52	17050	20221013	9.62	26900	-30.52	20230414	17920	4.30	20230726	26900	-30.52	20230414	17050	9.62	20221013	2.19	Y	298380	500	239 억		2231680	N	N	80673	N	00	N
26	20230726	161057	57	100.00	KSQ150		제약	N	N	N	N		N	18050	-680	5	-3.63	11471008800	630195	145.90	18540	18590	17920	24300	13120	18730	18203.03	4.59	0	33858	19636	19182	18946	18492	18256	19065	18375	239	5590	500	13860	10	1	47852539	8637	269.40	12.41	12	1.32	67.00	1455.00	26900	20230414	-32.90	17050	20221013	5.87	26900	-32.90	20230414	17920	0.73	20230726	26900	-32.90	20230414	17050	5.87	20221013	2.16	Y	298380	500	239 억		2194244	N	N	80673	N	00	N
27	20230726	151103	57	100.00	KSQ150		제약	N	N	N	N		N	18250	-480	5	-2.56	10908254860	599103	138.70	18540	18590	17920	24300	13120	18730	18207.65	4.59	0	23396	19636	19182	18946	18492	18256	19065	18375	239	5590	500	13860	10	1	47852539	8733	272.39	12.54	12	1.25	67.00	1455.00	26900	20230414	-32.16	17050	20221013	7.04	26900	-32.16	20230414	17920	1.84	20230726	26900	-32.16	20230414	17050	7.04	20221013	2.16	Y	298380	500	239 억		2194244	N	N	43386	N	00	N
28	20230726	141055	57	100.00	KSQ150		제약	N	N	N	N		N	18260	-470	5	-2.51	9650169330	529958	122.70	18540	18590	17920	24300	13120	18730	18209.31	4.59	0	11494	19636	19182	18946	18492	18256	19065	18375	239	5590	500	13860	10	1	47852539	8738	272.54	12.55	12	1.11	67.00	1455.00	26900	20230414	-32.12	17050	20221013	7.10	26900	-32.12	20230414	17920	1.90	20230726	26900	-32.12	20230414	17050	7.10	20221013	2.16	Y	298380	500	239 억		2194244	N	N	43386	N	00	N
29	20230726	131051	57	100.00	KSQ150		제약	N	N	N	N		N	18000	-730	5	-3.90	7158868960	393640	91.14	18540	18590	17920	24300	13120	18730	18186.34	4.59	0	1509	19636	19182	18946	18492	18256	19065	18375	239	5590	500	13860	10	1	47852539	8613	268.66	12.37	12	0.82	67.00	1455.00	26900	20230414	-33.09	17050	20221013	5.57	26900	-33.09	20230414	17920	0.45	20230726	26900	-33.09	20230414	17050	5.57	20221013	2.16	Y	298380	500	239 억		2194244	N	N	43386	N	00	N
30	20230726	121055	57	100.00	KSQ150		제약	N	N	N	N		N	18120	-610	5	-3.26	6063699800	332882	77.07	18540	18590	17920	24300	13120	18730	18215.76	4.59	0	4559	19636	19182	18946	18492	18256	19065	18375	239	5590	500	13860	10	1	47852539	8671	270.45	12.45	12	0.70	67.00	1455.00	26900	20230414	-32.64	17050	20221013	6.28	26900	-32.64	20230414	17920	1.12	20230726	26900	-32.64	20230414	17050	6.28	20221013	2.16	Y	298380	500	239 억		2194244	N	N	43386	N	00	N
31	20230726	111049	57	100.00	KSQ150		제약	N	N	N	N		N	17980	-750	5	-4.00	5280140880	289506	67.03	18540	18590	17920	24300	13120	18730	18238.45	4.59	0	-1029	19636	19182	18946	18492	18256	19065	18375	239	5590	500	13860	10	1	47852539	8604	268.36	12.36	12	0.60	67.00	1455.00	26900	20230414	-33.16	17050	20221013	5.45	26900	-33.16	20230414	17920	0.33	20230726	26900	-33.16	20230414	17050	5.45	20221013	2.16	Y	298380	500	239 억		2194244	N	N	43386	N	00	N
32	20230726	101057	57	100.00	KSQ150		제약	N	N	N	N		N	18180	-550	5	-2.94	2897695990	157487	36.46	18540	18590	18160	24300	13120	18730	18399.59	4.59	0	-10238	19636	19182	18946	18492	18256	19065	18375	239	5590	500	13860	10	1	47852539	8700	271.34	12.49	12	0.33	67.00	1455.00	26900	20230414	-32.42	17050	20221013	6.63	26900	-32.42	20230414	17960	1.22	20230710	26900	-32.42	20230414	17050	6.63	20221013	2.16	Y	298380	500	239 억		2194244	N	N	43386	N	00	N
33	20230726	091052	57	100.00	KSQ150		제약	N	N	N	N		N	18390	-340	5	-1.82	1010554570	54791	12.69	18540	18570	18360	24300	13120	18730	18443.81	4.59	0	-7771	19636	19182	18946	18492	18256	19065	18375	239	5590	500	13860	10	1	47852539	8800	274.48	12.64	12	0.11	67.00	1455.00	26900	20230414	-31.64	17050	20221013	7.86	26900	-31.64	20230414	17960	2.39	20230710	26900	-31.64	20230414	17050	7.86	20221013	2.16	Y	298380	500	239 억		2194244	N	N	43386	N	00	N
34	20230725	161050	57	100.00	KSQ150		제약	N	N	N	N		N	18730	-590	5	-3.05	8149513420	430001	84.58	19100	19400	18710	25100	13530	19320	18952.54	4.67	0	-67398	20553	19936	19533	18916	18513	19735	18715	239	5785	500	14290	10	1	47852539	8963	279.55	12.87	12	0.90	67.00	1455.00	26900	20230414	-30.37	17050	20221013	9.85	26900	-30.37	20230414	17960	4.29	20230710	26900	-30.37	20230414	17050	9.85	20221013	2.17	Y	298380	500	239 억		2234193	N	N	43386	N	00	N
35	20230725	151038	57	100.00	KSQ150		제약	N	N	N	N		N	18740	-580	5	-3.00	7608173520	401121	78.90	19100	19400	18720	25100	13530	19320	18967.23	4.67	0	-69688	20553	19936	19533	18916	18513	19735	18715	239	5785	500	14290	10	1	47852539	8968	279.70	12.88	12	0.84	67.00	1455.00	26900	20230414	-30.33	17050	20221013	9.91	26900	-30.33	20230414	17960	4.34	20230710	26900	-30.33	20230414	17050	9.91	20221013	2.17	Y	298380	500	239 억		2234193	N	N	55323	N	00	N
36	20230725	141035	57	100.00	KSQ150		제약	N	N	N	N		N	18800	-520	5	-2.69	6299563920	331369	65.18	19100	19400	18790	25100	13530	19320	19010.67	4.67	0	-71771	20553	19936	19533	18916	18513	19735	18715	239	5785	500	14290	10	1	47852539	8996	280.60	12.92	12	0.69	67.00	1455.00	26900	20230414	-30.11	17050	20221013	10.26	26900	-30.11	20230414	17960	4.68	20230710	26900	-30.11	20230414	17050	10.26	20221013	2.17	Y	298380	500	239 억		2234193	N	N	55323	N	00	N
37	20230725	131047	57	100.00	KSQ150		제약	N	N	N	N		N	18840	-480	5	-2.48	5412195340	284217	55.91	19100	19400	18800	25100	13530	19320	19042.42	4.67	0	-64094	20553	19936	19533	18916	18513	19735	18715	239	5785	500	14290	10	1	47852539	9015	281.19	12.95	12	0.59	67.00	1455.00	26900	20230414	-29.96	17050	20221013	10.50	26900	-29.96	20230414	17960	4.90	20230710	26900	-29.96	20230414	17050	10.50	20221013	2.17	Y	298380	500	239 억		2234193	N	N	55323	N	00	N
38	20230725	121047	57	100.00	KSQ150		제약	N	N	N	N		N	19000	-320	5	-1.66	4363893320	228803	45.01	19100	19400	18950	25100	13530	19320	19072.65	4.67	0	-40867	20553	19936	19533	18916	18513	19735	18715	239	5785	500	14290	10	1	47852539	9092	283.58	13.06	12	0.48	67.00	1455.00	26900	20230414	-29.37	17050	20221013	11.44	26900	-29.37	20230414	17960	5.79	20230710	26900	-29.37	20230414	17050	11.44	20221013	2.17	Y	298380	500	239 억		2234193	N	N	55323	N	00	N
39	20230725	111044	57	100.00	KSQ150		제약	N	N	N	N		N	19100	-220	5	-1.14	3694125060	193604	38.08	19100	19400	18950	25100	13530	19320	19080.76	4.67	0	-25641	20553	19936	19533	18916	18513	19735	18715	239	5785	500	14290	10	1	47852539	9140	285.07	13.13	12	0.40	67.00	1455.00	26900	20230414	-29.00	17050	20221013	12.02	26900	-29.00	20230414	17960	6.35	20230710	26900	-29.00	20230414	17050	12.02	20221013	2.17	Y	298380	500	239 억		2234193	N	N	55323	N	00	N
40	20230725	101043	57	100.00	KSQ150		제약	N	N	N	N		N	19300	-20	5	-0.10	2727885730	143105	28.15	19100	19400	18950	25100	13530	19320	19062.02	4.67	0	-14360	20553	19936	19533	18916	18513	19735	18715	239	5785	500	14290	10	1	47852539	9236	288.06	13.26	12	0.30	67.00	1455.00	26900	20230414	-28.25	17050	20221013	13.20	26900	-28.25	20230414	17960	7.46	20230710	26900	-28.25	20230414	17050	13.20	20221013	2.17	Y	298380	500	239 억		2234193	N	N	55323	N	00	N
41	20230725	091042	57	100.00	KSQ150		제약	N	N	N	N		N	18960	-360	5	-1.86	762678470	40077	7.88	19100	19290	18950	25100	13530	19320	19029.89	4.67	0	-10054	20553	19936	19533	18916	18513	19735	18715	239	5785	500	14290	10	1	47852539	9073	282.99	13.03	12	0.08	67.00	1455.00	26900	20230414	-29.52	17050	20221013	11.20	26900	-29.52	20230414	17960	5.57	20230710	26900	-29.52	20230414	17050	11.20	20221013	2.17	Y	298380	500	239 억		2234193	N	N	55323	N	00	N
42	20230724	161045	57	100.00	KSQ150		제약	N	N	N	N		N	19320	-780	5	-3.88	9856906620	505462	45.53	20100	20150	19130	26100	14100	20100	19501.23	4.94	0	-134688	20986	20542	19856	19412	18726	20765	19635	239	6000	500	14870	10	1	47852539	9245	288.36	13.28	12	1.06	67.00	1455.00	26900	20230414	-28.18	17050	20221013	13.31	26900	-28.18	20230414	17960	7.57	20230710	26900	-28.18	20230414	17050	13.31	20221013	2.14	Y	298380	500	239 억		2364317	N	N	55323	N	00	N
43	20230724	151039	57	100.00	KSQ150		제약	N	N	N	N		N	19290	-810	5	-4.03	9415454180	482602	43.47	20100	20150	19130	26100	14100	20100	19509.37	4.94	0	-134469	20986	20542	19856	19412	18726	20765	19635	239	6000	500	14870	10	1	47852539	9231	287.91	13.26	12	1.01	67.00	1455.00	26900	20230414	-28.29	17050	20221013	13.14	26900	-28.29	20230414	17960	7.41	20230710	26900	-28.29	20230414	17050	13.14	20221013	2.14	Y	298380	500	239 억		2364317	N	N	102085	N	00	N
44	20230724	141038	57	100.00	KSQ150		제약	N	N	N	N		N	19280	-820	5	-4.08	8694147340	445260	40.10	20100	20150	19130	26100	14100	20100	19525.58	4.94	0	-125437	20986	20542	19856	19412	18726	20765	19635	239	6000	500	14870	10	1	47852539	9226	287.76	13.25	12	0.93	67.00	1455.00	26900	20230414	-28.33	17050	20221013	13.08	26900	-28.33	20230414	17960	7.35	20230710	26900	-28.33	20230414	17050	13.08	20221013	2.14	Y	298380	500	239 억		2364317	N	N	102085	N	00	N
45	20230724	131038	57	100.00	KSQ150		제약	N	N	N	N		N	19240	-860	5	-4.28	7579748610	387300	34.88	20100	20150	19170	26100	14100	20100	19570.29	4.94	0	-108010	20986	20542	19856	19412	18726	20765	19635	239	6000	500	14870	10	1	47852539	9207	287.16	13.22	12	0.81	67.00	1455.00	26900	20230414	-28.48	17050	20221013	12.84	26900	-28.48	20230414	17960	7.13	20230710	26900	-28.48	20230414	17050	12.84	20221013	2.14	Y	298380	500	239 억		2364317	N	N	102085	N	00	N
46	20230724	121040	57	100.00	KSQ150		제약	N	N	N	N		N	19320	-780	5	-3.88	6773330990	345363	31.11	20100	20150	19200	26100	14100	20100	19611.74	4.94	0	-98791	20986	20542	19856	19412	18726	20765	19635	239	6000	500	14870	10	1	47852539	9245	288.36	13.28	12	0.72	67.00	1455.00	26900	20230414	-28.18	17050	20221013	13.31	26900	-28.18	20230414	17960	7.57	20230710	26900	-28.18	20230414	17050	13.31	20221013	2.14	Y	298380	500	239 억		2364317	N	N	102085	N	00	N
47	20230724	111044	57	100.00	KSQ150		제약	N	N	N	N		N	19360	-740	5	-3.68	5775069940	293536	26.44	20100	20150	19270	26100	14100	20100	19673.67	4.94	0	-88999	20986	20542	19856	19412	18726	20765	19635	239	6000	500	14870	10	1	47852539	9264	288.96	13.31	12	0.61	67.00	1455.00	26900	20230414	-28.03	17050	20221013	13.55	26900	-28.03	20230414	17960	7.80	20230710	26900	-28.03	20230414	17050	13.55	20221013	2.14	Y	298380	500	239 억		2364317	N	N	102085	N	00	N
48	20230724	101033	57	100.00	KSQ150		제약	N	N	N	N		N	19610	-490	5	-2.44	3750833400	189385	17.06	20100	20150	19570	26100	14100	20100	19804.82	4.94	0	-47455	20986	20542	19856	19412	18726	20765	19635	239	6000	500	14870	10	1	47852539	9384	292.69	13.48	12	0.40	67.00	1455.00	26900	20230414	-27.10	17050	20221013	15.01	26900	-27.10	20230414	17960	9.19	20230710	26900	-27.10	20230414	17050	15.01	20221013	2.14	Y	298380	500	239 억		2364317	N	N	102085	N	00	N
49	20230724	091040	57	100.00	KSQ150		제약	N	N	N	N		N	19790	-310	5	-1.54	1324323210	66356	5.98	20100	20150	19750	26100	14100	20100	19957.14	4.94	0	-16243	20986	20542	19856	19412	18726	20765	19635	239	6000	500	14870	10	1	47852539	9470	295.37	13.60	12	0.14	67.00	1455.00	26900	20230414	-26.43	17050	20221013	16.07	26900	-26.43	20230414	17960	10.19	20230710	26900	-26.43	20230414	17050	16.07	20221013	2.14	Y	298380	500	239 억		2364317	N	N	102085	N	00	N
50	20230721	161029	57	100.00	KSQ150		제약	N	N	N	N		N	20100	880	2	4.58	21931242460	1104246	272.18	19240	20300	19170	24950	13460	19220	19860.80	5.25	0	-89883	19740	19480	19150	18890	18560	19610	19020	239	5745	500	14220	50	1	47852539	9618	300.00	13.81	12	2.31	67.00	1455.00	26900	20230414	-25.28	17050	20221013	17.89	26900	-25.28	20230414	17960	11.92	20230710	26900	-25.28	20230414	17050	17.89	20221013	2.11	Y	298380	500	239 억		2512036	N	N	102075	N	00	N
51	20230721	151031	57	100.00	KSQ150		제약	N	N	N	N		N	20100	880	2	4.58	21253741260	1070579	263.88	19240	20300	19170	24950	13460	19220	19852.63	5.25	0	-92992	19740	19480	19150	18890	18560	19610	19020	239	5745	500	14220	50	1	47852539	9618	300.00	13.81	12	2.24	67.00	1455.00	26900	20230414	-25.28	17050	20221013	17.89	26900	-25.28	20230414	17960	11.92	20230710	26900	-25.28	20230414	17050	17.89	20221013	2.11	Y	298380	500	239 억		2512036	N	N	36718	N	00	N
52	20230721	141027	57	100.00	KSQ150		제약	N	N	N	N		N	19870	650	2	3.38	18900500750	952955	234.89	19240	20300	19170	24950	13460	19220	19833.64	5.25	0	-108509	19740	19480	19150	18890	18560	19610	19020	239	5745	500	14220	10	1	47852539	9508	296.57	13.66	12	1.99	67.00	1455.00	26900	20230414	-26.13	17050	20221013	16.54	26900	-26.13	20230414	17960	10.63	20230710	26900	-26.13	20230414	17050	16.54	20221013	2.11	Y	298380	500	239 억		2512036	N	N	36718	N	00	N
53	20230721	131032	57	100.00	KSQ150		제약	N	N	N	N		N	19660	440	2	2.29	12589065380	636928	156.99	19240	20300	19170	24950	13460	19220	19765.38	5.25	0	19869	19740	19480	19150	18890	18560	19610	19020	239	5745	500	14220	10	1	47852539	9408	293.43	13.51	12	1.33	67.00	1455.00	26900	20230414	-26.91	17050	20221013	15.31	26900	-26.91	20230414	17960	9.47	20230710	26900	-26.91	20230414	17050	15.31	20221013	2.11	Y	298380	500	239 억		2512036	N	N	36718	N	00	N
54	20230721	121044	57	100.00	KSQ150		제약	N	N	N	N		N	19880	660	2	3.43	11381309790	575705	141.90	19240	20300	19170	24950	13460	19220	19769.44	5.25	0	60294	19740	19480	19150	18890	18560	19610	19020	239	5745	500	14220	10	1	47852539	9513	296.72	13.66	12	1.20	67.00	1455.00	26900	20230414	-26.10	17050	20221013	16.60	26900	-26.10	20230414	17960	10.69	20230710	26900	-26.10	20230414	17050	16.60	20221013	2.11	Y	298380	500	239 억		2512036	N	N	36718	N	00	N
55	20230721	111040	57	100.00	KSQ150		제약	N	N	N	N		N	20150	930	2	4.84	8993240940	456294	112.47	19240	20300	19170	24950	13460	19220	19709.42	5.25	0	51389	19740	19480	19150	18890	18560	19610	19020	239	5745	500	14220	50	1	47852539	9642	300.75	13.85	12	0.95	67.00	1455.00	26900	20230414	-25.09	17050	20221013	18.18	26900	-25.09	20230414	17960	12.19	20230710	26900	-25.09	20230414	17050	18.18	20221013	2.11	Y	298380	500	239 억		2512036	N	N	36718	N	00	N
56	20230721	101039	57	100.00	KSQ150		제약	N	N	N	N		N	19380	160	2	0.83	3189962540	164655	40.59	19240	19580	19170	24950	13460	19220	19373.71	5.25	0	-5817	19740	19480	19150	18890	18560	19610	19020	239	5745	500	14220	10	1	47852539	9274	289.25	13.32	12	0.34	67.00	1455.00	26900	20230414	-27.96	17050	20221013	13.67	26900	-27.96	20230414	17960	7.91	20230710	26900	-27.96	20230414	17050	13.67	20221013	2.11	Y	298380	500	239 억		2512036	N	N	36718	N	00	N
57	20230721	091035	57	100.00	KSQ150		제약	N	N	N	N		N	19380	160	2	0.83	980235950	50476	12.44	19240	19570	19240	24950	13460	19220	19420.25	5.25	0	14130	19740	19480	19150	18890	18560	19610	19020	239	5745	500	14220	10	1	47852539	9274	289.25	13.32	12	0.11	67.00	1455.00	26900	20230414	-27.96	17050	20221013	13.67	26900	-27.96	20230414	17960	7.91	20230710	26900	-27.96	20230414	17050	13.67	20221013	2.11	Y	298380	500	239 억		2512036	N	N	36718	N	00	N
58	20230720	161025	57	100.00	KSQ150		제약	N	N	N	N		N	19220	260	2	1.37	7745995980	404716	90.00	19060	19410	18820	24600	13280	18960	19139.36	5.21	0	19920	19586	19272	18716	18402	17846	19430	18560	239	5660	500	14030	10	1	47852539	9197	286.87	13.21	12	0.85	67.00	1455.00	26900	20230414	-28.55	17050	20221013	12.73	26900	-28.55	20230414	17960	7.02	20230710	26900	-28.55	20230414	17050	12.73	20221013	2.12	Y	298380	500	239 억		2494486	N	N	36718	N	00	N
59	20230720	151026	57	100.00	KSQ150		제약	N	N	N	N		N	19170	210	2	1.11	7357574530	384449	85.49	19060	19410	18820	24600	13280	18960	19138.08	5.21	0	15275	19586	19272	18716	18402	17846	19430	18560	239	5660	500	14030	10	1	47852539	9173	286.12	13.18	12	0.80	67.00	1455.00	26900	20230414	-28.74	17050	20221013	12.43	26900	-28.74	20230414	17960	6.74	20230710	26900	-28.74	20230414	17050	12.43	20221013	2.12	Y	298380	500	239 억		2494486	N	N	23360	N	00	N
60	20230720	141024	57	100.00	KSQ150		제약	N	N	N	N		N	19020	60	2	0.32	6397499810	334404	74.36	19060	19410	18820	24600	13280	18960	19131.17	5.21	0	8941	19586	19272	18716	18402	17846	19430	18560	239	5660	500	14030	10	1	47852539	9102	283.88	13.07	12	0.70	67.00	1455.00	26900	20230414	-29.29	17050	20221013	11.55	26900	-29.29	20230414	17960	5.90	20230710	26900	-29.29	20230414	17050	11.55	20221013	2.12	Y	298380	500	239 억		2494486	N	N	23360	N	00	N
61	20230720	131026	57	100.00	KSQ150		제약	N	N	N	N		N	19200	240	2	1.27	5553284990	290097	64.51	19060	19410	18820	24600	13280	18960	19143.01	5.21	0	-5784	19586	19272	18716	18402	17846	19430	18560	239	5660	500	14030	10	1	47852539	9188	286.57	13.20	12	0.61	67.00	1455.00	26900	20230414	-28.62	17050	20221013	12.61	26900	-28.62	20230414	17960	6.90	20230710	26900	-28.62	20230414	17050	12.61	20221013	2.12	Y	298380	500	239 억		2494486	N	N	23360	N	00	N
62	20230720	121034	57	100.00	KSQ150		제약	N	N	N	N		N	19060	100	2	0.53	5151621010	269151	59.85	19060	19410	18820	24600	13280	18960	19140.42	5.21	0	-884	19586	19272	18716	18402	17846	19430	18560	239	5660	500	14030	10	1	47852539	9121	284.48	13.10	12	0.56	67.00	1455.00	26900	20230414	-29.14	17050	20221013	11.79	26900	-29.14	20230414	17960	6.12	20230710	26900	-29.14	20230414	17050	11.79	20221013	2.12	Y	298380	500	239 억		2494486	N	N	23360	N	00	N
63	20230720	111030	57	100.00	KSQ150		제약	N	N	N	N		N	19300	340	2	1.79	4478679600	234004	52.04	19060	19410	18820	24600	13280	18960	19139.51	5.21	0	16728	19586	19272	18716	18402	17846	19430	18560	239	5660	500	14030	10	1	47852539	9236	288.06	13.26	12	0.49	67.00	1455.00	26900	20230414	-28.25	17050	20221013	13.20	26900	-28.25	20230414	17960	7.46	20230710	26900	-28.25	20230414	17050	13.20	20221013	2.12	Y	298380	500	239 억		2494486	N	N	23360	N	00	N
64	20230720	101018	57	100.00	KSQ150		제약	N	N	N	N		N	19000	40	2	0.21	2953788140	154720	34.41	19060	19390	18820	24600	13280	18960	19091.39	5.21	0	-9662	19586	19272	18716	18402	17846	19430	18560	239	5660	500	14030	10	1	47852539	9092	283.58	13.06	12	0.32	67.00	1455.00	26900	20230414	-29.37	17050	20221013	11.44	26900	-29.37	20230414	17960	5.79	20230710	26900	-29.37	20230414	17050	11.44	20221013	2.12	Y	298380	500	239 억		2494486	N	N	23360	N	00	N
65	20230720	091021	57	100.00	KSQ150		제약	N	N	N	N		N	19060	100	2	0.53	614831360	32329	7.19	19060	19160	18820	24600	13280	18960	19018.38	5.21	0	-4180	19586	19272	18716	18402	17846	19430	18560	239	5660	500	14030	10	1	47852539	9121	284.48	13.10	12	0.07	67.00	1455.00	26900	20230414	-29.14	17050	20221013	11.79	26900	-29.14	20230414	17960	6.12	20230710	26900	-29.14	20230414	17050	11.79	20221013	2.12	Y	298380	500	239 억		2494486	N	N	23360	N	00	N
66	20230719	161040	57	100.00	KSQ150		제약	N	N	N	N		N	18960	580	2	3.16	8382634280	448864	166.31	18420	19030	18160	23850	12870	18380	18675.12	5.12	0	5769	19133	18756	18513	18136	17893	18635	18015	239	5490	500	13600	10	1	47852539	9073	282.99	13.03	12	0.94	67.00	1455.00	26900	20230414	-29.52	17050	20221013	11.20	26900	-29.52	20230414	17960	5.57	20230710	26900	-29.52	20230414	17050	11.20	20221013	2.11	Y	298380	500	239 억		2451882	N	N	23360	N	00	N
67	20230719	151039	57	100.00	KSQ150		제약	N	N	N	N		N	18990	610	2	3.32	8000135320	428690	158.83	18420	19030	18160	23850	12870	18380	18661.82	5.12	0	13314	19133	18756	18513	18136	17893	18635	18015	239	5490	500	13600	10	1	47852539	9087	283.43	13.05	12	0.90	67.00	1455.00	26900	20230414	-29.41	17050	20221013	11.38	26900	-29.41	20230414	17960	5.73	20230710	26900	-29.41	20230414	17050	11.38	20221013	2.11	Y	298380	500	239 억		2451882	N	N	29479	N	00	N
68	20230719	141043	57	100.00	KSQ150		제약	N	N	N	N		N	18850	470	2	2.56	6907693700	370880	137.41	18420	18980	18160	23850	12870	18380	18625.14	5.12	0	37877	19133	18756	18513	18136	17893	18635	18015	239	5490	500	13600	10	1	47852539	9020	281.34	12.96	12	0.78	67.00	1455.00	26900	20230414	-29.93	17050	20221013	10.56	26900	-29.93	20230414	17960	4.96	20230710	26900	-29.93	20230414	17050	10.56	20221013	2.11	Y	298380	500	239 억		2451882	N	N	29479	N	00	N
69	20230719	131028	57	100.00	KSQ150		제약	N	N	N	N		N	18860	480	2	2.61	5806058340	312553	115.80	18420	18970	18160	23850	12870	18380	18576.24	5.12	0	53251	19133	18756	18513	18136	17893	18635	18015	239	5490	500	13600	10	1	47852539	9025	281.49	12.96	12	0.65	67.00	1455.00	26900	20230414	-29.89	17050	20221013	10.62	26900	-29.89	20230414	17960	5.01	20230710	26900	-29.89	20230414	17050	10.62	20221013	2.11	Y	298380	500	239 억		2451882	N	N	29479	N	00	N
70	20230719	121046	57	100.00	KSQ150		제약	N	N	N	N		N	18770	390	2	2.12	4929752710	266086	98.59	18420	18860	18160	23850	12870	18380	18526.92	5.12	0	49359	19133	18756	18513	18136	17893	18635	18015	239	5490	500	13600	10	1	47852539	8982	280.15	12.90	12	0.56	67.00	1455.00	26900	20230414	-30.22	17050	20221013	10.09	26900	-30.22	20230414	17960	4.51	20230710	26900	-30.22	20230414	17050	10.09	20221013	2.11	Y	298380	500	239 억		2451882	N	N	29479	N	00	N
71	20230719	111042	57	100.00	KSQ150		제약	N	N	N	N		N	18600	220	2	1.20	4170821980	225491	83.55	18420	18860	18160	23850	12870	18380	18496.62	5.12	0	49271	19133	18756	18513	18136	17893	18635	18015	239	5490	500	13600	10	1	47852539	8901	277.61	12.78	12	0.47	67.00	1455.00	26900	20230414	-30.86	17050	20221013	9.09	26900	-30.86	20230414	17960	3.56	20230710	26900	-30.86	20230414	17050	9.09	20221013	2.11	Y	298380	500	239 억		2451882	N	N	29479	N	00	N
72	20230719	101034	57	100.00	KSQ150		제약	N	N	N	N		N	18410	30	2	0.16	2487020700	135213	50.10	18420	18670	18160	23850	12870	18380	18393.35	5.12	0	42110	19133	18756	18513	18136	17893	18635	18015	239	5490	500	13600	10	1	47852539	8810	274.78	12.65	12	0.28	67.00	1455.00	26900	20230414	-31.56	17050	20221013	7.98	26900	-31.56	20230414	17960	2.51	20230710	26900	-31.56	20230414	17050	7.98	20221013	2.11	Y	298380	500	239 억		2451882	N	N	29479	N	00	N
73	20230719	091032	57	100.00	KSQ150		제약	N	N	N	N		N	18350	-30	5	-0.16	338763820	18419	6.82	18420	18570	18330	23850	12870	18380	18392.09	5.12	0	11	19133	18756	18513	18136	17893	18635	18015	239	5490	500	13600	10	1	47852539	8781	273.88	12.61	12	0.04	67.00	1455.00	26900	20230414	-31.78	17050	20221013	7.62	26900	-31.78	20230414	17960	2.17	20230710	26900	-31.78	20230414	17050	7.62	20221013	2.11	Y	298380	500	239 억		2451882	N	N	29479	N	00	N
74	20230718	161032	57	100.00	KSQ150		제약	N	N	N	N		N	18380	-170	5	-0.92	4962290240	268871	74.15	18500	18890	18270	24100	12990	18550	18456.04	5.02	0	47072	19203	18876	18653	18326	18103	18765	18215	239	5555	500	13720	10	1	47852539	8795	274.33	12.63	12	0.56	67.00	1455.00	26900	20230414	-31.67	17050	20221013	7.80	26900	-31.67	20230414	17960	2.34	20230710	26900	-31.67	20230414	17050	7.80	20221013	2.11	Y	298380	500	239 억		2402508	N	N	29479	N	00	N
75	20230718	151031	57	100.00	KSQ150		제약	N	N	N	N		N	18490	-60	5	-0.32	4757884990	257774	71.09	18500	18890	18270	24100	12990	18550	18457.58	5.02	0	46648	19203	18876	18653	18326	18103	18765	18215	239	5555	500	13720	10	1	47852539	8848	275.97	12.71	12	0.54	67.00	1455.00	26900	20230414	-31.26	17050	20221013	8.45	26900	-31.26	20230414	17960	2.95	20230710	26900	-31.26	20230414	17050	8.45	20221013	2.11	Y	298380	500	239 억		2402508	N	N	50531	N	00	N
76	20230718	141027	57	100.00	KSQ150		제약	N	N	N	N		N	18430	-120	5	-0.65	4007833380	217122	59.88	18500	18890	18270	24100	12990	18550	18458.90	5.02	0	30023	19203	18876	18653	18326	18103	18765	18215	239	5555	500	13720	10	1	47852539	8819	275.07	12.67	12	0.45	67.00	1455.00	26900	20230414	-31.49	17050	20221013	8.09	26900	-31.49	20230414	17960	2.62	20230710	26900	-31.49	20230414	17050	8.09	20221013	2.11	Y	298380	500	239 억		2402508	N	N	50531	N	00	N
77	20230718	131027	57	100.00	KSQ150		제약	N	N	N	N		N	18430	-120	5	-0.65	3564310840	193102	53.26	18500	18890	18270	24100	12990	18550	18458.17	5.02	0	17791	19203	18876	18653	18326	18103	18765	18215	239	5555	500	13720	10	1	47852539	8819	275.07	12.67	12	0.40	67.00	1455.00	26900	20230414	-31.49	17050	20221013	8.09	26900	-31.49	20230414	17960	2.62	20230710	26900	-31.49	20230414	17050	8.09	20221013	2.11	Y	298380	500	239 억		2402508	N	N	50531	N	00	N
78	20230718	121037	57	100.00	KSQ150		제약	N	N	N	N		N	18320	-230	5	-1.24	2949024040	159536	44.00	18500	18890	18300	24100	12990	18550	18485.00	5.02	0	3874	19203	18876	18653	18326	18103	18765	18215	239	5555	500	13720	10	1	47852539	8767	273.43	12.59	12	0.33	67.00	1455.00	26900	20230414	-31.90	17050	20221013	7.45	26900	-31.90	20230414	17960	2.00	20230710	26900	-31.90	20230414	17050	7.45	20221013	2.11	Y	298380	500	239 억		2402508	N	N	50531	N	00	N
79	20230718	111035	57	100.00	KSQ150		제약	N	N	N	N		N	18380	-170	5	-0.92	2251622330	121506	33.51	18500	18890	18300	24100	12990	18550	18530.95	5.02	0	10831	19203	18876	18653	18326	18103	18765	18215	239	5555	500	13720	10	1	47852539	8795	274.33	12.63	12	0.25	67.00	1455.00	26900	20230414	-31.67	17050	20221013	7.80	26900	-31.67	20230414	17960	2.34	20230710	26900	-31.67	20230414	17050	7.80	20221013	2.11	Y	298380	500	239 억		2402508	N	N	50531	N	00	N
80	20230718	101028	57	100.00	KSQ150		제약	N	N	N	N		N	18550	0	3	0.00	1739924570	93729	25.85	18500	18890	18300	24100	12990	18550	18563.36	5.02	0	10244	19203	18876	18653	18326	18103	18765	18215	239	5555	500	13720	10	1	47852539	8877	276.87	12.75	12	0.20	67.00	1455.00	26900	20230414	-31.04	17050	20221013	8.80	26900	-31.04	20230414	17960	3.29	20230710	26900	-31.04	20230414	17050	8.80	20221013	2.11	Y	298380	500	239 억		2402508	N	N	50531	N	00	N
81	20230718	091025	57	100.00	KSQ150		제약	N	N	N	N		N	18810	260	2	1.40	451141680	24128	6.65	18500	18890	18490	24100	12990	18550	18697.91	5.02	0	15139	19203	18876	18653	18326	18103	18765	18215	239	5555	500	13720	10	1	47852539	9001	280.75	12.93	12	0.05	67.00	1455.00	26900	20230414	-30.07	17050	20221013	10.32	26900	-30.07	20230414	17960	4.73	20230710	26900	-30.07	20230414	17050	10.32	20221013	2.11	Y	298380	500	239 억		2402508	N	N	50531	N	00	N
82	20230717	161027	57	100.00	KSQ150		제약	N	N	N	N		N	18550	-400	5	-2.11	6728058810	362228	166.38	18980	18980	18430	24600	13270	18950	18574.12	4.94	0	31506	19490	19220	19050	18780	18610	19135	18695	239	5665	500	14020	10	1	47852539	8877	276.87	12.75	12	0.76	67.00	1455.00	26900	20230414	-31.04	17050	20221013	8.80	26900	-31.04	20230414	17960	3.29	20230710	26900	-31.04	20230414	17050	8.80	20221013	2.12	Y	298380	500	239 억		2363842	N	N	50531	N	00	N
83	20230717	151022	57	100.00	KSQ150		제약	N	N	N	N		N	18640	-310	5	-1.64	6096431360	328178	150.74	18980	18980	18430	24600	13270	18950	18576.60	4.94	0	19688	19490	19220	19050	18780	18610	19135	18695	239	5665	500	14020	10	1	47852539	8920	278.21	12.81	12	0.69	67.00	1455.00	26900	20230414	-30.71	17050	20221013	9.33	26900	-30.71	20230414	17960	3.79	20230710	26900	-30.71	20230414	17050	9.33	20221013	2.12	Y	298380	500	239 억		2363842	N	N	27237	N	00	N
84	20230717	141026	57	100.00	KSQ150		제약	N	N	N	N		N	18570	-380	5	-2.01	5353577800	288327	132.44	18980	18980	18430	24600	13270	18950	18567.73	4.94	0	3408	19490	19220	19050	18780	18610	19135	18695	239	5665	500	14020	10	1	47852539	8886	277.16	12.76	12	0.60	67.00	1455.00	26900	20230414	-30.97	17050	20221013	8.91	26900	-30.97	20230414	17960	3.40	20230710	26900	-30.97	20230414	17050	8.91	20221013	2.12	Y	298380	500	239 억		2363842	N	N	27237	N	00	N
85	20230717	131016	57	100.00	KSQ150		제약	N	N	N	N		N	18590	-360	5	-1.90	4876682050	262636	120.63	18980	18980	18430	24600	13270	18950	18568.22	4.94	0	-6987	19490	19220	19050	18780	18610	19135	18695	239	5665	500	14020	10	1	47852539	8896	277.46	12.78	12	0.55	67.00	1455.00	26900	20230414	-30.89	17050	20221013	9.03	26900	-30.89	20230414	17960	3.51	20230710	26900	-30.89	20230414	17050	9.03	20221013	2.12	Y	298380	500	239 억		2363842	N	N	27237	N	00	N
86	20230717	121026	57	100.00	KSQ150		제약	N	N	N	N		N	18470	-480	5	-2.53	4372304160	235456	108.15	18980	18980	18430	24600	13270	18950	18569.52	4.94	0	-18554	19490	19220	19050	18780	18610	19135	18695	239	5665	500	14020	10	1	47852539	8838	275.67	12.69	12	0.49	67.00	1455.00	26900	20230414	-31.34	17050	20221013	8.33	26900	-31.34	20230414	17960	2.84	20230710	26900	-31.34	20230414	17050	8.33	20221013	2.12	Y	298380	500	239 억		2363842	N	N	27237	N	00	N
87	20230717	111018	57	100.00	KSQ150		제약	N	N	N	N		N	18470	-480	5	-2.53	3471320230	186672	85.74	18980	18980	18430	24600	13270	18950	18595.83	4.94	0	-22255	19490	19220	19050	18780	18610	19135	18695	239	5665	500	14020	10	1	47852539	8838	275.67	12.69	12	0.39	67.00	1455.00	26900	20230414	-31.34	17050	20221013	8.33	26900	-31.34	20230414	17960	2.84	20230710	26900	-31.34	20230414	17050	8.33	20221013	2.12	Y	298380	500	239 억		2363842	N	N	27237	N	00	N
88	20230717	101017	57	100.00	KSQ150		제약	N	N	N	N		N	18530	-420	5	-2.22	2648356310	142207	65.32	18980	18980	18430	24600	13270	18950	18623.25	4.94	0	-21499	19490	19220	19050	18780	18610	19135	18695	239	5665	500	14020	10	1	47852539	8867	276.57	12.74	12	0.30	67.00	1455.00	26900	20230414	-31.12	17050	20221013	8.68	26900	-31.12	20230414	17960	3.17	20230710	26900	-31.12	20230414	17050	8.68	20221013	2.12	Y	298380	500	239 억		2363842	N	N	27237	N	00	N
89	20230717	091018	57	100.00	KSQ150		제약	N	N	N	N		N	18630	-320	5	-1.69	720773250	38587	17.72	18980	18980	18530	24600	13270	18950	18679.17	4.94	0	-19841	19490	19220	19050	18780	18610	19135	18695	239	5665	500	14020	10	1	47852539	8915	278.06	12.80	12	0.08	67.00	1455.00	26900	20230414	-30.74	17050	20221013	9.27	26900	-30.74	20230414	17960	3.73	20230710	26900	-30.74	20230414	17050	9.27	20221013	2.12	Y	298380	500	239 억		2363842	N	N	27237	N	00	N
90	20230714	161017	57	100.00	KSQ150		제약	N	N	N	N		N	18950	-80	5	-0.42	4110173500	215768	62.03	19030	19320	18880	24700	13330	19030	19049.10	4.89	0	13981	19730	19380	19160	18810	18590	19555	18985	239	5685	500	14080	10	1	47852539	9068	282.84	13.02	12	0.45	67.00	1455.00	26900	20230414	-29.55	17050	20221013	11.14	26900	-29.55	20230414	17960	5.51	20230710	26900	-29.55	20230414	17050	11.14	20221013	2.11	Y	298380	500	239 억		2342141	N	N	27237	N	00	N
91	20230714	151021	57	100.00	KSQ150		제약	N	N	N	N		N	18960	-70	5	-0.37	3879514250	203603	58.53	19030	19320	18880	24700	13330	19030	19054.31	4.89	0	13630	19730	19380	19160	18810	18590	19555	18985	239	5685	500	14080	10	1	47852539	9073	282.99	13.03	12	0.43	67.00	1455.00	26900	20230414	-29.52	17050	20221013	11.20	26900	-29.52	20230414	17960	5.57	20230710	26900	-29.52	20230414	17050	11.20	20221013	2.11	Y	298380	500	239 억		2342141	N	N	41053	N	00	N
92	20230714	141027	57	100.00	KSQ150		제약	N	N	N	N		N	19030	0	3	0.00	3253476940	170617	49.05	19030	19320	18880	24700	13330	19030	19068.89	4.89	0	19287	19730	19380	19160	18810	18590	19555	18985	239	5685	500	14080	10	1	47852539	9106	284.03	13.08	12	0.36	67.00	1455.00	26900	20230414	-29.26	17050	20221013	11.61	26900	-29.26	20230414	17960	5.96	20230710	26900	-29.26	20230414	17050	11.61	20221013	2.11	Y	298380	500	239 억		2342141	N	N	41053	N	00	N
93	20230714	131012	57	100.00	KSQ150		제약	N	N	N	N		N	19050	20	2	0.11	2725651740	142953	41.10	19030	19320	18880	24700	13330	19030	19066.77	4.89	0	11302	19730	19380	19160	18810	18590	19555	18985	239	5685	500	14080	10	1	47852539	9116	284.33	13.09	12	0.30	67.00	1455.00	26900	20230414	-29.18	17050	20221013	11.73	26900	-29.18	20230414	17960	6.07	20230710	26900	-29.18	20230414	17050	11.73	20221013	2.11	Y	298380	500	239 억		2342141	N	N	41053	N	00	N
94	20230714	121012	57	100.00	KSQ150		제약	N	N	N	N		N	19060	30	2	0.16	2337093850	122538	35.23	19030	19320	18880	24700	13330	19030	19072.40	4.89	0	14957	19730	19380	19160	18810	18590	19555	18985	239	5685	500	14080	10	1	47852539	9121	284.48	13.10	12	0.26	67.00	1455.00	26900	20230414	-29.14	17050	20221013	11.79	26900	-29.14	20230414	17960	6.12	20230710	26900	-29.14	20230414	17050	11.79	20221013	2.11	Y	298380	500	239 억		2342141	N	N	41053	N	00	N
95	20230714	111024	57	100.00	KSQ150		제약	N	N	N	N		N	19080	50	2	0.26	2056980300	107847	31.00	19030	19320	18880	24700	13330	19030	19073.13	4.89	0	16245	19730	19380	19160	18810	18590	19555	18985	239	5685	500	14080	10	1	47852539	9130	284.78	13.11	12	0.23	67.00	1455.00	26900	20230414	-29.07	17050	20221013	11.91	26900	-29.07	20230414	17960	6.24	20230710	26900	-29.07	20230414	17050	11.91	20221013	2.11	Y	298380	500	239 억		2342141	N	N	41053	N	00	N
96	20230714	101024	57	100.00	KSQ150		제약	N	N	N	N		N	18930	-100	5	-0.53	1252526350	65808	18.92	19030	19250	18880	24700	13330	19030	19033.04	4.89	0	-249	19730	19380	19160	18810	18590	19555	18985	239	5685	500	14080	10	1	47852539	9058	282.54	13.01	12	0.14	67.00	1455.00	26900	20230414	-29.63	17050	20221013	11.03	26900	-29.63	20230414	17960	5.40	20230710	26900	-29.63	20230414	17050	11.03	20221013	2.11	Y	298380	500	239 억		2342141	N	N	41053	N	00	N
97	20230714	091020	57	100.00	KSQ150		제약	N	N	N	N		N	19130	100	2	0.53	297785360	15654	4.50	19030	19180	18900	24700	13330	19030	19022.96	4.89	0	582	19730	19380	19160	18810	18590	19555	18985	239	5685	500	14080	10	1	47852539	9154	285.52	13.15	12	0.03	67.00	1455.00	26900	20230414	-28.88	17050	20221013	12.20	26900	-28.88	20230414	17960	6.51	20230710	26900	-28.88	20230414	17050	12.20	20221013	2.11	Y	298380	500	239 억		2342141	N	N	41053	N	00	N
98	20230713	161014	57	100.00	KSQ150		제약	N	N	N	N		N	19030	110	2	0.58	6660257590	347077	142.41	19020	19510	18940	24550	13250	18920	19189.87	4.82	0	42210	19426	19172	18806	18552	18186	19230	18610	239	5650	500	14000	10	1	47852539	9106	284.03	13.08	12	0.73	67.00	1455.00	26900	20230414	-29.26	17050	20221013	11.61	26900	-29.26	20230414	17960	5.96	20230710	26900	-29.26	20230414	17050	11.61	20221013	2.13	Y	298380	500	239 억		2304204	N	N	40504	N	00	N
99	20230713	151010	57	100.00	KSQ150		제약	N	N	N	N		N	19010	90	2	0.48	6194357480	322554	132.35	19020	19510	18940	24550	13250	18920	19204.09	4.82	0	32264	19426	19172	18806	18552	18186	19230	18610	239	5650	500	14000	10	1	47852539	9097	283.73	13.07	12	0.67	67.00	1455.00	26900	20230414	-29.33	17050	20221013	11.50	26900	-29.33	20230414	17960	5.85	20230710	26900	-29.33	20230414	17050	11.50	20221013	2.13	Y	298380	500	239 억		2304204	N	N	32770	N	00	N
100	20230713	141009	57	100.00	KSQ150		제약	N	N	N	N		N	19040	120	2	0.63	5332732350	277289	113.78	19020	19510	18940	24550	13250	18920	19231.68	4.82	0	27694	19426	19172	18806	18552	18186	19230	18610	239	5650	500	14000	10	1	47852539	9111	284.18	13.09	12	0.58	67.00	1455.00	26900	20230414	-29.22	17050	20221013	11.67	26900	-29.22	20230414	17960	6.01	20230710	26900	-29.22	20230414	17050	11.67	20221013	2.13	Y	298380	500	239 억		2304204	N	N	32770	N	00	N
101	20230713	131013	57	100.00	KSQ150		제약	N	N	N	N		N	19000	80	2	0.42	4650419320	241448	99.07	19020	19510	18950	24550	13250	18920	19260.54	4.82	0	24958	19426	19172	18806	18552	18186	19230	18610	239	5650	500	14000	10	1	47852539	9092	283.58	13.06	12	0.50	67.00	1455.00	26900	20230414	-29.37	17050	20221013	11.44	26900	-29.37	20230414	17960	5.79	20230710	26900	-29.37	20230414	17050	11.44	20221013	2.13	Y	298380	500	239 억		2304204	N	N	32770	N	00	N
102	20230713	121009	57	100.00	KSQ150		제약	N	N	N	N		N	19130	210	2	1.11	4079821180	211522	86.79	19020	19510	18950	24550	13250	18920	19287.93	4.82	0	32087	19426	19172	18806	18552	18186	19230	18610	239	5650	500	14000	10	1	47852539	9154	285.52	13.15	12	0.44	67.00	1455.00	26900	20230414	-28.88	17050	20221013	12.20	26900	-28.88	20230414	17960	6.51	20230710	26900	-28.88	20230414	17050	12.20	20221013	2.13	Y	298380	500	239 억		2304204	N	N	32770	N	00	N
103	20230713	111012	57	100.00	KSQ150		제약	N	N	N	N		N	19240	320	2	1.69	3403576660	176166	72.29	19020	19510	18950	24550	13250	18920	19320.28	4.82	0	40661	19426	19172	18806	18552	18186	19230	18610	239	5650	500	14000	10	1	47852539	9207	287.16	13.22	12	0.37	67.00	1455.00	26900	20230414	-28.48	17050	20221013	12.84	26900	-28.48	20230414	17960	7.13	20230710	26900	-28.48	20230414	17050	12.84	20221013	2.13	Y	298380	500	239 억		2304204	N	N	32770	N	00	N
104	20230713	101006	57	100.00	KSQ150		제약	N	N	N	N		N	19350	430	2	2.27	2244362900	116410	47.77	19020	19430	18950	24550	13250	18920	19279.81	4.82	0	28685	19426	19172	18806	18552	18186	19230	18610	239	5650	500	14000	10	1	47852539	9259	288.81	13.30	12	0.24	67.00	1455.00	26900	20230414	-28.07	17050	20221013	13.49	26900	-28.07	20230414	17960	7.74	20230710	26900	-28.07	20230414	17050	13.49	20221013	2.13	Y	298380	500	239 억		2304204	N	N	32770	N	00	N
105	20230713	091009	57	100.00	KSQ150		제약	N	N	N	N		N	19130	210	2	1.11	814332280	42449	17.42	19020	19340	18950	24550	13250	18920	19183.78	4.82	0	16032	19426	19172	18806	18552	18186	19230	18610	239	5650	500	14000	10	1	47852539	9154	285.52	13.15	12	0.09	67.00	1455.00	26900	20230414	-28.88	17050	20221013	12.20	26900	-28.88	20230414	17960	6.51	20230710	26900	-28.88	20230414	17050	12.20	20221013	2.13	Y	298380	500	239 억		2304204	N	N	32770	N	00	N
106	20230712	161005	57	100.00	KSQ150		제약	N	N	N	N		N	18920	0	3	0.00	4534109270	242696	89.91	18920	19060	18440	24550	13250	18920	18680.55	4.83	0	13406	19626	19272	18686	18332	17746	19450	18510	239	5650	500	14000	10	1	47852539	9054	282.39	13.00	12	0.51	67.00	1455.00	26900	20230414	-29.67	17050	20221013	10.97	26900	-29.67	20230414	17960	5.35	20230710	26900	-29.67	20230414	17050	10.97	20221013	2.15	Y	298380	500	239 억		2311354	N	N	32770	N	00	N
107	20230712	150957	57	100.00	KSQ150		제약	N	N	N	N		N	18910	-10	5	-0.05	4190565010	224524	83.18	18920	19060	18440	24550	13250	18920	18664.22	4.83	0	13520	19626	19272	18686	18332	17746	19450	18510	239	5650	500	14000	10	1	47852539	9049	282.24	13.00	12	0.47	67.00	1455.00	26900	20230414	-29.70	17050	20221013	10.91	26900	-29.70	20230414	17960	5.29	20230710	26900	-29.70	20230414	17050	10.91	20221013	2.15	Y	298380	500	239 억		2311354	N	N	21638	N	00	N
108	20230712	140954	57	100.00	KSQ150		제약	N	N	N	N		N	18800	-120	5	-0.63	3496619930	187707	69.54	18920	19060	18440	24550	13250	18920	18628.07	4.83	0	14205	19626	19272	18686	18332	17746	19450	18510	239	5650	500	14000	10	1	47852539	8996	280.60	12.92	12	0.39	67.00	1455.00	26900	20230414	-30.11	17050	20221013	10.26	26900	-30.11	20230414	17960	4.68	20230710	26900	-30.11	20230414	17050	10.26	20221013	2.15	Y	298380	500	239 억		2311354	N	N	21638	N	00	N
109	20230712	130956	57	100.00	KSQ150		제약	N	N	N	N		N	18630	-290	5	-1.53	2903793540	156036	57.80	18920	19060	18440	24550	13250	18920	18609.77	4.83	0	-3694	19626	19272	18686	18332	17746	19450	18510	239	5650	500	14000	10	1	47852539	8915	278.06	12.80	12	0.33	67.00	1455.00	26900	20230414	-30.74	17050	20221013	9.27	26900	-30.74	20230414	17960	3.73	20230710	26900	-30.74	20230414	17050	9.27	20221013	2.15	Y	298380	500	239 억		2311354	N	N	21638	N	00	N
110	20230712	121000	57	100.00	KSQ150		제약	N	N	N	N		N	18590	-330	5	-1.74	2513511780	135126	50.06	18920	19060	18440	24550	13250	18920	18601.24	4.83	0	-14893	19626	19272	18686	18332	17746	19450	18510	239	5650	500	14000	10	1	47852539	8896	277.46	12.78	12	0.28	67.00	1455.00	26900	20230414	-30.89	17050	20221013	9.03	26900	-30.89	20230414	17960	3.51	20230710	26900	-30.89	20230414	17050	9.03	20221013	2.15	Y	298380	500	239 억		2311354	N	N	21638	N	00	N
111	20230712	111000	57	100.00	KSQ150		제약	N	N	N	N		N	18520	-400	5	-2.11	2095542320	112716	41.76	18920	19060	18440	24550	13250	18920	18591.35	4.83	0	-19682	19626	19272	18686	18332	17746	19450	18510	239	5650	500	14000	10	1	47852539	8862	276.42	12.73	12	0.24	67.00	1455.00	26900	20230414	-31.15	17050	20221013	8.62	26900	-31.15	20230414	17960	3.12	20230710	26900	-31.15	20230414	17050	8.62	20221013	2.15	Y	298380	500	239 억		2311354	N	N	21638	N	00	N
112	20230712	101001	57	100.00	KSQ150		제약	N	N	N	N		N	18540	-380	5	-2.01	1362274600	73037	27.06	18920	19060	18530	24550	13250	18920	18651.84	4.83	0	-10410	19626	19272	18686	18332	17746	19450	18510	239	5650	500	14000	10	1	47852539	8872	276.72	12.74	12	0.15	67.00	1455.00	26900	20230414	-31.08	17050	20221013	8.74	26900	-31.08	20230414	17960	3.23	20230710	26900	-31.08	20230414	17050	8.74	20221013	2.15	Y	298380	500	239 억		2311354	N	N	21638	N	00	N
113	20230712	091002	57	100.00	KSQ150		제약	N	N	N	N		N	18760	-160	5	-0.85	418637850	22376	8.29	18920	19060	18590	24550	13250	18920	18709.24	4.83	0	-9272	19626	19272	18686	18332	17746	19450	18510	239	5650	500	14000	10	1	47852539	8977	280.00	12.89	12	0.05	67.00	1455.00	26900	20230414	-30.26	17050	20221013	10.03	26900	-30.26	20230414	17960	4.45	20230710	26900	-30.26	20230414	17050	10.03	20221013	2.15	Y	298380	500	239 억		2311354	N	N	21638	N	00	N
114	20230711	160948	57	100.00	KSQ150		제약	N	N	N	N		N	18920	670	2	3.67	5045306130	269049	100.14	18130	19040	18100	23700	12780	18250	18751.73	4.75	0	31896	18950	18600	18280	17930	17610	18775	18105	239	5460	500	13500	10	1	47852539	9054	282.39	13.00	12	0.56	67.00	1455.00	26900	20230414	-29.67	17050	20221013	10.97	26900	-29.67	20230414	17960	5.35	20230710	26900	-29.67	20230414	17050	10.97	20221013	2.15	Y	298380	500	239 억		2273792	N	N	21638	N	00	N
115	20230711	150944	57	100.00	KSQ150		제약	N	N	N	N		N	18890	640	2	3.51	4731934880	252470	93.97	18130	19040	18100	23700	12780	18250	18742.56	4.75	0	33772	18950	18600	18280	17930	17610	18775	18105	239	5460	500	13500	10	1	47852539	9039	281.94	12.98	12	0.53	67.00	1455.00	26900	20230414	-29.78	17050	20221013	10.79	26900	-29.78	20230414	17960	5.18	20230710	26900	-29.78	20230414	17050	10.79	20221013	2.15	Y	298380	500	239 억		2273792	N	N	32488	N	00	N
116	20230711	140938	57	100.00	KSQ150		제약	N	N	N	N		N	18750	500	2	2.74	4142558150	221183	82.33	18130	19040	18100	23700	12780	18250	18729.10	4.75	0	33181	18950	18600	18280	17930	17610	18775	18105	239	5460	500	13500	10	1	47852539	8972	279.85	12.89	12	0.46	67.00	1455.00	26900	20230414	-30.30	17050	20221013	9.97	26900	-30.30	20230414	17960	4.40	20230710	26900	-30.30	20230414	17050	9.97	20221013	2.15	Y	298380	500	239 억		2273792	N	N	32488	N	00	N
117	20230711	130928	57	100.00	KSQ150		제약	N	N	N	N		N	18600	350	2	1.92	3884091550	207357	77.18	18130	19040	18100	23700	12780	18250	18731.42	4.75	0	35373	18950	18600	18280	17930	17610	18775	18105	239	5460	500	13500	10	1	47852539	8901	277.61	12.78	12	0.43	67.00	1455.00	26900	20230414	-30.86	17050	20221013	9.09	26900	-30.86	20230414	17960	3.56	20230710	26900	-30.86	20230414	17050	9.09	20221013	2.15	Y	298380	500	239 억		2273792	N	N	32488	N	00	N
118	20230711	120950	57	100.00	KSQ150		제약	N	N	N	N		N	18750	500	2	2.74	3482904240	185823	69.17	18130	19040	18100	23700	12780	18250	18743.13	4.75	0	36838	18950	18600	18280	17930	17610	18775	18105	239	5460	500	13500	10	1	47852539	8972	279.85	12.89	12	0.39	67.00	1455.00	26900	20230414	-30.30	17050	20221013	9.97	26900	-30.30	20230414	17960	4.40	20230710	26900	-30.30	20230414	17050	9.97	20221013	2.15	Y	298380	500	239 억		2273792	N	N	32488	N	00	N
119	20230711	110955	57	100.00	KSQ150		제약	N	N	N	N		N	18690	440	2	2.41	3252352240	173486	64.57	18130	19040	18100	23700	12780	18250	18747.06	4.75	0	40004	18950	18600	18280	17930	17610	18775	18105	239	5460	500	13500	10	1	47852539	8944	278.96	12.85	12	0.36	67.00	1455.00	26900	20230414	-30.52	17050	20221013	9.62	26900	-30.52	20230414	17960	4.06	20230710	26900	-30.52	20230414	17050	9.62	20221013	2.15	Y	298380	500	239 억		2273792	N	N	32488	N	00	N
120	20230711	100952	57	100.00	KSQ150		제약	N	N	N	N		N	19000	750	2	4.11	2559677470	136538	50.82	18130	19040	18100	23700	12780	18250	18747.00	4.75	0	43595	18950	18600	18280	17930	17610	18775	18105	239	5460	500	13500	10	1	47852539	9092	283.58	13.06	12	0.29	67.00	1455.00	26900	20230414	-29.37	17050	20221013	11.44	26900	-29.37	20230414	17960	5.79	20230710	26900	-29.37	20230414	17050	11.44	20221013	2.15	Y	298380	500	239 억		2273792	N	N	32488	N	00	N
121	20230711	090948	57	100.00	KSQ150		제약	N	N	N	N		N	18710	460	2	2.52	893509670	48389	18.01	18130	18750	18100	23700	12780	18250	18465.14	4.75	0	21718	18950	18600	18280	17930	17610	18775	18105	239	5460	500	13500	10	1	47852539	8953	279.25	12.86	12	0.10	67.00	1455.00	26900	20230414	-30.45	17050	20221013	9.74	26900	-30.45	20230414	17960	4.18	20230710	26900	-30.45	20230414	17050	9.74	20221013	2.15	Y	298380	500	239 억		2273792	N	N	32488	N	00	N
122	20230710	160941	57	100.00	KSQ150		제약	N	N	N	N		N	18250	100	2	0.55	4881837320	266702	36.45	18020	18630	17960	23550	12710	18150	18304.59	4.68	0	31466	19436	18792	18446	17802	17456	18620	17630	239	5420	500	13430	10	1	47852539	8733	272.39	12.54	12	0.56	67.00	1455.00	26900	20230414	-32.16	17050	20221013	7.04	26900	-32.16	20230414	17960	1.61	20230710	26900	-32.16	20230414	17050	7.04	20221013	2.09	Y	298380	500	239 억		2239711	N	N	32488	N	00	N
123	20230710	150943	57	100.00	KSQ150		제약	N	N	N	N		N	18290	140	2	0.77	4598456570	251186	34.33	18020	18630	17960	23550	12710	18150	18306.98	4.68	0	26596	19436	18792	18446	17802	17456	18620	17630	239	5420	500	13430	10	1	47852539	8752	272.99	12.57	12	0.52	67.00	1455.00	26900	20230414	-32.01	17050	20221013	7.27	26900	-32.01	20230414	17960	1.84	20230710	26900	-32.01	20230414	17050	7.27	20221013	2.09	Y	298380	500	239 억		2239711	N	N	51853	N	00	N
124	20230710	140933	57	100.00	KSQ150		제약	N	N	N	N		N	18410	260	2	1.43	4112344090	224674	30.71	18020	18630	17960	23550	12710	18150	18303.61	4.68	0	20659	19436	18792	18446	17802	17456	18620	17630	239	5420	500	13430	10	1	47852539	8810	274.78	12.65	12	0.47	67.00	1455.00	26900	20230414	-31.56	17050	20221013	7.98	26900	-31.56	20230414	17960	2.51	20230710	26900	-31.56	20230414	17050	7.98	20221013	2.09	Y	298380	500	239 억		2239711	N	N	51853	N	00	N
125	20230710	130922	57	100.00	KSQ150		제약	N	N	N	N		N	18460	310	2	1.71	3812916130	208442	28.49	18020	18630	17960	23550	12710	18150	18292.46	4.68	0	16693	19436	18792	18446	17802	17456	18620	17630	239	5420	500	13430	10	1	47852539	8834	275.52	12.69	12	0.44	67.00	1455.00	26900	20230414	-31.38	17050	20221013	8.27	26900	-31.38	20230414	17960	2.78	20230710	26900	-31.38	20230414	17050	8.27	20221013	2.09	Y	298380	500	239 억		2239711	N	N	51853	N	00	N
126	20230710	120948	57	100.00	KSQ150		제약	N	N	N	N		N	18440	290	2	1.60	3412315740	186739	25.52	18020	18630	17960	23550	12710	18150	18273.19	4.68	0	17430	19436	18792	18446	17802	17456	18620	17630	239	5420	500	13430	10	1	47852539	8824	275.22	12.67	12	0.39	67.00	1455.00	26900	20230414	-31.45	17050	20221013	8.15	26900	-31.45	20230414	17960	2.67	20230710	26900	-31.45	20230414	17050	8.15	20221013	2.09	Y	298380	500	239 억		2239711	N	N	51853	N	00	N
127	20230710	110945	57	100.00	KSQ150		제약	N	N	N	N		N	18300	150	2	0.83	3200027860	175200	23.94	18020	18630	17960	23550	12710	18150	18265.01	4.68	0	16507	19436	18792	18446	17802	17456	18620	17630	239	5420	500	13430	10	1	47852539	8757	273.13	12.58	12	0.37	67.00	1455.00	26900	20230414	-31.97	17050	20221013	7.33	26900	-31.97	20230414	17960	1.89	20230710	26900	-31.97	20230414	17050	7.33	20221013	2.09	Y	298380	500	239 억		2239711	N	N	51853	N	00	N
128	20230710	100946	57	100.00	KSQ150		제약	N	N	N	N		N	18620	470	2	2.59	2403287530	131934	18.03	18020	18620	17960	23550	12710	18150	18215.84	4.68	0	13059	19436	18792	18446	17802	17456	18620	17630	239	5420	500	13430	10	1	47852539	8910	277.91	12.80	12	0.28	67.00	1455.00	26900	20230414	-30.78	17050	20221013	9.21	26900	-30.78	20230414	17960	3.67	20230710	26900	-30.78	20230414	17050	9.21	20221013	2.09	Y	298380	500	239 억		2239711	N	N	51853	N	00	N
129	20230710	090937	57	100.00	KSQ150		제약	N	N	N	N		N	18110	-40	5	-0.22	407236290	22474	3.07	18020	18290	18020	23550	12710	18150	18120.32	4.68	0	7048	19436	18792	18446	17802	17456	18620	17630	239	5420	500	13430	10	1	47852539	8666	270.30	12.45	12	0.05	67.00	1455.00	26900	20230414	-32.68	17050	20221013	6.22	26900	-32.68	20230414	18020	0.50	20230710	26900	-32.68	20230414	17050	6.22	20221013	2.09	Y	298380	500	239 억		2239711	N	N	51853	N	00	N
130	20230707	160933	57	100.00	KSQ150		제약	N	N	N	N		N	18150	-920	5	-4.82	13340433570	728053	157.08	19050	19090	18100	24750	13350	19070	18323.18	4.68	0	-47320	20196	19632	19326	18762	18456	19480	18610	239	5700	500	14110	10	1	47852539	8685	270.90	12.47	12	1.52	67.00	1455.00	26900	20230414	-32.53	17050	20221013	6.45	26900	-32.53	20230414	18100	0.28	20230707	26900	-32.53	20230414	17050	6.45	20221013	2.09	Y	298380	500	239 억		2237534	N	N	51853	N	00	N
131	20230707	150933	57	100.00	KSQ150		제약	N	N	N	N		N	18150	-920	5	-4.82	12649045180	689928	148.86	19050	19090	18110	24750	13350	19070	18333.08	4.68	0	-47270	20196	19632	19326	18762	18456	19480	18610	239	5700	500	14110	10	1	47852539	8685	270.90	12.47	12	1.44	67.00	1455.00	26900	20230414	-32.53	17050	20221013	6.45	26900	-32.53	20230414	18110	0.22	20230707	26900	-32.53	20230414	17050	6.45	20221013	2.09	Y	298380	500	239 억		2237534	N	N	115051	N	00	N
132	20230707	140951	57	100.00	KSQ150		제약	N	N	N	N		N	18140	-930	5	-4.88	10730076970	584152	126.04	19050	19090	18110	24750	13350	19070	18367.76	4.68	0	-61419	20196	19632	19326	18762	18456	19480	18610	239	5700	500	14110	10	1	47852539	8680	270.75	12.47	12	1.22	67.00	1455.00	26900	20230414	-32.57	17050	20221013	6.39	26900	-32.57	20230414	18110	0.17	20230707	26900	-32.57	20230414	17050	6.39	20221013	2.09	Y	298380	500	239 억		2237534	N	N	115051	N	00	N
133	20230707	130937	57	100.00	KSQ150		제약	N	N	N	N		N	18160	-910	5	-4.77	9294919490	505105	108.98	19050	19090	18110	24750	13350	19070	18400.98	4.68	0	-75350	20196	19632	19326	18762	18456	19480	18610	239	5700	500	14110	10	1	47852539	8690	271.04	12.48	12	1.06	67.00	1455.00	26900	20230414	-32.49	17050	20221013	6.51	26900	-32.49	20230414	18110	0.28	20230707	26900	-32.49	20230414	17050	6.51	20221013	2.09	Y	298380	500	239 억		2237534	N	N	115051	N	00	N
134	20230707	120942	57	100.00	KSQ150		제약	N	N	N	N		N	18170	-900	5	-4.72	8029855390	435593	93.98	19050	19090	18110	24750	13350	19070	18433.23	4.68	0	-83645	20196	19632	19326	18762	18456	19480	18610	239	5700	500	14110	10	1	47852539	8695	271.19	12.49	12	0.91	67.00	1455.00	26900	20230414	-32.45	17050	20221013	6.57	26900	-32.45	20230414	18110	0.33	20230707	26900	-32.45	20230414	17050	6.57	20221013	2.09	Y	298380	500	239 억		2237534	N	N	115051	N	00	N
135	20230707	110948	57	100.00	KSQ150		제약	N	N	N	N		N	18180	-890	5	-4.67	6846283510	370534	79.95	19050	19090	18110	24750	13350	19070	18475.62	4.68	0	-73205	20196	19632	19326	18762	18456	19480	18610	239	5700	500	14110	10	1	47852539	8700	271.34	12.49	12	0.77	67.00	1455.00	26900	20230414	-32.42	17050	20221013	6.63	26900	-32.42	20230414	18110	0.39	20230707	26900	-32.42	20230414	17050	6.63	20221013	2.09	Y	298380	500	239 억		2237534	N	N	115051	N	00	N
136	20230707	100933	57	100.00	KSQ150		제약	N	N	N	N		N	18510	-560	5	-2.94	3465924540	185752	40.08	19050	19090	18470	24750	13350	19070	18657.25	4.68	0	-37138	20196	19632	19326	18762	18456	19480	18610	239	5700	500	14110	10	1	47852539	8858	276.27	12.72	12	0.39	67.00	1455.00	26900	20230414	-31.19	17050	20221013	8.56	26900	-31.19	20230414	18470	0.22	20230707	26900	-31.19	20230414	17050	8.56	20221013	2.09	Y	298380	500	239 억		2237534	N	N	115051	N	00	N
137	20230707	090935	57	100.00	KSQ150		제약	N	N	N	N		N	18770	-300	5	-1.57	687604560	36498	7.87	19050	19090	18650	24750	13350	19070	18834.78	4.68	0	-442	20196	19632	19326	18762	18456	19480	18610	239	5700	500	14110	10	1	47852539	8982	280.15	12.90	12	0.08	67.00	1455.00	26900	20230414	-30.22	17050	20221013	10.09	26900	-30.22	20230414	18650	0.64	20230707	26900	-30.22	20230414	17050	10.09	20221013	2.09	Y	298380	500	239 억		2237534	N	N	115051	N	00	N
138	20230706	160934	57	100.00	KSQ150		제약	N	N	N	N		N	19070	-660	5	-3.35	8876996360	460093	101.39	19830	19890	19020	25600	13820	19730	19294.83	4.99	0	-164234	20876	20302	19726	19152	18576	20590	19440	239	5890	500	14600	10	1	47852539	9125	284.63	13.11	12	0.96	67.00	1455.00	26900	20230414	-29.11	17050	20221013	11.85	26900	-29.11	20230414	19020	0.26	20230706	26900	-29.11	20230414	17050	11.85	20221013	2.12	Y	298380	500	239 억		2390119	N	N	114781	N	00	N
139	20230706	150935	57	100.00	KSQ150		제약	N	N	N	N		N	19090	-640	5	-3.24	7949272320	411436	90.67	19830	19890	19080	25600	13820	19730	19320.80	4.99	0	-155403	20876	20302	19726	19152	18576	20590	19440	239	5890	500	14600	10	1	47852539	9135	284.93	13.12	12	0.86	67.00	1455.00	26900	20230414	-29.03	17050	20221013	11.96	26900	-29.03	20230414	19080	0.05	20230706	26900	-29.03	20230414	17050	11.96	20221013	2.12	Y	298380	500	239 억		2390119	N	N	69406	N	00	N
140	20230706	140936	57	100.00	KSQ150		제약	N	N	N	N		N	19080	-650	5	-3.29	6407749400	330766	72.89	19830	19890	19080	25600	13820	19730	19372.45	4.99	0	-132084	20876	20302	19726	19152	18576	20590	19440	239	5890	500	14600	10	1	47852539	9130	284.78	13.11	12	0.69	67.00	1455.00	26900	20230414	-29.07	17050	20221013	11.91	26900	-29.07	20230414	19080	0.00	20230706	26900	-29.07	20230414	17050	11.91	20221013	2.12	Y	298380	500	239 억		2390119	N	N	69406	N	00	N
141	20230706	130933	57	100.00	KSQ150		제약	N	N	N	N		N	19360	-370	5	-1.88	3967168640	203529	44.85	19830	19890	19350	25600	13820	19730	19491.91	4.99	0	-84879	20876	20302	19726	19152	18576	20590	19440	239	5890	500	14600	10	1	47852539	9264	288.96	13.31	12	0.43	67.00	1455.00	26900	20230414	-28.03	17050	20221013	13.55	26900	-28.03	20230414	19110	1.31	20230131	26900	-28.03	20230414	17050	13.55	20221013	2.12	Y	298380	500	239 억		2390119	N	N	69406	N	00	N
142	20230706	120910	57	100.00	KSQ150		제약	N	N	N	N		N	19540	-190	5	-0.96	3121209660	159980	35.25	19830	19890	19400	25600	13820	19730	19510.00	4.99	0	-61856	20876	20302	19726	19152	18576	20590	19440	239	5890	500	14600	10	1	47852539	9350	291.64	13.43	12	0.33	67.00	1455.00	26900	20230414	-27.36	17050	20221013	14.60	26900	-27.36	20230414	19110	2.25	20230131	26900	-27.36	20230414	17050	14.60	20221013	2.12	Y	298380	500	239 억		2390119	N	N	69406	N	00	N
143	20230706	110940	57	100.00	KSQ150		제약	N	N	N	N		N	19580	-150	5	-0.76	2681045920	137442	30.29	19830	19890	19400	25600	13820	19730	19506.74	4.99	0	-55698	20876	20302	19726	19152	18576	20590	19440	239	5890	500	14600	10	1	47852539	9370	292.24	13.46	12	0.29	67.00	1455.00	26900	20230414	-27.21	17050	20221013	14.84	26900	-27.21	20230414	19110	2.46	20230131	26900	-27.21	20230414	17050	14.84	20221013	2.12	Y	298380	500	239 억		2390119	N	N	69406	N	00	N
144	20230706	100935	57	100.00	KSQ150		제약	N	N	N	N		N	19420	-310	5	-1.57	2039696990	104675	23.07	19830	19890	19400	25600	13820	19730	19486.00	4.99	0	-49083	20876	20302	19726	19152	18576	20590	19440	239	5890	500	14600	10	1	47852539	9293	289.85	13.35	12	0.22	67.00	1455.00	26900	20230414	-27.81	17050	20221013	13.90	26900	-27.81	20230414	19110	1.62	20230131	26900	-27.81	20230414	17050	13.90	20221013	2.12	Y	298380	500	239 억		2390119	N	N	69406	N	00	N
145	20230706	090934	57	100.00	KSQ150		제약	N	N	N	N		N	19600	-130	5	-0.66	313725040	15928	3.51	19830	19890	19580	25600	13820	19730	19696.45	4.99	0	-6211	20876	20302	19726	19152	18576	20590	19440	239	5890	500	14600	10	1	47852539	9379	292.54	13.47	12	0.03	67.00	1455.00	26900	20230414	-27.14	17050	20221013	14.96	26900	-27.14	20230414	19110	2.56	20230131	26900	-27.14	20230414	17050	14.96	20221013	2.12	Y	298380	500	239 억		2390119	N	N	69406	N	00	N
146	20230705	160929	57	100.00	KSQ150		제약	N	N	N	N		N	19730	470	2	2.44	8949026080	451898	135.19	19240	20300	19150	25000	13490	19260	19803.32	4.95	0	16725	19880	19570	19360	19050	18840	19465	18945	239	5755	500	14250	10	1	47852539	9441	294.48	13.56	12	0.94	67.00	1455.00	26900	20230414	-26.65	17050	20221013	15.72	26900	-26.65	20230414	19110	3.24	20230131	26900	-26.65	20230414	17050	15.72	20221013	2.13	Y	298380	500	239 억		2370476	N	N	69406	N	00	N
147	20230705	150926	57	100.00	KSQ150		제약	N	N	N	N		N	19730	470	2	2.44	8752203980	441923	132.20	19240	20300	19150	25000	13490	19260	19804.82	4.95	0	18957	19880	19570	19360	19050	18840	19465	18945	239	5755	500	14250	10	1	47852539	9441	294.48	13.56	12	0.92	67.00	1455.00	26900	20230414	-26.65	17050	20221013	15.72	26900	-26.65	20230414	19110	3.24	20230131	26900	-26.65	20230414	17050	15.72	20221013	2.13	Y	298380	500	239 억		2370476	N	N	57054	N	00	N
148	20230705	140916	57	100.00	KSQ150		제약	N	N	N	N		N	19660	400	2	2.08	7869810620	397215	118.83	19240	20300	19150	25000	13490	19260	19812.47	4.95	0	31835	19880	19570	19360	19050	18840	19465	18945	239	5755	500	14250	10	1	47852539	9408	293.43	13.51	12	0.83	67.00	1455.00	26900	20230414	-26.91	17050	20221013	15.31	26900	-26.91	20230414	19110	2.88	20230131	26900	-26.91	20230414	17050	15.31	20221013	2.13	Y	298380	500	239 억		2370476	N	N	57054	N	00	N
149	20230705	130919	57	100.00	KSQ150		제약	N	N	N	N		N	20000	740	2	3.84	6518586440	329252	98.50	19240	20300	19150	25000	13490	19260	19798.17	4.95	0	42329	19880	19570	19360	19050	18840	19465	18945	239	5755	500	14250	50	1	47852539	9571	298.51	13.75	12	0.69	67.00	1455.00	26900	20230414	-25.65	17050	20221013	17.30	26900	-25.65	20230414	19110	4.66	20230131	26900	-25.65	20230414	17050	17.30	20221013	2.13	Y	298380	500	239 억		2370476	N	N	57054	N	00	N
150	20230705	120917	57	100.00	KSQ150		제약	N	N	N	N		N	19860	600	2	3.12	5868313380	296623	88.74	19240	20300	19150	25000	13490	19260	19783.74	4.95	0	49870	19880	19570	19360	19050	18840	19465	18945	239	5755	500	14250	10	1	47852539	9504	296.42	13.65	12	0.62	67.00	1455.00	26900	20230414	-26.17	17050	20221013	16.48	26900	-26.17	20230414	19110	3.92	20230131	26900	-26.17	20230414	17050	16.48	20221013	2.13	Y	298380	500	239 억		2370476	N	N	57054	N	00	N
151	20230705	110927	57	100.00	KSQ150		제약	N	N	N	N		N	20000	740	2	3.84	5048583660	255403	76.40	19240	20300	19150	25000	13490	19260	19767.13	4.95	0	57129	19880	19570	19360	19050	18840	19465	18945	239	5755	500	14250	50	1	47852539	9571	298.51	13.75	12	0.53	67.00	1455.00	26900	20230414	-25.65	17050	20221013	17.30	26900	-25.65	20230414	19110	4.66	20230131	26900	-25.65	20230414	17050	17.30	20221013	2.13	Y	298380	500	239 억		2370476	N	N	57054	N	00	N
152	20230705	100919	57	100.00	KSQ150		제약	N	N	N	N		N	19560	300	2	1.56	1805026180	92700	27.73	19240	19690	19150	25000	13490	19260	19471.70	4.95	0	30372	19880	19570	19360	19050	18840	19465	18945	239	5755	500	14250	10	1	47852539	9360	291.94	13.44	12	0.19	67.00	1455.00	26900	20230414	-27.29	17050	20221013	14.72	26900	-27.29	20230414	19110	2.35	20230131	26900	-27.29	20230414	17050	14.72	20221013	2.13	Y	298380	500	239 억		2370476	N	N	57054	N	00	N
153	20230705	090918	57	100.00	KSQ150		제약	N	N	N	N		N	19670	410	2	2.13	780023210	40027	11.97	19240	19690	19150	25000	13490	19260	19487.43	4.95	0	20502	19880	19570	19360	19050	18840	19465	18945	239	5755	500	14250	10	1	47852539	9413	293.58	13.52	12	0.08	67.00	1455.00	26900	20230414	-26.88	17050	20221013	15.37	26900	-26.88	20230414	19110	2.93	20230131	26900	-26.88	20230414	17050	15.37	20221013	2.13	Y	298380	500	239 억		2370476	N	N	57054	N	00	N
154	20230704	160914	57	100.00	KSQ150		제약	N	N	N	N		N	19260	-370	5	-1.88	6421264320	332314	139.50	19670	19670	19150	25500	13750	19630	19322.99	4.81	0	-18279	20083	19856	19643	19416	19203	19970	19530	239	5875	500	14520	10	1	47852539	9216	287.46	13.24	12	0.69	67.00	1455.00	26900	20230414	-28.40	17050	20221013	12.96	26900	-28.40	20230414	19110	0.78	20230131	26900	-28.40	20230414	17050	12.96	20221013	2.13	Y	298380	500	239 억		2300046	N	N	57054	N	00	N
155	20230704	150904	57	100.00	KSQ150		제약	N	N	N	N		N	19300	-330	5	-1.68	6182121380	319907	134.29	19670	19670	19150	25500	13750	19630	19324.75	4.81	0	-19407	20083	19856	19643	19416	19203	19970	19530	239	5875	500	14520	10	1	47852539	9236	288.06	13.26	12	0.67	67.00	1455.00	26900	20230414	-28.25	17050	20221013	13.20	26900	-28.25	20230414	19110	0.99	20230131	26900	-28.25	20230414	17050	13.20	20221013	2.13	Y	298380	500	239 억		2300046	N	N	30186	N	00	N
156	20230704	140909	57	100.00	KSQ150		제약	N	N	N	N		N	19230	-400	5	-2.04	5745986800	297256	124.78	19670	19670	19150	25500	13750	19630	19330.10	4.81	0	-32607	20083	19856	19643	19416	19203	19970	19530	239	5875	500	14520	10	1	47852539	9202	287.01	13.22	12	0.62	67.00	1455.00	26900	20230414	-28.51	17050	20221013	12.79	26900	-28.51	20230414	19110	0.63	20230131	26900	-28.51	20230414	17050	12.79	20221013	2.13	Y	298380	500	239 억		2300046	N	N	30186	N	00	N
157	20230704	130857	57	100.00	KSQ150		제약	N	N	N	N		N	19190	-440	5	-2.24	4765066850	246294	103.39	19670	19670	19150	25500	13750	19630	19347.07	4.81	0	-45600	20083	19856	19643	19416	19203	19970	19530	239	5875	500	14520	10	1	47852539	9183	286.42	13.19	12	0.51	67.00	1455.00	26900	20230414	-28.66	17050	20221013	12.55	26900	-28.66	20230414	19110	0.42	20230131	26900	-28.66	20230414	17050	12.55	20221013	2.13	Y	298380	500	239 억		2300046	N	N	30186	N	00	N
158	20230704	120908	57	100.00	KSQ150		제약	N	N	N	N		N	19190	-440	5	-2.24	3898747090	201149	84.44	19670	19670	19190	25500	13750	19630	19382.38	4.81	0	-44238	20083	19856	19643	19416	19203	19970	19530	239	5875	500	14520	10	1	47852539	9183	286.42	13.19	12	0.42	67.00	1455.00	26900	20230414	-28.66	17050	20221013	12.55	26900	-28.66	20230414	19110	0.42	20230131	26900	-28.66	20230414	17050	12.55	20221013	2.13	Y	298380	500	239 억		2300046	N	N	30186	N	00	N
159	20230704	110901	57	100.00	KSQ150		제약	N	N	N	N		N	19340	-290	5	-1.48	2803341490	144326	60.59	19670	19670	19310	25500	13750	19630	19423.68	4.81	0	-33599	20083	19856	19643	19416	19203	19970	19530	239	5875	500	14520	10	1	47852539	9255	288.66	13.29	12	0.30	67.00	1455.00	26900	20230414	-28.10	17050	20221013	13.43	26900	-28.10	20230414	19110	1.20	20230131	26900	-28.10	20230414	17050	13.43	20221013	2.13	Y	298380	500	239 억		2300046	N	N	30186	N	00	N
160	20230704	100857	57	100.00	KSQ150		제약	N	N	N	N		N	19420	-210	5	-1.07	1656030580	85077	35.71	19670	19670	19400	25500	13750	19630	19465.08	4.81	0	-14803	20083	19856	19643	19416	19203	19970	19530	239	5875	500	14520	10	1	47852539	9293	289.85	13.35	12	0.18	67.00	1455.00	26900	20230414	-27.81	17050	20221013	13.90	26900	-27.81	20230414	19110	1.62	20230131	26900	-27.81	20230414	17050	13.90	20221013	2.13	Y	298380	500	239 억		2300046	N	N	30186	N	00	N
161	20230704	090857	57	100.00	KSQ150		제약	N	N	N	N		N	19510	-120	5	-0.61	357588960	18271	7.67	19670	19670	19490	25500	13750	19630	19571.40	4.81	0	-3053	20083	19856	19643	19416	19203	19970	19530	239	5875	500	14520	10	1	47852539	9336	291.19	13.41	12	0.04	67.00	1455.00	26900	20230414	-27.47	17050	20221013	14.43	26900	-27.47	20230414	19110	2.09	20230131	26900	-27.47	20230414	17050	14.43	20221013	2.13	Y	298380	500	239 억		2300046	N	N	30186	N	00	N
162	20230703	160848	57	100.00	KSQ150		제약	N	N	N	N		N	19630	190	2	0.98	4664140250	236740	94.71	19430	19870	19430	25250	13610	19440	19701.66	4.75	0	-27680	19893	19666	19483	19256	19073	19575	19165	239	5820	500	14380	10	1	47852539	9393	292.99	13.49	12	0.49	67.00	1455.00	26900	20230414	-27.03	17050	20221013	15.13	26900	-27.03	20230414	19110	2.72	20230131	26900	-27.03	20230414	17050	15.13	20221013	2.14	Y	298380	500	239 억		2274720	N	N	30186	N	00	N
163	20230703	150857	57	100.00	KSQ150		제약	N	N	N	N		N	19730	290	2	1.49	4396705100	223128	89.26	19430	19870	19430	25250	13610	19440	19704.86	4.75	0	-25478	19893	19666	19483	19256	19073	19575	19165	239	5820	500	14380	10	1	47852539	9441	294.48	13.56	12	0.47	67.00	1455.00	26900	20230414	-26.65	17050	20221013	15.72	26900	-26.65	20230414	19110	3.24	20230131	26900	-26.65	20230414	17050	15.72	20221013	2.14	Y	298380	500	239 억		2274720	N	N	28006	N	00	N
164	20230703	140855	57	100.00	KSQ150		제약	N	N	N	N		N	19620	180	2	0.93	3922567100	199042	79.63	19430	19870	19430	25250	13610	19440	19707.23	4.75	0	-23153	19893	19666	19483	19256	19073	19575	19165	239	5820	500	14380	10	1	47852539	9389	292.84	13.48	12	0.42	67.00	1455.00	26900	20230414	-27.06	17050	20221013	15.07	26900	-27.06	20230414	19110	2.67	20230131	26900	-27.06	20230414	17050	15.07	20221013	2.14	Y	298380	500	239 억		2274720	N	N	28006	N	00	N
165	20230703	130850	57	100.00	KSQ150		제약	N	N	N	N		N	19740	300	2	1.54	3417756110	173315	69.33	19430	19870	19430	25250	13610	19440	19719.91	4.75	0	-16418	19893	19666	19483	19256	19073	19575	19165	239	5820	500	14380	10	1	47852539	9446	294.63	13.57	12	0.36	67.00	1455.00	26900	20230414	-26.62	17050	20221013	15.78	26900	-26.62	20230414	19110	3.30	20230131	26900	-26.62	20230414	17050	15.78	20221013	2.14	Y	298380	500	239 억		2274720	N	N	28006	N	00	N
166	20230703	120857	57	100.00	KSQ150		제약	N	N	N	N		N	19770	330	2	1.70	3121477400	158293	63.32	19430	19870	19430	25250	13610	19440	19719.62	4.75	0	-13179	19893	19666	19483	19256	19073	19575	19165	239	5820	500	14380	10	1	47852539	9460	295.07	13.59	12	0.33	67.00	1455.00	26900	20230414	-26.51	17050	20221013	15.95	26900	-26.51	20230414	19110	3.45	20230131	26900	-26.51	20230414	17050	15.95	20221013	2.14	Y	298380	500	239 억		2274720	N	N	28006	N	00	N
167	20230703	110850	57	100.00	KSQ150		제약	N	N	N	N		N	19780	340	2	1.75	2415360820	122619	49.05	19430	19870	19430	25250	13610	19440	19698.10	4.75	0	-2301	19893	19666	19483	19256	19073	19575	19165	239	5820	500	14380	10	1	47852539	9465	295.22	13.59	12	0.26	67.00	1455.00	26900	20230414	-26.47	17050	20221013	16.01	26900	-26.47	20230414	19110	3.51	20230131	26900	-26.47	20230414	17050	16.01	20221013	2.14	Y	298380	500	239 억		2274720	N	N	28006	N	00	N
168	20230703	100839	57	100.00	KSQ150		제약	N	N	N	N		N	19620	180	2	0.93	1719571550	87315	34.93	19430	19870	19430	25250	13610	19440	19693.88	4.75	0	5038	19893	19666	19483	19256	19073	19575	19165	239	5820	500	14380	10	1	47852539	9389	292.84	13.48	12	0.18	67.00	1455.00	26900	20230414	-27.06	17050	20221013	15.07	26900	-27.06	20230414	19110	2.67	20230131	26900	-27.06	20230414	17050	15.07	20221013	2.14	Y	298380	500	239 억		2274720	N	N	28006	N	00	N
169	20230703	090848	57	100.00	KSQ150		제약	N	N	N	N		N	19560	120	2	0.62	209112530	10737	4.30	19430	19590	19430	25250	13610	19440	19475.88	4.75	0	2069	19893	19666	19483	19256	19073	19575	19165	239	5820	500	14380	10	1	47852539	9360	291.94	13.44	12	0.02	67.00	1455.00	26900	20230414	-27.29	17050	20221013	14.72	26900	-27.29	20230414	19110	2.35	20230131	26900	-27.29	20230414	17050	14.72	20221013	2.14	Y	298380	500	239 억		2274720	N	N	28006	N	00	N