KissMeData/086900/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160702	55	60.00	KSQ150		제약	N	N	N	Y	60	N	217000	3500	2	1.64	13157424000	60878	92.66	213500	220000	209000	277500	149500	213500	216129.75	9.05	0	11952	220166	216832	214166	210832	208166	215500	209500	36	64000	500	162260	500	1	7298468	15838	44.73	3.10	12	0.83	4851.00	69974.00	281000	20230414	-22.78	95413	20221012	127.43	281000	-22.78	20230414	123400	75.85	20230106	281000	-22.78	20230414	99700	117.65	20221012	4.36	Y	086900	500	36 억		660578	N	N	5638	N	00	N
3	20230731	150703	55	60.00	KSQ150		제약	N	N	N	Y	60	N	217500	4000	2	1.87	11896196000	55079	83.84	213500	220000	209000	277500	149500	213500	215986.45	9.05	0	10551	220166	216832	214166	210832	208166	215500	209500	36	64000	500	162260	500	1	7298468	15874	44.84	3.11	12	0.75	4851.00	69974.00	281000	20230414	-22.60	95413	20221012	127.96	281000	-22.60	20230414	123400	76.26	20230106	281000	-22.60	20230414	99700	118.15	20221012	4.36	Y	086900	500	36 억		660578	N	N	5963	N	00	N
4	20230731	140705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	215500	2000	2	0.94	9825913000	45538	69.32	213500	220000	209000	277500	149500	213500	215776.37	9.05	0	7388	220166	216832	214166	210832	208166	215500	209500	36	64000	500	162260	500	1	7298468	15728	44.42	3.08	12	0.62	4851.00	69974.00	281000	20230414	-23.31	95413	20221012	125.86	281000	-23.31	20230414	123400	74.64	20230106	281000	-23.31	20230414	99700	116.15	20221012	4.36	Y	086900	500	36 억		660578	N	N	5963	N	00	N
5	20230731	130704	55	60.00	KSQ150		제약	N	N	N	Y	60	N	214500	1000	2	0.47	8582489000	39764	60.53	213500	220000	209000	277500	149500	213500	215838.54	9.05	0	6562	220166	216832	214166	210832	208166	215500	209500	36	64000	500	162260	500	1	7298468	15655	44.22	3.07	12	0.54	4851.00	69974.00	281000	20230414	-23.67	95413	20221012	124.81	281000	-23.67	20230414	123400	73.82	20230106	281000	-23.67	20230414	99700	115.15	20221012	4.36	Y	086900	500	36 억		660578	N	N	5963	N	00	N
6	20230731	120711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	215500	2000	2	0.94	7431766000	34408	52.37	213500	220000	209000	277500	149500	213500	215993.03	9.05	0	5786	220166	216832	214166	210832	208166	215500	209500	36	64000	500	162260	500	1	7298468	15728	44.42	3.08	12	0.47	4851.00	69974.00	281000	20230414	-23.31	95413	20221012	125.86	281000	-23.31	20230414	123400	74.64	20230106	281000	-23.31	20230414	99700	116.15	20221012	4.36	Y	086900	500	36 억		660578	N	N	5963	N	00	N
7	20230731	110714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	216000	2500	2	1.17	6256552500	28953	44.07	213500	220000	209000	277500	149500	213500	216097.81	9.05	0	4272	220166	216832	214166	210832	208166	215500	209500	36	64000	500	162260	500	1	7298468	15765	44.53	3.09	12	0.40	4851.00	69974.00	281000	20230414	-23.13	95413	20221012	126.38	281000	-23.13	20230414	123400	75.04	20230106	281000	-23.13	20230414	99700	116.65	20221012	4.36	Y	086900	500	36 억		660578	N	N	5963	N	00	N
8	20230731	100710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	219000	5500	2	2.58	4228625500	19591	29.82	213500	220000	209000	277500	149500	213500	215851.19	9.05	0	5225	220166	216832	214166	210832	208166	215500	209500	36	64000	500	162260	500	1	7298468	15984	45.15	3.13	12	0.27	4851.00	69974.00	281000	20230414	-22.06	95413	20221012	129.53	281000	-22.06	20230414	123400	77.47	20230106	281000	-22.06	20230414	99700	119.66	20221012	4.36	Y	086900	500	36 억		660578	N	N	5963	N	00	N
9	20230731	090703	55	60.00	KSQ150		제약	N	N	N	Y	60	N	213500	0	3	0.00	77714000	364	0.55	213500	213500	213500	277500	149500	213500	213500.00	9.05	0	194	220166	216832	214166	210832	208166	215500	209500	36	64000	500	162260	500	1	7298468	15582	44.01	3.05	12	0.00	4851.00	69974.00	281000	20230414	-24.02	95413	20221012	123.76	281000	-24.02	20230414	123400	73.01	20230106	281000	-24.02	20230414	99700	114.14	20221012	4.36	Y	086900	500	36 억		660578	N	N	5963	N	00	N
10	20230728	160705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	213500	-500	5	-0.23	13954981500	65194	64.84	214500	217500	211500	278000	150000	214000	214054.51	9.07	0	19521	225000	219500	214500	209000	204000	222250	211750	36	64000	500	162640	500	1	7298468	15582	44.01	3.05	12	0.89	4851.00	69974.00	281000	20230414	-24.02	95413	20221012	123.76	281000	-24.02	20230414	123400	73.01	20230106	281000	-24.02	20230414	99700	114.14	20221012	4.43	Y	086900	500	36 억		661801	N	N	5963	N	00	N
11	20230728	150705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	214500	500	2	0.23	12738332500	59503	59.18	214500	217500	211500	278000	150000	214000	214078.83	9.07	0	16889	225000	219500	214500	209000	204000	222250	211750	36	64000	500	162640	500	1	7298468	15655	44.22	3.07	12	0.82	4851.00	69974.00	281000	20230414	-23.67	95413	20221012	124.81	281000	-23.67	20230414	123400	73.82	20230106	281000	-23.67	20230414	99700	115.15	20221012	4.43	Y	086900	500	36 억		661801	N	N	11719	N	00	N
12	20230728	140701	55	60.00	KSQ150		제약	N	N	N	Y	60	N	214000	0	3	0.00	9908401000	46249	46.00	214500	217500	211500	278000	150000	214000	214240.33	9.07	0	11665	225000	219500	214500	209000	204000	222250	211750	36	64000	500	162640	500	1	7298468	15619	44.11	3.06	12	0.63	4851.00	69974.00	281000	20230414	-23.84	95413	20221012	124.29	281000	-23.84	20230414	123400	73.42	20230106	281000	-23.84	20230414	99700	114.64	20221012	4.43	Y	086900	500	36 억		661801	N	N	11719	N	00	N
13	20230728	130705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	215000	1000	2	0.47	8184818000	38222	38.01	214500	217500	211500	278000	150000	214000	214138.93	9.07	0	10023	225000	219500	214500	209000	204000	222250	211750	36	64000	500	162640	500	1	7298468	15692	44.32	3.07	12	0.52	4851.00	69974.00	281000	20230414	-23.49	95413	20221012	125.34	281000	-23.49	20230414	123400	74.23	20230106	281000	-23.49	20230414	99700	115.65	20221012	4.43	Y	086900	500	36 억		661801	N	N	11719	N	00	N
14	20230728	120702	55	60.00	KSQ150		제약	N	N	N	Y	60	N	214500	500	2	0.23	6349032500	29705	29.54	214500	217500	211500	278000	150000	214000	213736.15	9.07	0	7114	225000	219500	214500	209000	204000	222250	211750	36	64000	500	162640	500	1	7298468	15655	44.22	3.07	12	0.41	4851.00	69974.00	281000	20230414	-23.67	95413	20221012	124.81	281000	-23.67	20230414	123400	73.82	20230106	281000	-23.67	20230414	99700	115.15	20221012	4.43	Y	086900	500	36 억		661801	N	N	11719	N	00	N
15	20230728	110708	55	60.00	KSQ150		제약	N	N	N	Y	60	N	214000	0	3	0.00	4974606000	23292	23.16	214500	217500	211500	278000	150000	214000	213575.72	9.07	0	6016	225000	219500	214500	209000	204000	222250	211750	36	64000	500	162640	500	1	7298468	15619	44.11	3.06	12	0.32	4851.00	69974.00	281000	20230414	-23.84	95413	20221012	124.29	281000	-23.84	20230414	123400	73.42	20230106	281000	-23.84	20230414	99700	114.64	20221012	4.43	Y	086900	500	36 억		661801	N	N	11719	N	00	N
16	20230728	100700	55	60.00	KSQ150		제약	N	N	N	Y	60	N	214000	0	3	0.00	3464745000	16256	16.17	214500	217500	211500	278000	150000	214000	213136.33	9.07	0	5376	225000	219500	214500	209000	204000	222250	211750	36	64000	500	162640	500	1	7298468	15619	44.11	3.06	12	0.22	4851.00	69974.00	281000	20230414	-23.84	95413	20221012	124.29	281000	-23.84	20230414	123400	73.42	20230106	281000	-23.84	20230414	99700	114.64	20221012	4.43	Y	086900	500	36 억		661801	N	N	11719	N	00	N
17	20230728	090707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	214500	500	2	0.23	553340000	2573	2.56	214500	217500	213000	278000	150000	214000	215056.77	9.07	0	-201	225000	219500	214500	209000	204000	222250	211750	36	64000	500	162640	500	1	7298468	15655	44.22	3.07	12	0.04	4851.00	69974.00	281000	20230414	-23.67	95413	20221012	124.81	281000	-23.67	20230414	123400	73.82	20230106	281000	-23.67	20230414	99700	115.15	20221012	4.43	Y	086900	500	36 억		661801	N	N	11719	N	00	N
18	20230727	160701	55	60.00	KSQ150		제약	N	N	N	Y	60	N	214000	2500	2	1.18	21541781000	100008	70.11	209500	220000	209500	274500	148500	211500	215402.25	8.89	28223	16799	226500	219000	215000	207500	203500	217000	205500	36	63000	500	160740	500	1	7298468	15619	44.11	3.06	12	1.37	4851.00	69974.00	281000	20230414	-23.84	95413	20221012	124.29	281000	-23.84	20230414	123400	73.42	20230106	281000	-23.84	20230414	99700	114.64	20221012	4.47	Y	086900	500	36 억		648770	N	N	11719	N	00	N
19	20230727	150702	55	60.00	KSQ150		제약	N	N	N	Y	60	N	213500	2000	2	0.95	20089099000	93193	65.33	209500	220000	209500	274500	148500	211500	215564.55	8.89	28223	15409	226500	219000	215000	207500	203500	217000	205500	36	63000	500	160740	500	1	7298468	15582	44.01	3.05	12	1.28	4851.00	69974.00	281000	20230414	-24.02	95413	20221012	123.76	281000	-24.02	20230414	123400	73.01	20230106	281000	-24.02	20230414	99700	114.14	20221012	4.47	Y	086900	500	36 억		648770	N	N	24734	N	00	N
20	20230727	140658	55	60.00	KSQ150		제약	N	N	N	Y	60	N	213500	2000	2	0.95	18003847000	83414	58.48	209500	220000	209500	274500	148500	211500	215837.34	8.89	28223	12745	226500	219000	215000	207500	203500	217000	205500	36	63000	500	160740	500	1	7298468	15582	44.01	3.05	12	1.14	4851.00	69974.00	281000	20230414	-24.02	95413	20221012	123.76	281000	-24.02	20230414	123400	73.01	20230106	281000	-24.02	20230414	99700	114.14	20221012	4.47	Y	086900	500	36 억		648770	N	N	24734	N	00	N
21	20230727	130657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	216500	5000	2	2.36	15746864500	72902	51.11	209500	220000	209500	274500	148500	211500	216000.57	8.89	28223	11103	226500	219000	215000	207500	203500	217000	205500	36	63000	500	160740	500	1	7298468	15801	44.63	3.09	12	1.00	4851.00	69974.00	281000	20230414	-22.95	95413	20221012	126.91	281000	-22.95	20230414	123400	75.45	20230106	281000	-22.95	20230414	99700	117.15	20221012	4.47	Y	086900	500	36 억		648770	N	N	24734	N	00	N
22	20230727	120700	55	60.00	KSQ150		제약	N	N	N	Y	60	N	215000	3500	2	1.65	13519482500	62555	43.85	209500	220000	209500	274500	148500	211500	216121.68	8.89	28223	7488	226500	219000	215000	207500	203500	217000	205500	36	63000	500	160740	500	1	7298468	15692	44.32	3.07	12	0.86	4851.00	69974.00	281000	20230414	-23.49	95413	20221012	125.34	281000	-23.49	20230414	123400	74.23	20230106	281000	-23.49	20230414	99700	115.65	20221012	4.47	Y	086900	500	36 억		648770	N	N	24734	N	00	N
23	20230727	110702	55	60.00	KSQ150		제약	N	N	N	Y	60	N	217000	5500	2	2.60	11536889000	53347	37.40	209500	220000	209500	274500	148500	211500	216261.43	8.89	28223	5386	226500	219000	215000	207500	203500	217000	205500	36	63000	500	160740	500	1	7298468	15838	44.73	3.10	12	0.73	4851.00	69974.00	281000	20230414	-22.78	95413	20221012	127.43	281000	-22.78	20230414	123400	75.85	20230106	281000	-22.78	20230414	99700	117.65	20221012	4.47	Y	086900	500	36 억		648770	N	N	24734	N	00	N
24	20230727	100659	55	60.00	KSQ150		제약	N	N	N	Y	60	N	218000	6500	2	3.07	6024140000	28062	19.67	209500	218500	209500	274500	148500	211500	214672.74	8.89	28223	1855	226500	219000	215000	207500	203500	217000	205500	36	63000	500	160740	500	1	7298468	15911	44.94	3.12	12	0.38	4851.00	69974.00	281000	20230414	-22.42	95413	20221012	128.48	281000	-22.42	20230414	123400	76.66	20230106	281000	-22.42	20230414	99700	118.66	20221012	4.47	Y	086900	500	36 억		648770	N	N	24734	N	00	N
25	20230727	090657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	214500	3000	2	1.42	1179526500	5553	3.89	209500	215000	209500	274500	148500	211500	212412.81	8.89	28223	162	226500	219000	215000	207500	203500	217000	205500	36	63000	500	160740	500	1	7298468	15655	44.22	3.07	12	0.08	4851.00	69974.00	281000	20230414	-23.67	95413	20221012	124.81	281000	-23.67	20230414	123400	73.82	20230106	281000	-23.67	20230414	99700	115.15	20221012	4.47	Y	086900	500	36 억		648770	N	N	24734	N	00	N
26	20230726	160657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	211500	-8000	5	-3.64	30568563500	142112	164.79	219500	222500	211000	285000	154000	219500	215113.43	8.50	0	26593	228833	224166	221833	217166	214833	223000	216000	36	65500	500	166820	500	1	7298468	15436	43.60	3.02	12	1.95	4851.00	69974.00	281000	20230414	-24.73	95413	20221012	121.67	281000	-24.73	20230414	123400	71.39	20230106	281000	-24.73	20230414	99700	112.14	20221012	4.53	Y	086900	500	36 억		620547	N	N	24556	N	00	N
27	20230726	150700	55	60.00	KSQ150		제약	N	N	N	Y	60	N	212500	-7000	5	-3.19	26941457500	124952	144.89	219500	222500	212000	285000	154000	219500	215614.46	8.50	0	22837	228833	224166	221833	217166	214833	223000	216000	36	65500	500	166820	500	1	7298468	15509	43.81	3.04	12	1.71	4851.00	69974.00	281000	20230414	-24.38	95413	20221012	122.72	281000	-24.38	20230414	123400	72.20	20230106	281000	-24.38	20230414	99700	113.14	20221012	4.53	Y	086900	500	36 억		620547	N	N	10342	N	00	N
28	20230726	140657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	214500	-5000	5	-2.28	23023317000	106571	123.58	219500	222500	212000	285000	154000	219500	216037.36	8.50	0	18734	228833	224166	221833	217166	214833	223000	216000	36	65500	500	166820	500	1	7298468	15655	44.22	3.07	12	1.46	4851.00	69974.00	281000	20230414	-23.67	95413	20221012	124.81	281000	-23.67	20230414	123400	73.82	20230106	281000	-23.67	20230414	99700	115.15	20221012	4.53	Y	086900	500	36 억		620547	N	N	10342	N	00	N
29	20230726	130655	55	60.00	KSQ150		제약	N	N	N	Y	60	N	212500	-7000	5	-3.19	17533542000	81023	93.95	219500	222500	212000	285000	154000	219500	216402.03	8.50	0	10456	228833	224166	221833	217166	214833	223000	216000	36	65500	500	166820	500	1	7298468	15509	43.81	3.04	12	1.11	4851.00	69974.00	281000	20230414	-24.38	95413	20221012	122.72	281000	-24.38	20230414	123400	72.20	20230106	281000	-24.38	20230414	99700	113.14	20221012	4.53	Y	086900	500	36 억		620547	N	N	10342	N	00	N
30	20230726	120656	55	60.00	KSQ150		제약	N	N	N	Y	60	N	216500	-3000	5	-1.37	12379386000	56991	66.09	219500	222500	214500	285000	154000	219500	217216.51	8.50	0	8474	228833	224166	221833	217166	214833	223000	216000	36	65500	500	166820	500	1	7298468	15801	44.63	3.09	12	0.78	4851.00	69974.00	281000	20230414	-22.95	95413	20221012	126.91	281000	-22.95	20230414	123400	75.45	20230106	281000	-22.95	20230414	99700	117.15	20221012	4.53	Y	086900	500	36 억		620547	N	N	10342	N	00	N
31	20230726	110651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	216500	-3000	5	-1.37	10551172500	48538	56.28	219500	222500	214500	285000	154000	219500	217379.63	8.50	0	6565	228833	224166	221833	217166	214833	223000	216000	36	65500	500	166820	500	1	7298468	15801	44.63	3.09	12	0.67	4851.00	69974.00	281000	20230414	-22.95	95413	20221012	126.91	281000	-22.95	20230414	123400	75.45	20230106	281000	-22.95	20230414	99700	117.15	20221012	4.53	Y	086900	500	36 억		620547	N	N	10342	N	00	N
32	20230726	100658	55	60.00	KSQ150		제약	N	N	N	Y	60	N	217500	-2000	5	-0.91	7403373000	33997	39.42	219500	222500	214500	285000	154000	219500	217765.48	8.50	0	5540	228833	224166	221833	217166	214833	223000	216000	36	65500	500	166820	500	1	7298468	15874	44.84	3.11	12	0.47	4851.00	69974.00	281000	20230414	-22.60	95413	20221012	127.96	281000	-22.60	20230414	123400	76.26	20230106	281000	-22.60	20230414	99700	118.15	20221012	4.53	Y	086900	500	36 억		620547	N	N	10342	N	00	N
33	20230726	090652	55	60.00	KSQ150		제약	N	N	N	Y	60	N	215500	-4000	5	-1.82	1500719000	6930	8.04	219500	219500	215000	285000	154000	219500	216553.97	8.50	0	583	228833	224166	221833	217166	214833	223000	216000	36	65500	500	166820	500	1	7298468	15728	44.42	3.08	12	0.09	4851.00	69974.00	281000	20230414	-23.31	95413	20221012	125.86	281000	-23.31	20230414	123400	74.64	20230106	281000	-23.31	20230414	99700	116.15	20221012	4.53	Y	086900	500	36 억		620547	N	N	10342	N	00	N
34	20230725	160651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	219500	-6000	5	-2.66	19077623500	85863	77.82	224000	226500	219500	293000	158000	225500	222193.21	8.39	0	8691	235833	230666	226833	221666	217833	228750	219750	36	67500	500	171380	500	1	7298468	16020	45.25	3.14	12	1.18	4851.00	69974.00	281000	20230414	-21.89	95413	20221012	130.05	281000	-21.89	20230414	123400	77.88	20230106	281000	-21.89	20230414	99700	120.16	20221012	4.52	Y	086900	500	36 억		612624	N	N	10342	N	00	N
35	20230725	150645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	220000	-5500	5	-2.44	17409298500	78270	70.94	224000	226500	219500	293000	158000	225500	222426.04	8.39	0	8206	235833	230666	226833	221666	217833	228750	219750	36	67500	500	171380	500	1	7298468	16057	45.35	3.14	12	1.07	4851.00	69974.00	281000	20230414	-21.71	95413	20221012	130.58	281000	-21.71	20230414	123400	78.28	20230106	281000	-21.71	20230414	99700	120.66	20221012	4.52	Y	086900	500	36 억		612624	N	N	13841	N	00	N
36	20230725	140644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	220500	-5000	5	-2.22	15133391500	67934	61.57	224000	226500	220000	293000	158000	225500	222765.93	8.39	0	8526	235833	230666	226833	221666	217833	228750	219750	36	67500	500	171380	500	1	7298468	16093	45.45	3.15	12	0.93	4851.00	69974.00	281000	20230414	-21.53	95413	20221012	131.10	281000	-21.53	20230414	123400	78.69	20230106	281000	-21.53	20230414	99700	121.16	20221012	4.52	Y	086900	500	36 억		612624	N	N	13841	N	00	N
37	20230725	130651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	221500	-4000	5	-1.77	12538825500	56184	50.92	224000	226500	221000	293000	158000	225500	223174.15	8.39	0	9978	235833	230666	226833	221666	217833	228750	219750	36	67500	500	171380	500	1	7298468	16166	45.66	3.17	12	0.77	4851.00	69974.00	281000	20230414	-21.17	95413	20221012	132.15	281000	-21.17	20230414	123400	79.50	20230106	281000	-21.17	20230414	99700	122.17	20221012	4.52	Y	086900	500	36 억		612624	N	N	13841	N	00	N
38	20230725	120651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	222500	-3000	5	-1.33	11177950000	50045	45.36	224000	226500	221000	293000	158000	225500	223357.81	8.39	0	10043	235833	230666	226833	221666	217833	228750	219750	36	67500	500	171380	500	1	7298468	16239	45.87	3.18	12	0.69	4851.00	69974.00	281000	20230414	-20.82	95413	20221012	133.20	281000	-20.82	20230414	123400	80.31	20230106	281000	-20.82	20230414	99700	123.17	20221012	4.52	Y	086900	500	36 억		612624	N	N	13841	N	00	N
39	20230725	110649	55	60.00	KSQ150		제약	N	N	N	Y	60	N	223000	-2500	5	-1.11	9120459500	40803	36.98	224000	226500	221000	293000	158000	225500	223524.04	8.39	0	8544	235833	230666	226833	221666	217833	228750	219750	36	67500	500	171380	500	1	7298468	16276	45.97	3.19	12	0.56	4851.00	69974.00	281000	20230414	-20.64	95413	20221012	133.72	281000	-20.64	20230414	123400	80.71	20230106	281000	-20.64	20230414	99700	123.67	20221012	4.52	Y	086900	500	36 억		612624	N	N	13841	N	00	N
40	20230725	100648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	225000	-500	5	-0.22	6686909500	29959	27.15	224000	226500	221000	293000	158000	225500	223201.72	8.39	0	7092	235833	230666	226833	221666	217833	228750	219750	36	67500	500	171380	500	1	7298468	16422	46.38	3.22	12	0.41	4851.00	69974.00	281000	20230414	-19.93	95413	20221012	135.82	281000	-19.93	20230414	123400	82.33	20230106	281000	-19.93	20230414	99700	125.68	20221012	4.52	Y	086900	500	36 억		612624	N	N	13841	N	00	N
41	20230725	090647	55	60.00	KSQ150		제약	N	N	N	Y	60	N	225500	0	3	0.00	1016343500	4541	4.12	224000	225500	223000	293000	158000	225500	223813.42	8.39	0	1263	235833	230666	226833	221666	217833	228750	219750	36	67500	500	171380	500	1	7298468	16458	46.49	3.22	12	0.06	4851.00	69974.00	281000	20230414	-19.75	95413	20221012	136.34	281000	-19.75	20230414	123400	82.74	20230106	281000	-19.75	20230414	99700	126.18	20221012	4.52	Y	086900	500	36 억		612624	N	N	13841	N	00	N
42	20230724	160651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	225500	-6500	5	-2.80	24643483500	109445	167.74	232000	232000	223000	301500	162500	232000	225166.12	8.19	0	14243	239333	235666	233333	229666	227333	234500	228500	36	69500	500	176320	500	1	7298468	16458	46.49	3.22	12	1.50	4851.00	69974.00	281000	20230414	-19.75	95413	20221012	136.34	281000	-19.75	20230414	123400	82.74	20230106	281000	-19.75	20230414	99700	126.18	20221012	4.56	Y	086900	500	36 억		598039	N	N	13811	N	00	N
43	20230724	150647	55	60.00	KSQ150		제약	N	N	N	Y	60	N	225500	-6500	5	-2.80	23635091500	104970	160.89	232000	232000	223000	301500	162500	232000	225159.46	8.19	0	12812	239333	235666	233333	229666	227333	234500	228500	36	69500	500	176320	500	1	7298468	16458	46.49	3.22	12	1.44	4851.00	69974.00	281000	20230414	-19.75	95413	20221012	136.34	281000	-19.75	20230414	123400	82.74	20230106	281000	-19.75	20230414	99700	126.18	20221012	4.56	Y	086900	500	36 억		598039	N	N	11448	N	00	N
44	20230724	140644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	224500	-7500	5	-3.23	20550007000	91268	139.89	232000	232000	223000	301500	162500	232000	225160.02	8.19	0	12016	239333	235666	233333	229666	227333	234500	228500	36	69500	500	176320	500	1	7298468	16385	46.28	3.21	12	1.25	4851.00	69974.00	281000	20230414	-20.11	95413	20221012	135.29	281000	-20.11	20230414	123400	81.93	20230106	281000	-20.11	20230414	99700	125.18	20221012	4.56	Y	086900	500	36 억		598039	N	N	11448	N	00	N
45	20230724	130646	55	60.00	KSQ150		제약	N	N	N	Y	60	N	224500	-7500	5	-3.23	17281343000	76679	117.52	232000	232000	223000	301500	162500	232000	225371.27	8.19	0	8749	239333	235666	233333	229666	227333	234500	228500	36	69500	500	176320	500	1	7298468	16385	46.28	3.21	12	1.05	4851.00	69974.00	281000	20230414	-20.11	95413	20221012	135.29	281000	-20.11	20230414	123400	81.93	20230106	281000	-20.11	20230414	99700	125.18	20221012	4.56	Y	086900	500	36 억		598039	N	N	11448	N	00	N
46	20230724	120646	55	60.00	KSQ150		제약	N	N	N	Y	60	N	224000	-8000	5	-3.45	15168110500	67263	103.09	232000	232000	223000	301500	162500	232000	225503.07	8.19	0	5098	239333	235666	233333	229666	227333	234500	228500	36	69500	500	176320	500	1	7298468	16349	46.18	3.20	12	0.92	4851.00	69974.00	281000	20230414	-20.28	95413	20221012	134.77	281000	-20.28	20230414	123400	81.52	20230106	281000	-20.28	20230414	99700	124.67	20221012	4.56	Y	086900	500	36 억		598039	N	N	11448	N	00	N
47	20230724	110650	55	60.00	KSQ150		제약	N	N	N	Y	60	N	223500	-8500	5	-3.66	13387812500	59323	90.92	232000	232000	223000	301500	162500	232000	225674.99	8.19	0	4922	239333	235666	233333	229666	227333	234500	228500	36	69500	500	176320	500	1	7298468	16312	46.07	3.19	12	0.81	4851.00	69974.00	281000	20230414	-20.46	95413	20221012	134.24	281000	-20.46	20230414	123400	81.12	20230106	281000	-20.46	20230414	99700	124.17	20221012	4.56	Y	086900	500	36 억		598039	N	N	11448	N	00	N
48	20230724	100644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	225000	-7000	5	-3.02	9145018000	40387	61.90	232000	232000	223000	301500	162500	232000	226432.63	8.19	0	5513	239333	235666	233333	229666	227333	234500	228500	36	69500	500	176320	500	1	7298468	16422	46.38	3.22	12	0.55	4851.00	69974.00	281000	20230414	-19.93	95413	20221012	135.82	281000	-19.93	20230414	123400	82.33	20230106	281000	-19.93	20230414	99700	125.68	20221012	4.56	Y	086900	500	36 억		598039	N	N	11448	N	00	N
49	20230724	090646	55	60.00	KSQ150		제약	N	N	N	Y	60	N	227000	-5000	5	-2.16	1430679500	6268	9.61	232000	232000	226500	301500	162500	232000	228242.36	8.19	0	-1361	239333	235666	233333	229666	227333	234500	228500	36	69500	500	176320	500	1	7298468	16568	46.79	3.24	12	0.09	4851.00	69974.00	281000	20230414	-19.22	95413	20221012	137.91	281000	-19.22	20230414	123400	83.95	20230106	281000	-19.22	20230414	99700	127.68	20221012	4.56	Y	086900	500	36 억		598039	N	N	11448	N	00	N
50	20230721	160640	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232000	-2500	5	-1.07	15145829000	64888	65.35	233000	237000	231000	304500	164500	234500	233416.64	8.16	0	1333	240166	237332	233666	230832	227166	238750	232250	36	70000	500	178220	500	1	7298468	16932	47.83	3.32	12	0.89	4851.00	69974.00	281000	20230414	-17.44	95413	20221012	143.15	281000	-17.44	20230414	123400	88.01	20230106	281000	-17.44	20230414	99700	132.70	20221012	4.61	Y	086900	500	36 억		595877	N	N	11438	N	00	N
51	20230721	150643	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232500	-2000	5	-0.85	13977302500	59854	60.28	233000	237000	231000	304500	164500	234500	233522.76	8.16	0	332	240166	237332	233666	230832	227166	238750	232250	36	70000	500	178220	500	1	7298468	16969	47.93	3.32	12	0.82	4851.00	69974.00	281000	20230414	-17.26	95413	20221012	143.68	281000	-17.26	20230414	123400	88.41	20230106	281000	-17.26	20230414	99700	133.20	20221012	4.61	Y	086900	500	36 억		595877	N	N	13474	N	00	N
52	20230721	140639	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232000	-2500	5	-1.07	11700977000	50036	50.40	233000	237000	231000	304500	164500	234500	233850.75	8.16	0	465	240166	237332	233666	230832	227166	238750	232250	36	70000	500	178220	500	1	7298468	16932	47.83	3.32	12	0.69	4851.00	69974.00	281000	20230414	-17.44	95413	20221012	143.15	281000	-17.44	20230414	123400	88.01	20230106	281000	-17.44	20230414	99700	132.70	20221012	4.61	Y	086900	500	36 억		595877	N	N	13474	N	00	N
53	20230721	130642	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232000	-2500	5	-1.07	9993197000	42671	42.98	233000	237000	231500	304500	164500	234500	234191.54	8.16	0	1284	240166	237332	233666	230832	227166	238750	232250	36	70000	500	178220	500	1	7298468	16932	47.83	3.32	12	0.58	4851.00	69974.00	281000	20230414	-17.44	95413	20221012	143.15	281000	-17.44	20230414	123400	88.01	20230106	281000	-17.44	20230414	99700	132.70	20221012	4.61	Y	086900	500	36 억		595877	N	N	13474	N	00	N
54	20230721	120650	55	60.00	KSQ150		제약	N	N	N	Y	60	N	233500	-1000	5	-0.43	8086919000	34484	34.73	233000	237000	232500	304500	164500	234500	234512.22	8.16	0	3628	240166	237332	233666	230832	227166	238750	232250	36	70000	500	178220	500	1	7298468	17042	48.13	3.34	12	0.47	4851.00	69974.00	281000	20230414	-16.90	95413	20221012	144.73	281000	-16.90	20230414	123400	89.22	20230106	281000	-16.90	20230414	99700	134.20	20221012	4.61	Y	086900	500	36 억		595877	N	N	13474	N	00	N
55	20230721	110646	55	60.00	KSQ150		제약	N	N	N	Y	60	N	234000	-500	5	-0.21	6824229000	29073	29.28	233000	237000	233000	304500	164500	234500	234727.63	8.16	0	3284	240166	237332	233666	230832	227166	238750	232250	36	70000	500	178220	500	1	7298468	17078	48.24	3.34	12	0.40	4851.00	69974.00	281000	20230414	-16.73	95413	20221012	145.25	281000	-16.73	20230414	123400	89.63	20230106	281000	-16.73	20230414	99700	134.70	20221012	4.61	Y	086900	500	36 억		595877	N	N	13474	N	00	N
56	20230721	100645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	233000	-1500	5	-0.64	5490882500	23367	23.53	233000	237000	233000	304500	164500	234500	234985.15	8.16	0	2766	240166	237332	233666	230832	227166	238750	232250	36	70000	500	178220	500	1	7298468	17005	48.03	3.33	12	0.32	4851.00	69974.00	281000	20230414	-17.08	95413	20221012	144.20	281000	-17.08	20230414	123400	88.82	20230106	281000	-17.08	20230414	99700	133.70	20221012	4.61	Y	086900	500	36 억		595877	N	N	13474	N	00	N
57	20230721	090644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	234500	0	3	0.00	988598500	4228	4.26	233000	235500	233000	304500	164500	234500	233816.61	8.16	0	1623	240166	237332	233666	230832	227166	238750	232250	36	70000	500	178220	500	1	7298468	17115	48.34	3.35	12	0.06	4851.00	69974.00	281000	20230414	-16.55	95413	20221012	145.77	281000	-16.55	20230414	123400	90.03	20230106	281000	-16.55	20230414	99700	135.21	20221012	4.61	Y	086900	500	36 억		595877	N	N	13474	N	00	N
58	20230720	160639	55	60.00	KSQ150		제약	N	N	N	Y	60	N	234500	4500	2	1.96	22981021000	98318	112.00	231500	236500	230000	299000	161000	230000	233744.27	7.86	0	23774	239333	234666	229833	225166	220333	237000	227500	36	69000	500	174800	500	1	7298468	17115	48.34	3.35	12	1.35	4851.00	69974.00	281000	20230414	-16.55	95413	20221012	145.77	281000	-16.55	20230414	123400	90.03	20230106	281000	-16.55	20230414	99700	135.21	20221012	4.68	Y	086900	500	36 억		573623	N	N	13384	N	00	N
59	20230720	150639	55	60.00	KSQ150		제약	N	N	N	Y	60	N	234500	4500	2	1.96	22094198500	94534	107.69	231500	236500	230000	299000	161000	230000	233720.61	7.86	0	22871	239333	234666	229833	225166	220333	237000	227500	36	69000	500	174800	500	1	7298468	17115	48.34	3.35	12	1.30	4851.00	69974.00	281000	20230414	-16.55	95413	20221012	145.77	281000	-16.55	20230414	123400	90.03	20230106	281000	-16.55	20230414	99700	135.21	20221012	4.68	Y	086900	500	36 억		573623	N	N	13751	N	00	N
60	20230720	140638	55	60.00	KSQ150		제약	N	N	N	Y	60	N	233000	3000	2	1.30	17412613000	74427	84.78	231500	236500	230000	299000	161000	230000	233960.54	7.86	0	18073	239333	234666	229833	225166	220333	237000	227500	36	69000	500	174800	500	1	7298468	17005	48.03	3.33	12	1.02	4851.00	69974.00	281000	20230414	-17.08	95413	20221012	144.20	281000	-17.08	20230414	123400	88.82	20230106	281000	-17.08	20230414	99700	133.70	20221012	4.68	Y	086900	500	36 억		573623	N	N	13751	N	00	N
61	20230720	130637	55	60.00	KSQ150		제약	N	N	N	Y	60	N	235500	5500	2	2.39	15241751500	65169	74.24	231500	236500	230000	299000	161000	230000	233885.94	7.86	0	18454	239333	234666	229833	225166	220333	237000	227500	36	69000	500	174800	500	1	7298468	17188	48.55	3.37	12	0.89	4851.00	69974.00	281000	20230414	-16.19	95413	20221012	146.82	281000	-16.19	20230414	123400	90.84	20230106	281000	-16.19	20230414	99700	136.21	20221012	4.68	Y	086900	500	36 억		573623	N	N	13751	N	00	N
62	20230720	120643	55	60.00	KSQ150		제약	N	N	N	Y	60	N	235000	5000	2	2.17	12318280500	52762	60.10	231500	236000	230000	299000	161000	230000	233474.92	7.86	0	14461	239333	234666	229833	225166	220333	237000	227500	36	69000	500	174800	500	1	7298468	17151	48.44	3.36	12	0.72	4851.00	69974.00	281000	20230414	-16.37	95413	20221012	146.30	281000	-16.37	20230414	123400	90.44	20230106	281000	-16.37	20230414	99700	135.71	20221012	4.68	Y	086900	500	36 억		573623	N	N	13751	N	00	N
63	20230720	110641	55	60.00	KSQ150		제약	N	N	N	Y	60	N	234500	4500	2	1.96	10394476000	44572	50.77	231500	236000	230000	299000	161000	230000	233213.11	7.86	0	14693	239333	234666	229833	225166	220333	237000	227500	36	69000	500	174800	500	1	7298468	17115	48.34	3.35	12	0.61	4851.00	69974.00	281000	20230414	-16.55	95413	20221012	145.77	281000	-16.55	20230414	123400	90.03	20230106	281000	-16.55	20230414	99700	135.21	20221012	4.68	Y	086900	500	36 억		573623	N	N	13751	N	00	N
64	20230720	100634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	233000	3000	2	1.30	5847472000	25163	28.66	231500	234000	230000	299000	161000	230000	232392.58	7.86	0	4744	239333	234666	229833	225166	220333	237000	227500	36	69000	500	174800	500	1	7298468	17005	48.03	3.33	12	0.34	4851.00	69974.00	281000	20230414	-17.08	95413	20221012	144.20	281000	-17.08	20230414	123400	88.82	20230106	281000	-17.08	20230414	99700	133.70	20221012	4.68	Y	086900	500	36 억		573623	N	N	13751	N	00	N
65	20230720	090636	55	60.00	KSQ150		제약	N	N	N	Y	60	N	230500	500	2	0.22	828846500	3581	4.08	231500	232500	230500	299000	161000	230000	231495.56	7.86	0	1373	239333	234666	229833	225166	220333	237000	227500	36	69000	500	174800	500	1	7298468	16823	47.52	3.29	12	0.05	4851.00	69974.00	281000	20230414	-17.97	95413	20221012	141.58	281000	-17.97	20230414	123400	86.79	20230106	281000	-17.97	20230414	99700	131.19	20221012	4.68	Y	086900	500	36 억		573623	N	N	13751	N	00	N
66	20230719	160648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	230000	3000	2	1.32	20181238000	87583	110.93	227000	234500	225000	295000	159000	227000	230425.24	7.57	0	19929	237000	232000	228500	223500	220000	230250	221750	36	68000	500	172520	500	1	7298468	16786	47.41	3.29	12	1.20	4851.00	69974.00	281000	20230414	-18.15	95413	20221012	141.06	281000	-18.15	20230414	123400	86.39	20230106	281000	-18.15	20230414	99700	130.69	20221012	4.72	Y	086900	500	36 억		552364	N	N	13731	N	00	N
67	20230719	150647	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232500	5500	2	2.42	19190513000	83293	105.50	227000	234500	225000	295000	159000	227000	230397.67	7.57	0	18866	237000	232000	228500	223500	220000	230250	221750	36	68000	500	172520	500	1	7298468	16969	47.93	3.32	12	1.14	4851.00	69974.00	281000	20230414	-17.26	95413	20221012	143.68	281000	-17.26	20230414	123400	88.41	20230106	281000	-17.26	20230414	99700	133.20	20221012	4.72	Y	086900	500	36 억		552364	N	N	9896	N	00	N
68	20230719	140648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	230500	3500	2	1.54	16495244000	71611	90.70	227000	234500	225000	295000	159000	227000	230345.11	7.57	0	16308	237000	232000	228500	223500	220000	230250	221750	36	68000	500	172520	500	1	7298468	16823	47.52	3.29	12	0.98	4851.00	69974.00	281000	20230414	-17.97	95413	20221012	141.58	281000	-17.97	20230414	123400	86.79	20230106	281000	-17.97	20230414	99700	131.19	20221012	4.72	Y	086900	500	36 억		552364	N	N	9896	N	00	N
69	20230719	130641	55	60.00	KSQ150		제약	N	N	N	Y	60	N	231500	4500	2	1.98	14841486000	64440	81.62	227000	234500	225000	295000	159000	227000	230314.80	7.57	0	15767	237000	232000	228500	223500	220000	230250	221750	36	68000	500	172520	500	1	7298468	16896	47.72	3.31	12	0.88	4851.00	69974.00	281000	20230414	-17.62	95413	20221012	142.63	281000	-17.62	20230414	123400	87.60	20230106	281000	-17.62	20230414	99700	132.20	20221012	4.72	Y	086900	500	36 억		552364	N	N	9896	N	00	N
70	20230719	120649	55	60.00	KSQ150		제약	N	N	N	Y	60	N	230500	3500	2	1.54	13446570500	58391	73.96	227000	234500	225000	295000	159000	227000	230284.98	7.57	0	15314	237000	232000	228500	223500	220000	230250	221750	36	68000	500	172520	500	1	7298468	16823	47.52	3.29	12	0.80	4851.00	69974.00	281000	20230414	-17.97	95413	20221012	141.58	281000	-17.97	20230414	123400	86.79	20230106	281000	-17.97	20230414	99700	131.19	20221012	4.72	Y	086900	500	36 억		552364	N	N	9896	N	00	N
71	20230719	110648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	231000	4000	2	1.76	9309636000	40577	51.39	227000	232500	225000	295000	159000	227000	229431.35	7.57	0	11457	237000	232000	228500	223500	220000	230250	221750	36	68000	500	172520	500	1	7298468	16859	47.62	3.30	12	0.56	4851.00	69974.00	281000	20230414	-17.79	95413	20221012	142.11	281000	-17.79	20230414	123400	87.20	20230106	281000	-17.79	20230414	99700	131.70	20221012	4.72	Y	086900	500	36 억		552364	N	N	9896	N	00	N
72	20230719	100643	55	60.00	KSQ150		제약	N	N	N	Y	60	N	228500	1500	2	0.66	5442696500	23833	30.19	227000	231000	225000	295000	159000	227000	228368.08	7.57	0	6323	237000	232000	228500	223500	220000	230250	221750	36	68000	500	172520	500	1	7298468	16677	47.10	3.27	12	0.33	4851.00	69974.00	281000	20230414	-18.68	95413	20221012	139.49	281000	-18.68	20230414	123400	85.17	20230106	281000	-18.68	20230414	99700	129.19	20221012	4.72	Y	086900	500	36 억		552364	N	N	9896	N	00	N
73	20230719	090643	55	60.00	KSQ150		제약	N	N	N	Y	60	N	227000	0	3	0.00	871909500	3825	4.84	227000	231000	226000	295000	159000	227000	227950.20	7.57	0	314	237000	232000	228500	223500	220000	230250	221750	36	68000	500	172520	500	1	7298468	16568	46.79	3.24	12	0.05	4851.00	69974.00	281000	20230414	-19.22	95413	20221012	137.91	281000	-19.22	20230414	123400	83.95	20230106	281000	-19.22	20230414	99700	127.68	20221012	4.72	Y	086900	500	36 억		552364	N	N	9896	N	00	N
74	20230718	160642	55	60.00	KSQ150		제약	N	N	N	Y	60	N	227000	-2500	5	-1.09	17952742500	78749	73.16	229500	233500	225000	298000	161000	229500	227975.11	7.29	0	19322	241166	235332	230166	224332	219166	232750	221750	36	68500	500	174420	500	1	7298468	16568	46.79	3.24	12	1.08	4851.00	69974.00	281000	20230414	-19.22	95413	20221012	137.91	281000	-19.22	20230414	123400	83.95	20230106	281000	-19.22	20230414	99700	127.68	20221012	4.60	Y	086900	500	36 억		532130	N	N	9896	N	00	N
75	20230718	150642	55	60.00	KSQ150		제약	N	N	N	Y	60	N	227500	-2000	5	-0.87	16859802500	73944	68.70	229500	233500	225000	298000	161000	229500	228007.72	7.29	0	19026	241166	235332	230166	224332	219166	232750	221750	36	68500	500	174420	500	1	7298468	16604	46.90	3.25	12	1.01	4851.00	69974.00	281000	20230414	-19.04	95413	20221012	138.44	281000	-19.04	20230414	123400	84.36	20230106	281000	-19.04	20230414	99700	128.18	20221012	4.60	Y	086900	500	36 억		532130	N	N	15369	N	00	N
76	20230718	140639	55	60.00	KSQ150		제약	N	N	N	Y	60	N	228000	-1500	5	-0.65	14025072000	61507	57.14	229500	233500	225000	298000	161000	229500	228024.00	7.29	0	16182	241166	235332	230166	224332	219166	232750	221750	36	68500	500	174420	500	1	7298468	16641	47.00	3.26	12	0.84	4851.00	69974.00	281000	20230414	-18.86	95413	20221012	138.96	281000	-18.86	20230414	123400	84.76	20230106	281000	-18.86	20230414	99700	128.69	20221012	4.60	Y	086900	500	36 억		532130	N	N	15369	N	00	N
77	20230718	130639	55	60.00	KSQ150		제약	N	N	N	Y	60	N	228000	-1500	5	-0.65	12357701000	54187	50.34	229500	233500	225000	298000	161000	229500	228056.56	7.29	0	13528	241166	235332	230166	224332	219166	232750	221750	36	68500	500	174420	500	1	7298468	16641	47.00	3.26	12	0.74	4851.00	69974.00	281000	20230414	-18.86	95413	20221012	138.96	281000	-18.86	20230414	123400	84.76	20230106	281000	-18.86	20230414	99700	128.69	20221012	4.60	Y	086900	500	36 억		532130	N	N	15369	N	00	N
78	20230718	120644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	226000	-3500	5	-1.53	10163927500	44524	41.36	229500	233500	225000	298000	161000	229500	228279.75	7.29	0	9701	241166	235332	230166	224332	219166	232750	221750	36	68500	500	174420	500	1	7298468	16495	46.59	3.23	12	0.61	4851.00	69974.00	281000	20230414	-19.57	95413	20221012	136.86	281000	-19.57	20230414	123400	83.14	20230106	281000	-19.57	20230414	99700	126.68	20221012	4.60	Y	086900	500	36 억		532130	N	N	15369	N	00	N
79	20230718	110645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	227000	-2500	5	-1.09	6498106500	28308	26.30	229500	233500	226500	298000	161000	229500	229550.18	7.29	0	7053	241166	235332	230166	224332	219166	232750	221750	36	68500	500	174420	500	1	7298468	16568	46.79	3.24	12	0.39	4851.00	69974.00	281000	20230414	-19.22	95413	20221012	137.91	281000	-19.22	20230414	123400	83.95	20230106	281000	-19.22	20230414	99700	127.68	20221012	4.60	Y	086900	500	36 억		532130	N	N	15369	N	00	N
80	20230718	100637	55	60.00	KSQ150		제약	N	N	N	Y	60	N	228500	-1000	5	-0.44	5052901000	21960	20.40	229500	233500	226500	298000	161000	229500	230095.67	7.29	0	5887	241166	235332	230166	224332	219166	232750	221750	36	68500	500	174420	500	1	7298468	16677	47.10	3.27	12	0.30	4851.00	69974.00	281000	20230414	-18.68	95413	20221012	139.49	281000	-18.68	20230414	123400	85.17	20230106	281000	-18.68	20230414	99700	129.19	20221012	4.60	Y	086900	500	36 억		532130	N	N	15369	N	00	N
81	20230718	090637	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232500	3000	2	1.31	1154885000	4994	4.64	229500	232500	229000	298000	161000	229500	231254.51	7.29	0	1558	241166	235332	230166	224332	219166	232750	221750	36	68500	500	174420	500	1	7298468	16969	47.93	3.32	12	0.07	4851.00	69974.00	281000	20230414	-17.26	95413	20221012	143.68	281000	-17.26	20230414	123400	88.41	20230106	281000	-17.26	20230414	99700	133.20	20221012	4.60	Y	086900	500	36 억		532130	N	N	15369	N	00	N
82	20230717	160640	55	60.00	KSQ150		제약	N	N	N	Y	60	N	229500	-8500	5	-3.57	24489141000	107110	91.99	235500	236000	225000	309000	167000	238000	228627.66	7.62	0	-15003	244333	241166	236833	233666	229333	242750	235250	36	71000	500	180880	500	1	7298468	16750	47.31	3.28	12	1.47	4851.00	69974.00	281000	20230414	-18.33	95413	20221012	140.53	281000	-18.33	20230414	123400	85.98	20230106	281000	-18.33	20230414	99700	130.19	20221012	4.61	Y	086900	500	36 억		555941	N	N	15369	N	00	N
83	20230717	150635	55	60.00	KSQ150		제약	N	N	N	Y	60	N	230000	-8000	5	-3.36	23533049000	102947	88.42	235500	236000	225000	309000	167000	238000	228587.06	7.62	0	-13712	244333	241166	236833	233666	229333	242750	235250	36	71000	500	180880	500	1	7298468	16786	47.41	3.29	12	1.41	4851.00	69974.00	281000	20230414	-18.15	95413	20221012	141.06	281000	-18.15	20230414	123400	86.39	20230106	281000	-18.15	20230414	99700	130.69	20221012	4.61	Y	086900	500	36 억		555941	N	N	10804	N	00	N
84	20230717	140638	55	60.00	KSQ150		제약	N	N	N	Y	60	N	228000	-10000	5	-4.20	20917803500	91508	78.59	235500	236000	225000	309000	167000	238000	228582.27	7.62	0	-16777	244333	241166	236833	233666	229333	242750	235250	36	71000	500	180880	500	1	7298468	16641	47.00	3.26	12	1.25	4851.00	69974.00	281000	20230414	-18.86	95413	20221012	138.96	281000	-18.86	20230414	123400	84.76	20230106	281000	-18.86	20230414	99700	128.69	20221012	4.61	Y	086900	500	36 억		555941	N	N	10804	N	00	N
85	20230717	130633	55	60.00	KSQ150		제약	N	N	N	Y	60	N	226500	-11500	5	-4.83	19544543000	85477	73.41	235500	236000	225000	309000	167000	238000	228644.56	7.62	0	-16924	244333	241166	236833	233666	229333	242750	235250	36	71000	500	180880	500	1	7298468	16531	46.69	3.24	12	1.17	4851.00	69974.00	281000	20230414	-19.40	95413	20221012	137.39	281000	-19.40	20230414	123400	83.55	20230106	281000	-19.40	20230414	99700	127.18	20221012	4.61	Y	086900	500	36 억		555941	N	N	10804	N	00	N
86	20230717	120641	55	60.00	KSQ150		제약	N	N	N	Y	60	N	226000	-12000	5	-5.04	17699517000	77357	66.44	235500	236000	225000	309000	167000	238000	228794.24	7.62	0	-15760	244333	241166	236833	233666	229333	242750	235250	36	71000	500	180880	500	1	7298468	16495	46.59	3.23	12	1.06	4851.00	69974.00	281000	20230414	-19.57	95413	20221012	136.86	281000	-19.57	20230414	123400	83.14	20230106	281000	-19.57	20230414	99700	126.68	20221012	4.61	Y	086900	500	36 억		555941	N	N	10804	N	00	N
87	20230717	110633	55	60.00	KSQ150		제약	N	N	N	Y	60	N	226500	-11500	5	-4.83	15379890000	67110	57.64	235500	236000	225000	309000	167000	238000	229164.60	7.62	0	-14417	244333	241166	236833	233666	229333	242750	235250	36	71000	500	180880	500	1	7298468	16531	46.69	3.24	12	0.92	4851.00	69974.00	281000	20230414	-19.40	95413	20221012	137.39	281000	-19.40	20230414	123400	83.55	20230106	281000	-19.40	20230414	99700	127.18	20221012	4.61	Y	086900	500	36 억		555941	N	N	10804	N	00	N
88	20230717	100634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	229000	-9000	5	-3.78	13159209000	57365	49.27	235500	236000	225000	309000	167000	238000	229383.27	7.62	0	-13490	244333	241166	236833	233666	229333	242750	235250	36	71000	500	180880	500	1	7298468	16713	47.21	3.27	12	0.79	4851.00	69974.00	281000	20230414	-18.51	95413	20221012	140.01	281000	-18.51	20230414	123400	85.58	20230106	281000	-18.51	20230414	99700	129.69	20221012	4.61	Y	086900	500	36 억		555941	N	N	10804	N	00	N
89	20230717	090632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	231000	-7000	5	-2.94	2788903000	11993	10.30	235500	236000	230000	309000	167000	238000	232510.36	7.62	0	-732	244333	241166	236833	233666	229333	242750	235250	36	71000	500	180880	500	1	7298468	16859	47.62	3.30	12	0.16	4851.00	69974.00	281000	20230414	-17.79	95413	20221012	142.11	281000	-17.79	20230414	123400	87.20	20230106	281000	-17.79	20230414	99700	131.70	20221012	4.61	Y	086900	500	36 억		555941	N	N	10804	N	00	N
90	20230714	160632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	238000	6000	2	2.59	27493793500	116170	140.99	235000	240000	232500	301500	162500	232000	236664.34	7.61	0	9033	237000	234500	232000	229500	227000	234500	229500	36	69500	500	176320	500	1	7298468	17370	49.06	3.40	12	1.59	4851.00	69974.00	281000	20230414	-15.30	95413	20221012	149.44	281000	-15.30	20230414	123400	92.87	20230106	281000	-15.30	20230414	99700	138.72	20221012	4.60	Y	086900	500	36 억		555555	N	N	10784	N	00	N
91	20230714	150637	55	60.00	KSQ150		제약	N	N	N	Y	60	N	237500	5500	2	2.37	25604103000	108228	131.35	235000	240000	232500	301500	162500	232000	236575.67	7.61	0	11694	237000	234500	232000	229500	227000	234500	229500	36	69500	500	176320	500	1	7298468	17334	48.96	3.39	12	1.48	4851.00	69974.00	281000	20230414	-15.48	95413	20221012	148.92	281000	-15.48	20230414	123400	92.46	20230106	281000	-15.48	20230414	99700	138.21	20221012	4.60	Y	086900	500	36 억		555555	N	N	8361	N	00	N
92	20230714	140638	55	60.00	KSQ150		제약	N	N	N	Y	60	N	238000	6000	2	2.59	21526562500	91036	110.49	235000	240000	232500	301500	162500	232000	236462.18	7.61	0	13395	237000	234500	232000	229500	227000	234500	229500	36	69500	500	176320	500	1	7298468	17370	49.06	3.40	12	1.25	4851.00	69974.00	281000	20230414	-15.30	95413	20221012	149.44	281000	-15.30	20230414	123400	92.87	20230106	281000	-15.30	20230414	99700	138.72	20221012	4.60	Y	086900	500	36 억		555555	N	N	8361	N	00	N
93	20230714	130629	55	60.00	KSQ150		제약	N	N	N	Y	60	N	238000	6000	2	2.59	17479855500	74101	89.93	235000	239500	232500	301500	162500	232000	235892.41	7.61	0	8046	237000	234500	232000	229500	227000	234500	229500	36	69500	500	176320	500	1	7298468	17370	49.06	3.40	12	1.02	4851.00	69974.00	281000	20230414	-15.30	95413	20221012	149.44	281000	-15.30	20230414	123400	92.87	20230106	281000	-15.30	20230414	99700	138.72	20221012	4.60	Y	086900	500	36 억		555555	N	N	8361	N	00	N
94	20230714	120632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	236500	4500	2	1.94	14263762500	60565	73.51	235000	239500	232500	301500	162500	232000	235511.76	7.61	0	6124	237000	234500	232000	229500	227000	234500	229500	36	69500	500	176320	500	1	7298468	17261	48.75	3.38	12	0.83	4851.00	69974.00	281000	20230414	-15.84	95413	20221012	147.87	281000	-15.84	20230414	123400	91.65	20230106	281000	-15.84	20230414	99700	137.21	20221012	4.60	Y	086900	500	36 억		555555	N	N	8361	N	00	N
95	20230714	110636	55	60.00	KSQ150		제약	N	N	N	Y	60	N	233000	1000	2	0.43	11465051000	48626	59.02	235000	239500	232500	301500	162500	232000	235780.42	7.61	0	7105	237000	234500	232000	229500	227000	234500	229500	36	69500	500	176320	500	1	7298468	17005	48.03	3.33	12	0.67	4851.00	69974.00	281000	20230414	-17.08	95413	20221012	144.20	281000	-17.08	20230414	123400	88.82	20230106	281000	-17.08	20230414	99700	133.70	20221012	4.60	Y	086900	500	36 억		555555	N	N	8361	N	00	N
96	20230714	100638	55	60.00	KSQ150		제약	N	N	N	Y	60	N	234500	2500	2	1.08	8973429000	37961	46.07	235000	239500	232500	301500	162500	232000	236385.71	7.61	0	6874	237000	234500	232000	229500	227000	234500	229500	36	69500	500	176320	500	1	7298468	17115	48.34	3.35	12	0.52	4851.00	69974.00	281000	20230414	-16.55	95413	20221012	145.77	281000	-16.55	20230414	123400	90.03	20230106	281000	-16.55	20230414	99700	135.21	20221012	4.60	Y	086900	500	36 억		555555	N	N	8361	N	00	N
97	20230714	090635	55	60.00	KSQ150		제약	N	N	N	Y	60	N	236500	4500	2	1.94	1404604500	5987	7.27	235000	236500	232500	301500	162500	232000	234609.94	7.61	0	2033	237000	234500	232000	229500	227000	234500	229500	36	69500	500	176320	500	1	7298468	17261	48.75	3.38	12	0.08	4851.00	69974.00	281000	20230414	-15.84	95413	20221012	147.87	281000	-15.84	20230414	123400	91.65	20230106	281000	-15.84	20230414	99700	137.21	20221012	4.60	Y	086900	500	36 억		555555	N	N	8361	N	00	N
98	20230713	160631	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232000	-500	5	-0.22	18394971500	79203	62.11	232000	234500	229500	302000	163000	232500	232251.56	7.55	0	11889	239500	236000	230000	226500	220500	237750	228250	36	69500	500	176700	500	1	7298468	16932	47.83	3.32	12	1.09	4851.00	69974.00	281000	20230414	-17.44	95413	20221012	143.15	281000	-17.44	20230414	123400	88.01	20230106	281000	-17.44	20230414	99700	132.70	20221012	4.75	Y	086900	500	36 억		550961	N	N	8271	N	00	N
99	20230713	150627	55	60.00	KSQ150		제약	N	N	N	Y	60	N	233500	1000	2	0.43	16067976500	69184	54.25	232000	234500	229500	302000	163000	232500	232249.89	7.55	0	8748	239500	236000	230000	226500	220500	237750	228250	36	69500	500	176700	500	1	7298468	17042	48.13	3.34	12	0.95	4851.00	69974.00	281000	20230414	-16.90	95413	20221012	144.73	281000	-16.90	20230414	123400	89.22	20230106	281000	-16.90	20230414	99700	134.20	20221012	4.75	Y	086900	500	36 억		550961	N	N	14593	N	00	N
100	20230713	140626	55	60.00	KSQ150		제약	N	N	N	Y	60	N	233500	1000	2	0.43	13647487000	58833	46.13	232000	234500	229500	302000	163000	232500	231969.92	7.55	0	7477	239500	236000	230000	226500	220500	237750	228250	36	69500	500	176700	500	1	7298468	17042	48.13	3.34	12	0.81	4851.00	69974.00	281000	20230414	-16.90	95413	20221012	144.73	281000	-16.90	20230414	123400	89.22	20230106	281000	-16.90	20230414	99700	134.20	20221012	4.75	Y	086900	500	36 억		550961	N	N	14593	N	00	N
101	20230713	130630	55	60.00	KSQ150		제약	N	N	N	Y	60	N	231500	-1000	5	-0.43	12087415500	52115	40.86	232000	234500	229500	302000	163000	232500	231937.35	7.55	0	8213	239500	236000	230000	226500	220500	237750	228250	36	69500	500	176700	500	1	7298468	16896	47.72	3.31	12	0.71	4851.00	69974.00	281000	20230414	-17.62	95413	20221012	142.63	281000	-17.62	20230414	123400	87.60	20230106	281000	-17.62	20230414	99700	132.20	20221012	4.75	Y	086900	500	36 억		550961	N	N	14593	N	00	N
102	20230713	120625	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232000	-500	5	-0.22	10944204500	47177	36.99	232000	234500	229500	302000	163000	232500	231981.77	7.55	0	8076	239500	236000	230000	226500	220500	237750	228250	36	69500	500	176700	500	1	7298468	16932	47.83	3.32	12	0.65	4851.00	69974.00	281000	20230414	-17.44	95413	20221012	143.15	281000	-17.44	20230414	123400	88.01	20230106	281000	-17.44	20230414	99700	132.70	20221012	4.75	Y	086900	500	36 억		550961	N	N	14593	N	00	N
103	20230713	110630	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232500	0	3	0.00	9363636500	40351	31.64	232000	234500	229500	302000	163000	232500	232054.62	7.55	0	8224	239500	236000	230000	226500	220500	237750	228250	36	69500	500	176700	500	1	7298468	16969	47.93	3.32	12	0.55	4851.00	69974.00	281000	20230414	-17.26	95413	20221012	143.68	281000	-17.26	20230414	123400	88.41	20230106	281000	-17.26	20230414	99700	133.20	20221012	4.75	Y	086900	500	36 억		550961	N	N	14593	N	00	N
104	20230713	100627	55	60.00	KSQ150		제약	N	N	N	Y	60	N	231500	-1000	5	-0.43	6637400500	28633	22.45	232000	234500	229500	302000	163000	232500	231809.44	7.55	0	7829	239500	236000	230000	226500	220500	237750	228250	36	69500	500	176700	500	1	7298468	16896	47.72	3.31	12	0.39	4851.00	69974.00	281000	20230414	-17.62	95413	20221012	142.63	281000	-17.62	20230414	123400	87.60	20230106	281000	-17.62	20230414	99700	132.20	20221012	4.75	Y	086900	500	36 억		550961	N	N	14593	N	00	N
105	20230713	090602	55	60.00	KSQ150		제약	N	N	N	Y	60	N	234500	2000	2	0.86	1337654500	5738	4.50	232000	234500	231000	302000	163000	232500	233122.19	7.55	0	902	239500	236000	230000	226500	220500	237750	228250	36	69500	500	176700	500	1	7298468	17115	48.34	3.35	12	0.08	4851.00	69974.00	281000	20230414	-16.55	95413	20221012	145.77	281000	-16.55	20230414	123400	90.03	20230106	281000	-16.55	20230414	99700	135.21	20221012	4.75	Y	086900	500	36 억		550961	N	N	14593	N	00	N
106	20230712	160625	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232500	11000	2	4.97	29273187000	127125	75.61	224000	233500	224000	287500	155500	221500	230265.18	7.33	0	8785	231166	226332	221166	216332	211166	228750	218750	36	66000	500	168340	500	1	7298468	16969	47.93	3.32	12	1.74	4851.00	69974.00	281000	20230414	-17.26	95413	20221012	143.68	281000	-17.26	20230414	123400	88.41	20230106	281000	-17.26	20230414	99700	133.20	20221012	4.66	Y	086900	500	36 억		534799	N	N	14593	N	00	N
107	20230712	150621	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232000	10500	2	4.74	28068870500	121934	72.52	224000	233500	224000	287500	155500	221500	230197.24	7.33	0	7738	231166	226332	221166	216332	211166	228750	218750	36	66000	500	168340	500	1	7298468	16932	47.83	3.32	12	1.67	4851.00	69974.00	281000	20230414	-17.44	95413	20221012	143.15	281000	-17.44	20230414	123400	88.01	20230106	281000	-17.44	20230414	99700	132.70	20221012	4.66	Y	086900	500	36 억		534799	N	N	16657	N	00	N
108	20230712	140620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232000	10500	2	4.74	24799929500	107874	64.16	224000	233000	224000	287500	155500	221500	229897.19	7.33	0	4642	231166	226332	221166	216332	211166	228750	218750	36	66000	500	168340	500	1	7298468	16932	47.83	3.32	12	1.48	4851.00	69974.00	281000	20230414	-17.44	95413	20221012	143.15	281000	-17.44	20230414	123400	88.01	20230106	281000	-17.44	20230414	99700	132.70	20221012	4.66	Y	086900	500	36 억		534799	N	N	16657	N	00	N
109	20230712	130622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232500	11000	2	4.97	22341725000	97258	57.84	224000	233000	224000	287500	155500	221500	229716.06	7.33	0	5567	231166	226332	221166	216332	211166	228750	218750	36	66000	500	168340	500	1	7298468	16969	47.93	3.32	12	1.33	4851.00	69974.00	281000	20230414	-17.26	95413	20221012	143.68	281000	-17.26	20230414	123400	88.41	20230106	281000	-17.26	20230414	99700	133.20	20221012	4.66	Y	086900	500	36 억		534799	N	N	16657	N	00	N
110	20230712	120622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	230000	8500	2	3.84	20802913500	90618	53.90	224000	233000	224000	287500	155500	221500	229567.12	7.33	0	6694	231166	226332	221166	216332	211166	228750	218750	36	66000	500	168340	500	1	7298468	16786	47.41	3.29	12	1.24	4851.00	69974.00	281000	20230414	-18.15	95413	20221012	141.06	281000	-18.15	20230414	123400	86.39	20230106	281000	-18.15	20230414	99700	130.69	20221012	4.66	Y	086900	500	36 억		534799	N	N	16657	N	00	N
111	20230712	110622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	230500	9000	2	4.06	17876260000	77984	46.38	224000	232500	224000	287500	155500	221500	229229.84	7.33	0	6351	231166	226332	221166	216332	211166	228750	218750	36	66000	500	168340	500	1	7298468	16823	47.52	3.29	12	1.07	4851.00	69974.00	281000	20230414	-17.97	95413	20221012	141.58	281000	-17.97	20230414	123400	86.79	20230106	281000	-17.97	20230414	99700	131.19	20221012	4.66	Y	086900	500	36 억		534799	N	N	16657	N	00	N
112	20230712	100624	55	60.00	KSQ150		제약	N	N	N	Y	60	N	230000	8500	2	3.84	13380768500	58486	34.78	224000	231500	224000	287500	155500	221500	228785.84	7.33	0	6028	231166	226332	221166	216332	211166	228750	218750	36	66000	500	168340	500	1	7298468	16786	47.41	3.29	12	0.80	4851.00	69974.00	281000	20230414	-18.15	95413	20221012	141.06	281000	-18.15	20230414	123400	86.39	20230106	281000	-18.15	20230414	99700	130.69	20221012	4.66	Y	086900	500	36 억		534799	N	N	16657	N	00	N
113	20230712	090624	55	60.00	KSQ150		제약	N	N	N	Y	60	N	226500	5000	2	2.26	2334652000	10347	6.15	224000	227500	224000	287500	155500	221500	225635.64	7.33	0	1868	231166	226332	221166	216332	211166	228750	218750	36	66000	500	168340	500	1	7298468	16531	46.69	3.24	12	0.14	4851.00	69974.00	281000	20230414	-19.40	95413	20221012	137.39	281000	-19.40	20230414	123400	83.55	20230106	281000	-19.40	20230414	99700	127.18	20221012	4.66	Y	086900	500	36 억		534799	N	N	16657	N	00	N
114	20230711	160614	55	60.00	KSQ150		제약	N	N	N	Y	60	N	221500	7000	2	3.26	37040189500	167812	50.12	217500	226000	216000	278500	150500	214500	220717.66	7.37	0	5918	243833	229166	221333	206666	198833	225250	202750	36	64000	500	163020	500	1	7298468	16166	45.66	3.17	12	2.30	4851.00	69974.00	281000	20230414	-21.17	95413	20221012	132.15	281000	-21.17	20230414	123400	79.50	20230106	281000	-21.17	20230414	99700	122.17	20221012	4.32	Y	086900	500	36 억		537783	N	N	16657	N	00	N
115	20230711	150615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	221500	7000	2	3.26	35174914000	159401	47.61	217500	226000	216000	278500	150500	214500	220669.34	7.37	0	3030	243833	229166	221333	206666	198833	225250	202750	36	64000	500	163020	500	1	7298468	16166	45.66	3.17	12	2.18	4851.00	69974.00	281000	20230414	-21.17	95413	20221012	132.15	281000	-21.17	20230414	123400	79.50	20230106	281000	-21.17	20230414	99700	122.17	20221012	4.32	Y	086900	500	36 억		537783	N	N	35763	N	00	N
116	20230711	140610	55	60.00	KSQ150		제약	N	N	N	Y	60	N	219500	5000	2	2.33	31666237000	143525	42.87	217500	226000	216000	278500	150500	214500	220632.20	7.37	0	-1636	243833	229166	221333	206666	198833	225250	202750	36	64000	500	163020	500	1	7298468	16020	45.25	3.14	12	1.97	4851.00	69974.00	281000	20230414	-21.89	95413	20221012	130.05	281000	-21.89	20230414	123400	77.88	20230106	281000	-21.89	20230414	99700	120.16	20221012	4.32	Y	086900	500	36 억		537783	N	N	35763	N	00	N
117	20230711	130603	55	60.00	KSQ150		제약	N	N	N	Y	60	N	221500	7000	2	3.26	28565774000	129458	38.67	217500	226000	216000	278500	150500	214500	220656.69	7.37	0	-2104	243833	229166	221333	206666	198833	225250	202750	36	64000	500	163020	500	1	7298468	16166	45.66	3.17	12	1.77	4851.00	69974.00	281000	20230414	-21.17	95413	20221012	132.15	281000	-21.17	20230414	123400	79.50	20230106	281000	-21.17	20230414	99700	122.17	20221012	4.32	Y	086900	500	36 억		537783	N	N	35763	N	00	N
118	20230711	120618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	224000	9500	2	4.43	25075066500	113717	33.96	217500	226000	216000	278500	150500	214500	220504.12	7.37	0	-3482	243833	229166	221333	206666	198833	225250	202750	36	64000	500	163020	500	1	7298468	16349	46.18	3.20	12	1.56	4851.00	69974.00	281000	20230414	-20.28	95413	20221012	134.77	281000	-20.28	20230414	123400	81.52	20230106	281000	-20.28	20230414	99700	124.67	20221012	4.32	Y	086900	500	36 억		537783	N	N	35763	N	00	N
119	20230711	110620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	221500	7000	2	3.26	19137282500	87196	26.04	217500	223000	216000	278500	150500	214500	219474.32	7.37	0	-7478	243833	229166	221333	206666	198833	225250	202750	36	64000	500	163020	500	1	7298468	16166	45.66	3.17	12	1.19	4851.00	69974.00	281000	20230414	-21.17	95413	20221012	132.15	281000	-21.17	20230414	123400	79.50	20230106	281000	-21.17	20230414	99700	122.17	20221012	4.32	Y	086900	500	36 억		537783	N	N	35763	N	00	N
120	20230711	100618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	218500	4000	2	1.86	11139257000	50992	15.23	217500	221000	216000	278500	150500	214500	218451.07	7.37	0	-6387	243833	229166	221333	206666	198833	225250	202750	36	64000	500	163020	500	1	7298468	15947	45.04	3.12	12	0.70	4851.00	69974.00	281000	20230414	-22.24	95413	20221012	129.00	281000	-22.24	20230414	123400	77.07	20230106	281000	-22.24	20230414	99700	119.16	20221012	4.32	Y	086900	500	36 억		537783	N	N	35763	N	00	N
121	20230711	090617	55	60.00	KSQ150		제약	N	N	N	Y	60	N	219500	5000	2	2.33	2723321000	12444	3.72	217500	220000	217500	278500	150500	214500	218846.11	7.37	0	-554	243833	229166	221333	206666	198833	225250	202750	36	64000	500	163020	500	1	7298468	16020	45.25	3.14	12	0.17	4851.00	69974.00	281000	20230414	-21.89	95413	20221012	130.05	281000	-21.89	20230414	123400	77.88	20230106	281000	-21.89	20230414	99700	120.16	20221012	4.32	Y	086900	500	36 억		537783	N	N	35763	N	00	N
122	20230710	160613	55	60.00	KSQ150		제약	N	N	N	Y	60	N	214500	-20500	5	-8.72	73063259500	333369	105.46	235000	236000	213500	305500	164500	235000	219170.64	7.58	0	650	261666	248332	240666	227332	219666	244500	223500	36	70500	500	178600	500	1	7298468	15655	44.22	3.07	12	4.57	4851.00	69974.00	281000	20230414	-23.67	95413	20221012	124.81	281000	-23.67	20230414	123400	73.82	20230106	281000	-23.67	20230414	99700	115.15	20221012	4.41	Y	086900	500	36 억		552899	N	N	35763	N	00	N
123	20230710	150613	55	60.00	KSQ150		제약	N	N	N	Y	60	N	214500	-20500	5	-8.72	68682020000	312927	98.99	235000	236000	214000	305500	164500	235000	219482.02	7.58	0	-404	261666	248332	240666	227332	219666	244500	223500	36	70500	500	178600	500	1	7298468	15655	44.22	3.07	12	4.29	4851.00	69974.00	281000	20230414	-23.67	95413	20221012	124.81	281000	-23.67	20230414	123400	73.82	20230106	281000	-23.67	20230414	99700	115.15	20221012	4.41	Y	086900	500	36 억		552899	N	N	56733	N	00	N
124	20230710	140607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	214000	-21000	5	-8.94	58573206000	266060	84.16	235000	236000	214000	305500	164500	235000	220149.75	7.58	0	-6551	261666	248332	240666	227332	219666	244500	223500	36	70500	500	178600	500	1	7298468	15619	44.11	3.06	12	3.65	4851.00	69974.00	281000	20230414	-23.84	95413	20221012	124.29	281000	-23.84	20230414	123400	73.42	20230106	281000	-23.84	20230414	99700	114.64	20221012	4.41	Y	086900	500	36 억		552899	N	N	56733	N	00	N
125	20230710	130601	55	60.00	KSQ150		제약	N	N	N	Y	60	N	216000	-19000	5	-8.09	49194202500	222600	70.42	235000	236000	215000	305500	164500	235000	220997.52	7.58	0	-2167	261666	248332	240666	227332	219666	244500	223500	36	70500	500	178600	500	1	7298468	15765	44.53	3.09	12	3.05	4851.00	69974.00	281000	20230414	-23.13	95413	20221012	126.38	281000	-23.13	20230414	123400	75.04	20230106	281000	-23.13	20230414	99700	116.65	20221012	4.41	Y	086900	500	36 억		552899	N	N	56733	N	00	N
126	20230710	120613	55	60.00	KSQ150		제약	N	N	N	Y	60	N	216500	-18500	5	-7.87	43031647000	194085	61.40	235000	236000	215000	305500	164500	235000	221714.72	7.58	0	1700	261666	248332	240666	227332	219666	244500	223500	36	70500	500	178600	500	1	7298468	15801	44.63	3.09	12	2.66	4851.00	69974.00	281000	20230414	-22.95	95413	20221012	126.91	281000	-22.95	20230414	123400	75.45	20230106	281000	-22.95	20230414	99700	117.15	20221012	4.41	Y	086900	500	36 억		552899	N	N	56733	N	00	N
127	20230710	110614	55	60.00	KSQ150		제약	N	N	N	Y	60	N	217000	-18000	5	-7.66	34411047500	154286	48.81	235000	236000	216500	305500	164500	235000	223033.30	7.58	0	-5621	261666	248332	240666	227332	219666	244500	223500	36	70500	500	178600	500	1	7298468	15838	44.73	3.10	12	2.11	4851.00	69974.00	281000	20230414	-22.78	95413	20221012	127.43	281000	-22.78	20230414	123400	75.85	20230106	281000	-22.78	20230414	99700	117.65	20221012	4.41	Y	086900	500	36 억		552899	N	N	56733	N	00	N
128	20230710	100614	55	60.00	KSQ150		제약	N	N	N	Y	60	N	223500	-11500	5	-4.89	21084080000	93551	29.59	235000	236000	220000	305500	164500	235000	225374.12	7.58	0	256	261666	248332	240666	227332	219666	244500	223500	36	70500	500	178600	500	1	7298468	16312	46.07	3.19	12	1.28	4851.00	69974.00	281000	20230414	-20.46	95413	20221012	134.24	281000	-20.46	20230414	123400	81.12	20230106	281000	-20.46	20230414	99700	124.17	20221012	4.41	Y	086900	500	36 억		552899	N	N	56733	N	00	N
129	20230710	090608	55	60.00	KSQ150		제약	N	N	N	Y	60	N	229500	-5500	5	-2.34	3104519000	13428	4.25	235000	236000	225000	305500	164500	235000	231194.31	7.58	0	-773	261666	248332	240666	227332	219666	244500	223500	36	70500	500	178600	500	1	7298468	16750	47.31	3.28	12	0.18	4851.00	69974.00	281000	20230414	-18.33	95413	20221012	140.53	281000	-18.33	20230414	123400	85.98	20230106	281000	-18.33	20230414	99700	130.19	20221012	4.41	Y	086900	500	36 억		552899	N	N	56733	N	00	N
130	20230707	160605	55	60.00	KSQ150		제약	N	N	N	Y	60	N	235000	-21500	5	-8.38	75875872000	315268	42.04	253500	254000	233000	333000	180000	256500	240673.87	8.84	0	-91852	285166	270832	253666	239332	222166	278000	246500	36	76500	500	194940	500	1	7298468	17151	48.44	3.36	12	4.32	4851.00	69974.00	281000	20230414	-16.37	95413	20221012	146.30	281000	-16.37	20230414	123400	90.44	20230106	281000	-16.37	20230414	99700	135.71	20221012	4.37	Y	086900	500	36 억		644898	N	N	56733	N	00	N
131	20230707	150606	55	60.00	KSQ150		제약	N	N	N	Y	60	N	234500	-22000	5	-8.58	73079191000	303371	40.45	253500	254000	233000	333000	180000	256500	240889.21	8.84	0	-88708	285166	270832	253666	239332	222166	278000	246500	36	76500	500	194940	500	1	7298468	17115	48.34	3.35	12	4.16	4851.00	69974.00	281000	20230414	-16.55	95413	20221012	145.77	281000	-16.55	20230414	123400	90.03	20230106	281000	-16.55	20230414	99700	135.21	20221012	4.37	Y	086900	500	36 억		644898	N	N	48788	N	00	N
132	20230707	140617	55	60.00	KSQ150		제약	N	N	N	Y	60	N	234500	-22000	5	-8.58	62658432500	258973	34.53	253500	254000	234500	333000	180000	256500	241948.27	8.84	0	-81254	285166	270832	253666	239332	222166	278000	246500	36	76500	500	194940	500	1	7298468	17115	48.34	3.35	12	3.55	4851.00	69974.00	281000	20230414	-16.55	95413	20221012	145.77	281000	-16.55	20230414	123400	90.03	20230106	281000	-16.55	20230414	99700	135.21	20221012	4.37	Y	086900	500	36 억		644898	N	N	48788	N	00	N
133	20230707	130612	55	60.00	KSQ150		제약	N	N	N	Y	60	N	239000	-17500	5	-6.82	49928897000	205158	27.36	253500	254000	238500	333000	180000	256500	243366.42	8.84	0	-58377	285166	270832	253666	239332	222166	278000	246500	36	76500	500	194940	500	1	7298468	17443	49.27	3.42	12	2.81	4851.00	69974.00	281000	20230414	-14.95	95413	20221012	150.49	281000	-14.95	20230414	123400	93.68	20230106	281000	-14.95	20230414	99700	139.72	20221012	4.37	Y	086900	500	36 억		644898	N	N	48788	N	00	N
134	20230707	120612	55	60.00	KSQ150		제약	N	N	N	Y	60	N	240500	-16000	5	-6.24	45354287500	186058	24.81	253500	254000	238500	333000	180000	256500	243762.53	8.84	0	-48700	285166	270832	253666	239332	222166	278000	246500	36	76500	500	194940	500	1	7298468	17553	49.58	3.44	12	2.55	4851.00	69974.00	281000	20230414	-14.41	95413	20221012	152.06	281000	-14.41	20230414	123400	94.89	20230106	281000	-14.41	20230414	99700	141.22	20221012	4.37	Y	086900	500	36 억		644898	N	N	48788	N	00	N
135	20230707	110613	55	60.00	KSQ150		제약	N	N	N	Y	60	N	239000	-17500	5	-6.82	40590551000	166169	22.16	253500	254000	238500	333000	180000	256500	244270.86	8.84	0	-42932	285166	270832	253666	239332	222166	278000	246500	36	76500	500	194940	500	1	7298468	17443	49.27	3.42	12	2.28	4851.00	69974.00	281000	20230414	-14.95	95413	20221012	150.49	281000	-14.95	20230414	123400	93.68	20230106	281000	-14.95	20230414	99700	139.72	20221012	4.37	Y	086900	500	36 억		644898	N	N	48788	N	00	N
136	20230707	100607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	242500	-14000	5	-5.46	29372865500	119627	15.95	253500	254000	241500	333000	180000	256500	245534.80	8.84	0	-25391	285166	270832	253666	239332	222166	278000	246500	36	76500	500	194940	500	1	7298468	17699	49.99	3.47	12	1.64	4851.00	69974.00	281000	20230414	-13.70	95413	20221012	154.16	281000	-13.70	20230414	123400	96.52	20230106	281000	-13.70	20230414	99700	143.23	20221012	4.37	Y	086900	500	36 억		644898	N	N	48788	N	00	N
137	20230707	090607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	246000	-10500	5	-4.09	7347206500	29536	3.94	253500	254000	244500	333000	180000	256500	248747.72	8.84	0	-3869	285166	270832	253666	239332	222166	278000	246500	36	76500	500	194940	500	1	7298468	17954	50.71	3.52	12	0.40	4851.00	69974.00	281000	20230414	-12.46	95413	20221012	157.83	281000	-12.46	20230414	123400	99.35	20230106	281000	-12.46	20230414	99700	146.74	20221012	4.37	Y	086900	500	36 억		644898	N	N	48788	N	00	N
138	20230706	160608	55	60.00	KSQ150		제약	N	N	N	Y	60	N	256500	15000	2	6.21	190486771000	744175	619.45	242500	268000	236500	313500	169500	241500	255969.92	9.67	0	-65261	250500	246000	238500	234000	226500	248250	236250	36	72000	500	183540	500	1	7298468	18721	52.88	3.67	12	10.20	4851.00	69974.00	281000	20230414	-8.72	95413	20221012	168.83	281000	-8.72	20230414	123400	107.86	20230106	281000	-8.72	20230414	99700	157.27	20221012	4.37	Y	086900	500	36 억		705400	N	N	48788	N	00	N
139	20230706	150608	55	60.00	KSQ150		제약	N	N	N	Y	60	N	256000	14500	2	6.00	180563288000	705253	587.05	242500	268000	236500	313500	169500	241500	256026.26	9.67	0	-59807	250500	246000	238500	234000	226500	248250	236250	36	72000	500	183540	500	1	7298468	18684	52.77	3.66	12	9.66	4851.00	69974.00	281000	20230414	-8.90	95413	20221012	168.31	281000	-8.90	20230414	123400	107.46	20230106	281000	-8.90	20230414	99700	156.77	20221012	4.37	Y	086900	500	36 억		705400	N	N	11141	N	00	N
140	20230706	140609	55	60.00	KSQ150		제약	N	N	N	Y	60	N	256500	15000	2	6.21	86542281000	344190	286.50	242500	264000	236500	313500	169500	241500	251437.52	9.67	0	-50350	250500	246000	238500	234000	226500	248250	236250	36	72000	500	183540	500	1	7298468	18721	52.88	3.67	12	4.72	4851.00	69974.00	281000	20230414	-8.72	95413	20221012	168.83	281000	-8.72	20230414	123400	107.86	20230106	281000	-8.72	20230414	99700	157.27	20221012	4.37	Y	086900	500	36 억		705400	N	N	11141	N	00	N
141	20230706	130608	55	60.00	KSQ150		제약	N	N	N	Y	60	N	241000	-500	5	-0.21	20411998500	83957	69.89	242500	248000	236500	313500	169500	241500	243124.44	9.67	0	-17328	250500	246000	238500	234000	226500	248250	236250	36	72000	500	183540	500	1	7298468	17589	49.68	3.44	12	1.15	4851.00	69974.00	281000	20230414	-14.23	95413	20221012	152.59	281000	-14.23	20230414	123400	95.30	20230106	281000	-14.23	20230414	99700	141.73	20221012	4.37	Y	086900	500	36 억		705400	N	N	11141	N	00	N
142	20230706	120606	55	60.00	KSQ150		제약	N	N	N	Y	60	N	244000	2500	2	1.04	16968554000	69711	58.03	242500	248000	236500	313500	169500	241500	243412.86	9.67	0	-10410	250500	246000	238500	234000	226500	248250	236250	36	72000	500	183540	500	1	7298468	17808	50.30	3.49	12	0.96	4851.00	69974.00	281000	20230414	-13.17	95413	20221012	155.73	281000	-13.17	20230414	123400	97.73	20230106	281000	-13.17	20230414	99700	144.73	20221012	4.37	Y	086900	500	36 억		705400	N	N	11141	N	00	N
143	20230706	110612	55	60.00	KSQ150		제약	N	N	N	Y	60	N	242500	1000	2	0.41	11534230500	47568	39.60	242500	246000	236500	313500	169500	241500	242478.78	9.67	0	-5691	250500	246000	238500	234000	226500	248250	236250	36	72000	500	183540	500	1	7298468	17699	49.99	3.47	12	0.65	4851.00	69974.00	281000	20230414	-13.70	95413	20221012	154.16	281000	-13.70	20230414	123400	96.52	20230106	281000	-13.70	20230414	99700	143.23	20221012	4.37	Y	086900	500	36 억		705400	N	N	11141	N	00	N
144	20230706	100607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	242000	500	2	0.21	6693267000	27744	23.09	242500	245000	236500	313500	169500	241500	241250.97	9.67	0	-1012	250500	246000	238500	234000	226500	248250	236250	36	72000	500	183540	500	1	7298468	17662	49.89	3.46	12	0.38	4851.00	69974.00	281000	20230414	-13.88	95413	20221012	153.63	281000	-13.88	20230414	123400	96.11	20230106	281000	-13.88	20230414	99700	142.73	20221012	4.37	Y	086900	500	36 억		705400	N	N	11141	N	00	N
145	20230706	090607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	237500	-4000	5	-1.66	1253516500	5257	4.38	242500	242500	236500	313500	169500	241500	238447.12	9.67	0	-837	250500	246000	238500	234000	226500	248250	236250	36	72000	500	183540	500	1	7298468	17334	48.96	3.39	12	0.07	4851.00	69974.00	281000	20230414	-15.48	95413	20221012	148.92	281000	-15.48	20230414	123400	92.46	20230106	281000	-15.48	20230414	99700	138.21	20221012	4.37	Y	086900	500	36 억		705400	N	N	11141	N	00	N
146	20230705	160604	55	60.00	KSQ150		제약	N	N	N	Y	60	N	241500	6000	2	2.55	28443863500	119827	226.69	233500	243000	231000	306000	165000	235500	237369.14	9.40	0	6084	242500	239000	235000	231500	227500	239250	231750	36	70500	500	178980	500	1	7298468	17626	49.78	3.45	12	1.64	4851.00	69974.00	281000	20230414	-14.06	95413	20221012	153.11	281000	-14.06	20230414	123400	95.71	20230106	281000	-14.06	20230414	99700	142.23	20221012	4.39	Y	086900	500	36 억		685701	N	N	11141	N	00	N
147	20230705	150603	55	60.00	KSQ150		제약	N	N	N	Y	60	N	241000	5500	2	2.34	25941547000	109442	207.04	233500	243000	231000	306000	165000	235500	237034.66	9.40	0	9858	242500	239000	235000	231500	227500	239250	231750	36	70500	500	178980	500	1	7298468	17589	49.68	3.44	12	1.50	4851.00	69974.00	281000	20230414	-14.23	95413	20221012	152.59	281000	-14.23	20230414	123400	95.30	20230106	281000	-14.23	20230414	99700	141.73	20221012	4.39	Y	086900	500	36 억		685701	N	N	7943	N	00	N
148	20230705	140557	55	60.00	KSQ150		제약	N	N	N	Y	60	N	238500	3000	2	1.27	18539177000	78631	148.75	233500	240000	231000	306000	165000	235500	235774.40	9.40	0	9326	242500	239000	235000	231500	227500	239250	231750	36	70500	500	178980	500	1	7298468	17407	49.17	3.41	12	1.08	4851.00	69974.00	281000	20230414	-15.12	95413	20221012	149.97	281000	-15.12	20230414	123400	93.27	20230106	281000	-15.12	20230414	99700	139.22	20221012	4.39	Y	086900	500	36 억		685701	N	N	7943	N	00	N
149	20230705	130558	55	60.00	KSQ150		제약	N	N	N	Y	60	N	238000	2500	2	1.06	15601532500	66267	125.36	233500	240000	231000	306000	165000	235500	235434.42	9.40	0	7170	242500	239000	235000	231500	227500	239250	231750	36	70500	500	178980	500	1	7298468	17370	49.06	3.40	12	0.91	4851.00	69974.00	281000	20230414	-15.30	95413	20221012	149.44	281000	-15.30	20230414	123400	92.87	20230106	281000	-15.30	20230414	99700	138.72	20221012	4.39	Y	086900	500	36 억		685701	N	N	7943	N	00	N
150	20230705	120557	55	60.00	KSQ150		제약	N	N	N	Y	60	N	237500	2000	2	0.85	12854691500	54747	103.57	233500	240000	231000	306000	165000	235500	234801.75	9.40	0	5669	242500	239000	235000	231500	227500	239250	231750	36	70500	500	178980	500	1	7298468	17334	48.96	3.39	12	0.75	4851.00	69974.00	281000	20230414	-15.48	95413	20221012	148.92	281000	-15.48	20230414	123400	92.46	20230106	281000	-15.48	20230414	99700	138.21	20221012	4.39	Y	086900	500	36 억		685701	N	N	7943	N	00	N
151	20230705	110603	55	60.00	KSQ150		제약	N	N	N	Y	60	N	237000	1500	2	0.64	11640765000	49624	93.88	233500	240000	231000	306000	165000	235500	234579.34	9.40	0	5569	242500	239000	235000	231500	227500	239250	231750	36	70500	500	178980	500	1	7298468	17297	48.86	3.39	12	0.68	4851.00	69974.00	281000	20230414	-15.66	95413	20221012	148.39	281000	-15.66	20230414	123400	92.06	20230106	281000	-15.66	20230414	99700	137.71	20221012	4.39	Y	086900	500	36 억		685701	N	N	7943	N	00	N
152	20230705	100559	55	60.00	KSQ150		제약	N	N	N	Y	60	N	234000	-1500	5	-0.64	6094816500	26257	49.67	233500	235500	231000	306000	165000	235500	232121.59	9.40	0	-1499	242500	239000	235000	231500	227500	239250	231750	36	70500	500	178980	500	1	7298468	17078	48.24	3.34	12	0.36	4851.00	69974.00	281000	20230414	-16.73	95413	20221012	145.25	281000	-16.73	20230414	123400	89.63	20230106	281000	-16.73	20230414	99700	134.70	20221012	4.39	Y	086900	500	36 억		685701	N	N	7943	N	00	N
153	20230705	090558	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232500	-3000	5	-1.27	631812000	2705	5.12	233500	235500	232500	306000	165000	235500	233571.90	9.40	0	-95	242500	239000	235000	231500	227500	239250	231750	36	70500	500	178980	500	1	7298468	16969	47.93	3.32	12	0.04	4851.00	69974.00	281000	20230414	-17.26	95413	20221012	143.68	281000	-17.26	20230414	123400	88.41	20230106	281000	-17.26	20230414	99700	133.20	20221012	4.39	Y	086900	500	36 억		685701	N	N	7943	N	00	N
154	20230704	160556	55	60.00	KSQ150		제약	N	N	N	Y	60	N	235500	0	3	0.00	12350778500	52588	60.31	235500	238500	231000	306000	165000	235500	234855.20	9.37	0	4988	245166	240332	235166	230332	225166	237750	227750	36	70500	500	178980	500	1	7298468	17188	48.55	3.37	12	0.72	4851.00	69974.00	281000	20230414	-16.19	95413	20221012	146.82	281000	-16.19	20230414	123400	90.84	20230106	281000	-16.19	20230414	99700	136.21	20221012	4.48	Y	086900	500	36 억		683738	N	N	7943	N	00	N
155	20230704	150549	55	60.00	KSQ150		제약	N	N	N	Y	60	N	235000	-500	5	-0.21	11782179000	50171	57.54	235500	238500	231000	306000	165000	235500	234840.35	9.37	0	4915	245166	240332	235166	230332	225166	237750	227750	36	70500	500	178980	500	1	7298468	17151	48.44	3.36	12	0.69	4851.00	69974.00	281000	20230414	-16.37	95413	20221012	146.30	281000	-16.37	20230414	123400	90.44	20230106	281000	-16.37	20230414	99700	135.71	20221012	4.48	Y	086900	500	36 억		683738	N	N	6907	N	00	N
156	20230704	140555	55	60.00	KSQ150		제약	N	N	N	Y	60	N	235500	0	3	0.00	10877411000	46323	53.13	235500	238500	231000	306000	165000	235500	234816.55	9.37	0	4735	245166	240332	235166	230332	225166	237750	227750	36	70500	500	178980	500	1	7298468	17188	48.55	3.37	12	0.63	4851.00	69974.00	281000	20230414	-16.19	95413	20221012	146.82	281000	-16.19	20230414	123400	90.84	20230106	281000	-16.19	20230414	99700	136.21	20221012	4.48	Y	086900	500	36 억		683738	N	N	6907	N	00	N
157	20230704	130546	55	60.00	KSQ150		제약	N	N	N	Y	60	N	235500	0	3	0.00	8604012000	36730	42.12	235500	237500	231000	306000	165000	235500	234250.05	9.37	0	3462	245166	240332	235166	230332	225166	237750	227750	36	70500	500	178980	500	1	7298468	17188	48.55	3.37	12	0.50	4851.00	69974.00	281000	20230414	-16.19	95413	20221012	146.82	281000	-16.19	20230414	123400	90.84	20230106	281000	-16.19	20230414	99700	136.21	20221012	4.48	Y	086900	500	36 억		683738	N	N	6907	N	00	N
158	20230704	120552	55	60.00	KSQ150		제약	N	N	N	Y	60	N	236000	500	2	0.21	7941398000	33918	38.90	235500	237500	231000	306000	165000	235500	234134.97	9.37	0	3566	245166	240332	235166	230332	225166	237750	227750	36	70500	500	178980	500	1	7298468	17224	48.65	3.37	12	0.46	4851.00	69974.00	281000	20230414	-16.01	95413	20221012	147.35	281000	-16.01	20230414	123400	91.25	20230106	281000	-16.01	20230414	99700	136.71	20221012	4.48	Y	086900	500	36 억		683738	N	N	6907	N	00	N
159	20230704	110547	55	60.00	KSQ150		제약	N	N	N	Y	60	N	236000	500	2	0.21	6683142000	28593	32.79	235500	237500	231000	306000	165000	235500	233733.13	9.37	0	3189	245166	240332	235166	230332	225166	237750	227750	36	70500	500	178980	500	1	7298468	17224	48.65	3.37	12	0.39	4851.00	69974.00	281000	20230414	-16.01	95413	20221012	147.35	281000	-16.01	20230414	123400	91.25	20230106	281000	-16.01	20230414	99700	136.71	20221012	4.48	Y	086900	500	36 억		683738	N	N	6907	N	00	N
160	20230704	100546	55	60.00	KSQ150		제약	N	N	N	Y	60	N	234000	-1500	5	-0.64	3808234500	16263	18.65	235500	237500	231500	306000	165000	235500	234165.07	9.37	0	1951	245166	240332	235166	230332	225166	237750	227750	36	70500	500	178980	500	1	7298468	17078	48.24	3.34	12	0.22	4851.00	69974.00	281000	20230414	-16.73	95413	20221012	145.25	281000	-16.73	20230414	123400	89.63	20230106	281000	-16.73	20230414	99700	134.70	20221012	4.48	Y	086900	500	36 억		683738	N	N	6907	N	00	N
161	20230704	090545	55	60.00	KSQ150		제약	N	N	N	Y	60	N	234000	-1500	5	-0.64	697836000	2986	3.42	235500	236500	231500	306000	165000	235500	233698.99	9.37	0	449	245166	240332	235166	230332	225166	237750	227750	36	70500	500	178980	500	1	7298468	17078	48.24	3.34	12	0.04	4851.00	69974.00	281000	20230414	-16.73	95413	20221012	145.25	281000	-16.73	20230414	123400	89.63	20230106	281000	-16.73	20230414	99700	134.70	20221012	4.48	Y	086900	500	36 억		683738	N	N	6907	N	00	N
162	20230703	160539	55	60.00	KSQ150		제약	N	N	N	Y	60	N	235500	0	3	0.00	20370821000	86976	88.72	239500	240000	230000	306000	165000	235500	234210.78	9.21	0	11415	244166	239832	234166	229832	224166	242000	232000	36	70500	500	178980	500	1	7298468	17188	48.55	3.37	12	1.19	4851.00	69974.00	281000	20230414	-16.19	95413	20221012	146.82	281000	-16.19	20230414	123400	90.84	20230106	281000	-16.19	20230414	99700	136.21	20221012	4.38	Y	086900	500	36 억		672084	N	N	6907	N	00	N
163	20230703	150544	55	60.00	KSQ150		제약	N	N	N	Y	60	N	235500	0	3	0.00	19678839000	84035	85.72	239500	240000	230000	306000	165000	235500	234174.30	9.21	0	10996	244166	239832	234166	229832	224166	242000	232000	36	70500	500	178980	500	1	7298468	17188	48.55	3.37	12	1.15	4851.00	69974.00	281000	20230414	-16.19	95413	20221012	146.82	281000	-16.19	20230414	123400	90.84	20230106	281000	-16.19	20230414	99700	136.21	20221012	4.38	Y	086900	500	36 억		672084	N	N	3770	N	00	N
164	20230703	140544	55	60.00	KSQ150		제약	N	N	N	Y	60	N	235000	-500	5	-0.21	17997828000	76883	78.43	239500	240000	230000	306000	165000	235500	234093.71	9.21	0	9908	244166	239832	234166	229832	224166	242000	232000	36	70500	500	178980	500	1	7298468	17151	48.44	3.36	12	1.05	4851.00	69974.00	281000	20230414	-16.37	95413	20221012	146.30	281000	-16.37	20230414	123400	90.44	20230106	281000	-16.37	20230414	99700	135.71	20221012	4.38	Y	086900	500	36 억		672084	N	N	3770	N	00	N
165	20230703	130540	55	60.00	KSQ150		제약	N	N	N	Y	60	N	235500	0	3	0.00	15775059500	67445	68.80	239500	240000	230000	306000	165000	235500	233895.14	9.21	0	8031	244166	239832	234166	229832	224166	242000	232000	36	70500	500	178980	500	1	7298468	17188	48.55	3.37	12	0.92	4851.00	69974.00	281000	20230414	-16.19	95413	20221012	146.82	281000	-16.19	20230414	123400	90.84	20230106	281000	-16.19	20230414	99700	136.21	20221012	4.38	Y	086900	500	36 억		672084	N	N	3770	N	00	N
166	20230703	120546	55	60.00	KSQ150		제약	N	N	N	Y	60	N	235500	0	3	0.00	14626359000	62567	63.82	239500	240000	230000	306000	165000	235500	233771.11	9.21	0	8388	244166	239832	234166	229832	224166	242000	232000	36	70500	500	178980	500	1	7298468	17188	48.55	3.37	12	0.86	4851.00	69974.00	281000	20230414	-16.19	95413	20221012	146.82	281000	-16.19	20230414	123400	90.84	20230106	281000	-16.19	20230414	99700	136.21	20221012	4.38	Y	086900	500	36 억		672084	N	N	3770	N	00	N
167	20230703	110541	55	60.00	KSQ150		제약	N	N	N	Y	60	N	235500	0	3	0.00	12759295000	54630	55.73	239500	240000	230000	306000	165000	235500	233558.36	9.21	0	6002	244166	239832	234166	229832	224166	242000	232000	36	70500	500	178980	500	1	7298468	17188	48.55	3.37	12	0.75	4851.00	69974.00	281000	20230414	-16.19	95413	20221012	146.82	281000	-16.19	20230414	123400	90.84	20230106	281000	-16.19	20230414	99700	136.21	20221012	4.38	Y	086900	500	36 억		672084	N	N	3770	N	00	N
168	20230703	100532	55	60.00	KSQ150		제약	N	N	N	Y	60	N	232000	-3500	5	-1.49	9078810000	38850	39.63	239500	240000	230000	306000	165000	235500	233688.76	9.21	0	419	244166	239832	234166	229832	224166	242000	232000	36	70500	500	178980	500	1	7298468	16932	47.83	3.32	12	0.53	4851.00	69974.00	281000	20230414	-17.44	95413	20221012	143.15	281000	-17.44	20230414	123400	88.01	20230106	281000	-17.44	20230414	99700	132.70	20221012	4.38	Y	086900	500	36 억		672084	N	N	3770	N	00	N
169	20230703	090537	55	60.00	KSQ150		제약	N	N	N	Y	60	N	236500	1000	2	0.42	1871009000	7873	8.03	239500	240000	235500	306000	165000	235500	237649.07	9.21	0	96	244166	239832	234166	229832	224166	242000	232000	36	70500	500	178980	500	1	7298468	17261	48.75	3.38	12	0.11	4851.00	69974.00	281000	20230414	-15.84	95413	20221012	147.87	281000	-15.84	20230414	123400	91.65	20230106	281000	-15.84	20230414	99700	137.21	20221012	4.38	Y	086900	500	36 억		672084	N	N	3770	N	00	N