KissMeData/064550/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160606	57	100.00	KSQ150		제약	N	N	N	N		N	42900	-350	5	-0.81	13736563900	315664	146.40	43200	44350	42800	56200	30300	43250	43518.49	7.85	0	26856	44650	43950	43150	42450	41650	43550	42050	129	12950	500	30270	50	1	25810291	11073	91.67	4.69	12	1.22	468.00	9144.00	77600	20230508	-44.72	23050	20221013	86.12	77600	-44.72	20230508	26100	64.37	20230131	77600	-44.72	20230508	23050	86.12	20221013	5.77	Y	064550	500	129 억		2026793	N	N	23895	N	00	N
3	20230831	150738	57	100.00	KSQ150		제약	N	N	N	N		N	43000	-250	5	-0.58	12550246700	288026	133.59	43200	44350	42800	56200	30300	43250	43573.44	7.85	0	16642	44650	43950	43150	42450	41650	43550	42050	129	12950	500	30270	50	1	25810291	11098	91.88	4.70	12	1.12	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	5.77	Y	064550	500	129 억		2026793	N	N	6276	N	00	N
4	20230831	140822	57	100.00	KSQ150		제약	N	N	N	N		N	43300	50	2	0.12	10521787150	240906	111.73	43200	44350	43050	56200	30300	43250	43676.10	7.85	0	6642	44650	43950	43150	42450	41650	43550	42050	129	12950	500	30270	50	1	25810291	11176	92.52	4.74	12	0.93	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	5.77	Y	064550	500	129 억		2026793	N	N	6276	N	00	N
5	20230831	130754	57	100.00	KSQ150		제약	N	N	N	N		N	43350	100	2	0.23	9576674100	219090	101.61	43200	44350	43050	56200	30300	43250	43711.38	7.85	0	1208	44650	43950	43150	42450	41650	43550	42050	129	12950	500	30270	50	1	25810291	11189	92.63	4.74	12	0.85	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	5.77	Y	064550	500	129 억		2026793	N	N	6276	N	00	N
6	20230831	120814	57	100.00	KSQ150		제약	N	N	N	N		N	43450	200	2	0.46	8245106250	188293	87.33	43200	44350	43150	56200	30300	43250	43789.02	7.85	0	7793	44650	43950	43150	42450	41650	43550	42050	129	12950	500	30270	50	1	25810291	11215	92.84	4.75	12	0.73	468.00	9144.00	77600	20230508	-44.01	23050	20221013	88.50	77600	-44.01	20230508	26100	66.48	20230131	77600	-44.01	20230508	23050	88.50	20221013	5.77	Y	064550	500	129 억		2026793	N	N	6276	N	00	N
7	20230831	111127	57	100.00	KSQ150		제약	N	N	N	N		N	43450	200	2	0.46	7388485850	168550	78.17	43200	44350	43150	56200	30300	43250	43835.96	7.85	0	12986	44650	43950	43150	42450	41650	43550	42050	129	12950	500	30270	50	1	25810291	11215	92.84	4.75	12	0.65	468.00	9144.00	77600	20230508	-44.01	23050	20221013	88.50	77600	-44.01	20230508	26100	66.48	20230131	77600	-44.01	20230508	23050	88.50	20221013	5.77	Y	064550	500	129 억		2026793	N	N	6276	N	00	N
8	20230831	100851	57	100.00	KSQ150		제약	N	N	N	N		N	43900	650	2	1.50	5701488250	129957	60.27	43200	44350	43150	56200	30300	43250	43872.65	7.85	0	18843	44650	43950	43150	42450	41650	43550	42050	129	12950	500	30270	50	1	25810291	11331	93.80	4.80	12	0.50	468.00	9144.00	77600	20230508	-43.43	23050	20221013	90.46	77600	-43.43	20230508	26100	68.20	20230131	77600	-43.43	20230508	23050	90.46	20221013	5.77	Y	064550	500	129 억		2026793	N	N	6276	N	00	N
9	20230831	090734	57	100.00	KSQ150		제약	N	N	N	N		N	43250	0	3	0.00	948362150	21734	10.08	43200	43950	43200	56200	30300	43250	43636.93	7.85	0	5907	44650	43950	43150	42450	41650	43550	42050	129	12950	500	30270	50	1	25810291	11163	92.41	4.73	12	0.08	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	5.77	Y	064550	500	129 억		2026793	N	N	6276	N	00	N
10	20230830	160610	57	100.00	KSQ150		제약	N	N	N	N		N	43250	300	2	0.70	9219769650	214087	82.59	43550	43850	42350	55800	30100	42950	43065.09	7.93	0	17642	44483	43716	42633	41866	40783	44100	42250	129	12850	500	30060	50	1	25810291	11163	92.41	4.73	12	0.83	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	5.78	Y	064550	500	129 억		2047089	N	N	6276	N	00	N
11	20230830	150721	57	100.00	KSQ150		제약	N	N	N	N		N	43050	100	2	0.23	8284272350	192447	74.24	43550	43850	42350	55800	30100	42950	43047.03	7.93	0	12965	44483	43716	42633	41866	40783	44100	42250	129	12850	500	30060	50	1	25810291	11111	91.99	4.71	12	0.75	468.00	9144.00	77600	20230508	-44.52	23050	20221013	86.77	77600	-44.52	20230508	26100	64.94	20230131	77600	-44.52	20230508	23050	86.77	20221013	5.78	Y	064550	500	129 억		2047089	N	N	6908	N	00	N
12	20230830	140755	57	100.00	KSQ150		제약	N	N	N	N		N	43250	300	2	0.70	7297875000	169538	65.40	43550	43850	42350	55800	30100	42950	43045.66	7.93	0	8256	44483	43716	42633	41866	40783	44100	42250	129	12850	500	30060	50	1	25810291	11163	92.41	4.73	12	0.66	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	5.78	Y	064550	500	129 억		2047089	N	N	6908	N	00	N
13	20230830	130744	57	100.00	KSQ150		제약	N	N	N	N		N	43050	100	2	0.23	6076165950	141251	54.49	43550	43850	42350	55800	30100	42950	43016.80	7.93	0	-1708	44483	43716	42633	41866	40783	44100	42250	129	12850	500	30060	50	1	25810291	11111	91.99	4.71	12	0.55	468.00	9144.00	77600	20230508	-44.52	23050	20221013	86.77	77600	-44.52	20230508	26100	64.94	20230131	77600	-44.52	20230508	23050	86.77	20221013	5.78	Y	064550	500	129 억		2047089	N	N	6908	N	00	N
14	20230830	120755	57	100.00	KSQ150		제약	N	N	N	N		N	43350	400	2	0.93	5588244600	129938	50.13	43550	43850	42350	55800	30100	42950	43007.01	7.93	0	-2287	44483	43716	42633	41866	40783	44100	42250	129	12850	500	30060	50	1	25810291	11189	92.63	4.74	12	0.50	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	5.78	Y	064550	500	129 억		2047089	N	N	6908	N	00	N
15	20230830	111115	57	100.00	KSQ150		제약	N	N	N	N		N	43000	50	2	0.12	4949030200	115134	44.42	43550	43850	42350	55800	30100	42950	42984.96	7.93	0	-3116	44483	43716	42633	41866	40783	44100	42250	129	12850	500	30060	50	1	25810291	11098	91.88	4.70	12	0.45	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	5.78	Y	064550	500	129 억		2047089	N	N	6908	N	00	N
16	20230830	100823	57	100.00	KSQ150		제약	N	N	N	N		N	42850	-100	5	-0.23	3085946700	71441	27.56	43550	43850	42750	55800	30100	42950	43195.74	7.93	0	-6696	44483	43716	42633	41866	40783	44100	42250	129	12850	500	30060	50	1	25810291	11060	91.56	4.69	12	0.28	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	5.78	Y	064550	500	129 억		2047089	N	N	6908	N	00	N
17	20230830	090725	57	100.00	KSQ150		제약	N	N	N	N		N	43700	750	2	1.75	927463350	21341	8.23	43550	43850	43000	55800	30100	42950	43459.27	7.93	0	-1995	44483	43716	42633	41866	40783	44100	42250	129	12850	500	30060	50	1	25810291	11279	93.38	4.78	12	0.08	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	5.78	Y	064550	500	129 억		2047089	N	N	6908	N	00	N
18	20230829	160606	57	100.00	KSQ150		제약	N	N	N	N		N	42950	1000	2	2.38	10942789600	256951	96.34	42000	43400	41550	54500	29400	41950	42585.68	7.59	0	36954	43550	42750	41950	41150	40350	42350	40750	129	12550	500	29360	50	1	25810291	11086	91.77	4.70	12	1.00	468.00	9144.00	77600	20230508	-44.65	23050	20221013	86.33	77600	-44.65	20230508	26100	64.56	20230131	77600	-44.65	20230508	23050	86.33	20221013	5.79	Y	064550	500	129 억		1958429	N	N	6908	N	00	N
19	20230829	150725	57	100.00	KSQ150		제약	N	N	N	N		N	43100	1150	2	2.74	10381836850	243898	91.44	42000	43400	41550	54500	29400	41950	42566.47	7.59	0	37615	43550	42750	41950	41150	40350	42350	40750	129	12550	500	29360	50	1	25810291	11124	92.09	4.71	12	0.94	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	5.79	Y	064550	500	129 억		1958429	N	N	16148	N	00	N
20	20230829	140822	57	100.00	KSQ150		제약	N	N	N	N		N	42800	850	2	2.03	7450391850	175834	65.92	42000	42900	41550	54500	29400	41950	42371.89	7.59	0	31777	43550	42750	41950	41150	40350	42350	40750	129	12550	500	29360	50	1	25810291	11047	91.45	4.68	12	0.68	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	5.79	Y	064550	500	129 억		1958429	N	N	16148	N	00	N
21	20230829	130745	57	100.00	KSQ150		제약	N	N	N	N		N	42600	650	2	1.55	5671479700	134227	50.33	42000	42650	41550	54500	29400	41950	42253.04	7.59	0	18939	43550	42750	41950	41150	40350	42350	40750	129	12550	500	29360	50	1	25810291	10995	91.03	4.66	12	0.52	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	5.79	Y	064550	500	129 억		1958429	N	N	16148	N	00	N
22	20230829	120807	57	100.00	KSQ150		제약	N	N	N	N		N	42250	300	2	0.72	4529576400	107340	40.24	42000	42650	41550	54500	29400	41950	42198.55	7.59	0	18361	43550	42750	41950	41150	40350	42350	40750	129	12550	500	29360	50	1	25810291	10905	90.28	4.62	12	0.42	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	5.79	Y	064550	500	129 억		1958429	N	N	16148	N	00	N
23	20230829	111256	57	100.00	KSQ150		제약	N	N	N	N		N	42200	250	2	0.60	4229642300	100230	37.58	42000	42650	41550	54500	29400	41950	42199.52	7.59	0	18709	43550	42750	41950	41150	40350	42350	40750	129	12550	500	29360	50	1	25810291	10892	90.17	4.62	12	0.39	468.00	9144.00	77600	20230508	-45.62	23050	20221013	83.08	77600	-45.62	20230508	26100	61.69	20230131	77600	-45.62	20230508	23050	83.08	20221013	5.79	Y	064550	500	129 억		1958429	N	N	16148	N	00	N
24	20230829	100847	57	100.00	KSQ150		제약	N	N	N	N		N	42350	400	2	0.95	2681854150	63731	23.89	42000	42450	41550	54500	29400	41950	42080.97	7.59	0	17853	43550	42750	41950	41150	40350	42350	40750	129	12550	500	29360	50	1	25810291	10931	90.49	4.63	12	0.25	468.00	9144.00	77600	20230508	-45.43	23050	20221013	83.73	77600	-45.43	20230508	26100	62.26	20230131	77600	-45.43	20230508	23050	83.73	20221013	5.79	Y	064550	500	129 억		1958429	N	N	16148	N	00	N
25	20230829	090555	57	100.00	KSQ150		제약	N	N	N	N		N	42300	350	2	0.83	469996000	11139	4.18	42000	42350	41900	54500	29400	41950	42195.14	7.59	0	2973	43550	42750	41950	41150	40350	42350	40750	129	12550	500	29360	50	1	25810291	10918	90.38	4.63	12	0.04	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	5.79	Y	064550	500	129 억		1958429	N	N	16148	N	00	N
26	20230828	160549	57	100.00	KSQ150		제약	N	N	N	N		N	41950	700	2	1.70	11007744750	263294	154.50	42100	42750	41150	53600	28900	41250	41807.59	7.54	0	5459	41883	41566	41033	40716	40183	41725	40875	129	12350	500	28870	50	1	25810291	10827	89.64	4.59	12	1.02	468.00	9144.00	77600	20230508	-45.94	23050	20221013	82.00	77600	-45.94	20230508	26100	60.73	20230131	77600	-45.94	20230508	23050	82.00	20221013	5.82	Y	064550	500	129 억		1946395	N	N	16148	N	00	N
27	20230828	150556	57	100.00	KSQ150		제약	N	N	N	N		N	42100	850	2	2.06	10493711550	251061	147.32	42100	42750	41150	53600	28900	41250	41797.46	7.54	0	1281	41883	41566	41033	40716	40183	41725	40875	129	12350	500	28870	50	1	25810291	10866	89.96	4.60	12	0.97	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	5.82	Y	064550	500	129 억		1946395	N	N	25980	N	00	N
28	20230828	140556	57	100.00	KSQ150		제약	N	N	N	N		N	41900	650	2	1.58	8634897900	206866	121.39	42100	42750	41150	53600	28900	41250	41741.50	7.54	0	-14044	41883	41566	41033	40716	40183	41725	40875	129	12350	500	28870	50	1	25810291	10815	89.53	4.58	12	0.80	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	5.82	Y	064550	500	129 억		1946395	N	N	25980	N	00	N
29	20230828	130601	57	100.00	KSQ150		제약	N	N	N	N		N	41700	450	2	1.09	7589688750	181878	106.72	42100	42750	41150	53600	28900	41250	41729.56	7.54	0	-27084	41883	41566	41033	40716	40183	41725	40875	129	12350	500	28870	50	1	25810291	10763	89.10	4.56	12	0.70	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	5.82	Y	064550	500	129 억		1946395	N	N	25980	N	00	N
30	20230828	120555	57	100.00	KSQ150		제약	N	N	N	N		N	41500	250	2	0.61	7129273200	170801	100.22	42100	42750	41150	53600	28900	41250	41740.23	7.54	0	-30442	41883	41566	41033	40716	40183	41725	40875	129	12350	500	28870	50	1	25810291	10711	88.68	4.54	12	0.66	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	5.82	Y	064550	500	129 억		1946395	N	N	25980	N	00	N
31	20230828	110551	57	100.00	KSQ150		제약	N	N	N	N		N	41350	100	2	0.24	6538000750	156530	91.85	42100	42750	41150	53600	28900	41250	41768.36	7.54	0	-33414	41883	41566	41033	40716	40183	41725	40875	129	12350	500	28870	50	1	25810291	10673	88.35	4.52	12	0.61	468.00	9144.00	77600	20230508	-46.71	23050	20221013	79.39	77600	-46.71	20230508	26100	58.43	20230131	77600	-46.71	20230508	23050	79.39	20221013	5.82	Y	064550	500	129 억		1946395	N	N	25980	N	00	N
32	20230828	100547	57	100.00	KSQ150		제약	N	N	N	N		N	41350	100	2	0.24	5097928600	121773	71.45	42100	42750	41150	53600	28900	41250	41864.19	7.54	0	-30253	41883	41566	41033	40716	40183	41725	40875	129	12350	500	28870	50	1	25810291	10673	88.35	4.52	12	0.47	468.00	9144.00	77600	20230508	-46.71	23050	20221013	79.39	77600	-46.71	20230508	26100	58.43	20230131	77600	-46.71	20230508	23050	79.39	20221013	5.82	Y	064550	500	129 억		1946395	N	N	25980	N	00	N
33	20230828	090556	57	100.00	KSQ150		제약	N	N	N	N		N	42400	1150	2	2.79	1330151200	31482	18.47	42100	42700	41850	53600	28900	41250	42251.17	7.54	0	1834	41883	41566	41033	40716	40183	41725	40875	129	12350	500	28870	50	1	25810291	10944	90.60	4.64	12	0.12	468.00	9144.00	77600	20230508	-45.36	23050	20221013	83.95	77600	-45.36	20230508	26100	62.45	20230131	77600	-45.36	20230508	23050	83.95	20221013	5.82	Y	064550	500	129 억		1946395	N	N	25980	N	00	N
34	20230825	160550	57	100.00	KSQ150		제약	N	N	N	N		N	41250	0	3	0.00	6882129500	167898	70.27	40800	41350	40500	53600	28900	41250	40989.10	7.22	0	54009	41916	41582	41016	40682	40116	41750	40850	129	12350	500	28870	50	1	25810291	10647	88.14	4.51	12	0.65	468.00	9144.00	77600	20230508	-46.84	23050	20221013	78.96	77600	-46.84	20230508	26100	58.05	20230131	77600	-46.84	20230508	23050	78.96	20221013	5.80	Y	064550	500	129 억		1862280	N	N	25980	N	00	N
35	20230825	150554	57	100.00	KSQ150		제약	N	N	N	N		N	41100	-150	5	-0.36	6402071400	156249	65.39	40800	41350	40500	53600	28900	41250	40973.52	7.22	0	47567	41916	41582	41016	40682	40116	41750	40850	129	12350	500	28870	50	1	25810291	10608	87.82	4.49	12	0.61	468.00	9144.00	77600	20230508	-47.04	23050	20221013	78.31	77600	-47.04	20230508	26100	57.47	20230131	77600	-47.04	20230508	23050	78.31	20221013	5.80	Y	064550	500	129 억		1862280	N	N	9530	N	00	N
36	20230825	140552	57	100.00	KSQ150		제약	N	N	N	N		N	41100	-150	5	-0.36	5445447950	133000	55.66	40800	41350	40500	53600	28900	41250	40943.22	7.22	0	35940	41916	41582	41016	40682	40116	41750	40850	129	12350	500	28870	50	1	25810291	10608	87.82	4.49	12	0.52	468.00	9144.00	77600	20230508	-47.04	23050	20221013	78.31	77600	-47.04	20230508	26100	57.47	20230131	77600	-47.04	20230508	23050	78.31	20221013	5.80	Y	064550	500	129 억		1862280	N	N	9530	N	00	N
37	20230825	130551	57	100.00	KSQ150		제약	N	N	N	N		N	40900	-350	5	-0.85	4569412150	111675	46.74	40800	41350	40500	53600	28900	41250	40917.06	7.22	0	26622	41916	41582	41016	40682	40116	41750	40850	129	12350	500	28870	50	1	25810291	10556	87.39	4.47	12	0.43	468.00	9144.00	77600	20230508	-47.29	23050	20221013	77.44	77600	-47.29	20230508	26100	56.70	20230131	77600	-47.29	20230508	23050	77.44	20221013	5.80	Y	064550	500	129 억		1862280	N	N	9530	N	00	N
38	20230825	120550	57	100.00	KSQ150		제약	N	N	N	N		N	40950	-300	5	-0.73	3848597600	94017	39.35	40800	41350	40500	53600	28900	41250	40935.12	7.22	0	26067	41916	41582	41016	40682	40116	41750	40850	129	12350	500	28870	50	1	25810291	10569	87.50	4.48	12	0.36	468.00	9144.00	77600	20230508	-47.23	23050	20221013	77.66	77600	-47.23	20230508	26100	56.90	20230131	77600	-47.23	20230508	23050	77.66	20221013	5.80	Y	064550	500	129 억		1862280	N	N	9530	N	00	N
39	20230825	110552	57	100.00	KSQ150		제약	N	N	N	N		N	41250	0	3	0.00	3303755900	80747	33.79	40800	41350	40500	53600	28900	41250	40914.91	7.22	0	22377	41916	41582	41016	40682	40116	41750	40850	129	12350	500	28870	50	1	25810291	10647	88.14	4.51	12	0.31	468.00	9144.00	77600	20230508	-46.84	23050	20221013	78.96	77600	-46.84	20230508	26100	58.05	20230131	77600	-46.84	20230508	23050	78.96	20221013	5.80	Y	064550	500	129 억		1862280	N	N	9530	N	00	N
40	20230825	100553	57	100.00	KSQ150		제약	N	N	N	N		N	41300	50	2	0.12	2699642800	66085	27.66	40800	41350	40500	53600	28900	41250	40851.07	7.22	0	16704	41916	41582	41016	40682	40116	41750	40850	129	12350	500	28870	50	1	25810291	10660	88.25	4.52	12	0.26	468.00	9144.00	77600	20230508	-46.78	23050	20221013	79.18	77600	-46.78	20230508	26100	58.24	20230131	77600	-46.78	20230508	23050	79.18	20221013	5.80	Y	064550	500	129 억		1862280	N	N	9530	N	00	N
41	20230825	090551	57	100.00	KSQ150		제약	N	N	N	N		N	40650	-600	5	-1.45	563120250	13849	5.80	40800	40850	40500	53600	28900	41250	40661.44	7.22	0	1110	41916	41582	41016	40682	40116	41750	40850	129	12350	500	28870	50	1	25810291	10492	86.86	4.45	12	0.05	468.00	9144.00	77600	20230508	-47.62	23050	20221013	76.36	77600	-47.62	20230508	26100	55.75	20230131	77600	-47.62	20230508	23050	76.36	20221013	5.80	Y	064550	500	129 억		1862280	N	N	9530	N	00	N
42	20230824	160546	57	100.00	KSQ150		제약	N	N	N	N		N	41250	800	2	1.98	9724693650	237287	61.34	40500	41350	40450	52500	28350	40450	40982.27	7.05	0	45100	41883	41166	40733	40016	39583	41025	39875	129	12050	500	28310	50	1	25810291	10647	88.14	4.51	12	0.92	468.00	9144.00	77600	20230508	-46.84	23050	20221013	78.96	77600	-46.84	20230508	26100	58.05	20230131	77600	-46.84	20230508	23050	78.96	20221013	5.82	Y	064550	500	129 억		1820598	N	N	9530	N	00	N
43	20230824	150546	57	100.00	KSQ150		제약	N	N	N	N		N	41200	750	2	1.85	8729323850	213075	55.08	40500	41350	40450	52500	28350	40450	40968.38	7.05	0	45254	41883	41166	40733	40016	39583	41025	39875	129	12050	500	28310	50	1	25810291	10634	88.03	4.51	12	0.83	468.00	9144.00	77600	20230508	-46.91	23050	20221013	78.74	77600	-46.91	20230508	26100	57.85	20230131	77600	-46.91	20230508	23050	78.74	20221013	5.82	Y	064550	500	129 억		1820598	N	N	104636	N	00	N
44	20230824	140546	57	100.00	KSQ150		제약	N	N	N	N		N	41050	600	2	1.48	7211033200	176129	45.53	40500	41350	40450	52500	28350	40450	40941.85	7.05	0	37319	41883	41166	40733	40016	39583	41025	39875	129	12050	500	28310	50	1	25810291	10595	87.71	4.49	12	0.68	468.00	9144.00	77600	20230508	-47.10	23050	20221013	78.09	77600	-47.10	20230508	26100	57.28	20230131	77600	-47.10	20230508	23050	78.09	20221013	5.82	Y	064550	500	129 억		1820598	N	N	104636	N	00	N
45	20230824	130552	57	100.00	KSQ150		제약	N	N	N	N		N	41100	650	2	1.61	5691449350	139247	35.99	40500	41250	40450	52500	28350	40450	40873.13	7.05	0	27478	41883	41166	40733	40016	39583	41025	39875	129	12050	500	28310	50	1	25810291	10608	87.82	4.49	12	0.54	468.00	9144.00	77600	20230508	-47.04	23050	20221013	78.31	77600	-47.04	20230508	26100	57.47	20230131	77600	-47.04	20230508	23050	78.31	20221013	5.82	Y	064550	500	129 억		1820598	N	N	104636	N	00	N
46	20230824	120550	57	100.00	KSQ150		제약	N	N	N	N		N	40900	450	2	1.11	4395211950	107602	27.81	40500	41250	40450	52500	28350	40450	40847.04	7.05	0	20773	41883	41166	40733	40016	39583	41025	39875	129	12050	500	28310	50	1	25810291	10556	87.39	4.47	12	0.42	468.00	9144.00	77600	20230508	-47.29	23050	20221013	77.44	77600	-47.29	20230508	26100	56.70	20230131	77600	-47.29	20230508	23050	77.44	20221013	5.82	Y	064550	500	129 억		1820598	N	N	104636	N	00	N
47	20230824	110549	57	100.00	KSQ150		제약	N	N	N	N		N	41050	600	2	1.48	3591194150	87938	22.73	40500	41250	40450	52500	28350	40450	40837.92	7.05	0	24403	41883	41166	40733	40016	39583	41025	39875	129	12050	500	28310	50	1	25810291	10595	87.71	4.49	12	0.34	468.00	9144.00	77600	20230508	-47.10	23050	20221013	78.09	77600	-47.10	20230508	26100	57.28	20230131	77600	-47.10	20230508	23050	78.09	20221013	5.82	Y	064550	500	129 억		1820598	N	N	104636	N	00	N
48	20230824	100547	57	100.00	KSQ150		제약	N	N	N	N		N	40650	200	2	0.49	2570066550	62935	16.27	40500	41250	40450	52500	28350	40450	40837.01	7.05	0	20322	41883	41166	40733	40016	39583	41025	39875	129	12050	500	28310	50	1	25810291	10492	86.86	4.45	12	0.24	468.00	9144.00	77600	20230508	-47.62	23050	20221013	76.36	77600	-47.62	20230508	26100	55.75	20230131	77600	-47.62	20230508	23050	76.36	20221013	5.82	Y	064550	500	129 억		1820598	N	N	104636	N	00	N
49	20230824	090549	57	100.00	KSQ150		제약	N	N	N	N		N	40800	350	2	0.87	645381650	15858	4.10	40500	41000	40450	52500	28350	40450	40697.97	7.05	0	2723	41883	41166	40733	40016	39583	41025	39875	129	12050	500	28310	50	1	25810291	10531	87.18	4.46	12	0.06	468.00	9144.00	77600	20230508	-47.42	23050	20221013	77.01	77600	-47.42	20230508	26100	56.32	20230131	77600	-47.42	20230508	23050	77.01	20221013	5.82	Y	064550	500	129 억		1820598	N	N	104636	N	00	N
50	20230823	160544	57	100.00	KSQ150		제약	N	N	N	N		N	40450	-250	5	-0.61	15632472450	382884	155.78	40450	41450	40300	52900	28500	40700	40828.60	6.84	0	36976	42200	41450	40950	40200	39700	41200	39950	129	12200	500	28490	50	1	25810291	10440	86.43	4.42	12	1.48	468.00	9144.00	77600	20230508	-47.87	23050	20221013	75.49	77600	-47.87	20230508	26100	54.98	20230131	77600	-47.87	20230508	23050	75.49	20221013	6.08	Y	064550	500	129 억		1766634	N	N	104636	N	00	N
51	20230823	150546	57	100.00	KSQ150		제약	N	N	N	N		N	40500	-200	5	-0.49	14945072200	365894	148.87	40450	41450	40300	52900	28500	40700	40845.42	6.84	0	32922	42200	41450	40950	40200	39700	41200	39950	129	12200	500	28490	50	1	25810291	10453	86.54	4.43	12	1.42	468.00	9144.00	77600	20230508	-47.81	23050	20221013	75.70	77600	-47.81	20230508	26100	55.17	20230131	77600	-47.81	20230508	23050	75.70	20221013	6.08	Y	064550	500	129 억		1766634	N	N	24338	N	00	N
52	20230823	140550	57	100.00	KSQ150		제약	N	N	N	N		N	40850	150	2	0.37	13014121950	318371	129.53	40450	41450	40450	52900	28500	40700	40877.31	6.84	0	41232	42200	41450	40950	40200	39700	41200	39950	129	12200	500	28490	50	1	25810291	10544	87.29	4.47	12	1.23	468.00	9144.00	77600	20230508	-47.36	23050	20221013	77.22	77600	-47.36	20230508	26100	56.51	20230131	77600	-47.36	20230508	23050	77.22	20221013	6.08	Y	064550	500	129 억		1766634	N	N	24338	N	00	N
53	20230823	130545	57	100.00	KSQ150		제약	N	N	N	N		N	40700	0	3	0.00	10102734500	247090	100.53	40450	41450	40450	52900	28500	40700	40886.98	6.84	0	38647	42200	41450	40950	40200	39700	41200	39950	129	12200	500	28490	50	1	25810291	10505	86.97	4.45	12	0.96	468.00	9144.00	77600	20230508	-47.55	23050	20221013	76.57	77600	-47.55	20230508	26100	55.94	20230131	77600	-47.55	20230508	23050	76.57	20221013	6.08	Y	064550	500	129 억		1766634	N	N	24338	N	00	N
54	20230823	120550	57	100.00	KSQ150		제약	N	N	N	N		N	40850	150	2	0.37	8604440400	210358	85.58	40450	41450	40450	52900	28500	40700	40903.95	6.84	0	26514	42200	41450	40950	40200	39700	41200	39950	129	12200	500	28490	50	1	25810291	10544	87.29	4.47	12	0.82	468.00	9144.00	77600	20230508	-47.36	23050	20221013	77.22	77600	-47.36	20230508	26100	56.51	20230131	77600	-47.36	20230508	23050	77.22	20221013	6.08	Y	064550	500	129 억		1766634	N	N	24338	N	00	N
55	20230823	110547	57	100.00	KSQ150		제약	N	N	N	N		N	40850	150	2	0.37	7080283750	173058	70.41	40450	41450	40450	52900	28500	40700	40912.98	6.84	0	25711	42200	41450	40950	40200	39700	41200	39950	129	12200	500	28490	50	1	25810291	10544	87.29	4.47	12	0.67	468.00	9144.00	77600	20230508	-47.36	23050	20221013	77.22	77600	-47.36	20230508	26100	56.51	20230131	77600	-47.36	20230508	23050	77.22	20221013	6.08	Y	064550	500	129 억		1766634	N	N	24338	N	00	N
56	20230823	100545	57	100.00	KSQ150		제약	N	N	N	N		N	40700	0	3	0.00	3852184650	93923	38.21	40450	41450	40450	52900	28500	40700	41014.82	6.84	0	19064	42200	41450	40950	40200	39700	41200	39950	129	12200	500	28490	50	1	25810291	10505	86.97	4.45	12	0.36	468.00	9144.00	77600	20230508	-47.55	23050	20221013	76.57	77600	-47.55	20230508	26100	55.94	20230131	77600	-47.55	20230508	23050	76.57	20221013	6.08	Y	064550	500	129 억		1766634	N	N	24338	N	00	N
57	20230823	090551	57	100.00	KSQ150		제약	N	N	N	N		N	41050	350	2	0.86	916141950	22388	9.11	40450	41300	40450	52900	28500	40700	40922.72	6.84	0	7350	42200	41450	40950	40200	39700	41200	39950	129	12200	500	28490	50	1	25810291	10595	87.71	4.49	12	0.09	468.00	9144.00	77600	20230508	-47.10	23050	20221013	78.09	77600	-47.10	20230508	26100	57.28	20230131	77600	-47.10	20230508	23050	78.09	20221013	6.08	Y	064550	500	129 억		1766634	N	N	24338	N	00	N
58	20230822	160542	57	100.00	KSQ150		제약	N	N	N	N		N	40700	-50	5	-0.12	9985381950	243805	43.69	40900	41700	40450	52900	28550	40750	40956.89	6.66	0	45047	43783	42266	40333	38816	36883	43025	39575	129	12150	500	28520	50	1	25810291	10505	86.97	4.45	12	0.94	468.00	9144.00	77600	20230508	-47.55	23050	20221013	76.57	77600	-47.55	20230508	26100	55.94	20230131	77600	-47.55	20230508	23050	76.57	20221013	6.24	Y	064550	500	129 억		1718474	N	N	24338	N	00	N
59	20230822	150543	57	100.00	KSQ150		제약	N	N	N	N		N	40750	0	3	0.00	9035924150	220523	39.52	40900	41700	40450	52900	28550	40750	40975.28	6.66	0	33797	43783	42266	40333	38816	36883	43025	39575	129	12150	500	28520	50	1	25810291	10518	87.07	4.46	12	0.85	468.00	9144.00	77600	20230508	-47.49	23050	20221013	76.79	77600	-47.49	20230508	26100	56.13	20230131	77600	-47.49	20230508	23050	76.79	20221013	6.24	Y	064550	500	129 억		1718474	N	N	21029	N	00	N
60	20230822	140548	57	100.00	KSQ150		제약	N	N	N	N		N	40750	0	3	0.00	7961821550	194166	34.79	40900	41700	40450	52900	28550	40750	41005.63	6.66	0	21869	43783	42266	40333	38816	36883	43025	39575	129	12150	500	28520	50	1	25810291	10518	87.07	4.46	12	0.75	468.00	9144.00	77600	20230508	-47.49	23050	20221013	76.79	77600	-47.49	20230508	26100	56.13	20230131	77600	-47.49	20230508	23050	76.79	20221013	6.24	Y	064550	500	129 억		1718474	N	N	21029	N	00	N
61	20230822	130542	57	100.00	KSQ150		제약	N	N	N	N		N	40800	50	2	0.12	7211923600	175772	31.50	40900	41700	40450	52900	28550	40750	41030.47	6.66	0	17208	43783	42266	40333	38816	36883	43025	39575	129	12150	500	28520	50	1	25810291	10531	87.18	4.46	12	0.68	468.00	9144.00	77600	20230508	-47.42	23050	20221013	77.01	77600	-47.42	20230508	26100	56.32	20230131	77600	-47.42	20230508	23050	77.01	20221013	6.24	Y	064550	500	129 억		1718474	N	N	21029	N	00	N
62	20230822	120534	57	100.00	KSQ150		제약	N	N	N	N		N	40800	50	2	0.12	6211422650	151219	27.10	40900	41700	40450	52900	28550	40750	41076.33	6.66	0	13429	43783	42266	40333	38816	36883	43025	39575	129	12150	500	28520	50	1	25810291	10531	87.18	4.46	12	0.59	468.00	9144.00	77600	20230508	-47.42	23050	20221013	77.01	77600	-47.42	20230508	26100	56.32	20230131	77600	-47.42	20230508	23050	77.01	20221013	6.24	Y	064550	500	129 억		1718474	N	N	21029	N	00	N
63	20230822	110541	57	100.00	KSQ150		제약	N	N	N	N		N	40850	100	2	0.25	5591568050	136025	24.38	40900	41700	40450	52900	28550	40750	41107.71	6.66	0	12289	43783	42266	40333	38816	36883	43025	39575	129	12150	500	28520	50	1	25810291	10544	87.29	4.47	12	0.53	468.00	9144.00	77600	20230508	-47.36	23050	20221013	77.22	77600	-47.36	20230508	26100	56.51	20230131	77600	-47.36	20230508	23050	77.22	20221013	6.24	Y	064550	500	129 억		1718474	N	N	21029	N	00	N
64	20230822	100538	57	100.00	KSQ150		제약	N	N	N	N		N	41200	450	2	1.10	4138746850	100535	18.02	40900	41700	40450	52900	28550	40750	41168.48	6.66	0	10294	43783	42266	40333	38816	36883	43025	39575	129	12150	500	28520	50	1	25810291	10634	88.03	4.51	12	0.39	468.00	9144.00	77600	20230508	-46.91	23050	20221013	78.74	77600	-46.91	20230508	26100	57.85	20230131	77600	-46.91	20230508	23050	78.74	20221013	6.24	Y	064550	500	129 억		1718474	N	N	21029	N	00	N
65	20230822	090542	57	100.00	KSQ150		제약	N	N	N	N		N	40800	50	2	0.12	940483600	23045	4.13	40900	41200	40450	52900	28550	40750	40811.55	6.66	0	-169	43783	42266	40333	38816	36883	43025	39575	129	12150	500	28520	50	1	25810291	10531	87.18	4.46	12	0.09	468.00	9144.00	77600	20230508	-47.42	23050	20221013	77.01	77600	-47.42	20230508	26100	56.32	20230131	77600	-47.42	20230508	23050	77.01	20221013	6.24	Y	064550	500	129 억		1718474	N	N	21029	N	00	N
66	20230821	160540	57	100.00	KSQ150		제약	N	N	N	N		N	40750	1550	2	3.95	22490079550	552738	55.30	38400	41850	38400	50900	27450	39200	40689.74	6.16	0	127352	44500	41850	40150	37500	35800	41000	36650	129	11700	500	27440	50	1	25810291	10518	87.07	4.46	12	2.14	468.00	9144.00	77600	20230508	-47.49	23050	20221013	76.79	77600	-47.49	20230508	26100	56.13	20230131	77600	-47.49	20230508	23050	76.79	20221013	6.27	Y	064550	500	129 억		1590898	N	N	21029	N	00	N
67	20230821	150545	57	100.00	KSQ150		제약	N	N	N	N		N	40900	1700	2	4.34	20894070100	513595	51.38	38400	41850	38400	50900	27450	39200	40683.36	6.16	0	106339	44500	41850	40150	37500	35800	41000	36650	129	11700	500	27440	50	1	25810291	10556	87.39	4.47	12	1.99	468.00	9144.00	77600	20230508	-47.29	23050	20221013	77.44	77600	-47.29	20230508	26100	56.70	20230131	77600	-47.29	20230508	23050	77.44	20221013	6.27	Y	064550	500	129 억		1590898	N	N	45968	N	00	N
68	20230821	140544	57	100.00	KSQ150		제약	N	N	N	N		N	41050	1850	2	4.72	18803564100	462520	46.27	38400	41850	38400	50900	27450	39200	40656.08	6.16	0	84315	44500	41850	40150	37500	35800	41000	36650	129	11700	500	27440	50	1	25810291	10595	87.71	4.49	12	1.79	468.00	9144.00	77600	20230508	-47.10	23050	20221013	78.09	77600	-47.10	20230508	26100	57.28	20230131	77600	-47.10	20230508	23050	78.09	20221013	6.27	Y	064550	500	129 억		1590898	N	N	45968	N	00	N
69	20230821	130547	57	100.00	KSQ150		제약	N	N	N	N		N	41200	2000	2	5.10	17401399550	428449	42.86	38400	41850	38400	50900	27450	39200	40616.43	6.16	0	74903	44500	41850	40150	37500	35800	41000	36650	129	11700	500	27440	50	1	25810291	10634	88.03	4.51	12	1.66	468.00	9144.00	77600	20230508	-46.91	23050	20221013	78.74	77600	-46.91	20230508	26100	57.85	20230131	77600	-46.91	20230508	23050	78.74	20221013	6.27	Y	064550	500	129 억		1590898	N	N	45968	N	00	N
70	20230821	120545	57	100.00	KSQ150		제약	N	N	N	N		N	41500	2300	2	5.87	16338897850	402665	40.28	38400	41850	38400	50900	27450	39200	40578.52	6.16	0	69130	44500	41850	40150	37500	35800	41000	36650	129	11700	500	27440	50	1	25810291	10711	88.68	4.54	12	1.56	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	6.27	Y	064550	500	129 억		1590898	N	N	45968	N	00	N
71	20230821	110542	57	100.00	KSQ150		제약	N	N	N	N		N	41300	2100	2	5.36	12696882900	314921	31.50	38400	41500	38400	50900	27450	39200	40319.35	6.16	0	45741	44500	41850	40150	37500	35800	41000	36650	129	11700	500	27440	50	1	25810291	10660	88.25	4.52	12	1.22	468.00	9144.00	77600	20230508	-46.78	23050	20221013	79.18	77600	-46.78	20230508	26100	58.24	20230131	77600	-46.78	20230508	23050	79.18	20221013	6.27	Y	064550	500	129 억		1590898	N	N	45968	N	00	N
72	20230821	100540	57	100.00	KSQ150		제약	N	N	N	N		N	41100	1900	2	4.85	9472567250	236329	23.64	38400	41500	38400	50900	27450	39200	40083.88	6.16	0	24515	44500	41850	40150	37500	35800	41000	36650	129	11700	500	27440	50	1	25810291	10608	87.82	4.49	12	0.92	468.00	9144.00	77600	20230508	-47.04	23050	20221013	78.31	77600	-47.04	20230508	26100	57.47	20230131	77600	-47.04	20230508	23050	78.31	20221013	6.27	Y	064550	500	129 억		1590898	N	N	45968	N	00	N
73	20230821	090547	57	100.00	KSQ150		제약	N	N	N	N		N	39600	400	2	1.02	1947110650	49761	4.98	38400	39800	38400	50900	27450	39200	39128.57	6.16	0	3557	44500	41850	40150	37500	35800	41000	36650	129	11700	500	27440	50	1	25810291	10221	84.62	4.33	12	0.19	468.00	9144.00	77600	20230508	-48.97	23050	20221013	71.80	77600	-48.97	20230508	26100	51.72	20230131	77600	-48.97	20230508	23050	71.80	20221013	6.27	Y	064550	500	129 억		1590898	N	N	45968	N	00	N
74	20230818	160541	57	100.00	KSQ150		제약	N	N	N	N		N	39200	-3800	5	-8.84	39422002700	986151	430.28	42700	42800	38450	55900	30100	43000	39976.27	6.68	0	-129020	44100	43550	43100	42550	42100	43325	42325	129	12900	500	30100	50	1	25810291	10118	83.76	4.29	12	3.82	468.00	9144.00	77600	20230508	-49.48	23050	20221013	70.07	77600	-49.48	20230508	26100	50.19	20230131	77600	-49.48	20230508	23050	70.07	20221013	6.38	Y	064550	500	129 억		1724035	N	N	45968	N	00	N
75	20230818	150535	57	100.00	KSQ150		제약	N	N	N	N		N	38900	-4100	5	-9.53	37472161950	936388	408.57	42700	42800	38450	55900	30100	43000	40016.92	6.68	0	-129014	44100	43550	43100	42550	42100	43325	42325	129	12900	500	30100	50	1	25810291	10040	83.12	4.25	12	3.63	468.00	9144.00	77600	20230508	-49.87	23050	20221013	68.76	77600	-49.87	20230508	26100	49.04	20230131	77600	-49.87	20230508	23050	68.76	20221013	6.38	Y	064550	500	129 억		1724035	N	N	7334	N	00	N
76	20230818	140541	57	100.00	KSQ150		제약	N	N	N	N		N	38450	-4550	5	-10.58	32656116700	812108	354.34	42700	42800	38450	55900	30100	43000	40210.62	6.68	0	-132500	44100	43550	43100	42550	42100	43325	42325	129	12900	500	30100	50	1	25810291	9924	82.16	4.20	12	3.15	468.00	9144.00	77600	20230508	-50.45	23050	20221013	66.81	77600	-50.45	20230508	26100	47.32	20230131	77600	-50.45	20230508	23050	66.81	20221013	6.38	Y	064550	500	129 억		1724035	Y	N	7334	N	00	N
77	20230818	130537	57	100.00	KSQ150		제약	N	N	N	N		N	39300	-3700	5	-8.60	23785909700	584650	255.10	42700	42800	39050	55900	30100	43000	40682.95	6.68	0	-130962	44100	43550	43100	42550	42100	43325	42325	129	12900	500	30100	50	1	25810291	10143	83.97	4.30	12	2.27	468.00	9144.00	77600	20230508	-49.36	23050	20221013	70.50	77600	-49.36	20230508	26100	50.57	20230131	77600	-49.36	20230508	23050	70.50	20221013	6.38	Y	064550	500	129 억		1724035	N	N	7334	N	00	N
78	20230818	120547	57	100.00	KSQ150		제약	N	N	N	N		N	40450	-2550	5	-5.93	18585522600	454134	198.15	42700	42800	39800	55900	30100	43000	40923.97	6.68	0	-83443	44100	43550	43100	42550	42100	43325	42325	129	12900	500	30100	50	1	25810291	10440	86.43	4.42	12	1.76	468.00	9144.00	77600	20230508	-47.87	23050	20221013	75.49	77600	-47.87	20230508	26100	54.98	20230131	77600	-47.87	20230508	23050	75.49	20221013	6.38	Y	064550	500	129 억		1724035	N	N	7334	N	00	N
79	20230818	110539	57	100.00	KSQ150		제약	N	N	N	N		N	40250	-2750	5	-6.40	17142054250	418429	182.57	42700	42800	39800	55900	30100	43000	40966.35	6.68	0	-81356	44100	43550	43100	42550	42100	43325	42325	129	12900	500	30100	50	1	25810291	10389	86.00	4.40	12	1.62	468.00	9144.00	77600	20230508	-48.13	23050	20221013	74.62	77600	-48.13	20230508	26100	54.21	20230131	77600	-48.13	20230508	23050	74.62	20221013	6.38	Y	064550	500	129 억		1724035	N	N	7334	N	00	N
80	20230818	100540	57	100.00	KSQ150		제약	N	N	N	N		N	40250	-2750	5	-6.40	10335121850	249317	108.78	42700	42800	40050	55900	30100	43000	41452.08	6.68	0	-55129	44100	43550	43100	42550	42100	43325	42325	129	12900	500	30100	50	1	25810291	10389	86.00	4.40	12	0.97	468.00	9144.00	77600	20230508	-48.13	23050	20221013	74.62	77600	-48.13	20230508	26100	54.21	20230131	77600	-48.13	20230508	23050	74.62	20221013	6.38	Y	064550	500	129 억		1724035	N	N	7334	N	00	N
81	20230818	090541	57	100.00	KSQ150		제약	N	N	N	N		N	41950	-1050	5	-2.44	1818398250	43086	18.80	42700	42800	41850	55900	30100	43000	42198.94	6.68	0	-19743	44100	43550	43100	42550	42100	43325	42325	129	12900	500	30100	50	1	25810291	10827	89.64	4.59	12	0.17	468.00	9144.00	77600	20230508	-45.94	23050	20221013	82.00	77600	-45.94	20230508	26100	60.73	20230131	77600	-45.94	20230508	23050	82.00	20221013	6.38	Y	064550	500	129 억		1724035	N	N	7334	N	00	N
82	20230817	160540	57	100.00	KSQ150		제약	N	N	N	N		N	43000	-550	5	-1.26	9714196450	225384	93.01	43400	43650	42650	56600	30500	43550	43100.61	6.62	0	7074	44783	44166	43783	43166	42783	44475	43475	129	13050	500	30480	50	1	25810291	11098	91.88	4.70	12	0.87	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	6.38	Y	064550	500	129 억		1707889	N	N	7334	N	00	N
83	20230817	150546	57	100.00	KSQ150		제약	N	N	N	N		N	43050	-500	5	-1.15	8937413650	207326	85.55	43400	43650	42650	56600	30500	43550	43107.65	6.62	0	7262	44783	44166	43783	43166	42783	44475	43475	129	13050	500	30480	50	1	25810291	11111	91.99	4.71	12	0.80	468.00	9144.00	77600	20230508	-44.52	23050	20221013	86.77	77600	-44.52	20230508	26100	64.94	20230131	77600	-44.52	20230508	23050	86.77	20221013	6.38	Y	064550	500	129 억		1707889	N	N	9763	N	00	N
84	20230817	140540	57	100.00	KSQ150		제약	N	N	N	N		N	43600	50	2	0.11	7445618300	172728	71.28	43400	43600	42650	56600	30500	43550	43105.58	6.62	0	8150	44783	44166	43783	43166	42783	44475	43475	129	13050	500	30480	50	1	25810291	11253	93.16	4.77	12	0.67	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	6.38	Y	064550	500	129 억		1707889	N	N	9763	N	00	N
85	20230817	130537	57	100.00	KSQ150		제약	N	N	N	N		N	43250	-300	5	-0.69	6715348000	155905	64.34	43400	43500	42650	56600	30500	43550	43072.80	6.62	0	4473	44783	44166	43783	43166	42783	44475	43475	129	13050	500	30480	50	1	25810291	11163	92.41	4.73	12	0.60	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	6.38	Y	064550	500	129 억		1707889	N	N	9763	N	00	N
86	20230817	120540	57	100.00	KSQ150		제약	N	N	N	N		N	43350	-200	5	-0.46	6084575800	141315	58.31	43400	43500	42650	56600	30500	43550	43056.22	6.62	0	407	44783	44166	43783	43166	42783	44475	43475	129	13050	500	30480	50	1	25810291	11189	92.63	4.74	12	0.55	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	6.38	Y	064550	500	129 억		1707889	N	N	9763	N	00	N
87	20230817	110539	57	100.00	KSQ150		제약	N	N	N	N		N	43100	-450	5	-1.03	5319399700	123641	51.02	43400	43500	42650	56600	30500	43550	43022.20	6.62	0	-1607	44783	44166	43783	43166	42783	44475	43475	129	13050	500	30480	50	1	25810291	11124	92.09	4.71	12	0.48	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	6.38	Y	064550	500	129 억		1707889	N	N	9763	N	00	N
88	20230817	100537	57	100.00	KSQ150		제약	N	N	N	N		N	43000	-550	5	-1.26	3614074800	83900	34.62	43400	43500	42750	56600	30500	43550	43075.00	6.62	0	-1658	44783	44166	43783	43166	42783	44475	43475	129	13050	500	30480	50	1	25810291	11098	91.88	4.70	12	0.33	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	6.38	Y	064550	500	129 억		1707889	N	N	9763	N	00	N
89	20230817	090537	57	100.00	KSQ150		제약	N	N	N	N		N	43150	-400	5	-0.92	568831900	13201	5.45	43400	43400	42850	56600	30500	43550	43083.95	6.62	0	-2981	44783	44166	43783	43166	42783	44475	43475	129	13050	500	30480	50	1	25810291	11137	92.20	4.72	12	0.05	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	6.38	Y	064550	500	129 억		1707889	N	N	9763	N	00	N
90	20230816	160538	57	100.00	KSQ150		제약	N	N	N	N		N	43550	-800	5	-1.80	10273266750	234799	85.84	43500	44400	43400	57600	31050	44350	43753.19	6.75	0	12945	46850	45600	44750	43500	42650	45175	43075	129	13275	500	31040	50	1	25810291	11240	93.06	4.76	12	0.91	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	6.34	Y	064550	500	129 억		1742994	N	N	9763	N	00	N
91	20230816	150539	57	100.00	KSQ150		제약	N	N	N	N		N	43550	-800	5	-1.80	9192780800	210019	76.78	43500	44400	43400	57600	31050	44350	43769.52	6.75	0	12326	46850	45600	44750	43500	42650	45175	43075	129	13275	500	31040	50	1	25810291	11240	93.06	4.76	12	0.81	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	6.34	Y	064550	500	129 억		1742994	N	N	15467	N	00	N
92	20230816	140538	57	100.00	KSQ150		제약	N	N	N	N		N	43750	-600	5	-1.35	7614344300	173889	63.57	43500	44400	43400	57600	31050	44350	43786.58	6.75	0	15274	46850	45600	44750	43500	42650	45175	43075	129	13275	500	31040	50	1	25810291	11292	93.48	4.78	12	0.67	468.00	9144.00	77600	20230508	-43.62	23050	20221013	89.80	77600	-43.62	20230508	26100	67.62	20230131	77600	-43.62	20230508	23050	89.80	20221013	6.34	Y	064550	500	129 억		1742994	N	N	15467	N	00	N
93	20230816	130539	57	100.00	KSQ150		제약	N	N	N	N		N	44350	0	3	0.00	6576895350	150325	54.96	43500	44400	43400	57600	31050	44350	43748.76	6.75	0	16325	46850	45600	44750	43500	42650	45175	43075	129	13275	500	31040	50	1	25810291	11447	94.76	4.85	12	0.58	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	6.34	Y	064550	500	129 억		1742994	N	N	15467	N	00	N
94	20230816	120545	57	100.00	KSQ150		제약	N	N	N	N		N	43650	-700	5	-1.58	5369718650	122881	44.92	43500	44300	43400	57600	31050	44350	43695.31	6.75	0	15235	46850	45600	44750	43500	42650	45175	43075	129	13275	500	31040	50	1	25810291	11266	93.27	4.77	12	0.48	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	6.34	Y	064550	500	129 억		1742994	N	N	15467	N	00	N
95	20230816	110542	57	100.00	KSQ150		제약	N	N	N	N		N	43750	-600	5	-1.35	3969204750	90729	33.17	43500	44300	43400	57600	31050	44350	43743.88	6.75	0	15279	46850	45600	44750	43500	42650	45175	43075	129	13275	500	31040	50	1	25810291	11292	93.48	4.78	12	0.35	468.00	9144.00	77600	20230508	-43.62	23050	20221013	89.80	77600	-43.62	20230508	26100	67.62	20230131	77600	-43.62	20230508	23050	89.80	20221013	6.34	Y	064550	500	129 억		1742994	N	N	15467	N	00	N
96	20230816	100539	57	100.00	KSQ150		제약	N	N	N	N		N	43600	-750	5	-1.69	2784560950	63742	23.30	43500	44300	43400	57600	31050	44350	43678.51	6.75	0	14553	46850	45600	44750	43500	42650	45175	43075	129	13275	500	31040	50	1	25810291	11253	93.16	4.77	12	0.25	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	6.34	Y	064550	500	129 억		1742994	N	N	15467	N	00	N
97	20230816	090537	57	100.00	KSQ150		제약	N	N	N	N		N	44200	-150	5	-0.34	737758600	16868	6.17	43500	44300	43450	57600	31050	44350	43714.41	6.75	0	2046	46850	45600	44750	43500	42650	45175	43075	129	13275	500	31040	50	1	25810291	11408	94.44	4.83	12	0.07	468.00	9144.00	77600	20230508	-43.04	23050	20221013	91.76	77600	-43.04	20230508	26100	69.35	20230131	77600	-43.04	20230508	23050	91.76	20221013	6.34	Y	064550	500	129 억		1742994	N	N	15467	N	00	N
98	20230814	160533	57	100.00	KSQ150		제약	N	N	N	N		N	44350	-1100	5	-2.42	12033138950	270223	93.75	45100	46000	43900	59000	31850	45450	44530.22	6.86	0	-25974	47416	46432	45716	44732	44016	46075	44375	129	13575	500	31810	50	1	25810291	11447	94.76	4.85	12	1.05	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	6.31	Y	064550	500	129 억		1771033	N	N	15467	N	00	N
99	20230814	150530	57	100.00	KSQ150		제약	N	N	N	N		N	44150	-1300	5	-2.86	11210738500	251652	87.30	45100	46000	43900	59000	31850	45450	44547.90	6.86	0	-25145	47416	46432	45716	44732	44016	46075	44375	129	13575	500	31810	50	1	25810291	11395	94.34	4.83	12	0.98	468.00	9144.00	77600	20230508	-43.11	23050	20221013	91.54	77600	-43.11	20230508	26100	69.16	20230131	77600	-43.11	20230508	23050	91.54	20221013	6.31	Y	064550	500	129 억		1771033	N	N	14319	N	00	N
100	20230814	140532	57	100.00	KSQ150		제약	N	N	N	N		N	43950	-1500	5	-3.30	9689928200	217255	75.37	45100	46000	43900	59000	31850	45450	44600.90	6.86	0	-26734	47416	46432	45716	44732	44016	46075	44375	129	13575	500	31810	50	1	25810291	11344	93.91	4.81	12	0.84	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	6.31	Y	064550	500	129 억		1771033	N	N	14319	N	00	N
101	20230814	130529	57	100.00	KSQ150		제약	N	N	N	N		N	44500	-950	5	-2.09	7638535750	170794	59.25	45100	46000	44100	59000	31850	45450	44722.87	6.86	0	-16003	47416	46432	45716	44732	44016	46075	44375	129	13575	500	31810	50	1	25810291	11486	95.09	4.87	12	0.66	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	6.31	Y	064550	500	129 억		1771033	N	N	14319	N	00	N
102	20230814	120529	57	100.00	KSQ150		제약	N	N	N	N		N	44550	-900	5	-1.98	6902950300	154260	53.52	45100	46000	44100	59000	31850	45450	44747.94	6.86	0	-12538	47416	46432	45716	44732	44016	46075	44375	129	13575	500	31810	50	1	25810291	11498	95.19	4.87	12	0.60	468.00	9144.00	77600	20230508	-42.59	23050	20221013	93.28	77600	-42.59	20230508	26100	70.69	20230131	77600	-42.59	20230508	23050	93.28	20221013	6.31	Y	064550	500	129 억		1771033	N	N	14319	N	00	N
103	20230814	110529	57	100.00	KSQ150		제약	N	N	N	N		N	44750	-700	5	-1.54	5865059500	130999	45.45	45100	46000	44100	59000	31850	45450	44770.81	6.86	0	-11328	47416	46432	45716	44732	44016	46075	44375	129	13575	500	31810	50	1	25810291	11550	95.62	4.89	12	0.51	468.00	9144.00	77600	20230508	-42.33	23050	20221013	94.14	77600	-42.33	20230508	26100	71.46	20230131	77600	-42.33	20230508	23050	94.14	20221013	6.31	Y	064550	500	129 억		1771033	N	N	14319	N	00	N
104	20230814	100528	57	100.00	KSQ150		제약	N	N	N	N		N	44550	-900	5	-1.98	4211925450	94069	32.63	45100	46000	44100	59000	31850	45450	44773.49	6.86	0	-14750	47416	46432	45716	44732	44016	46075	44375	129	13575	500	31810	50	1	25810291	11498	95.19	4.87	12	0.36	468.00	9144.00	77600	20230508	-42.59	23050	20221013	93.28	77600	-42.59	20230508	26100	70.69	20230131	77600	-42.59	20230508	23050	93.28	20221013	6.31	Y	064550	500	129 억		1771033	N	N	14319	N	00	N
105	20230814	090528	57	100.00	KSQ150		제약	N	N	N	N		N	45300	-150	5	-0.33	867618350	19125	6.63	45100	46000	45100	59000	31850	45450	45364.82	6.86	0	-2924	47416	46432	45716	44732	44016	46075	44375	129	13575	500	31810	50	1	25810291	11692	96.79	4.95	12	0.07	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	6.31	Y	064550	500	129 억		1771033	N	N	14319	N	00	N
106	20230811	160528	57	100.00	KSQ150		제약	N	N	N	N		N	45450	-1250	5	-2.68	12913808500	282235	62.77	46700	46700	45000	60700	32700	46700	45755.08	7.20	0	-30346	48466	47582	46216	45332	43966	46900	44650	129	14000	500	32690	50	1	25810291	11731	97.12	4.97	12	1.09	468.00	9144.00	77600	20230508	-41.43	23050	20221013	97.18	77600	-41.43	20230508	26100	74.14	20230131	77600	-41.43	20230508	23050	97.18	20221013	6.49	Y	064550	500	129 억		1857484	N	N	14319	N	00	N
107	20230811	150525	57	100.00	KSQ150		제약	N	N	N	N		N	45600	-1100	5	-2.36	11889864900	259729	57.77	46700	46700	45000	60700	32700	46700	45777.13	7.20	0	-31561	48466	47582	46216	45332	43966	46900	44650	129	14000	500	32690	50	1	25810291	11769	97.44	4.99	12	1.01	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	6.49	Y	064550	500	129 억		1857484	N	N	21596	N	00	N
108	20230811	140526	57	100.00	KSQ150		제약	N	N	N	N		N	45900	-800	5	-1.71	10774417250	235341	52.34	46700	46700	45000	60700	32700	46700	45781.23	7.20	0	-27558	48466	47582	46216	45332	43966	46900	44650	129	14000	500	32690	50	1	25810291	11847	98.08	5.02	12	0.91	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	6.49	Y	064550	500	129 억		1857484	N	N	21596	N	00	N
109	20230811	130523	57	100.00	KSQ150		제약	N	N	N	N		N	46000	-700	5	-1.50	9937034650	217070	48.28	46700	46700	45000	60700	32700	46700	45777.02	7.20	0	-29579	48466	47582	46216	45332	43966	46900	44650	129	14000	500	32690	50	1	25810291	11873	98.29	5.03	12	0.84	468.00	9144.00	77600	20230508	-40.72	23050	20221013	99.57	77600	-40.72	20230508	26100	76.25	20230131	77600	-40.72	20230508	23050	99.57	20221013	6.49	Y	064550	500	129 억		1857484	N	N	21596	N	00	N
110	20230811	120521	57	100.00	KSQ150		제약	N	N	N	N		N	46200	-500	5	-1.07	9441318200	206326	45.89	46700	46700	45000	60700	32700	46700	45758.15	7.20	0	-31086	48466	47582	46216	45332	43966	46900	44650	129	14000	500	32690	50	1	25810291	11924	98.72	5.05	12	0.80	468.00	9144.00	77600	20230508	-40.46	23050	20221013	100.43	77600	-40.46	20230508	26100	77.01	20230131	77600	-40.46	20230508	23050	100.43	20221013	6.49	Y	064550	500	129 억		1857484	N	N	21596	N	00	N
111	20230811	110520	57	100.00	KSQ150		제약	N	N	N	N		N	46450	-250	5	-0.54	8156511550	178513	39.70	46700	46700	45000	60700	32700	46700	45690.09	7.20	0	-29065	48466	47582	46216	45332	43966	46900	44650	129	14000	500	32690	50	1	25810291	11989	99.25	5.08	12	0.69	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	6.49	Y	064550	500	129 억		1857484	N	N	21596	N	00	N
112	20230811	100519	57	100.00	KSQ150		제약	N	N	N	N		N	45700	-1000	5	-2.14	4776538500	104358	23.21	46700	46700	45200	60700	32700	46700	45768.60	7.20	0	-19146	48466	47582	46216	45332	43966	46900	44650	129	14000	500	32690	50	1	25810291	11795	97.65	5.00	12	0.40	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	6.49	Y	064550	500	129 억		1857484	N	N	21596	N	00	N
113	20230811	090524	57	100.00	KSQ150		제약	N	N	N	N		N	45700	-1000	5	-2.14	1335261250	28946	6.44	46700	46700	45600	60700	32700	46700	46124.72	7.20	0	-13341	48466	47582	46216	45332	43966	46900	44650	129	14000	500	32690	50	1	25810291	11795	97.65	5.00	12	0.11	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	6.49	Y	064550	500	129 억		1857484	N	N	21596	N	00	N
114	20230810	160522	57	100.00	KSQ150		제약	N	N	N	N		N	46700	-300	5	-0.64	20566256250	446514	42.53	46800	47100	44850	61100	32900	47000	46057.54	7.47	0	-50841	50366	48682	45816	44132	41266	49525	44975	129	14100	500	32900	50	1	25810291	12053	99.79	5.11	12	1.73	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	6.52	Y	064550	500	129 억		1929211	N	N	21596	N	00	N
115	20230810	150518	57	100.00	KSQ150		제약	N	N	N	N		N	46600	-400	5	-0.85	19472241800	423045	40.29	46800	47100	44850	61100	32900	47000	46027.17	7.47	0	-49586	50366	48682	45816	44132	41266	49525	44975	129	14100	500	32900	50	1	25810291	12028	99.57	5.10	12	1.64	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	6.52	Y	064550	500	129 억		1929211	N	N	15517	N	00	N
116	20230810	140517	57	100.00	KSQ150		제약	N	N	N	N		N	46250	-750	5	-1.60	16321035750	355117	33.82	46800	47100	44850	61100	32900	47000	45957.56	7.47	0	-42699	50366	48682	45816	44132	41266	49525	44975	129	14100	500	32900	50	1	25810291	11937	98.82	5.06	12	1.38	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	6.52	Y	064550	500	129 억		1929211	N	N	15517	N	00	N
117	20230810	130513	57	100.00	KSQ150		제약	N	N	N	N		N	45750	-1250	5	-2.66	14992137700	326244	31.07	46800	47100	44850	61100	32900	47000	45951.52	7.47	0	-42012	50366	48682	45816	44132	41266	49525	44975	129	14100	500	32900	50	1	25810291	11808	97.76	5.00	12	1.26	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	6.52	Y	064550	500	129 억		1929211	N	N	15517	N	00	N
118	20230810	120520	57	100.00	KSQ150		제약	N	N	N	N		N	45900	-1100	5	-2.34	13869082100	301781	28.74	46800	47100	44850	61100	32900	47000	45955.03	7.47	0	-46509	50366	48682	45816	44132	41266	49525	44975	129	14100	500	32900	50	1	25810291	11847	98.08	5.02	12	1.17	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	6.52	Y	064550	500	129 억		1929211	N	N	15517	N	00	N
119	20230810	110521	57	100.00	KSQ150		제약	N	N	N	N		N	45400	-1600	5	-3.40	12258717150	266660	25.40	46800	47100	44850	61100	32900	47000	45968.65	7.47	0	-39110	50366	48682	45816	44132	41266	49525	44975	129	14100	500	32900	50	1	25810291	11718	97.01	4.97	12	1.03	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	6.52	Y	064550	500	129 억		1929211	N	N	15517	N	00	N
120	20230810	100520	57	100.00	KSQ150		제약	N	N	N	N		N	45650	-1350	5	-2.87	8188876950	177113	16.87	46800	47100	45500	61100	32900	47000	46232.31	7.47	0	-16652	50366	48682	45816	44132	41266	49525	44975	129	14100	500	32900	50	1	25810291	11782	97.54	4.99	12	0.69	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	6.52	Y	064550	500	129 억		1929211	N	N	15517	N	00	N
121	20230810	090525	57	100.00	KSQ150		제약	N	N	N	N		N	46700	-300	5	-0.64	1758760550	37824	3.60	46800	47000	46050	61100	32900	47000	46489.13	7.47	0	5795	50366	48682	45816	44132	41266	49525	44975	129	14100	500	32900	50	1	25810291	12053	99.79	5.11	12	0.15	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	6.52	Y	064550	500	129 억		1929211	N	N	15517	N	00	N
122	20230809	160518	57	100.00	KSQ150		제약	N	N	N	N		N	47000	4200	2	9.81	48296021150	1042719	258.84	43250	47500	42950	55600	30000	42800	46317.88	6.29	0	301551	45533	44166	43233	41866	40933	43700	41400	129	12800	500	29960	50	1	25810291	12131	100.43	5.14	12	4.04	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	6.45	Y	064550	500	129 억		1624277	N	N	15517	N	00	N
123	20230809	150512	57	100.00	KSQ150		제약	N	N	N	N		N	47250	4450	2	10.40	46623885000	1007151	250.01	43250	47500	42950	55600	30000	42800	46293.54	6.29	0	298486	45533	44166	43233	41866	40933	43700	41400	129	12800	500	29960	50	1	25810291	12195	100.96	5.17	12	3.90	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	6.45	Y	064550	500	129 억		1624277	N	N	27609	N	00	N
124	20230809	140513	57	100.00	KSQ150		제약	N	N	N	N		N	46950	4150	2	9.70	43466313000	940225	233.40	43250	47500	42950	55600	30000	42800	46230.42	6.29	0	297588	45533	44166	43233	41866	40933	43700	41400	129	12800	500	29960	50	1	25810291	12118	100.32	5.13	12	3.64	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	6.45	Y	064550	500	129 억		1624277	N	N	27609	N	00	N
125	20230809	130523	57	100.00	KSQ150		제약	N	N	N	N		N	47100	4300	2	10.05	38615006250	837573	207.92	43250	47500	42950	55600	30000	42800	46104.24	6.29	0	286747	45533	44166	43233	41866	40933	43700	41400	129	12800	500	29960	50	1	25810291	12157	100.64	5.15	12	3.25	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	6.45	Y	064550	500	129 억		1624277	N	N	27609	N	00	N
126	20230809	120520	57	100.00	KSQ150		제약	N	N	N	N		N	47100	4300	2	10.05	34740025650	755384	187.52	43250	47500	42950	55600	30000	42800	45990.73	6.29	0	262401	45533	44166	43233	41866	40933	43700	41400	129	12800	500	29960	50	1	25810291	12157	100.64	5.15	12	2.93	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	6.45	Y	064550	500	129 억		1624277	N	N	27609	N	00	N
127	20230809	110519	57	100.00	KSQ150		제약	N	N	N	N		N	46350	3550	2	8.29	29765065150	649441	161.22	43250	47500	42950	55600	30000	42800	45832.76	6.29	0	230492	45533	44166	43233	41866	40933	43700	41400	129	12800	500	29960	50	1	25810291	11963	99.04	5.07	12	2.52	468.00	9144.00	77600	20230508	-40.27	23050	20221013	101.08	77600	-40.27	20230508	26100	77.59	20230131	77600	-40.27	20230508	23050	101.08	20221013	6.45	Y	064550	500	129 억		1624277	N	N	27609	N	00	N
128	20230809	100512	57	100.00	KSQ150		제약	N	N	N	N		N	46050	3250	2	7.59	13853719450	308834	76.66	43250	46050	42950	55600	30000	42800	44859.48	6.29	0	128721	45533	44166	43233	41866	40933	43700	41400	129	12800	500	29960	50	1	25810291	11886	98.40	5.04	12	1.20	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	6.45	Y	064550	500	129 억		1624277	N	N	27609	N	00	N
129	20230809	090513	57	100.00	KSQ150		제약	N	N	N	N		N	43300	500	2	1.17	821958950	19040	4.73	43250	43350	42950	55600	30000	42800	43174.04	6.29	0	3786	45533	44166	43233	41866	40933	43700	41400	129	12800	500	29960	50	1	25810291	11176	92.52	4.74	12	0.07	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	6.45	Y	064550	500	129 억		1624277	N	N	27609	N	00	N
130	20230808	160523	57	100.00	KSQ150		제약	N	N	N	N		N	42800	-1300	5	-2.95	16981967350	395287	89.47	44150	44600	42300	57300	30900	44100	42961.89	6.55	230	-67423	48266	46182	45016	42932	41766	45600	42350	129	13200	500	30870	50	1	25810291	11047	91.45	4.68	12	1.53	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	6.49	Y	064550	500	129 억		1689707	N	N	27609	N	00	N
131	20230808	150517	57	100.00	KSQ150		제약	N	N	N	N		N	43150	-950	5	-2.15	15161322650	352910	79.88	44150	44600	42300	57300	30900	44100	42960.51	6.55	230	-58838	48266	46182	45016	42932	41766	45600	42350	129	13200	500	30870	50	1	25810291	11137	92.20	4.72	12	1.37	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	6.49	Y	064550	500	129 억		1689707	N	N	39604	N	00	N
132	20230808	140514	57	100.00	KSQ150		제약	N	N	N	N		N	42650	-1450	5	-3.29	11607906700	269601	61.02	44150	44600	42500	57300	30900	44100	43055.43	6.55	230	-49210	48266	46182	45016	42932	41766	45600	42350	129	13200	500	30870	50	1	25810291	11008	91.13	4.66	12	1.04	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	6.49	Y	064550	500	129 억		1689707	N	N	39604	N	00	N
133	20230808	130508	57	100.00	KSQ150		제약	N	N	N	N		N	42900	-1200	5	-2.72	9465168650	219388	49.65	44150	44600	42600	57300	30900	44100	43143.01	6.55	230	-35381	48266	46182	45016	42932	41766	45600	42350	129	13200	500	30870	50	1	25810291	11073	91.67	4.69	12	0.85	468.00	9144.00	77600	20230508	-44.72	23050	20221013	86.12	77600	-44.72	20230508	26100	64.37	20230131	77600	-44.72	20230508	23050	86.12	20221013	6.49	Y	064550	500	129 억		1689707	N	N	39604	N	00	N
134	20230808	120513	57	100.00	KSQ150		제약	N	N	N	N		N	42800	-1300	5	-2.95	8879995750	205749	46.57	44150	44600	42600	57300	30900	44100	43158.84	6.55	230	-33246	48266	46182	45016	42932	41766	45600	42350	129	13200	500	30870	50	1	25810291	11047	91.45	4.68	12	0.80	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	6.49	Y	064550	500	129 억		1689707	N	N	39604	N	00	N
135	20230808	110508	57	100.00	KSQ150		제약	N	N	N	N		N	42800	-1300	5	-2.95	7191765400	166269	37.63	44150	44600	42600	57300	30900	44100	43253.22	6.55	230	-23987	48266	46182	45016	42932	41766	45600	42350	129	13200	500	30870	50	1	25810291	11047	91.45	4.68	12	0.64	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	6.49	Y	064550	500	129 억		1689707	N	N	39604	N	00	N
136	20230808	100516	57	100.00	KSQ150		제약	N	N	N	N		N	43300	-800	5	-1.81	5169176550	119251	26.99	44150	44600	42900	57300	30900	44100	43346.31	6.55	230	-17918	48266	46182	45016	42932	41766	45600	42350	129	13200	500	30870	50	1	25810291	11176	92.52	4.74	12	0.46	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	6.49	Y	064550	500	129 억		1689707	N	N	39604	N	00	N
137	20230808	090516	57	100.00	KSQ150		제약	N	N	N	N		N	43350	-750	5	-1.70	1066032500	24277	5.49	44150	44600	43300	57300	30900	44100	43910.32	6.55	230	-3388	48266	46182	45016	42932	41766	45600	42350	129	13200	500	30870	50	1	25810291	11189	92.63	4.74	12	0.09	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	6.49	Y	064550	500	129 억		1689707	N	N	39604	N	00	N
138	20230807	160513	57	100.00	KSQ150		제약	N	N	N	N		N	44100	-1850	5	-4.03	19806692950	437526	66.90	46550	47100	43850	59700	32200	45950	45274.11	6.84	230	-71172	47450	46700	45900	45150	44350	47075	45525	129	13750	500	32160	50	1	25810291	11382	94.23	4.82	12	1.70	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	6.64	Y	064550	500	129 억		1764714	N	N	39604	N	00	N
139	20230807	150512	57	100.00	KSQ150		제약	N	N	N	N		N	43950	-2000	5	-4.35	19055281450	420475	64.29	46550	47100	43900	59700	32200	45950	45318.46	6.84	230	-72988	47450	46700	45900	45150	44350	47075	45525	129	13750	500	32160	50	1	25810291	11344	93.91	4.81	12	1.63	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	6.64	Y	064550	500	129 억		1764714	N	N	40990	N	00	N
140	20230807	140514	57	100.00	KSQ150		제약	N	N	N	N		N	44200	-1750	5	-3.81	16994377200	373700	57.14	46550	47100	44150	59700	32200	45950	45475.99	6.84	230	-61535	47450	46700	45900	45150	44350	47075	45525	129	13750	500	32160	50	1	25810291	11408	94.44	4.83	12	1.45	468.00	9144.00	77600	20230508	-43.04	23050	20221013	91.76	77600	-43.04	20230508	26100	69.35	20230131	77600	-43.04	20230508	23050	91.76	20221013	6.64	Y	064550	500	129 억		1764714	N	N	40990	N	00	N
141	20230807	130510	57	100.00	KSQ150		제약	N	N	N	N		N	44300	-1650	5	-3.59	15148401650	331976	50.76	46550	47100	44300	59700	32200	45950	45631.01	6.84	230	-55201	47450	46700	45900	45150	44350	47075	45525	129	13750	500	32160	50	1	25810291	11434	94.66	4.84	12	1.29	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	6.64	Y	064550	500	129 억		1764714	N	N	40990	N	00	N
142	20230807	120508	57	100.00	KSQ150		제약	N	N	N	N		N	44750	-1200	5	-2.61	13675888250	298867	45.70	46550	47100	44300	59700	32200	45950	45759.11	6.84	230	-39692	47450	46700	45900	45150	44350	47075	45525	129	13750	500	32160	50	1	25810291	11550	95.62	4.89	12	1.16	468.00	9144.00	77600	20230508	-42.33	23050	20221013	94.14	77600	-42.33	20230508	26100	71.46	20230131	77600	-42.33	20230508	23050	94.14	20221013	6.64	Y	064550	500	129 억		1764714	N	N	40990	N	00	N
143	20230807	110505	57	100.00	KSQ150		제약	N	N	N	N		N	44800	-1150	5	-2.50	12622851000	275294	42.09	46550	47100	44300	59700	32200	45950	45852.26	6.84	230	-36517	47450	46700	45900	45150	44350	47075	45525	129	13750	500	32160	50	1	25810291	11563	95.73	4.90	12	1.07	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	6.64	Y	064550	500	129 억		1764714	N	N	40990	N	00	N
144	20230807	100510	57	100.00	KSQ150		제약	N	N	N	N		N	45550	-400	5	-0.87	8344759750	179857	27.50	46550	47100	45300	59700	32200	45950	46396.64	6.84	230	-12740	47450	46700	45900	45150	44350	47075	45525	129	13750	500	32160	50	1	25810291	11757	97.33	4.98	12	0.70	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	6.64	Y	064550	500	129 억		1764714	N	N	40990	N	00	N
145	20230807	090510	57	100.00	KSQ150		제약	N	N	N	N		N	46050	100	2	0.22	1077927550	23239	3.55	46550	46700	46050	59700	32200	45950	46384.44	6.84	230	-7199	47450	46700	45900	45150	44350	47075	45525	129	13750	500	32160	50	1	25810291	11886	98.40	5.04	12	0.09	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	6.64	Y	064550	500	129 억		1764714	N	N	40990	N	00	N
146	20230804	160505	57	100.00	KSQ150		제약	N	N	N	N		N	45950	1000	2	2.22	29530446500	643572	89.11	45650	46650	45100	58400	31500	44950	45885.33	6.70	0	34714	47350	46150	44150	42950	40950	46750	43550	129	13450	500	31460	50	1	25810291	11860	98.18	5.03	12	2.49	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	6.70	Y	064550	500	129 억		1728906	N	N	40954	N	00	N
147	20230804	150507	57	100.00	KSQ150		제약	N	N	N	N		N	45900	950	2	2.11	28224835000	615154	85.17	45650	46650	45100	58400	31500	44950	45882.78	6.70	0	24447	47350	46150	44150	42950	40950	46750	43550	129	13450	500	31460	50	1	25810291	11847	98.08	5.02	12	2.38	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	6.70	Y	064550	500	129 억		1728906	N	N	22348	N	00	N
148	20230804	140513	57	100.00	KSQ150		제약	N	N	N	N		N	45700	750	2	1.67	22880810550	499604	69.17	45650	46450	45100	58400	31500	44950	45798.15	6.70	0	1830	47350	46150	44150	42950	40950	46750	43550	129	13450	500	31460	50	1	25810291	11795	97.65	5.00	12	1.94	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	6.70	Y	064550	500	129 억		1728906	N	N	22348	N	00	N
149	20230804	130505	57	100.00	KSQ150		제약	N	N	N	N		N	45650	700	2	1.56	20311212100	443423	61.40	45650	46450	45100	58400	31500	44950	45805.79	6.70	0	2953	47350	46150	44150	42950	40950	46750	43550	129	13450	500	31460	50	1	25810291	11782	97.54	4.99	12	1.72	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	6.70	Y	064550	500	129 억		1728906	N	N	22348	N	00	N
150	20230804	120505	57	100.00	KSQ150		제약	N	N	N	N		N	45650	700	2	1.56	19023092450	415093	57.47	45650	46450	45100	58400	31500	44950	45828.82	6.70	0	11196	47350	46150	44150	42950	40950	46750	43550	129	13450	500	31460	50	1	25810291	11782	97.54	4.99	12	1.61	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	6.70	Y	064550	500	129 억		1728906	N	N	22348	N	00	N
151	20230804	110509	57	100.00	KSQ150		제약	N	N	N	N		N	45550	600	2	1.33	17134482000	373638	51.73	45650	46450	45100	58400	31500	44950	45858.87	6.70	0	11595	47350	46150	44150	42950	40950	46750	43550	129	13450	500	31460	50	1	25810291	11757	97.33	4.98	12	1.45	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	6.70	Y	064550	500	129 억		1728906	N	N	22348	N	00	N
152	20230804	100502	57	100.00	KSQ150		제약	N	N	N	N		N	46300	1350	2	3.00	12999659200	283923	39.31	45650	46450	45100	58400	31500	44950	45786.30	6.70	0	18230	47350	46150	44150	42950	40950	46750	43550	129	13450	500	31460	50	1	25810291	11950	98.93	5.06	12	1.10	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	6.70	Y	064550	500	129 억		1728906	N	N	22348	N	00	N
153	20230804	090502	57	100.00	KSQ150		제약	N	N	N	N		N	45750	800	2	1.78	1993652800	43665	6.05	45650	45850	45300	58400	31500	44950	45660.35	6.70	0	-12630	47350	46150	44150	42950	40950	46750	43550	129	13450	500	31460	50	1	25810291	11808	97.76	5.00	12	0.17	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	6.70	Y	064550	500	129 억		1728906	N	N	22348	N	00	N
154	20230803	160502	57	100.00	KSQ150		제약	N	N	N	N		N	44950	2550	2	6.01	31429425750	709082	146.48	42250	45350	42150	55100	29700	42400	44323.27	6.18	0	134527	45766	44082	43016	41332	40266	43550	40800	129	12700	500	29680	50	1	25810291	11602	96.05	4.92	12	2.75	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	6.79	Y	064550	500	129 억		1595412	N	N	22338	N	00	N
155	20230803	150505	57	100.00	KSQ150		제약	N	N	N	N		N	45200	2800	2	6.60	30184013300	681432	140.77	42250	45350	42150	55100	29700	42400	44295.04	6.18	0	129364	45766	44082	43016	41332	40266	43550	40800	129	12700	500	29680	50	1	25810291	11666	96.58	4.94	12	2.64	468.00	9144.00	77600	20230508	-41.75	23050	20221013	96.10	77600	-41.75	20230508	26100	73.18	20230131	77600	-41.75	20230508	23050	96.10	20221013	6.79	Y	064550	500	129 억		1595412	N	N	47006	N	00	N
156	20230803	140500	57	100.00	KSQ150		제약	N	N	N	N		N	44900	2500	2	5.90	27006028200	610711	126.16	42250	45350	42150	55100	29700	42400	44220.71	6.18	0	107728	45766	44082	43016	41332	40266	43550	40800	129	12700	500	29680	50	1	25810291	11589	95.94	4.91	12	2.37	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	6.79	Y	064550	500	129 억		1595412	N	N	47006	N	00	N
157	20230803	130504	57	100.00	KSQ150		제약	N	N	N	N		N	44850	2450	2	5.78	24784205550	561151	115.92	42250	45350	42150	55100	29700	42400	44166.81	6.18	0	97339	45766	44082	43016	41332	40266	43550	40800	129	12700	500	29680	50	1	25810291	11576	95.83	4.90	12	2.17	468.00	9144.00	77600	20230508	-42.20	23050	20221013	94.58	77600	-42.20	20230508	26100	71.84	20230131	77600	-42.20	20230508	23050	94.58	20221013	6.79	Y	064550	500	129 억		1595412	N	N	47006	N	00	N
158	20230803	120505	57	100.00	KSQ150		제약	N	N	N	N		N	44550	2150	2	5.07	21884238350	496107	102.49	42250	45350	42150	55100	29700	42400	44112.02	6.18	0	66343	45766	44082	43016	41332	40266	43550	40800	129	12700	500	29680	50	1	25810291	11498	95.19	4.87	12	1.92	468.00	9144.00	77600	20230508	-42.59	23050	20221013	93.28	77600	-42.59	20230508	26100	70.69	20230131	77600	-42.59	20230508	23050	93.28	20221013	6.79	Y	064550	500	129 억		1595412	N	N	47006	N	00	N
159	20230803	110459	57	100.00	KSQ150		제약	N	N	N	N		N	44650	2250	2	5.31	17446615450	396456	81.90	42250	45350	42150	55100	29700	42400	44006.53	6.18	0	48261	45766	44082	43016	41332	40266	43550	40800	129	12700	500	29680	50	1	25810291	11524	95.41	4.88	12	1.54	468.00	9144.00	77600	20230508	-42.46	23050	20221013	93.71	77600	-42.46	20230508	26100	71.07	20230131	77600	-42.46	20230508	23050	93.71	20221013	6.79	Y	064550	500	129 억		1595412	N	N	47006	N	00	N
160	20230803	100459	57	100.00	KSQ150		제약	N	N	N	N		N	43450	1050	2	2.48	5670120700	132150	27.30	42250	43700	42150	55100	29700	42400	42906.79	6.18	0	8449	45766	44082	43016	41332	40266	43550	40800	129	12700	500	29680	50	1	25810291	11215	92.84	4.75	12	0.51	468.00	9144.00	77600	20230508	-44.01	23050	20221013	88.50	77600	-44.01	20230508	26100	66.48	20230131	77600	-44.01	20230508	23050	88.50	20221013	6.79	Y	064550	500	129 억		1595412	N	N	47006	N	00	N
161	20230803	090459	57	100.00	KSQ150		제약	N	N	N	N		N	42900	500	2	1.18	1226558400	28649	5.92	42250	43150	42250	55100	29700	42400	42813.65	6.18	0	8388	45766	44082	43016	41332	40266	43550	40800	129	12700	500	29680	50	1	25810291	11073	91.67	4.69	12	0.11	468.00	9144.00	77600	20230508	-44.72	23050	20221013	86.12	77600	-44.72	20230508	26100	64.37	20230131	77600	-44.72	20230508	23050	86.12	20221013	6.79	Y	064550	500	129 억		1595412	N	N	47006	N	00	N
162	20230802	160502	57	100.00	KSQ150		제약	N	N	N	N		N	42400	-2550	5	-5.67	20537859500	476674	94.92	44500	44700	41950	58400	31500	44950	43085.41	6.27	0	-62852	48183	46566	45483	43866	42783	46025	43325	129	13450	500	31460	50	1	25810291	10944	90.60	4.64	12	1.85	468.00	9144.00	77600	20230508	-45.36	23050	20221013	83.95	77600	-45.36	20230508	26100	62.45	20230131	77600	-45.36	20230508	23050	83.95	20221013	6.75	Y	064550	500	129 억		1618738	N	N	47006	N	00	N
163	20230802	150508	57	100.00	KSQ150		제약	N	N	N	N		N	42150	-2800	5	-6.23	18196406750	421133	83.86	44500	44700	42000	58400	31500	44950	43206.87	6.27	0	-60300	48183	46566	45483	43866	42783	46025	43325	129	13450	500	31460	50	1	25810291	10879	90.06	4.61	12	1.63	468.00	9144.00	77600	20230508	-45.68	23050	20221013	82.86	77600	-45.68	20230508	26100	61.49	20230131	77600	-45.68	20230508	23050	82.86	20221013	6.75	Y	064550	500	129 억		1618738	N	N	58176	N	00	N
164	20230802	140503	57	100.00	KSQ150		제약	N	N	N	N		N	42400	-2550	5	-5.67	14753349100	339707	67.64	44500	44700	42350	58400	31500	44950	43428.16	6.27	0	-54828	48183	46566	45483	43866	42783	46025	43325	129	13450	500	31460	50	1	25810291	10944	90.60	4.64	12	1.32	468.00	9144.00	77600	20230508	-45.36	23050	20221013	83.95	77600	-45.36	20230508	26100	62.45	20230131	77600	-45.36	20230508	23050	83.95	20221013	6.75	Y	064550	500	129 억		1618738	N	N	58176	N	00	N
165	20230802	130501	57	100.00	KSQ150		제약	N	N	N	N		N	42750	-2200	5	-4.89	12022050700	275510	54.86	44500	44700	42700	58400	31500	44950	43634.06	6.27	0	-47287	48183	46566	45483	43866	42783	46025	43325	129	13450	500	31460	50	1	25810291	11034	91.35	4.68	12	1.07	468.00	9144.00	77600	20230508	-44.91	23050	20221013	85.47	77600	-44.91	20230508	26100	63.79	20230131	77600	-44.91	20230508	23050	85.47	20221013	6.75	Y	064550	500	129 억		1618738	N	N	58176	N	00	N
166	20230802	120457	57	100.00	KSQ150		제약	N	N	N	N		N	43100	-1850	5	-4.12	9883347600	225647	44.93	44500	44700	43000	58400	31500	44950	43798.37	6.27	0	-38925	48183	46566	45483	43866	42783	46025	43325	129	13450	500	31460	50	1	25810291	11124	92.09	4.71	12	0.87	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	6.75	Y	064550	500	129 억		1618738	N	N	58176	N	00	N
167	20230802	110455	57	100.00	KSQ150		제약	N	N	N	N		N	43800	-1150	5	-2.56	6370198500	144562	28.79	44500	44700	43600	58400	31500	44950	44063.51	6.27	0	-23597	48183	46566	45483	43866	42783	46025	43325	129	13450	500	31460	50	1	25810291	11305	93.59	4.79	12	0.56	468.00	9144.00	77600	20230508	-43.56	23050	20221013	90.02	77600	-43.56	20230508	26100	67.82	20230131	77600	-43.56	20230508	23050	90.02	20221013	6.75	Y	064550	500	129 억		1618738	N	N	58176	N	00	N
168	20230802	100457	57	100.00	KSQ150		제약	N	N	N	N		N	44600	-350	5	-0.78	3798547000	86143	17.15	44500	44700	43700	58400	31500	44950	44092.57	6.27	0	-5547	48183	46566	45483	43866	42783	46025	43325	129	13450	500	31460	50	1	25810291	11511	95.30	4.88	12	0.33	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	6.75	Y	064550	500	129 억		1618738	N	N	58176	N	00	N
169	20230802	090457	57	100.00	KSQ150		제약	N	N	N	N		N	43950	-1000	5	-2.22	1198377250	27170	5.41	44500	44700	43700	58400	31500	44950	44096.36	6.27	0	-10439	48183	46566	45483	43866	42783	46025	43325	129	13450	500	31460	50	1	25810291	11344	93.91	4.81	12	0.11	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	6.75	Y	064550	500	129 억		1618738	N	N	58176	N	00	N
170	20230801	160459	57	100.00	KSQ150		제약	N	N	N	N		N	44950	-1550	5	-3.33	22575680050	498245	55.65	46250	47100	44400	60400	32550	46500	45308.81	6.55	0	-56678	49233	47866	46333	44966	43433	48550	45650	129	13925	500	32550	50	1	25810291	11602	96.05	4.92	12	1.93	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	6.79	Y	064550	500	129 억		1689691	N	N	58176	N	00	N
171	20230801	150455	57	100.00	KSQ150		제약	N	N	N	N		N	44850	-1650	5	-3.55	21308258750	470044	52.50	46250	47100	44400	60400	32550	46500	45330.10	6.55	0	-59868	49233	47866	46333	44966	43433	48550	45650	129	13925	500	32550	50	1	25810291	11576	95.83	4.90	12	1.82	468.00	9144.00	77600	20230508	-42.20	23050	20221013	94.58	77600	-42.20	20230508	26100	71.84	20230131	77600	-42.20	20230508	23050	94.58	20221013	6.79	Y	064550	500	129 억		1689691	N	N	37165	N	00	N
172	20230801	140505	57	100.00	KSQ150		제약	N	N	N	N		N	44700	-1800	5	-3.87	19245738650	424119	47.37	46250	47100	44400	60400	32550	46500	45375.62	6.55	0	-57997	49233	47866	46333	44966	43433	48550	45650	129	13925	500	32550	50	1	25810291	11537	95.51	4.89	12	1.64	468.00	9144.00	77600	20230508	-42.40	23050	20221013	93.93	77600	-42.40	20230508	26100	71.26	20230131	77600	-42.40	20230508	23050	93.93	20221013	6.79	Y	064550	500	129 억		1689691	N	N	37165	N	00	N
173	20230801	130455	57	100.00	KSQ150		제약	N	N	N	N		N	45150	-1350	5	-2.90	16567428900	364331	40.70	46250	47100	44400	60400	32550	46500	45470.86	6.55	0	-50384	49233	47866	46333	44966	43433	48550	45650	129	13925	500	32550	50	1	25810291	11653	96.47	4.94	12	1.41	468.00	9144.00	77600	20230508	-41.82	23050	20221013	95.88	77600	-41.82	20230508	26100	72.99	20230131	77600	-41.82	20230508	23050	95.88	20221013	6.79	Y	064550	500	129 억		1689691	N	N	37165	N	00	N
174	20230801	120455	57	100.00	KSQ150		제약	N	N	N	N		N	45200	-1300	5	-2.80	15165362100	333264	37.23	46250	47100	44400	60400	32550	46500	45502.69	6.55	0	-51898	49233	47866	46333	44966	43433	48550	45650	129	13925	500	32550	50	1	25810291	11666	96.58	4.94	12	1.29	468.00	9144.00	77600	20230508	-41.75	23050	20221013	96.10	77600	-41.75	20230508	26100	73.18	20230131	77600	-41.75	20230508	23050	96.10	20221013	6.79	Y	064550	500	129 억		1689691	N	N	37165	N	00	N
175	20230801	110453	57	100.00	KSQ150		제약	N	N	N	N		N	45000	-1500	5	-3.23	11653776250	254912	28.47	46250	47100	44700	60400	32550	46500	45713.91	6.55	0	-42486	49233	47866	46333	44966	43433	48550	45650	129	13925	500	32550	50	1	25810291	11615	96.15	4.92	12	0.99	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	6.79	Y	064550	500	129 억		1689691	N	N	37165	N	00	N
176	20230801	100457	57	100.00	KSQ150		제약	N	N	N	N		N	45750	-750	5	-1.61	6534985000	141639	15.82	46250	47100	45550	60400	32550	46500	46135.86	6.55	0	-30908	49233	47866	46333	44966	43433	48550	45650	129	13925	500	32550	50	1	25810291	11808	97.76	5.00	12	0.55	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	6.79	Y	064550	500	129 억		1689691	N	N	37165	N	00	N
177	20230801	090452	57	100.00	KSQ150		제약	N	N	N	N		N	46600	100	2	0.22	1237465750	26673	2.98	46250	46850	45800	60400	32550	46500	46390.00	6.55	0	2609	49233	47866	46333	44966	43433	48550	45650	129	13925	500	32550	50	1	25810291	12028	99.57	5.10	12	0.10	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	6.79	Y	064550	500	129 억		1689691	N	N	37165	N	00	N