KissMeData/298380/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	161119	57	100.00	KSQ150		제약	N	N	N	N		N	18200	-300	5	-1.62	4744473520	258264	84.66	18400	18690	18200	24050	12950	18500	18371.01	4.83	0	-14344	18900	18700	18430	18230	17960	18800	18330	239	5550	500	13690	10	1	47852539	8709	271.64	12.51	12	0.54	67.00	1455.00	26900	20230414	-32.34	17050	20221013	6.74	26900	-32.34	20230414	17920	1.56	20230726	26900	-32.34	20230414	17050	6.74	20221013	2.39	Y	298380	500	239 억		2312539	N	N	49359	N	00	N
3	20230831	151418	57	100.00	KSQ150		제약	N	N	N	N		N	18210	-290	5	-1.57	4355409850	236895	77.66	18400	18690	18200	24050	12950	18500	18385.37	4.83	0	-14752	18900	18700	18430	18230	17960	18800	18330	239	5550	500	13690	10	1	47852539	8714	271.79	12.52	12	0.50	67.00	1455.00	26900	20230414	-32.30	17050	20221013	6.80	26900	-32.30	20230414	17920	1.62	20230726	26900	-32.30	20230414	17050	6.80	20221013	2.39	Y	298380	500	239 억		2312539	N	N	23881	N	00	N
4	20230831	141536	57	100.00	KSQ150		제약	N	N	N	N		N	18280	-220	5	-1.19	3222502410	174747	57.29	18400	18690	18270	24050	12950	18500	18440.94	4.83	0	-16994	18900	18700	18430	18230	17960	18800	18330	239	5550	500	13690	10	1	47852539	8747	272.84	12.56	12	0.37	67.00	1455.00	26900	20230414	-32.04	17050	20221013	7.21	26900	-32.04	20230414	17920	2.01	20230726	26900	-32.04	20230414	17050	7.21	20221013	2.39	Y	298380	500	239 억		2312539	N	N	23881	N	00	N
5	20230831	131455	57	100.00	KSQ150		제약	N	N	N	N		N	18350	-150	5	-0.81	2447659180	132430	43.41	18400	18690	18320	24050	12950	18500	18482.66	4.83	0	-14829	18900	18700	18430	18230	17960	18800	18330	239	5550	500	13690	10	1	47852539	8781	273.88	12.61	12	0.28	67.00	1455.00	26900	20230414	-31.78	17050	20221013	7.62	26900	-31.78	20230414	17920	2.40	20230726	26900	-31.78	20230414	17050	7.62	20221013	2.39	Y	298380	500	239 억		2312539	N	N	23881	N	00	N
6	20230831	121549	57	100.00	KSQ150		제약	N	N	N	N		N	18380	-120	5	-0.65	2013406450	108766	35.66	18400	18690	18370	24050	12950	18500	18511.36	4.83	0	-12747	18900	18700	18430	18230	17960	18800	18330	239	5550	500	13690	10	1	47852539	8795	274.33	12.63	12	0.23	67.00	1455.00	26900	20230414	-31.67	17050	20221013	7.80	26900	-31.67	20230414	17920	2.57	20230726	26900	-31.67	20230414	17050	7.80	20221013	2.39	Y	298380	500	239 억		2312539	N	N	23881	N	00	N
7	20230831	112023	57	100.00	KSQ150		제약	N	N	N	N		N	18430	-70	5	-0.38	1646143150	88821	29.12	18400	18690	18400	24050	12950	18500	18533.29	4.83	0	-8352	18900	18700	18430	18230	17960	18800	18330	239	5550	500	13690	10	1	47852539	8819	275.07	12.67	12	0.19	67.00	1455.00	26900	20230414	-31.49	17050	20221013	8.09	26900	-31.49	20230414	17920	2.85	20230726	26900	-31.49	20230414	17050	8.09	20221013	2.39	Y	298380	500	239 억		2312539	N	N	23881	N	00	N
8	20230831	101640	57	100.00	KSQ150		제약	N	N	N	N		N	18510	10	2	0.05	1127131140	60734	19.91	18400	18690	18400	24050	12950	18500	18558.54	4.83	0	5149	18900	18700	18430	18230	17960	18800	18330	239	5550	500	13690	10	1	47852539	8858	276.27	12.72	12	0.13	67.00	1455.00	26900	20230414	-31.19	17050	20221013	8.56	26900	-31.19	20230414	17920	3.29	20230726	26900	-31.19	20230414	17050	8.56	20221013	2.39	Y	298380	500	239 억		2312539	N	N	23881	N	00	N
9	20230831	091507	57	100.00	KSQ150		제약	N	N	N	N		N	18600	100	2	0.54	450883900	24337	7.98	18400	18690	18400	24050	12950	18500	18526.75	4.83	0	-3494	18900	18700	18430	18230	17960	18800	18330	239	5550	500	13690	10	1	47852539	8901	277.61	12.78	12	0.05	67.00	1455.00	26900	20230414	-30.86	17050	20221013	9.09	26900	-30.86	20230414	17920	3.79	20230726	26900	-30.86	20230414	17050	9.09	20221013	2.39	Y	298380	500	239 억		2312539	N	N	23881	N	00	N
10	20230830	161124	57	100.00	KSQ150		제약	N	N	N	N		N	18500	290	2	1.59	5588543690	303520	92.68	18330	18630	18160	23650	12750	18210	18412.40	4.74	0	46654	18490	18350	18190	18050	17890	18420	18120	239	5440	500	13470	10	1	47852539	8853	276.12	12.71	12	0.63	67.00	1455.00	26900	20230414	-31.23	17050	20221013	8.50	26900	-31.23	20230414	17920	3.24	20230726	26900	-31.23	20230414	17050	8.50	20221013	2.32	Y	298380	500	239 억		2267437	N	N	23881	N	00	N
11	20230830	151351	57	100.00	KSQ150		제약	N	N	N	N		N	18560	350	2	1.92	5389599500	292776	89.40	18330	18630	18160	23650	12750	18210	18408.61	4.74	0	47686	18490	18350	18190	18050	17890	18420	18120	239	5440	500	13470	10	1	47852539	8881	277.01	12.76	12	0.61	67.00	1455.00	26900	20230414	-31.00	17050	20221013	8.86	26900	-31.00	20230414	17920	3.57	20230726	26900	-31.00	20230414	17050	8.86	20221013	2.32	Y	298380	500	239 억		2267437	N	N	29158	N	00	N
12	20230830	141445	57	100.00	KSQ150		제약	N	N	N	N		N	18470	260	2	1.43	4863195580	264288	80.70	18330	18630	18160	23650	12750	18210	18401.12	4.74	0	42047	18490	18350	18190	18050	17890	18420	18120	239	5440	500	13470	10	1	47852539	8838	275.67	12.69	12	0.55	67.00	1455.00	26900	20230414	-31.34	17050	20221013	8.33	26900	-31.34	20230414	17920	3.07	20230726	26900	-31.34	20230414	17050	8.33	20221013	2.32	Y	298380	500	239 억		2267437	N	N	29158	N	00	N
13	20230830	131438	57	100.00	KSQ150		제약	N	N	N	N		N	18590	380	2	2.09	4323756320	235182	71.81	18330	18630	18160	23650	12750	18210	18384.72	4.74	0	41709	18490	18350	18190	18050	17890	18420	18120	239	5440	500	13470	10	1	47852539	8896	277.46	12.78	12	0.49	67.00	1455.00	26900	20230414	-30.89	17050	20221013	9.03	26900	-30.89	20230414	17920	3.74	20230726	26900	-30.89	20230414	17050	9.03	20221013	2.32	Y	298380	500	239 억		2267437	N	N	29158	N	00	N
14	20230830	121450	57	100.00	KSQ150		제약	N	N	N	N		N	18580	370	2	2.03	3427669700	186988	57.10	18330	18630	18160	23650	12750	18210	18330.96	4.74	0	41990	18490	18350	18190	18050	17890	18420	18120	239	5440	500	13470	10	1	47852539	8891	277.31	12.77	12	0.39	67.00	1455.00	26900	20230414	-30.93	17050	20221013	8.97	26900	-30.93	20230414	17920	3.68	20230726	26900	-30.93	20230414	17050	8.97	20221013	2.32	Y	298380	500	239 억		2267437	N	N	29158	N	00	N
15	20230830	112008	57	100.00	KSQ150		제약	N	N	N	N		N	18400	190	2	1.04	2337961490	128047	39.10	18330	18420	18160	23650	12750	18210	18258.62	4.74	0	31645	18490	18350	18190	18050	17890	18420	18120	239	5440	500	13470	10	1	47852539	8805	274.63	12.65	12	0.27	67.00	1455.00	26900	20230414	-31.60	17050	20221013	7.92	26900	-31.60	20230414	17920	2.68	20230726	26900	-31.60	20230414	17050	7.92	20221013	2.32	Y	298380	500	239 억		2267437	N	N	29158	N	00	N
16	20230830	101537	57	100.00	KSQ150		제약	N	N	N	N		N	18230	20	2	0.11	1334858240	73228	22.36	18330	18420	18160	23650	12750	18210	18228.80	4.74	0	3538	18490	18350	18190	18050	17890	18420	18120	239	5440	500	13470	10	1	47852539	8724	272.09	12.53	12	0.15	67.00	1455.00	26900	20230414	-32.23	17050	20221013	6.92	26900	-32.23	20230414	17920	1.73	20230726	26900	-32.23	20230414	17050	6.92	20221013	2.32	Y	298380	500	239 억		2267437	N	N	29158	N	00	N
17	20230830	091437	57	100.00	KSQ150		제약	N	N	N	N		N	18240	30	2	0.16	483871630	26518	8.10	18330	18420	18160	23650	12750	18210	18246.91	4.74	0	-4404	18490	18350	18190	18050	17890	18420	18120	239	5440	500	13470	10	1	47852539	8728	272.24	12.54	12	0.06	67.00	1455.00	26900	20230414	-32.19	17050	20221013	6.98	26900	-32.19	20230414	17920	1.79	20230726	26900	-32.19	20230414	17050	6.98	20221013	2.32	Y	298380	500	239 억		2267437	N	N	29158	N	00	N
18	20230829	161118	57	100.00	KSQ150		제약	N	N	N	N		N	18210	180	2	1.00	5924971440	326482	85.59	18040	18330	18030	23400	12630	18030	18147.87	4.58	0	78375	19043	18536	18273	17766	17503	18405	17635	239	5370	500	13340	10	1	47852539	8714	271.79	12.52	12	0.68	67.00	1455.00	26900	20230414	-32.30	17050	20221013	6.80	26900	-32.30	20230414	17920	1.62	20230726	26900	-32.30	20230414	17050	6.80	20221013	2.30	Y	298380	500	239 억		2191747	N	N	29158	N	00	N
19	20230829	151359	57	100.00	KSQ150		제약	N	N	N	N		N	18190	160	2	0.89	5752821540	317026	83.11	18040	18330	18030	23400	12630	18030	18146.21	4.58	0	76496	19043	18536	18273	17766	17503	18405	17635	239	5370	500	13340	10	1	47852539	8704	271.49	12.50	12	0.66	67.00	1455.00	26900	20230414	-32.38	17050	20221013	6.69	26900	-32.38	20230414	17920	1.51	20230726	26900	-32.38	20230414	17050	6.69	20221013	2.30	Y	298380	500	239 억		2191747	N	N	73072	N	00	N
20	20230829	141541	57	100.00	KSQ150		제약	N	N	N	N		N	18190	160	2	0.89	5030180840	277298	72.70	18040	18330	18030	23400	12630	18030	18139.98	4.58	0	59974	19043	18536	18273	17766	17503	18405	17635	239	5370	500	13340	10	1	47852539	8704	271.49	12.50	12	0.58	67.00	1455.00	26900	20230414	-32.38	17050	20221013	6.69	26900	-32.38	20230414	17920	1.51	20230726	26900	-32.38	20230414	17050	6.69	20221013	2.30	Y	298380	500	239 억		2191747	N	N	73072	N	00	N
21	20230829	131433	57	100.00	KSQ150		제약	N	N	N	N		N	18200	170	2	0.94	4172067990	230042	60.31	18040	18330	18030	23400	12630	18030	18136.11	4.58	0	36007	19043	18536	18273	17766	17503	18405	17635	239	5370	500	13340	10	1	47852539	8709	271.64	12.51	12	0.48	67.00	1455.00	26900	20230414	-32.34	17050	20221013	6.74	26900	-32.34	20230414	17920	1.56	20230726	26900	-32.34	20230414	17050	6.74	20221013	2.30	Y	298380	500	239 억		2191747	N	N	73072	N	00	N
22	20230829	121535	57	100.00	KSQ150		제약	N	N	N	N		N	18130	100	2	0.55	3226211400	178103	46.69	18040	18270	18030	23400	12630	18030	18114.30	4.58	0	7299	19043	18536	18273	17766	17503	18405	17635	239	5370	500	13340	10	1	47852539	8676	270.60	12.46	12	0.37	67.00	1455.00	26900	20230414	-32.60	17050	20221013	6.33	26900	-32.60	20230414	17920	1.17	20230726	26900	-32.60	20230414	17050	6.33	20221013	2.30	Y	298380	500	239 억		2191747	N	N	73072	N	00	N
23	20230829	112232	57	100.00	KSQ150		제약	N	N	N	N		N	18100	70	2	0.39	2732590180	150822	39.54	18040	18270	18030	23400	12630	18030	18117.98	4.58	0	880	19043	18536	18273	17766	17503	18405	17635	239	5370	500	13340	10	1	47852539	8661	270.15	12.44	12	0.32	67.00	1455.00	26900	20230414	-32.71	17050	20221013	6.16	26900	-32.71	20230414	17920	1.00	20230726	26900	-32.71	20230414	17050	6.16	20221013	2.30	Y	298380	500	239 억		2191747	N	N	73072	N	00	N
24	20230829	101632	57	100.00	KSQ150		제약	N	N	N	N		N	18220	190	2	1.05	1797637700	99344	26.04	18040	18240	18030	23400	12630	18030	18095.08	4.58	0	-2774	19043	18536	18273	17766	17503	18405	17635	239	5370	500	13340	10	1	47852539	8719	271.94	12.52	12	0.21	67.00	1455.00	26900	20230414	-32.27	17050	20221013	6.86	26900	-32.27	20230414	17920	1.67	20230726	26900	-32.27	20230414	17050	6.86	20221013	2.30	Y	298380	500	239 억		2191747	N	N	73072	N	00	N
25	20230829	091059	57	100.00	KSQ150		제약	N	N	N	N		N	18110	80	2	0.44	295491350	16329	4.28	18040	18190	18030	23400	12630	18030	18096.11	4.58	0	-560	19043	18536	18273	17766	17503	18405	17635	239	5370	500	13340	10	1	47852539	8666	270.30	12.45	12	0.03	67.00	1455.00	26900	20230414	-32.68	17050	20221013	6.22	26900	-32.68	20230414	17920	1.06	20230726	26900	-32.68	20230414	17050	6.22	20221013	2.30	Y	298380	500	239 억		2191747	N	N	73072	N	00	N
26	20230828	161045	57	100.00	KSQ150		제약	N	N	N	N		N	18030	-310	5	-1.69	6871814620	378757	136.92	18590	18780	18010	23800	12840	18340	18143.19	4.89	0	-150233	18986	18662	18486	18162	17986	18590	18090	239	5460	500	13570	10	1	47852539	8628	269.10	12.39	12	0.79	67.00	1455.00	26900	20230414	-32.97	17050	20221013	5.75	26900	-32.97	20230414	17920	0.61	20230726	26900	-32.97	20230414	17050	5.75	20221013	2.27	Y	298380	500	239 억		2338937	N	N	73072	N	00	N
27	20230828	151055	57	100.00	KSQ150		제약	N	N	N	N		N	18020	-320	5	-1.74	6386465750	351828	127.19	18590	18780	18020	23800	12840	18340	18152.17	4.89	0	-141677	18986	18662	18486	18162	17986	18590	18090	239	5460	500	13570	10	1	47852539	8623	268.96	12.38	12	0.74	67.00	1455.00	26900	20230414	-33.01	17050	20221013	5.69	26900	-33.01	20230414	17920	0.56	20230726	26900	-33.01	20230414	17050	5.69	20221013	2.27	Y	298380	500	239 억		2338937	N	N	57439	N	00	N
28	20230828	141058	57	100.00	KSQ150		제약	N	N	N	N		N	18110	-230	5	-1.25	4154284590	228222	82.50	18590	18780	18050	23800	12840	18340	18202.74	4.89	0	-80635	18986	18662	18486	18162	17986	18590	18090	239	5460	500	13570	10	1	47852539	8666	270.30	12.45	12	0.48	67.00	1455.00	26900	20230414	-32.68	17050	20221013	6.22	26900	-32.68	20230414	17920	1.06	20230726	26900	-32.68	20230414	17050	6.22	20221013	2.27	Y	298380	500	239 억		2338937	N	N	57439	N	00	N
29	20230828	131107	57	100.00	KSQ150		제약	N	N	N	N		N	18130	-210	5	-1.15	3631574090	199383	72.08	18590	18780	18050	23800	12840	18340	18213.98	4.89	0	-72965	18986	18662	18486	18162	17986	18590	18090	239	5460	500	13570	10	1	47852539	8676	270.60	12.46	12	0.42	67.00	1455.00	26900	20230414	-32.60	17050	20221013	6.33	26900	-32.60	20230414	17920	1.17	20230726	26900	-32.60	20230414	17050	6.33	20221013	2.27	Y	298380	500	239 억		2338937	N	N	57439	N	00	N
30	20230828	121058	57	100.00	KSQ150		제약	N	N	N	N		N	18140	-200	5	-1.09	3317892570	182099	65.83	18590	18780	18050	23800	12840	18340	18220.18	4.89	0	-70598	18986	18662	18486	18162	17986	18590	18090	239	5460	500	13570	10	1	47852539	8680	270.75	12.47	12	0.38	67.00	1455.00	26900	20230414	-32.57	17050	20221013	6.39	26900	-32.57	20230414	17920	1.23	20230726	26900	-32.57	20230414	17050	6.39	20221013	2.27	Y	298380	500	239 억		2338937	N	N	57439	N	00	N
31	20230828	111054	57	100.00	KSQ150		제약	N	N	N	N		N	18120	-220	5	-1.20	2940744090	161278	58.30	18590	18780	18050	23800	12840	18340	18233.92	4.89	0	-67128	18986	18662	18486	18162	17986	18590	18090	239	5460	500	13570	10	1	47852539	8671	270.45	12.45	12	0.34	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	2.27	Y	298380	500	239 억		2338937	N	N	57439	N	00	N
32	20230828	101043	57	100.00	KSQ150		제약	N	N	N	N		N	18100	-240	5	-1.31	2334861830	127790	46.20	18590	18780	18050	23800	12840	18340	18271.01	4.89	0	-53913	18986	18662	18486	18162	17986	18590	18090	239	5460	500	13570	10	1	47852539	8661	270.15	12.44	12	0.27	67.00	1455.00	26900	20230414	-32.71	17050	20221013	6.16	26900	-32.71	20230414	17920	1.00	20230726	26900	-32.71	20230414	17050	6.16	20221013	2.27	Y	298380	500	239 억		2338937	N	N	57439	N	00	N
33	20230828	091057	57	100.00	KSQ150		제약	N	N	N	N		N	18520	180	2	0.98	436374750	23403	8.46	18590	18780	18520	23800	12840	18340	18647.83	4.89	0	4787	18986	18662	18486	18162	17986	18590	18090	239	5460	500	13570	10	1	47852539	8862	276.42	12.73	12	0.05	67.00	1455.00	26900	20230414	-31.15	17050	20221013	8.62	26900	-31.15	20230414	17920	3.35	20230726	26900	-31.15	20230414	17050	8.62	20221013	2.27	Y	298380	500	239 억		2338937	N	N	57439	N	00	N
34	20230825	161049	57	100.00	KSQ150		제약	N	N	N	N		N	18340	-10	5	-0.05	5087254860	274834	76.73	18340	18810	18310	23850	12850	18350	18510.60	4.86	0	9834	18836	18592	18306	18062	17776	18450	17920	239	5500	500	13570	10	1	47852539	8776	273.73	12.60	12	0.57	67.00	1455.00	26900	20230414	-31.82	17050	20221013	7.57	26900	-31.82	20230414	17920	2.34	20230726	26900	-31.82	20230414	17050	7.57	20221013	2.23	Y	298380	500	239 억		2325129	N	N	57439	N	00	N
35	20230825	151056	57	100.00	KSQ150		제약	N	N	N	N		N	18370	20	2	0.11	4878738220	263474	73.56	18340	18810	18310	23850	12850	18350	18517.10	4.86	0	7933	18836	18592	18306	18062	17776	18450	17920	239	5500	500	13570	10	1	47852539	8791	274.18	12.63	12	0.55	67.00	1455.00	26900	20230414	-31.71	17050	20221013	7.74	26900	-31.71	20230414	17920	2.51	20230726	26900	-31.71	20230414	17050	7.74	20221013	2.23	Y	298380	500	239 억		2325129	N	N	59675	N	00	N
36	20230825	141054	57	100.00	KSQ150		제약	N	N	N	N		N	18360	10	2	0.05	4307192470	232342	64.86	18340	18810	18310	23850	12850	18350	18538.33	4.86	0	11750	18836	18592	18306	18062	17776	18450	17920	239	5500	500	13570	10	1	47852539	8786	274.03	12.62	12	0.49	67.00	1455.00	26900	20230414	-31.75	17050	20221013	7.68	26900	-31.75	20230414	17920	2.46	20230726	26900	-31.75	20230414	17050	7.68	20221013	2.23	Y	298380	500	239 억		2325129	N	N	59675	N	00	N
37	20230825	131049	57	100.00	KSQ150		제약	N	N	N	N		N	18400	50	2	0.27	3791056030	204182	57.00	18340	18810	18310	23850	12850	18350	18567.28	4.86	0	23509	18836	18592	18306	18062	17776	18450	17920	239	5500	500	13570	10	1	47852539	8805	274.63	12.65	12	0.43	67.00	1455.00	26900	20230414	-31.60	17050	20221013	7.92	26900	-31.60	20230414	17920	2.68	20230726	26900	-31.60	20230414	17050	7.92	20221013	2.23	Y	298380	500	239 억		2325129	N	N	59675	N	00	N
38	20230825	121051	57	100.00	KSQ150		제약	N	N	N	N		N	18420	70	2	0.38	3200640760	172042	48.03	18340	18810	18310	23850	12850	18350	18604.16	4.86	0	28468	18836	18592	18306	18062	17776	18450	17920	239	5500	500	13570	10	1	47852539	8814	274.93	12.66	12	0.36	67.00	1455.00	26900	20230414	-31.52	17050	20221013	8.04	26900	-31.52	20230414	17920	2.79	20230726	26900	-31.52	20230414	17050	8.04	20221013	2.23	Y	298380	500	239 억		2325129	N	N	59675	N	00	N
39	20230825	111049	57	100.00	KSQ150		제약	N	N	N	N		N	18580	230	2	1.25	2880857960	154757	43.20	18340	18810	18310	23850	12850	18350	18615.74	4.86	0	34083	18836	18592	18306	18062	17776	18450	17920	239	5500	500	13570	10	1	47852539	8891	277.31	12.77	12	0.32	67.00	1455.00	26900	20230414	-30.93	17050	20221013	8.97	26900	-30.93	20230414	17920	3.68	20230726	26900	-30.93	20230414	17050	8.97	20221013	2.23	Y	298380	500	239 억		2325129	N	N	59675	N	00	N
40	20230825	101056	57	100.00	KSQ150		제약	N	N	N	N		N	18700	350	2	1.91	2311101890	124084	34.64	18340	18810	18310	23850	12850	18350	18625.79	4.86	0	27822	18836	18592	18306	18062	17776	18450	17920	239	5500	500	13570	10	1	47852539	8948	279.10	12.85	12	0.26	67.00	1455.00	26900	20230414	-30.48	17050	20221013	9.68	26900	-30.48	20230414	17920	4.35	20230726	26900	-30.48	20230414	17050	9.68	20221013	2.23	Y	298380	500	239 억		2325129	N	N	59675	N	00	N
41	20230825	091048	57	100.00	KSQ150		제약	N	N	N	N		N	18690	340	2	1.85	837872560	45270	12.64	18340	18730	18310	23850	12850	18350	18509.11	4.86	0	11684	18836	18592	18306	18062	17776	18450	17920	239	5500	500	13570	10	1	47852539	8944	278.96	12.85	12	0.09	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	2.23	Y	298380	500	239 억		2325129	N	N	59675	N	00	N
42	20230824	161044	57	100.00	KSQ150		제약	N	N	N	N		N	18350	50	2	0.27	6539286400	357174	135.74	18390	18550	18020	23750	12810	18300	18308.37	4.81	0	43072	19000	18650	18460	18110	17920	18555	18015	239	5450	500	13540	10	1	47852539	8781	273.88	12.61	12	0.75	67.00	1455.00	26900	20230414	-31.78	17050	20221013	7.62	26900	-31.78	20230414	17920	2.40	20230726	26900	-31.78	20230414	17050	7.62	20221013	2.24	Y	298380	500	239 억		2300122	N	N	59675	N	00	N
43	20230824	151041	57	100.00	KSQ150		제약	N	N	N	N		N	18380	80	2	0.44	6329273540	345733	131.39	18390	18550	18020	23750	12810	18300	18306.83	4.81	0	41783	19000	18650	18460	18110	17920	18555	18015	239	5450	500	13540	10	1	47852539	8795	274.33	12.63	12	0.72	67.00	1455.00	26900	20230414	-31.67	17050	20221013	7.80	26900	-31.67	20230414	17920	2.57	20230726	26900	-31.67	20230414	17050	7.80	20221013	2.24	Y	298380	500	239 억		2300122	N	N	53838	N	00	N
44	20230824	141043	57	100.00	KSQ150		제약	N	N	N	N		N	18410	110	2	0.60	5697805980	311439	118.36	18390	18550	18020	23750	12810	18300	18295.09	4.81	0	30327	19000	18650	18460	18110	17920	18555	18015	239	5450	500	13540	10	1	47852539	8810	274.78	12.65	12	0.65	67.00	1455.00	26900	20230414	-31.56	17050	20221013	7.98	26900	-31.56	20230414	17920	2.73	20230726	26900	-31.56	20230414	17050	7.98	20221013	2.24	Y	298380	500	239 억		2300122	N	N	53838	N	00	N
45	20230824	131046	57	100.00	KSQ150		제약	N	N	N	N		N	18500	200	2	1.09	4839164080	264918	100.68	18390	18520	18020	23750	12810	18300	18266.63	4.81	0	17342	19000	18650	18460	18110	17920	18555	18015	239	5450	500	13540	10	1	47852539	8853	276.12	12.71	12	0.55	67.00	1455.00	26900	20230414	-31.23	17050	20221013	8.50	26900	-31.23	20230414	17920	3.24	20230726	26900	-31.23	20230414	17050	8.50	20221013	2.24	Y	298380	500	239 억		2300122	N	N	53838	N	00	N
46	20230824	121049	57	100.00	KSQ150		제약	N	N	N	N		N	18350	50	2	0.27	4048942260	222052	84.39	18390	18500	18020	23750	12810	18300	18234.17	4.81	0	-9722	19000	18650	18460	18110	17920	18555	18015	239	5450	500	13540	10	1	47852539	8781	273.88	12.61	12	0.46	67.00	1455.00	26900	20230414	-31.78	17050	20221013	7.62	26900	-31.78	20230414	17920	2.40	20230726	26900	-31.78	20230414	17050	7.62	20221013	2.24	Y	298380	500	239 억		2300122	N	N	53838	N	00	N
47	20230824	111044	57	100.00	KSQ150		제약	N	N	N	N		N	18380	80	2	0.44	3434871220	188644	71.69	18390	18500	18020	23750	12810	18300	18208.15	4.81	0	-24260	19000	18650	18460	18110	17920	18555	18015	239	5450	500	13540	10	1	47852539	8795	274.33	12.63	12	0.39	67.00	1455.00	26900	20230414	-31.67	17050	20221013	7.80	26900	-31.67	20230414	17920	2.57	20230726	26900	-31.67	20230414	17050	7.80	20221013	2.24	Y	298380	500	239 억		2300122	N	N	53838	N	00	N
48	20230824	101040	57	100.00	KSQ150		제약	N	N	N	N		N	18080	-220	5	-1.20	1929986500	105642	40.15	18390	18500	18070	23750	12810	18300	18269.08	4.81	0	-12261	19000	18650	18460	18110	17920	18555	18015	239	5450	500	13540	10	1	47852539	8652	269.85	12.43	12	0.22	67.00	1455.00	26900	20230414	-32.79	17050	20221013	6.04	26900	-32.79	20230414	17920	0.89	20230726	26900	-32.79	20230414	17050	6.04	20221013	2.24	Y	298380	500	239 억		2300122	N	N	53838	N	00	N
49	20230824	091044	57	100.00	KSQ150		제약	N	N	N	N		N	18320	20	2	0.11	382548940	20810	7.91	18390	18500	18290	23750	12810	18300	18383.46	4.81	0	3266	19000	18650	18460	18110	17920	18555	18015	239	5450	500	13540	10	1	47852539	8767	273.43	12.59	12	0.04	67.00	1455.00	26900	20230414	-31.90	17050	20221013	7.45	26900	-31.90	20230414	17920	2.23	20230726	26900	-31.90	20230414	17050	7.45	20221013	2.24	Y	298380	500	239 억		2300122	N	N	53838	N	00	N
50	20230823	161039	57	100.00	KSQ150		제약	N	N	N	N		N	18300	-450	5	-2.40	4799104360	259840	130.40	18740	18810	18270	24350	13130	18750	18469.60	4.91	0	-45639	19210	18980	18690	18460	18170	19095	18575	239	5600	500	13870	10	1	47852539	8757	273.13	12.58	12	0.54	67.00	1455.00	26900	20230414	-31.97	17050	20221013	7.33	26900	-31.97	20230414	17920	2.12	20230726	26900	-31.97	20230414	17050	7.33	20221013	2.26	Y	298380	500	239 억		2351574	N	N	53838	N	00	N
51	20230823	151037	57	100.00	KSQ150		제약	N	N	N	N		N	18310	-440	5	-2.35	4571865580	247424	124.17	18740	18810	18270	24350	13130	18750	18477.86	4.91	0	-43952	19210	18980	18690	18460	18170	19095	18575	239	5600	500	13870	10	1	47852539	8762	273.28	12.58	12	0.52	67.00	1455.00	26900	20230414	-31.93	17050	20221013	7.39	26900	-31.93	20230414	17920	2.18	20230726	26900	-31.93	20230414	17050	7.39	20221013	2.26	Y	298380	500	239 억		2351574	N	N	53559	N	00	N
52	20230823	141046	57	100.00	KSQ150		제약	N	N	N	N		N	18320	-430	5	-2.29	3685393560	199004	99.87	18740	18810	18290	24350	13130	18750	18519.19	4.91	0	-41981	19210	18980	18690	18460	18170	19095	18575	239	5600	500	13870	10	1	47852539	8767	273.43	12.59	12	0.42	67.00	1455.00	26900	20230414	-31.90	17050	20221013	7.45	26900	-31.90	20230414	17920	2.23	20230726	26900	-31.90	20230414	17050	7.45	20221013	2.26	Y	298380	500	239 억		2351574	N	N	53559	N	00	N
53	20230823	131036	57	100.00	KSQ150		제약	N	N	N	N		N	18420	-330	5	-1.76	2733879700	147148	73.84	18740	18810	18420	24350	13130	18750	18579.12	4.91	0	-29303	19210	18980	18690	18460	18170	19095	18575	239	5600	500	13870	10	1	47852539	8814	274.93	12.66	12	0.31	67.00	1455.00	26900	20230414	-31.52	17050	20221013	8.04	26900	-31.52	20230414	17920	2.79	20230726	26900	-31.52	20230414	17050	8.04	20221013	2.26	Y	298380	500	239 억		2351574	N	N	53559	N	00	N
54	20230823	121045	57	100.00	KSQ150		제약	N	N	N	N		N	18520	-230	5	-1.23	2123784370	114095	57.26	18740	18810	18520	24350	13130	18750	18614.18	4.91	0	-13425	19210	18980	18690	18460	18170	19095	18575	239	5600	500	13870	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	17920	3.35	20230726	26900	-31.15	20230414	17050	8.62	20221013	2.26	Y	298380	500	239 억		2351574	N	N	53559	N	00	N
55	20230823	111039	57	100.00	KSQ150		제약	N	N	N	N		N	18570	-180	5	-0.96	1663596710	89311	44.82	18740	18810	18520	24350	13130	18750	18627.01	4.91	0	-5937	19210	18980	18690	18460	18170	19095	18575	239	5600	500	13870	10	1	47852539	8886	277.16	12.76	12	0.19	67.00	1455.00	26900	20230414	-30.97	17050	20221013	8.91	26900	-30.97	20230414	17920	3.63	20230726	26900	-30.97	20230414	17050	8.91	20221013	2.26	Y	298380	500	239 억		2351574	N	N	53559	N	00	N
56	20230823	101039	57	100.00	KSQ150		제약	N	N	N	N		N	18590	-160	5	-0.85	1131687030	60657	30.44	18740	18810	18520	24350	13130	18750	18657.15	4.91	0	-9444	19210	18980	18690	18460	18170	19095	18575	239	5600	500	13870	10	1	47852539	8896	277.46	12.78	12	0.13	67.00	1455.00	26900	20230414	-30.89	17050	20221013	9.03	26900	-30.89	20230414	17920	3.74	20230726	26900	-30.89	20230414	17050	9.03	20221013	2.26	Y	298380	500	239 억		2351574	N	N	53559	N	00	N
57	20230823	091048	57	100.00	KSQ150		제약	N	N	N	N		N	18680	-70	5	-0.37	283305100	15194	7.62	18740	18780	18550	24350	13130	18750	18645.85	4.91	0	679	19210	18980	18690	18460	18170	19095	18575	239	5600	500	13870	10	1	47852539	8939	278.81	12.84	12	0.03	67.00	1455.00	26900	20230414	-30.56	17050	20221013	9.56	26900	-30.56	20230414	17920	4.24	20230726	26900	-30.56	20230414	17050	9.56	20221013	2.26	Y	298380	500	239 억		2351574	N	N	53559	N	00	N
58	20230822	161034	57	100.00	KSQ150		제약	N	N	N	N		N	18750	150	2	0.81	3708963950	198629	96.31	18600	18920	18400	24150	13020	18600	18672.81	4.89	0	10891	19060	18830	18680	18450	18300	18755	18375	239	5550	500	13760	10	1	47852539	8972	279.85	12.89	12	0.42	67.00	1455.00	26900	20230414	-30.30	17050	20221013	9.97	26900	-30.30	20230414	17920	4.63	20230726	26900	-30.30	20230414	17050	9.97	20221013	2.24	Y	298380	500	239 억		2338628	N	N	53559	N	00	N
59	20230822	151035	57	100.00	KSQ150		제약	N	N	N	N		N	18720	120	2	0.65	3484725910	186662	90.51	18600	18920	18400	24150	13020	18600	18668.64	4.89	0	12521	19060	18830	18680	18450	18300	18755	18375	239	5550	500	13760	10	1	47852539	8958	279.40	12.87	12	0.39	67.00	1455.00	26900	20230414	-30.41	17050	20221013	9.79	26900	-30.41	20230414	17920	4.46	20230726	26900	-30.41	20230414	17050	9.79	20221013	2.24	Y	298380	500	239 억		2338628	N	N	34536	N	00	N
60	20230822	141034	57	100.00	KSQ150		제약	N	N	N	N		N	18670	70	2	0.38	2806961510	150484	72.97	18600	18920	18400	24150	13020	18600	18652.89	4.89	0	21190	19060	18830	18680	18450	18300	18755	18375	239	5550	500	13760	10	1	47852539	8934	278.66	12.83	12	0.31	67.00	1455.00	26900	20230414	-30.59	17050	20221013	9.50	26900	-30.59	20230414	17920	4.19	20230726	26900	-30.59	20230414	17050	9.50	20221013	2.24	Y	298380	500	239 억		2338628	N	N	34536	N	00	N
61	20230822	131032	57	100.00	KSQ150		제약	N	N	N	N		N	18660	60	2	0.32	2403774950	128867	62.49	18600	18920	18400	24150	13020	18600	18653.15	4.89	0	21679	19060	18830	18680	18450	18300	18755	18375	239	5550	500	13760	10	1	47852539	8929	278.51	12.82	12	0.27	67.00	1455.00	26900	20230414	-30.63	17050	20221013	9.44	26900	-30.63	20230414	17920	4.13	20230726	26900	-30.63	20230414	17050	9.44	20221013	2.24	Y	298380	500	239 억		2338628	N	N	34536	N	00	N
62	20230822	121018	57	100.00	KSQ150		제약	N	N	N	N		N	18720	120	2	0.65	2170843390	116404	56.44	18600	18920	18400	24150	13020	18600	18649.22	4.89	0	21466	19060	18830	18680	18450	18300	18755	18375	239	5550	500	13760	10	1	47852539	8958	279.40	12.87	12	0.24	67.00	1455.00	26900	20230414	-30.41	17050	20221013	9.79	26900	-30.41	20230414	17920	4.46	20230726	26900	-30.41	20230414	17050	9.79	20221013	2.24	Y	298380	500	239 억		2338628	N	N	34536	N	00	N
63	20230822	111031	57	100.00	KSQ150		제약	N	N	N	N		N	18640	40	2	0.22	1909265460	102401	49.65	18600	18920	18400	24150	13020	18600	18644.99	4.89	0	18905	19060	18830	18680	18450	18300	18755	18375	239	5550	500	13760	10	1	47852539	8920	278.21	12.81	12	0.21	67.00	1455.00	26900	20230414	-30.71	17050	20221013	9.33	26900	-30.71	20230414	17920	4.02	20230726	26900	-30.71	20230414	17050	9.33	20221013	2.24	Y	298380	500	239 억		2338628	N	N	34536	N	00	N
64	20230822	101029	57	100.00	KSQ150		제약	N	N	N	N		N	18630	30	2	0.16	1296947740	69640	33.77	18600	18920	18400	24150	13020	18600	18623.60	4.89	0	13838	19060	18830	18680	18450	18300	18755	18375	239	5550	500	13760	10	1	47852539	8915	278.06	12.80	12	0.15	67.00	1455.00	26900	20230414	-30.74	17050	20221013	9.27	26900	-30.74	20230414	17920	3.96	20230726	26900	-30.74	20230414	17050	9.27	20221013	2.24	Y	298380	500	239 억		2338628	N	N	34536	N	00	N
65	20230822	091027	57	100.00	KSQ150		제약	N	N	N	N		N	18570	-30	5	-0.16	402284790	21717	10.53	18600	18700	18400	24150	13020	18600	18523.96	4.89	0	267	19060	18830	18680	18450	18300	18755	18375	239	5550	500	13760	10	1	47852539	8886	277.16	12.76	12	0.05	67.00	1455.00	26900	20230414	-30.97	17050	20221013	8.91	26900	-30.97	20230414	17920	3.63	20230726	26900	-30.97	20230414	17050	8.91	20221013	2.24	Y	298380	500	239 억		2338628	N	N	34536	N	00	N
66	20230821	161026	57	100.00	KSQ150		제약	N	N	N	N		N	18600	100	2	0.54	3856048630	205603	53.41	18670	18910	18530	24050	12950	18500	18755.26	4.85	0	10742	18953	18726	18513	18286	18073	18620	18180	239	5550	500	13690	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	17920	3.79	20230726	26900	-30.86	20230414	17050	9.09	20221013	2.25	Y	298380	500	239 억		2322699	N	N	34536	N	00	N
67	20230821	151033	57	100.00	KSQ150		제약	N	N	N	N		N	18640	140	2	0.76	3610218190	192396	49.98	18670	18910	18530	24050	12950	18500	18764.52	4.85	0	8865	18953	18726	18513	18286	18073	18620	18180	239	5550	500	13690	10	1	47852539	8920	278.21	12.81	12	0.40	67.00	1455.00	26900	20230414	-30.71	17050	20221013	9.33	26900	-30.71	20230414	17920	4.02	20230726	26900	-30.71	20230414	17050	9.33	20221013	2.25	Y	298380	500	239 억		2322699	N	N	82803	N	00	N
68	20230821	141029	57	100.00	KSQ150		제약	N	N	N	N		N	18810	310	2	1.68	3027983640	161248	41.89	18670	18910	18530	24050	12950	18500	18778.43	4.85	0	1500	18953	18726	18513	18286	18073	18620	18180	239	5550	500	13690	10	1	47852539	9001	280.75	12.93	12	0.34	67.00	1455.00	26900	20230414	-30.07	17050	20221013	10.32	26900	-30.07	20230414	17920	4.97	20230726	26900	-30.07	20230414	17050	10.32	20221013	2.25	Y	298380	500	239 억		2322699	N	N	82803	N	00	N
69	20230821	131040	57	100.00	KSQ150		제약	N	N	N	N		N	18830	330	2	1.78	2642048450	140731	36.56	18670	18910	18530	24050	12950	18500	18773.76	4.85	0	10217	18953	18726	18513	18286	18073	18620	18180	239	5550	500	13690	10	1	47852539	9011	281.04	12.94	12	0.29	67.00	1455.00	26900	20230414	-30.00	17050	20221013	10.44	26900	-30.00	20230414	17920	5.08	20230726	26900	-30.00	20230414	17050	10.44	20221013	2.25	Y	298380	500	239 억		2322699	N	N	82803	N	00	N
70	20230821	121037	57	100.00	KSQ150		제약	N	N	N	N		N	18810	310	2	1.68	2256679230	120279	31.25	18670	18910	18530	24050	12950	18500	18762.05	4.85	0	14685	18953	18726	18513	18286	18073	18620	18180	239	5550	500	13690	10	1	47852539	9001	280.75	12.93	12	0.25	67.00	1455.00	26900	20230414	-30.07	17050	20221013	10.32	26900	-30.07	20230414	17920	4.97	20230726	26900	-30.07	20230414	17050	10.32	20221013	2.25	Y	298380	500	239 억		2322699	N	N	82803	N	00	N
71	20230821	111028	57	100.00	KSQ150		제약	N	N	N	N		N	18870	370	2	2.00	1938439690	103397	26.86	18670	18910	18530	24050	12950	18500	18747.55	4.85	0	15552	18953	18726	18513	18286	18073	18620	18180	239	5550	500	13690	10	1	47852539	9030	281.64	12.97	12	0.22	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	2.25	Y	298380	500	239 억		2322699	N	N	82803	N	00	N
72	20230821	101026	57	100.00	KSQ150		제약	N	N	N	N		N	18860	360	2	1.95	1400269320	74812	19.43	18670	18890	18530	24050	12950	18500	18717.19	4.85	0	19058	18953	18726	18513	18286	18073	18620	18180	239	5550	500	13690	10	1	47852539	9025	281.49	12.96	12	0.16	67.00	1455.00	26900	20230414	-29.89	17050	20221013	10.62	26900	-29.89	20230414	17920	5.25	20230726	26900	-29.89	20230414	17050	10.62	20221013	2.25	Y	298380	500	239 억		2322699	N	N	82803	N	00	N
73	20230821	091037	57	100.00	KSQ150		제약	N	N	N	N		N	18550	50	2	0.27	322053580	17302	4.49	18670	18670	18540	24050	12950	18500	18613.69	4.85	0	-1578	18953	18726	18513	18286	18073	18620	18180	239	5550	500	13690	10	1	47852539	8877	276.87	12.75	12	0.04	67.00	1455.00	26900	20230414	-31.04	17050	20221013	8.80	26900	-31.04	20230414	17920	3.52	20230726	26900	-31.04	20230414	17050	8.80	20221013	2.25	Y	298380	500	239 억		2322699	N	N	82803	N	00	N
74	20230818	161027	57	100.00	KSQ150		제약	N	N	N	N		N	18500	-200	5	-1.07	7088096890	383519	130.50	18520	18740	18300	24300	13090	18700	18481.57	4.87	0	-2285	19213	18956	18783	18526	18353	18870	18440	239	5605	500	13830	10	1	47852539	8853	276.12	12.71	12	0.80	67.00	1455.00	26900	20230414	-31.23	17050	20221013	8.50	26900	-31.23	20230414	17920	3.24	20230726	26900	-31.23	20230414	17050	8.50	20221013	2.23	Y	298380	500	239 억		2329483	N	N	82803	N	00	N
75	20230818	151017	57	100.00	KSQ150		제약	N	N	N	N		N	18440	-260	5	-1.39	6666587530	360684	122.73	18520	18740	18300	24300	13090	18700	18483.03	4.87	0	-8631	19213	18956	18783	18526	18353	18870	18440	239	5605	500	13830	10	1	47852539	8824	275.22	12.67	12	0.75	67.00	1455.00	26900	20230414	-31.45	17050	20221013	8.15	26900	-31.45	20230414	17920	2.90	20230726	26900	-31.45	20230414	17050	8.15	20221013	2.23	Y	298380	500	239 억		2329483	N	N	70537	N	00	N
76	20230818	141027	57	100.00	KSQ150		제약	N	N	N	N		N	18570	-130	5	-0.70	4749197750	256812	87.38	18520	18740	18300	24300	13090	18700	18492.69	4.87	0	-24975	19213	18956	18783	18526	18353	18870	18440	239	5605	500	13830	10	1	47852539	8886	277.16	12.76	12	0.54	67.00	1455.00	26900	20230414	-30.97	17050	20221013	8.91	26900	-30.97	20230414	17920	3.63	20230726	26900	-30.97	20230414	17050	8.91	20221013	2.23	Y	298380	500	239 억		2329483	N	N	70537	N	00	N
77	20230818	131019	57	100.00	KSQ150		제약	N	N	N	N		N	18590	-110	5	-0.59	4163460950	225292	76.66	18520	18740	18300	24300	13090	18700	18480.04	4.87	0	-22250	19213	18956	18783	18526	18353	18870	18440	239	5605	500	13830	10	1	47852539	8896	277.46	12.78	12	0.47	67.00	1455.00	26900	20230414	-30.89	17050	20221013	9.03	26900	-30.89	20230414	17920	3.74	20230726	26900	-30.89	20230414	17050	9.03	20221013	2.23	Y	298380	500	239 억		2329483	N	N	70537	N	00	N
78	20230818	121031	57	100.00	KSQ150		제약	N	N	N	N		N	18540	-160	5	-0.86	3626151690	196317	66.80	18520	18740	18300	24300	13090	18700	18470.61	4.87	0	-33292	19213	18956	18783	18526	18353	18870	18440	239	5605	500	13830	10	1	47852539	8872	276.72	12.74	12	0.41	67.00	1455.00	26900	20230414	-31.08	17050	20221013	8.74	26900	-31.08	20230414	17920	3.46	20230726	26900	-31.08	20230414	17050	8.74	20221013	2.23	Y	298380	500	239 억		2329483	N	N	70537	N	00	N
79	20230818	111022	57	100.00	KSQ150		제약	N	N	N	N		N	18500	-200	5	-1.07	3283714580	177865	60.52	18520	18740	18300	24300	13090	18700	18461.50	4.87	0	-39258	19213	18956	18783	18526	18353	18870	18440	239	5605	500	13830	10	1	47852539	8853	276.12	12.71	12	0.37	67.00	1455.00	26900	20230414	-31.23	17050	20221013	8.50	26900	-31.23	20230414	17920	3.24	20230726	26900	-31.23	20230414	17050	8.50	20221013	2.23	Y	298380	500	239 억		2329483	N	N	70537	N	00	N
80	20230818	101028	57	100.00	KSQ150		제약	N	N	N	N		N	18310	-390	5	-2.09	2546625780	137791	46.89	18520	18740	18300	24300	13090	18700	18481.40	4.87	0	-41763	19213	18956	18783	18526	18353	18870	18440	239	5605	500	13830	10	1	47852539	8762	273.28	12.58	12	0.29	67.00	1455.00	26900	20230414	-31.93	17050	20221013	7.39	26900	-31.93	20230414	17920	2.18	20230726	26900	-31.93	20230414	17050	7.39	20221013	2.23	Y	298380	500	239 억		2329483	N	N	70537	N	00	N
81	20230818	091032	57	100.00	KSQ150		제약	N	N	N	N		N	18510	-190	5	-1.02	522404620	28217	9.60	18520	18600	18460	24300	13090	18700	18512.15	4.87	0	-7758	19213	18956	18783	18526	18353	18870	18440	239	5605	500	13830	10	1	47852539	8858	276.27	12.72	12	0.06	67.00	1455.00	26900	20230414	-31.19	17050	20221013	8.56	26900	-31.19	20230414	17920	3.29	20230726	26900	-31.19	20230414	17050	8.56	20221013	2.23	Y	298380	500	239 억		2329483	N	N	70537	N	00	N
82	20230817	161028	57	100.00	KSQ150		제약	N	N	N	N		N	18700	-300	5	-1.58	5479408690	291950	73.73	18850	19040	18610	24700	13300	19000	18768.36	5.00	0	-57543	19593	19296	19083	18786	18573	19190	18680	239	5700	500	14060	10	1	47852539	8948	279.10	12.85	12	0.61	67.00	1455.00	26900	20230414	-30.48	17050	20221013	9.68	26900	-30.48	20230414	17920	4.35	20230726	26900	-30.48	20230414	17050	9.68	20221013	2.19	Y	298380	500	239 억		2394162	N	N	70537	N	00	N
83	20230817	151034	57	100.00	KSQ150		제약	N	N	N	N		N	18720	-280	5	-1.47	5191820700	276567	69.85	18850	19040	18610	24700	13300	19000	18772.38	5.00	0	-54188	19593	19296	19083	18786	18573	19190	18680	239	5700	500	14060	10	1	47852539	8958	279.40	12.87	12	0.58	67.00	1455.00	26900	20230414	-30.41	17050	20221013	9.79	26900	-30.41	20230414	17920	4.46	20230726	26900	-30.41	20230414	17050	9.79	20221013	2.19	Y	298380	500	239 억		2394162	N	N	31291	N	00	N
84	20230817	141024	57	100.00	KSQ150		제약	N	N	N	N		N	18800	-200	5	-1.05	3909531810	208021	52.54	18850	19040	18610	24700	13300	19000	18793.93	5.00	0	-31816	19593	19296	19083	18786	18573	19190	18680	239	5700	500	14060	10	1	47852539	8996	280.60	12.92	12	0.43	67.00	1455.00	26900	20230414	-30.11	17050	20221013	10.26	26900	-30.11	20230414	17920	4.91	20230726	26900	-30.11	20230414	17050	10.26	20221013	2.19	Y	298380	500	239 억		2394162	N	N	31291	N	00	N
85	20230817	131022	57	100.00	KSQ150		제약	N	N	N	N		N	18910	-90	5	-0.47	3254718660	173215	43.75	18850	19040	18610	24700	13300	19000	18790.05	5.00	0	-23392	19593	19296	19083	18786	18573	19190	18680	239	5700	500	14060	10	1	47852539	9049	282.24	13.00	12	0.36	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	2.19	Y	298380	500	239 억		2394162	N	N	31291	N	00	N
86	20230817	121025	57	100.00	KSQ150		제약	N	N	N	N		N	18850	-150	5	-0.79	3026622200	161137	40.70	18850	19040	18610	24700	13300	19000	18782.91	5.00	0	-21207	19593	19296	19083	18786	18573	19190	18680	239	5700	500	14060	10	1	47852539	9020	281.34	12.96	12	0.34	67.00	1455.00	26900	20230414	-29.93	17050	20221013	10.56	26900	-29.93	20230414	17920	5.19	20230726	26900	-29.93	20230414	17050	10.56	20221013	2.19	Y	298380	500	239 억		2394162	N	N	31291	N	00	N
87	20230817	111025	57	100.00	KSQ150		제약	N	N	N	N		N	18780	-220	5	-1.16	2546206220	135654	34.26	18850	19040	18610	24700	13300	19000	18769.86	5.00	0	-9511	19593	19296	19083	18786	18573	19190	18680	239	5700	500	14060	10	1	47852539	8987	280.30	12.91	12	0.28	67.00	1455.00	26900	20230414	-30.19	17050	20221013	10.15	26900	-30.19	20230414	17920	4.80	20230726	26900	-30.19	20230414	17050	10.15	20221013	2.19	Y	298380	500	239 억		2394162	N	N	31291	N	00	N
88	20230817	101020	57	100.00	KSQ150		제약	N	N	N	N		N	18870	-130	5	-0.68	1959331700	104378	26.36	18850	19040	18610	24700	13300	19000	18771.50	5.00	0	-2652	19593	19296	19083	18786	18573	19190	18680	239	5700	500	14060	10	1	47852539	9030	281.64	12.97	12	0.22	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		2394162	N	N	31291	N	00	N
89	20230817	091018	57	100.00	KSQ150		제약	N	N	N	N		N	18640	-360	5	-1.89	694946650	37142	9.38	18850	18890	18610	24700	13300	19000	18710.53	5.00	0	-10532	19593	19296	19083	18786	18573	19190	18680	239	5700	500	14060	10	1	47852539	8920	278.21	12.81	12	0.08	67.00	1455.00	26900	20230414	-30.71	17050	20221013	9.33	26900	-30.71	20230414	17920	4.02	20230726	26900	-30.71	20230414	17050	9.33	20221013	2.19	Y	298380	500	239 억		2394162	N	N	31291	N	00	N
90	20230816	161024	57	100.00	KSQ150		제약	N	N	N	N		N	19000	-480	5	-2.46	7487762630	393759	94.51	19210	19380	18870	25300	13640	19480	19015.87	4.95	0	23327	20660	20070	19660	19070	18660	19865	18865	239	5830	500	14410	10	1	47852539	9092	283.58	13.06	12	0.82	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	2.14	Y	298380	500	239 억		2369169	N	N	31291	N	00	N
91	20230816	151026	57	100.00	KSQ150		제약	N	N	N	N		N	19000	-480	5	-2.46	7153795850	376179	90.29	19210	19380	18870	25300	13640	19480	19016.75	4.95	0	23773	20660	20070	19660	19070	18660	19865	18865	239	5830	500	14410	10	1	47852539	9092	283.58	13.06	12	0.79	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	2.14	Y	298380	500	239 억		2369169	N	N	71462	N	00	N
92	20230816	141025	57	100.00	KSQ150		제약	N	N	N	N		N	18870	-610	5	-3.13	6102823020	320698	76.97	19210	19380	18870	25300	13640	19480	19029.53	4.95	0	10224	20660	20070	19660	19070	18660	19865	18865	239	5830	500	14410	10	1	47852539	9030	281.64	12.97	12	0.67	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	2.14	Y	298380	500	239 억		2369169	N	N	71462	N	00	N
93	20230816	131022	57	100.00	KSQ150		제약	N	N	N	N		N	19080	-400	5	-2.05	4182878290	219430	52.67	19210	19380	18930	25300	13640	19480	19062.09	4.95	0	-3493	20660	20070	19660	19070	18660	19865	18865	239	5830	500	14410	10	1	47852539	9130	284.78	13.11	12	0.46	67.00	1455.00	26900	20230414	-29.07	17050	20221013	11.91	26900	-29.07	20230414	17920	6.47	20230726	26900	-29.07	20230414	17050	11.91	20221013	2.14	Y	298380	500	239 억		2369169	N	N	71462	N	00	N
94	20230816	121037	57	100.00	KSQ150		제약	N	N	N	N		N	19140	-340	5	-1.75	3783085610	198538	47.65	19210	19380	18930	25300	13640	19480	19054.29	4.95	0	-8934	20660	20070	19660	19070	18660	19865	18865	239	5830	500	14410	10	1	47852539	9159	285.67	13.15	12	0.41	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	2.14	Y	298380	500	239 억		2369169	N	N	71462	N	00	N
95	20230816	111032	57	100.00	KSQ150		제약	N	N	N	N		N	19040	-440	5	-2.26	3385906330	177705	42.65	19210	19380	18930	25300	13640	19480	19053.04	4.95	0	-10228	20660	20070	19660	19070	18660	19865	18865	239	5830	500	14410	10	1	47852539	9111	284.18	13.09	12	0.37	67.00	1455.00	26900	20230414	-29.22	17050	20221013	11.67	26900	-29.22	20230414	17920	6.25	20230726	26900	-29.22	20230414	17050	11.67	20221013	2.14	Y	298380	500	239 억		2369169	N	N	71462	N	00	N
96	20230816	101026	57	100.00	KSQ150		제약	N	N	N	N		N	19080	-400	5	-2.05	2321633440	121816	29.24	19210	19380	18970	25300	13640	19480	19057.83	4.95	0	-3442	20660	20070	19660	19070	18660	19865	18865	239	5830	500	14410	10	1	47852539	9130	284.78	13.11	12	0.25	67.00	1455.00	26900	20230414	-29.07	17050	20221013	11.91	26900	-29.07	20230414	17920	6.47	20230726	26900	-29.07	20230414	17050	11.91	20221013	2.14	Y	298380	500	239 억		2369169	N	N	71462	N	00	N
97	20230816	091021	57	100.00	KSQ150		제약	N	N	N	N		N	19010	-470	5	-2.41	856633910	44846	10.76	19210	19380	19010	25300	13640	19480	19099.98	4.95	0	-3866	20660	20070	19660	19070	18660	19865	18865	239	5830	500	14410	10	1	47852539	9097	283.73	13.07	12	0.09	67.00	1455.00	26900	20230414	-29.33	17050	20221013	11.50	26900	-29.33	20230414	17920	6.08	20230726	26900	-29.33	20230414	17050	11.50	20221013	2.14	Y	298380	500	239 억		2369169	N	N	71462	N	00	N
98	20230814	161013	57	100.00	KSQ150		제약	N	N	N	N		N	19480	-620	5	-3.08	8132949690	415393	50.26	20250	20250	19250	26100	14100	20100	19576.24	5.14	0	-86937	20826	20462	20086	19722	19346	20275	19535	239	6000	500	14870	10	1	47852539	9322	290.75	13.39	12	0.87	67.00	1455.00	26900	20230414	-27.58	17050	20221013	14.25	26900	-27.58	20230414	17920	8.71	20230726	26900	-27.58	20230414	17050	14.25	20221013	2.18	Y	298380	500	239 억		2460276	N	N	71462	N	00	N
99	20230814	151010	57	100.00	KSQ150		제약	N	N	N	N		N	19480	-620	5	-3.08	7795978260	398103	48.16	20250	20250	19250	26100	14100	20100	19579.92	5.14	0	-88831	20826	20462	20086	19722	19346	20275	19535	239	6000	500	14870	10	1	47852539	9322	290.75	13.39	12	0.83	67.00	1455.00	26900	20230414	-27.58	17050	20221013	14.25	26900	-27.58	20230414	17920	8.71	20230726	26900	-27.58	20230414	17050	14.25	20221013	2.18	Y	298380	500	239 억		2460276	N	N	59393	N	00	N
100	20230814	141012	57	100.00	KSQ150		제약	N	N	N	N		N	19450	-650	5	-3.23	7130919650	363991	44.04	20250	20250	19250	26100	14100	20100	19587.80	5.14	0	-90553	20826	20462	20086	19722	19346	20275	19535	239	6000	500	14870	10	1	47852539	9307	290.30	13.37	12	0.76	67.00	1455.00	26900	20230414	-27.70	17050	20221013	14.08	26900	-27.70	20230414	17920	8.54	20230726	26900	-27.70	20230414	17050	14.08	20221013	2.18	Y	298380	500	239 억		2460276	N	N	59393	N	00	N
101	20230814	131000	57	100.00	KSQ150		제약	N	N	N	N		N	19480	-620	5	-3.08	6444301350	328684	39.77	20250	20250	19250	26100	14100	20100	19603.02	5.14	0	-85461	20826	20462	20086	19722	19346	20275	19535	239	6000	500	14870	10	1	47852539	9322	290.75	13.39	12	0.69	67.00	1455.00	26900	20230414	-27.58	17050	20221013	14.25	26900	-27.58	20230414	17920	8.71	20230726	26900	-27.58	20230414	17050	14.25	20221013	2.18	Y	298380	500	239 억		2460276	N	N	59393	N	00	N
102	20230814	121009	57	100.00	KSQ150		제약	N	N	N	N		N	19500	-600	5	-2.99	6047743760	308340	37.30	20250	20250	19250	26100	14100	20100	19610.36	5.14	0	-83434	20826	20462	20086	19722	19346	20275	19535	239	6000	500	14870	10	1	47852539	9331	291.04	13.40	12	0.64	67.00	1455.00	26900	20230414	-27.51	17050	20221013	14.37	26900	-27.51	20230414	17920	8.82	20230726	26900	-27.51	20230414	17050	14.37	20221013	2.18	Y	298380	500	239 억		2460276	N	N	59393	N	00	N
103	20230814	111001	57	100.00	KSQ150		제약	N	N	N	N		N	19520	-580	5	-2.89	5629339160	286861	34.71	20250	20250	19250	26100	14100	20100	19620.22	5.14	0	-74792	20826	20462	20086	19722	19346	20275	19535	239	6000	500	14870	10	1	47852539	9341	291.34	13.42	12	0.60	67.00	1455.00	26900	20230414	-27.43	17050	20221013	14.49	26900	-27.43	20230414	17920	8.93	20230726	26900	-27.43	20230414	17050	14.49	20221013	2.18	Y	298380	500	239 억		2460276	N	N	59393	N	00	N
104	20230814	101004	57	100.00	KSQ150		제약	N	N	N	N		N	19470	-630	5	-3.13	4796189710	244221	29.55	20250	20250	19250	26100	14100	20100	19634.50	5.14	0	-74591	20826	20462	20086	19722	19346	20275	19535	239	6000	500	14870	10	1	47852539	9317	290.60	13.38	12	0.51	67.00	1455.00	26900	20230414	-27.62	17050	20221013	14.19	26900	-27.62	20230414	17920	8.65	20230726	26900	-27.62	20230414	17050	14.19	20221013	2.18	Y	298380	500	239 억		2460276	N	N	59393	N	00	N
105	20230814	091001	57	100.00	KSQ150		제약	N	N	N	N		N	20050	-50	5	-0.25	1117610340	55735	6.74	20250	20250	19860	26100	14100	20100	20050.24	5.14	0	-11651	20826	20462	20086	19722	19346	20275	19535	239	6000	500	14870	50	1	47852539	9594	299.25	13.78	12	0.12	67.00	1455.00	26900	20230414	-25.46	17050	20221013	17.60	26900	-25.46	20230414	17920	11.89	20230726	26900	-25.46	20230414	17050	17.60	20221013	2.18	Y	298380	500	239 억		2460276	N	N	59393	N	00	N
106	20230811	161002	57	100.00	KSQ150		제약	N	N	N	N		N	20100	330	2	1.67	16496253550	822158	153.48	20200	20450	19710	25700	13840	19770	20064.55	5.21	0	-31405	20290	20030	19660	19400	19030	20160	19530	239	5930	500	14620	50	1	47852539	9618	300.00	13.81	12	1.72	67.00	1455.00	26900	20230414	-25.28	17050	20221013	17.89	26900	-25.28	20230414	17920	12.17	20230726	26900	-25.28	20230414	17050	17.89	20221013	2.24	Y	298380	500	239 억		2491821	N	N	59393	N	00	N
107	20230811	150956	57	100.00	KSQ150		제약	N	N	N	N		N	19990	220	2	1.11	16086123610	801709	149.66	20200	20450	19710	25700	13840	19770	20064.79	5.21	0	-33827	20290	20030	19660	19400	19030	20160	19530	239	5930	500	14620	10	1	47852539	9566	298.36	13.74	12	1.68	67.00	1455.00	26900	20230414	-25.69	17050	20221013	17.24	26900	-25.69	20230414	17920	11.55	20230726	26900	-25.69	20230414	17050	17.24	20221013	2.24	Y	298380	500	239 억		2491821	N	N	28439	N	00	N
108	20230811	140955	57	100.00	KSQ150		제약	N	N	N	N		N	20000	230	2	1.16	14960977650	745521	139.17	20200	20450	19710	25700	13840	19770	20067.82	5.21	0	-37612	20290	20030	19660	19400	19030	20160	19530	239	5930	500	14620	50	1	47852539	9571	298.51	13.75	12	1.56	67.00	1455.00	26900	20230414	-25.65	17050	20221013	17.30	26900	-25.65	20230414	17920	11.61	20230726	26900	-25.65	20230414	17050	17.30	20221013	2.24	Y	298380	500	239 억		2491821	N	N	28439	N	00	N
109	20230811	130954	57	100.00	KSQ150		제약	N	N	N	N		N	20000	230	2	1.16	14106559450	702762	131.19	20200	20450	19710	25700	13840	19770	20073.03	5.21	0	-33878	20290	20030	19660	19400	19030	20160	19530	239	5930	500	14620	50	1	47852539	9571	298.51	13.75	12	1.47	67.00	1455.00	26900	20230414	-25.65	17050	20221013	17.30	26900	-25.65	20230414	17920	11.61	20230726	26900	-25.65	20230414	17050	17.30	20221013	2.24	Y	298380	500	239 억		2491821	N	N	28439	N	00	N
110	20230811	120946	57	100.00	KSQ150		제약	N	N	N	N		N	20150	380	2	1.92	13227838540	658934	123.01	20200	20450	19710	25700	13840	19770	20074.60	5.21	0	-31192	20290	20030	19660	19400	19030	20160	19530	239	5930	500	14620	50	1	47852539	9642	300.75	13.85	12	1.38	67.00	1455.00	26900	20230414	-25.09	17050	20221013	18.18	26900	-25.09	20230414	17920	12.44	20230726	26900	-25.09	20230414	17050	18.18	20221013	2.24	Y	298380	500	239 억		2491821	N	N	28439	N	00	N
111	20230811	110946	57	100.00	KSQ150		제약	N	N	N	N		N	20200	430	2	2.18	10111444140	505357	94.34	20200	20300	19710	25700	13840	19770	20008.52	5.21	0	-71766	20290	20030	19660	19400	19030	20160	19530	239	5930	500	14620	50	1	47852539	9666	301.49	13.88	12	1.06	67.00	1455.00	26900	20230414	-24.91	17050	20221013	18.48	26900	-24.91	20230414	17920	12.72	20230726	26900	-24.91	20230414	17050	18.48	20221013	2.24	Y	298380	500	239 억		2491821	N	N	28439	N	00	N
112	20230811	100942	57	100.00	KSQ150		제약	N	N	N	N		N	20150	380	2	1.92	7322590350	365539	68.24	20200	20300	19780	25700	13840	19770	20032.31	5.21	0	-52897	20290	20030	19660	19400	19030	20160	19530	239	5930	500	14620	50	1	47852539	9642	300.75	13.85	12	0.76	67.00	1455.00	26900	20230414	-25.09	17050	20221013	18.18	26900	-25.09	20230414	17920	12.44	20230726	26900	-25.09	20230414	17050	18.18	20221013	2.24	Y	298380	500	239 억		2491821	N	N	28439	N	00	N
113	20230811	090953	57	100.00	KSQ150		제약	N	N	N	N		N	20050	280	2	1.42	2717636910	135745	25.34	20200	20200	19780	25700	13840	19770	20020.16	5.21	0	-73533	20290	20030	19660	19400	19030	20160	19530	239	5930	500	14620	50	1	47852539	9594	299.25	13.78	12	0.28	67.00	1455.00	26900	20230414	-25.46	17050	20221013	17.60	26900	-25.46	20230414	17920	11.89	20230726	26900	-25.46	20230414	17050	17.60	20221013	2.24	Y	298380	500	239 억		2491821	N	N	28439	N	00	N
114	20230810	160943	57	100.00	KSQ150		제약	N	N	N	N		N	19770	280	2	1.44	10509923160	533973	79.87	19450	19920	19290	25300	13650	19490	19682.63	5.17	0	37071	20476	19982	19276	18782	18076	20230	19030	239	5825	500	14420	10	1	47852539	9460	295.07	13.59	12	1.12	67.00	1455.00	26900	20230414	-26.51	17050	20221013	15.95	26900	-26.51	20230414	17920	10.32	20230726	26900	-26.51	20230414	17050	15.95	20221013	2.22	Y	298380	500	239 억		2474956	N	N	28439	N	00	N
115	20230810	150940	57	100.00	KSQ150		제약	N	N	N	N		N	19650	160	2	0.82	9831369830	499508	74.71	19450	19920	19290	25300	13650	19490	19682.31	5.17	0	25255	20476	19982	19276	18782	18076	20230	19030	239	5825	500	14420	10	1	47852539	9403	293.28	13.51	12	1.04	67.00	1455.00	26900	20230414	-26.95	17050	20221013	15.25	26900	-26.95	20230414	17920	9.65	20230726	26900	-26.95	20230414	17050	15.25	20221013	2.22	Y	298380	500	239 억		2474956	N	N	21797	N	00	N
116	20230810	140942	57	100.00	KSQ150		제약	N	N	N	N		N	19830	340	2	1.74	7831803620	398475	59.60	19450	19920	19290	25300	13650	19490	19654.66	5.17	0	29209	20476	19982	19276	18782	18076	20230	19030	239	5825	500	14420	10	1	47852539	9489	295.97	13.63	12	0.83	67.00	1455.00	26900	20230414	-26.28	17050	20221013	16.30	26900	-26.28	20230414	17920	10.66	20230726	26900	-26.28	20230414	17050	16.30	20221013	2.22	Y	298380	500	239 억		2474956	N	N	21797	N	00	N
117	20230810	130932	57	100.00	KSQ150		제약	N	N	N	N		N	19700	210	2	1.08	6924259540	352618	52.74	19450	19920	19290	25300	13650	19490	19636.94	5.17	0	32581	20476	19982	19276	18782	18076	20230	19030	239	5825	500	14420	10	1	47852539	9427	294.03	13.54	12	0.74	67.00	1455.00	26900	20230414	-26.77	17050	20221013	15.54	26900	-26.77	20230414	17920	9.93	20230726	26900	-26.77	20230414	17050	15.54	20221013	2.22	Y	298380	500	239 억		2474956	N	N	21797	N	00	N
118	20230810	120949	57	100.00	KSQ150		제약	N	N	N	N		N	19830	340	2	1.74	6121083700	311877	46.65	19450	19920	19290	25300	13650	19490	19626.83	5.17	0	27343	20476	19982	19276	18782	18076	20230	19030	239	5825	500	14420	10	1	47852539	9489	295.97	13.63	12	0.65	67.00	1455.00	26900	20230414	-26.28	17050	20221013	16.30	26900	-26.28	20230414	17920	10.66	20230726	26900	-26.28	20230414	17050	16.30	20221013	2.22	Y	298380	500	239 억		2474956	N	N	21797	N	00	N
119	20230810	110951	57	100.00	KSQ150		제약	N	N	N	N		N	19640	150	2	0.77	4311571650	220534	32.98	19450	19810	19290	25300	13650	19490	19550.75	5.17	0	-11327	20476	19982	19276	18782	18076	20230	19030	239	5825	500	14420	10	1	47852539	9398	293.13	13.50	12	0.46	67.00	1455.00	26900	20230414	-26.99	17050	20221013	15.19	26900	-26.99	20230414	17920	9.60	20230726	26900	-26.99	20230414	17050	15.19	20221013	2.22	Y	298380	500	239 억		2474956	N	N	21797	N	00	N
120	20230810	100946	57	100.00	KSQ150		제약	N	N	N	N		N	19660	170	2	0.87	3112052070	159484	23.85	19450	19810	19290	25300	13650	19490	19513.33	5.17	0	3278	20476	19982	19276	18782	18076	20230	19030	239	5825	500	14420	10	1	47852539	9408	293.43	13.51	12	0.33	67.00	1455.00	26900	20230414	-26.91	17050	20221013	15.31	26900	-26.91	20230414	17920	9.71	20230726	26900	-26.91	20230414	17050	15.31	20221013	2.22	Y	298380	500	239 억		2474956	N	N	21797	N	00	N
121	20230810	090956	57	100.00	KSQ150		제약	N	N	N	N		N	19610	120	2	0.62	984739220	50142	7.50	19450	19810	19440	25300	13650	19490	19640.63	5.17	0	-8998	20476	19982	19276	18782	18076	20230	19030	239	5825	500	14420	10	1	47852539	9384	292.69	13.48	12	0.10	67.00	1455.00	26900	20230414	-27.10	17050	20221013	15.01	26900	-27.10	20230414	17920	9.43	20230726	26900	-27.10	20230414	17050	15.01	20221013	2.22	Y	298380	500	239 억		2474956	N	N	21797	N	00	N
122	20230809	160942	57	100.00	KSQ150		제약	N	N	N	N		N	19490	920	2	4.95	12914905790	666379	121.60	18570	19770	18570	24100	13000	18570	19380.50	4.46	0	335898	19616	19092	18756	18232	17896	18925	18065	239	5550	500	13740	10	1	47852539	9326	290.90	13.40	12	1.39	67.00	1455.00	26900	20230414	-27.55	17050	20221013	14.31	26900	-27.55	20230414	17920	8.76	20230726	26900	-27.55	20230414	17050	14.31	20221013	2.20	Y	298380	500	239 억		2135848	N	N	21797	N	00	N
123	20230809	150930	57	100.00	KSQ150		제약	N	N	N	N		N	19530	960	2	5.17	12557937790	648072	118.26	18570	19770	18570	24100	13000	18570	19377.38	4.46	0	330394	19616	19092	18756	18232	17896	18925	18065	239	5550	500	13740	10	1	47852539	9346	291.49	13.42	12	1.35	67.00	1455.00	26900	20230414	-27.40	17050	20221013	14.55	26900	-27.40	20230414	17920	8.98	20230726	26900	-27.40	20230414	17050	14.55	20221013	2.20	Y	298380	500	239 억		2135848	N	N	77990	N	00	N
124	20230809	140928	57	100.00	KSQ150		제약	N	N	N	N		N	19440	870	2	4.68	11255841930	581366	106.09	18570	19770	18570	24100	13000	18570	19361.03	4.46	0	325110	19616	19092	18756	18232	17896	18925	18065	239	5550	500	13740	10	1	47852539	9303	290.15	13.36	12	1.21	67.00	1455.00	26900	20230414	-27.73	17050	20221013	14.02	26900	-27.73	20230414	17920	8.48	20230726	26900	-27.73	20230414	17050	14.02	20221013	2.20	Y	298380	500	239 억		2135848	N	N	77990	N	00	N
125	20230809	130949	57	100.00	KSQ150		제약	N	N	N	N		N	19530	960	2	5.17	10457808920	540475	98.62	18570	19770	18570	24100	13000	18570	19349.29	4.46	0	316630	19616	19092	18756	18232	17896	18925	18065	239	5550	500	13740	10	1	47852539	9346	291.49	13.42	12	1.13	67.00	1455.00	26900	20230414	-27.40	17050	20221013	14.55	26900	-27.40	20230414	17920	8.98	20230726	26900	-27.40	20230414	17050	14.55	20221013	2.20	Y	298380	500	239 억		2135848	N	N	77990	N	00	N
126	20230809	120948	57	100.00	KSQ150		제약	N	N	N	N		N	19490	920	2	4.95	9637744050	498416	90.95	18570	19770	18570	24100	13000	18570	19336.75	4.46	0	291313	19616	19092	18756	18232	17896	18925	18065	239	5550	500	13740	10	1	47852539	9326	290.90	13.40	12	1.04	67.00	1455.00	26900	20230414	-27.55	17050	20221013	14.31	26900	-27.55	20230414	17920	8.76	20230726	26900	-27.55	20230414	17050	14.31	20221013	2.20	Y	298380	500	239 억		2135848	N	N	77990	N	00	N
127	20230809	110940	57	100.00	KSQ150		제약	N	N	N	N		N	19500	930	2	5.01	8618500400	446308	81.44	18570	19770	18570	24100	13000	18570	19310.66	4.46	0	264755	19616	19092	18756	18232	17896	18925	18065	239	5550	500	13740	10	1	47852539	9331	291.04	13.40	12	0.93	67.00	1455.00	26900	20230414	-27.51	17050	20221013	14.37	26900	-27.51	20230414	17920	8.82	20230726	26900	-27.51	20230414	17050	14.37	20221013	2.20	Y	298380	500	239 억		2135848	N	N	77990	N	00	N
128	20230809	100927	57	100.00	KSQ150		제약	N	N	N	N		N	19330	760	2	4.09	4256169180	223042	40.70	18570	19430	18570	24100	13000	18570	19082.37	4.46	0	121930	19616	19092	18756	18232	17896	18925	18065	239	5550	500	13740	10	1	47852539	9250	288.51	13.29	12	0.47	67.00	1455.00	26900	20230414	-28.14	17050	20221013	13.37	26900	-28.14	20230414	17920	7.87	20230726	26900	-28.14	20230414	17050	13.37	20221013	2.20	Y	298380	500	239 억		2135848	N	N	77990	N	00	N
129	20230809	090933	57	100.00	KSQ150		제약	N	N	N	N		N	18620	50	2	0.27	338648340	18115	3.31	18570	18900	18570	24100	13000	18570	18694.36	4.46	0	-3045	19616	19092	18756	18232	17896	18925	18065	239	5550	500	13740	10	1	47852539	8910	277.91	12.80	12	0.04	67.00	1455.00	26900	20230414	-30.78	17050	20221013	9.21	26900	-30.78	20230414	17920	3.91	20230726	26900	-30.78	20230414	17050	9.21	20221013	2.20	Y	298380	500	239 억		2135848	N	N	77990	N	00	N
130	20230808	160951	57	100.00	KSQ150		제약	N	N	N	N		N	18570	-600	5	-3.13	10192956750	543631	97.17	19280	19280	18420	24900	13420	19170	18749.88	4.65	342	-92885	20590	19880	19440	18730	18290	19660	18510	239	5740	500	14180	10	1	47852539	8886	277.16	12.76	12	1.14	67.00	1455.00	26900	20230414	-30.97	17050	20221013	8.91	26900	-30.97	20230414	17920	3.63	20230726	26900	-30.97	20230414	17050	8.91	20221013	2.11	Y	298380	500	239 억		2224928	N	N	77990	N	00	N
131	20230808	150939	57	100.00	KSQ150		제약	N	N	N	N		N	18470	-700	5	-3.65	9916189950	528680	94.49	19280	19280	18420	24900	13420	19170	18756.51	4.65	342	-94047	20590	19880	19440	18730	18290	19660	18510	239	5740	500	14180	10	1	47852539	8838	275.67	12.69	12	1.10	67.00	1455.00	26900	20230414	-31.34	17050	20221013	8.33	26900	-31.34	20230414	17920	3.07	20230726	26900	-31.34	20230414	17050	8.33	20221013	2.11	Y	298380	500	239 억		2224928	N	N	64709	N	00	N
132	20230808	140935	57	100.00	KSQ150		제약	N	N	N	N		N	18540	-630	5	-3.29	7822738610	415380	74.24	19280	19280	18540	24900	13420	19170	18832.73	4.65	342	-101014	20590	19880	19440	18730	18290	19660	18510	239	5740	500	14180	10	1	47852539	8872	276.72	12.74	12	0.87	67.00	1455.00	26900	20230414	-31.08	17050	20221013	8.74	26900	-31.08	20230414	17920	3.46	20230726	26900	-31.08	20230414	17050	8.74	20221013	2.11	Y	298380	500	239 억		2224928	N	N	64709	N	00	N
133	20230808	130926	57	100.00	KSQ150		제약	N	N	N	N		N	18740	-430	5	-2.24	6081133130	322006	57.55	19280	19280	18720	24900	13420	19170	18885.15	4.65	342	-86948	20590	19880	19440	18730	18290	19660	18510	239	5740	500	14180	10	1	47852539	8968	279.70	12.88	12	0.67	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	2.11	Y	298380	500	239 억		2224928	N	N	64709	N	00	N
134	20230808	120933	57	100.00	KSQ150		제약	N	N	N	N		N	18740	-430	5	-2.24	5453220200	288508	51.57	19280	19280	18720	24900	13420	19170	18901.45	4.65	342	-91940	20590	19880	19440	18730	18290	19660	18510	239	5740	500	14180	10	1	47852539	8968	279.70	12.88	12	0.60	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	2.11	Y	298380	500	239 억		2224928	N	N	64709	N	00	N
135	20230808	110921	57	100.00	KSQ150		제약	N	N	N	N		N	18800	-370	5	-1.93	4425284700	233703	41.77	19280	19280	18790	24900	13420	19170	18935.51	4.65	342	-87802	20590	19880	19440	18730	18290	19660	18510	239	5740	500	14180	10	1	47852539	8996	280.60	12.92	12	0.49	67.00	1455.00	26900	20230414	-30.11	17050	20221013	10.26	26900	-30.11	20230414	17920	4.91	20230726	26900	-30.11	20230414	17050	10.26	20221013	2.11	Y	298380	500	239 억		2224928	N	N	64709	N	00	N
136	20230808	100934	57	100.00	KSQ150		제약	N	N	N	N		N	18950	-220	5	-1.15	2594514410	136604	24.42	19280	19280	18890	24900	13420	19170	18992.96	4.65	342	-60254	20590	19880	19440	18730	18290	19660	18510	239	5740	500	14180	10	1	47852539	9068	282.84	13.02	12	0.29	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	2.11	Y	298380	500	239 억		2224928	N	N	64709	N	00	N
137	20230808	090939	57	100.00	KSQ150		제약	N	N	N	N		N	19040	-130	5	-0.68	656735110	34414	6.15	19280	19280	18990	24900	13420	19170	19083.37	4.65	342	-19763	20590	19880	19440	18730	18290	19660	18510	239	5740	500	14180	10	1	47852539	9111	284.18	13.09	12	0.07	67.00	1455.00	26900	20230414	-29.22	17050	20221013	11.67	26900	-29.22	20230414	17920	6.25	20230726	26900	-29.22	20230414	17050	11.67	20221013	2.11	Y	298380	500	239 억		2224928	N	N	64709	N	00	N
138	20230807	160930	57	100.00	KSQ150		제약	N	N	N	N		N	19170	30	2	0.16	10865248530	558014	101.50	19260	20150	19000	24850	13400	19140	19472.39	4.68	342	-25323	20360	19750	19350	18740	18340	19550	18540	239	5725	500	14160	10	1	47852539	9173	286.12	13.18	12	1.17	67.00	1455.00	26900	20230414	-28.74	17050	20221013	12.43	26900	-28.74	20230414	17920	6.98	20230726	26900	-28.74	20230414	17050	12.43	20221013	2.20	Y	298380	500	239 억		2240085	N	N	64709	N	00	N
139	20230807	150930	57	100.00	KSQ150		제약	N	N	N	N		N	19130	-10	5	-0.05	10595658790	543943	98.94	19260	20150	19000	24850	13400	19140	19479.66	4.68	342	-23011	20360	19750	19350	18740	18340	19550	18540	239	5725	500	14160	10	1	47852539	9154	285.52	13.15	12	1.14	67.00	1455.00	26900	20230414	-28.88	17050	20221013	12.20	26900	-28.88	20230414	17920	6.75	20230726	26900	-28.88	20230414	17050	12.20	20221013	2.20	Y	298380	500	239 억		2240085	N	N	95746	N	00	N
140	20230807	140936	57	100.00	KSQ150		제약	N	N	N	N		N	19150	10	2	0.05	9735854450	498967	90.76	19260	20150	19000	24850	13400	19140	19512.39	4.68	342	-1297	20360	19750	19350	18740	18340	19550	18540	239	5725	500	14160	10	1	47852539	9164	285.82	13.16	12	1.04	67.00	1455.00	26900	20230414	-28.81	17050	20221013	12.32	26900	-28.81	20230414	17920	6.86	20230726	26900	-28.81	20230414	17050	12.32	20221013	2.20	Y	298380	500	239 억		2240085	N	N	95746	N	00	N
141	20230807	130925	57	100.00	KSQ150		제약	N	N	N	N		N	19160	20	2	0.10	9074797520	464437	84.48	19260	20150	19000	24850	13400	19140	19539.77	4.68	342	10005	20360	19750	19350	18740	18340	19550	18540	239	5725	500	14160	10	1	47852539	9169	285.97	13.17	12	0.97	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		2240085	N	N	95746	N	00	N
142	20230807	120924	57	100.00	KSQ150		제약	N	N	N	N		N	19210	70	2	0.37	8489494770	433960	78.94	19260	20150	19000	24850	13400	19140	19563.33	4.68	342	24921	20360	19750	19350	18740	18340	19550	18540	239	5725	500	14160	10	1	47852539	9192	286.72	13.20	12	0.91	67.00	1455.00	26900	20230414	-28.59	17050	20221013	12.67	26900	-28.59	20230414	17920	7.20	20230726	26900	-28.59	20230414	17050	12.67	20221013	2.20	Y	298380	500	239 억		2240085	N	N	95746	N	00	N
143	20230807	110916	57	100.00	KSQ150		제약	N	N	N	N		N	19200	60	2	0.31	7944964280	405614	73.78	19260	20150	19000	24850	13400	19140	19588.04	4.68	342	37100	20360	19750	19350	18740	18340	19550	18540	239	5725	500	14160	10	1	47852539	9188	286.57	13.20	12	0.85	67.00	1455.00	26900	20230414	-28.62	17050	20221013	12.61	26900	-28.62	20230414	17920	7.14	20230726	26900	-28.62	20230414	17050	12.61	20221013	2.20	Y	298380	500	239 억		2240085	N	N	95746	N	00	N
144	20230807	100929	57	100.00	KSQ150		제약	N	N	N	N		N	19450	310	2	1.62	6396935580	325359	59.18	19260	20150	19000	24850	13400	19140	19661.95	4.68	342	81248	20360	19750	19350	18740	18340	19550	18540	239	5725	500	14160	10	1	47852539	9307	290.30	13.37	12	0.68	67.00	1455.00	26900	20230414	-27.70	17050	20221013	14.08	26900	-27.70	20230414	17920	8.54	20230726	26900	-27.70	20230414	17050	14.08	20221013	2.20	Y	298380	500	239 억		2240085	N	N	95746	N	00	N
145	20230807	090926	57	100.00	KSQ150		제약	N	N	N	N		N	19480	340	2	1.78	613367510	31887	5.80	19260	19480	19000	24850	13400	19140	19237.15	4.68	342	4557	20360	19750	19350	18740	18340	19550	18540	239	5725	500	14160	10	1	47852539	9322	290.75	13.39	12	0.07	67.00	1455.00	26900	20230414	-27.58	17050	20221013	14.25	26900	-27.58	20230414	17920	8.71	20230726	26900	-27.58	20230414	17050	14.25	20221013	2.20	Y	298380	500	239 억		2240085	N	N	95746	N	00	N
146	20230804	160919	57	100.00	KSQ150		제약	N	N	N	N		N	19140	-830	5	-4.16	10552040460	548159	71.99	19960	19960	18950	25950	13980	19970	19249.95	5.20	0	-250826	21096	20532	19586	19022	18076	20815	19305	239	5985	500	14770	10	1	47852539	9159	285.67	13.15	12	1.15	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		2488225	N	N	95746	N	00	N
147	20230804	150919	57	100.00	KSQ150		제약	N	N	N	N		N	19080	-890	5	-4.46	10153253590	527292	69.25	19960	19960	18950	25950	13980	19970	19255.37	5.20	0	-242739	21096	20532	19586	19022	18076	20815	19305	239	5985	500	14770	10	1	47852539	9130	284.78	13.11	12	1.10	67.00	1455.00	26900	20230414	-29.07	17050	20221013	11.91	26900	-29.07	20230414	17920	6.47	20230726	26900	-29.07	20230414	17050	11.91	20221013	2.19	Y	298380	500	239 억		2488225	N	N	24404	N	00	N
148	20230804	140932	57	100.00	KSQ150		제약	N	N	N	N		N	19120	-850	5	-4.26	9448787670	490396	64.40	19960	19960	18950	25950	13980	19970	19267.56	5.20	0	-230270	21096	20532	19586	19022	18076	20815	19305	239	5985	500	14770	10	1	47852539	9149	285.37	13.14	12	1.02	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	2.19	Y	298380	500	239 억		2488225	N	N	24404	N	00	N
149	20230804	130916	57	100.00	KSQ150		제약	N	N	N	N		N	18990	-980	5	-4.91	8537264320	442436	58.10	19960	19960	18950	25950	13980	19970	19295.93	5.20	0	-209533	21096	20532	19586	19022	18076	20815	19305	239	5985	500	14770	10	1	47852539	9087	283.43	13.05	12	0.92	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		2488225	N	N	24404	N	00	N
150	20230804	120911	57	100.00	KSQ150		제약	N	N	N	N		N	19110	-860	5	-4.31	6635677140	342498	44.98	19960	19960	19070	25950	13980	19970	19374.22	5.20	0	-144544	21096	20532	19586	19022	18076	20815	19305	239	5985	500	14770	10	1	47852539	9145	285.22	13.13	12	0.72	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		2488225	N	N	24404	N	00	N
151	20230804	110923	57	100.00	KSQ150		제약	N	N	N	N		N	19230	-740	5	-3.71	4905217880	252115	33.11	19960	19960	19230	25950	13980	19970	19456.12	5.20	0	-93890	21096	20532	19586	19022	18076	20815	19305	239	5985	500	14770	10	1	47852539	9202	287.01	13.22	12	0.53	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		2488225	N	N	24404	N	00	N
152	20230804	100907	57	100.00	KSQ150		제약	N	N	N	N		N	19380	-590	5	-2.95	3531132020	180941	23.76	19960	19960	19330	25950	13980	19970	19515.19	5.20	0	-63586	21096	20532	19586	19022	18076	20815	19305	239	5985	500	14770	10	1	47852539	9274	289.25	13.32	12	0.38	67.00	1455.00	26900	20230414	-27.96	17050	20221013	13.67	26900	-27.96	20230414	17920	8.15	20230726	26900	-27.96	20230414	17050	13.67	20221013	2.19	Y	298380	500	239 억		2488225	N	N	24404	N	00	N
153	20230804	090907	57	100.00	KSQ150		제약	N	N	N	N		N	19620	-350	5	-1.75	1121160630	56982	7.48	19960	19960	19510	25950	13980	19970	19675.31	5.20	0	-17319	21096	20532	19586	19022	18076	20815	19305	239	5985	500	14770	10	1	47852539	9389	292.84	13.48	12	0.12	67.00	1455.00	26900	20230414	-27.06	17050	20221013	15.07	26900	-27.06	20230414	17920	9.49	20230726	26900	-27.06	20230414	17050	15.07	20221013	2.19	Y	298380	500	239 억		2488225	N	N	24404	N	00	N
154	20230803	160910	57	100.00	KSQ150		제약	N	N	N	N		N	19970	1210	2	6.45	14889517340	758455	244.91	18750	20150	18640	24350	13140	18760	19630.61	4.84	0	181257	19893	19326	18983	18416	18073	19155	18245	239	5605	500	13880	10	1	47852539	9556	298.06	13.73	12	1.58	67.00	1455.00	26900	20230414	-25.76	17050	20221013	17.13	26900	-25.76	20230414	17920	11.44	20230726	26900	-25.76	20230414	17050	17.13	20221013	2.16	Y	298380	500	239 억		2314899	N	N	24404	N	00	N
155	20230803	150917	57	100.00	KSQ150		제약	N	N	N	N		N	20000	1240	2	6.61	14138828740	720880	232.77	18750	20150	18640	24350	13140	18760	19613.29	4.84	0	180757	19893	19326	18983	18416	18073	19155	18245	239	5605	500	13880	50	1	47852539	9571	298.51	13.75	12	1.51	67.00	1455.00	26900	20230414	-25.65	17050	20221013	17.30	26900	-25.65	20230414	17920	11.61	20230726	26900	-25.65	20230414	17050	17.30	20221013	2.16	Y	298380	500	239 억		2314899	N	N	62672	N	00	N
156	20230803	140909	57	100.00	KSQ150		제약	N	N	N	N		N	19760	1000	2	5.33	11567757660	592019	191.16	18750	20000	18640	24350	13140	18760	19539.50	4.84	0	163672	19893	19326	18983	18416	18073	19155	18245	239	5605	500	13880	10	1	47852539	9456	294.93	13.58	12	1.24	67.00	1455.00	26900	20230414	-26.54	17050	20221013	15.89	26900	-26.54	20230414	17920	10.27	20230726	26900	-26.54	20230414	17050	15.89	20221013	2.16	Y	298380	500	239 억		2314899	N	N	62672	N	00	N
157	20230803	130911	57	100.00	KSQ150		제약	N	N	N	N		N	19710	950	2	5.06	8644823660	444763	143.61	18750	19800	18640	24350	13140	18760	19436.92	4.84	0	127316	19893	19326	18983	18416	18073	19155	18245	239	5605	500	13880	10	1	47852539	9432	294.18	13.55	12	0.93	67.00	1455.00	26900	20230414	-26.73	17050	20221013	15.60	26900	-26.73	20230414	17920	9.99	20230726	26900	-26.73	20230414	17050	15.60	20221013	2.16	Y	298380	500	239 억		2314899	N	N	62672	N	00	N
158	20230803	120916	57	100.00	KSQ150		제약	N	N	N	N		N	19420	660	2	3.52	7446253610	383637	123.88	18750	19800	18640	24350	13140	18760	19409.63	4.84	0	100500	19893	19326	18983	18416	18073	19155	18245	239	5605	500	13880	10	1	47852539	9293	289.85	13.35	12	0.80	67.00	1455.00	26900	20230414	-27.81	17050	20221013	13.90	26900	-27.81	20230414	17920	8.37	20230726	26900	-27.81	20230414	17050	13.90	20221013	2.16	Y	298380	500	239 억		2314899	N	N	62672	N	00	N
159	20230803	110905	57	100.00	KSQ150		제약	N	N	N	N		N	19580	820	2	4.37	6378465690	328810	106.17	18750	19800	18640	24350	13140	18760	19398.64	4.84	0	90491	19893	19326	18983	18416	18073	19155	18245	239	5605	500	13880	10	1	47852539	9370	292.24	13.46	12	0.69	67.00	1455.00	26900	20230414	-27.21	17050	20221013	14.84	26900	-27.21	20230414	17920	9.26	20230726	26900	-27.21	20230414	17050	14.84	20221013	2.16	Y	298380	500	239 억		2314899	N	N	62672	N	00	N
160	20230803	100902	57	100.00	KSQ150		제약	N	N	N	N		N	19600	840	2	4.48	3423597460	178122	57.52	18750	19600	18640	24350	13140	18760	19220.52	4.84	0	77089	19893	19326	18983	18416	18073	19155	18245	239	5605	500	13880	10	1	47852539	9379	292.54	13.47	12	0.37	67.00	1455.00	26900	20230414	-27.14	17050	20221013	14.96	26900	-27.14	20230414	17920	9.38	20230726	26900	-27.14	20230414	17050	14.96	20221013	2.16	Y	298380	500	239 억		2314899	N	N	62672	N	00	N
161	20230803	090905	57	100.00	KSQ150		제약	N	N	N	N		N	18780	20	2	0.11	290836400	15484	5.00	18750	18930	18640	24350	13140	18760	18783.03	4.84	0	-146	19893	19326	18983	18416	18073	19155	18245	239	5605	500	13880	10	1	47852539	8987	280.30	12.91	12	0.03	67.00	1455.00	26900	20230414	-30.19	17050	20221013	10.15	26900	-30.19	20230414	17920	4.80	20230726	26900	-30.19	20230414	17050	10.15	20221013	2.16	Y	298380	500	239 억		2314899	N	N	62672	N	00	N
162	20230802	160911	57	100.00	KSQ150		제약	N	N	N	N		N	18760	-530	5	-2.75	5827568960	306601	70.34	19370	19550	18640	25050	13510	19290	19007.23	4.99	0	-77667	20156	19722	19426	18992	18696	19940	19210	239	5770	500	14270	10	1	47852539	8977	280.00	12.89	12	0.64	67.00	1455.00	26900	20230414	-30.26	17050	20221013	10.03	26900	-30.26	20230414	17920	4.69	20230726	26900	-30.26	20230414	17050	10.03	20221013	2.14	Y	298380	500	239 억		2386460	N	N	62672	N	00	N
163	20230802	150922	57	100.00	KSQ150		제약	N	N	N	N		N	18740	-550	5	-2.85	5527039040	290557	66.66	19370	19550	18640	25050	13510	19290	19022.22	4.99	0	-78078	20156	19722	19426	18992	18696	19940	19210	239	5770	500	14270	10	1	47852539	8968	279.70	12.88	12	0.61	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	2.14	Y	298380	500	239 억		2386460	N	N	53635	N	00	N
164	20230802	140910	57	100.00	KSQ150		제약	N	N	N	N		N	18710	-580	5	-3.01	4931679410	258714	59.36	19370	19550	18640	25050	13510	19290	19062.28	4.99	0	-71151	20156	19722	19426	18992	18696	19940	19210	239	5770	500	14270	10	1	47852539	8953	279.25	12.86	12	0.54	67.00	1455.00	26900	20230414	-30.45	17050	20221013	9.74	26900	-30.45	20230414	17920	4.41	20230726	26900	-30.45	20230414	17050	9.74	20221013	2.14	Y	298380	500	239 억		2386460	N	N	53635	N	00	N
165	20230802	130905	57	100.00	KSQ150		제약	N	N	N	N		N	18800	-490	5	-2.54	4093228670	213888	49.07	19370	19550	18800	25050	13510	19290	19137.25	4.99	0	-65427	20156	19722	19426	18992	18696	19940	19210	239	5770	500	14270	10	1	47852539	8996	280.60	12.92	12	0.45	67.00	1455.00	26900	20230414	-30.11	17050	20221013	10.26	26900	-30.11	20230414	17920	4.91	20230726	26900	-30.11	20230414	17050	10.26	20221013	2.14	Y	298380	500	239 억		2386460	N	N	53635	N	00	N
166	20230802	120900	57	100.00	KSQ150		제약	N	N	N	N		N	18930	-360	5	-1.87	3455670720	180113	41.32	19370	19550	18920	25050	13510	19290	19186.13	4.99	0	-55098	20156	19722	19426	18992	18696	19940	19210	239	5770	500	14270	10	1	47852539	9058	282.54	13.01	12	0.38	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	2.14	Y	298380	500	239 억		2386460	N	N	53635	N	00	N
167	20230802	110902	57	100.00	KSQ150		제약	N	N	N	N		N	19120	-170	5	-0.88	2444466650	126934	29.12	19370	19550	19020	25050	13510	19290	19257.78	4.99	0	-31519	20156	19722	19426	18992	18696	19940	19210	239	5770	500	14270	10	1	47852539	9149	285.37	13.14	12	0.27	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	2.14	Y	298380	500	239 억		2386460	N	N	53635	N	00	N
168	20230802	100903	57	100.00	KSQ150		제약	N	N	N	N		N	19330	40	2	0.21	1702099700	88310	20.26	19370	19550	19020	25050	13510	19290	19274.14	4.99	0	-17515	20156	19722	19426	18992	18696	19940	19210	239	5770	500	14270	10	1	47852539	9250	288.51	13.29	12	0.18	67.00	1455.00	26900	20230414	-28.14	17050	20221013	13.37	26900	-28.14	20230414	17920	7.87	20230726	26900	-28.14	20230414	17050	13.37	20221013	2.14	Y	298380	500	239 억		2386460	N	N	53635	N	00	N
169	20230802	090902	57	100.00	KSQ150		제약	N	N	N	N		N	19150	-140	5	-0.73	342996190	17789	4.08	19370	19380	19140	25050	13510	19290	19281.36	4.99	0	-10189	20156	19722	19426	18992	18696	19940	19210	239	5770	500	14270	10	1	47852539	9164	285.82	13.16	12	0.04	67.00	1455.00	26900	20230414	-28.81	17050	20221013	12.32	26900	-28.81	20230414	17920	6.86	20230726	26900	-28.81	20230414	17050	12.32	20221013	2.14	Y	298380	500	239 억		2386460	N	N	53635	N	00	N
170	20230801	160902	57	100.00	KSQ150		제약	N	N	N	N		N	19290	130	2	0.68	8485482250	434565	143.98	19160	19860	19130	24900	13420	19160	19526.71	4.98	0	-3902	19726	19442	19106	18822	18486	19585	18965	239	5740	500	14170	10	1	47852539	9231	287.91	13.26	12	0.91	67.00	1455.00	26900	20230414	-28.29	17050	20221013	13.14	26900	-28.29	20230414	17920	7.65	20230726	26900	-28.29	20230414	17050	13.14	20221013	2.13	Y	298380	500	239 억		2383648	N	N	53635	N	00	N
171	20230801	150858	57	100.00	KSQ150		제약	N	N	N	N		N	19290	130	2	0.68	8184498460	418956	138.81	19160	19860	19130	24900	13420	19160	19535.46	4.98	0	-3590	19726	19442	19106	18822	18486	19585	18965	239	5740	500	14170	10	1	47852539	9231	287.91	13.26	12	0.88	67.00	1455.00	26900	20230414	-28.29	17050	20221013	13.14	26900	-28.29	20230414	17920	7.65	20230726	26900	-28.29	20230414	17050	13.14	20221013	2.13	Y	298380	500	239 억		2383648	N	N	31654	N	00	N
172	20230801	140914	57	100.00	KSQ150		제약	N	N	N	N		N	19260	100	2	0.52	7489561640	382895	126.86	19160	19860	19130	24900	13420	19160	19560.35	4.98	0	-3578	19726	19442	19106	18822	18486	19585	18965	239	5740	500	14170	10	1	47852539	9216	287.46	13.24	12	0.80	67.00	1455.00	26900	20230414	-28.40	17050	20221013	12.96	26900	-28.40	20230414	17920	7.48	20230726	26900	-28.40	20230414	17050	12.96	20221013	2.13	Y	298380	500	239 억		2383648	N	N	31654	N	00	N
173	20230801	130854	57	100.00	KSQ150		제약	N	N	N	N		N	19340	180	2	0.94	6633007700	338503	112.15	19160	19860	19130	24900	13420	19160	19595.12	4.98	0	6319	19726	19442	19106	18822	18486	19585	18965	239	5740	500	14170	10	1	47852539	9255	288.66	13.29	12	0.71	67.00	1455.00	26900	20230414	-28.10	17050	20221013	13.43	26900	-28.10	20230414	17920	7.92	20230726	26900	-28.10	20230414	17050	13.43	20221013	2.13	Y	298380	500	239 억		2383648	N	N	31654	N	00	N
174	20230801	120855	57	100.00	KSQ150		제약	N	N	N	N		N	19600	440	2	2.30	5834781820	297517	98.57	19160	19860	19130	24900	13420	19160	19611.59	4.98	0	27382	19726	19442	19106	18822	18486	19585	18965	239	5740	500	14170	10	1	47852539	9379	292.54	13.47	12	0.62	67.00	1455.00	26900	20230414	-27.14	17050	20221013	14.96	26900	-27.14	20230414	17920	9.38	20230726	26900	-27.14	20230414	17050	14.96	20221013	2.13	Y	298380	500	239 억		2383648	N	N	31654	N	00	N
175	20230801	110851	57	100.00	KSQ150		제약	N	N	N	N		N	19620	460	2	2.40	4857133690	247508	82.00	19160	19860	19130	24900	13420	19160	19624.15	4.98	0	42884	19726	19442	19106	18822	18486	19585	18965	239	5740	500	14170	10	1	47852539	9389	292.84	13.48	12	0.52	67.00	1455.00	26900	20230414	-27.06	17050	20221013	15.07	26900	-27.06	20230414	17920	9.49	20230726	26900	-27.06	20230414	17050	15.07	20221013	2.13	Y	298380	500	239 억		2383648	N	N	31654	N	00	N
176	20230801	100857	57	100.00	KSQ150		제약	N	N	N	N		N	19670	510	2	2.66	3842837990	195855	64.89	19160	19860	19130	24900	13420	19160	19620.83	4.98	0	45231	19726	19442	19106	18822	18486	19585	18965	239	5740	500	14170	10	1	47852539	9413	293.58	13.52	12	0.41	67.00	1455.00	26900	20230414	-26.88	17050	20221013	15.37	26900	-26.88	20230414	17920	9.77	20230726	26900	-26.88	20230414	17050	15.37	20221013	2.13	Y	298380	500	239 억		2383648	N	N	31654	N	00	N
177	20230801	090849	57	100.00	KSQ150		제약	N	N	N	N		N	19410	250	2	1.30	929845650	47902	15.87	19160	19640	19130	24900	13420	19160	19411.42	4.98	0	17007	19726	19442	19106	18822	18486	19585	18965	239	5740	500	14170	10	1	47852539	9288	289.70	13.34	12	0.10	67.00	1455.00	26900	20230414	-27.84	17050	20221013	13.84	26900	-27.84	20230414	17920	8.31	20230726	26900	-27.84	20230414	17050	13.84	20221013	2.13	Y	298380	500	239 억		2383648	N	N	31654	N	00	N