KissMeData/237690/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	161008	00	50.00	KSQ150		제약	N	N	N	N	50	N	75500	400	2	0.53	5661494600	75597	106.65	75500	76300	73700	97600	52600	75100	74890.11	2.70	0	-16271	77300	76200	75200	74100	73100	75700	73600	94	22500	500	55570	100	1	18808775	14201	78.89	4.21	12	0.40	957.00	17951.00	117400	20220811	-35.69	69400	20230316	8.79	93100	-18.90	20230508	69400	8.79	20230316	117400	-35.69	20220811	69400	8.79	20230316	2.14	Y	237690	500	94 억		507514	N	N	8136	N	00	N
3	20230731	151008	00	50.00	KSQ150		제약	N	N	N	N	50	N	75800	700	2	0.93	5089590100	68040	95.99	75500	76300	73700	97600	52600	75100	74802.91	2.70	0	-14400	77300	76200	75200	74100	73100	75700	73600	94	22500	500	55570	100	1	18808775	14257	79.21	4.22	12	0.36	957.00	17951.00	117400	20220811	-35.43	69400	20230316	9.22	93100	-18.58	20230508	69400	9.22	20230316	117400	-35.43	20220811	69400	9.22	20230316	2.14	Y	237690	500	94 억		507514	N	N	8267	N	00	N
4	20230731	141013	00	50.00	KSQ150		제약	N	N	N	N	50	N	75100	0	3	0.00	3531298300	47429	66.91	75500	75600	73700	97600	52600	75100	74454.41	2.70	0	-14434	77300	76200	75200	74100	73100	75700	73600	94	22500	500	55570	100	1	18808775	14125	78.47	4.18	12	0.25	957.00	17951.00	117400	20220811	-36.03	69400	20230316	8.21	93100	-19.33	20230508	69400	8.21	20230316	117400	-36.03	20220811	69400	8.21	20230316	2.14	Y	237690	500	94 억		507514	N	N	8267	N	00	N
5	20230731	131012	00	50.00	KSQ150		제약	N	N	N	N	50	N	73800	-1300	5	-1.73	3134627400	42107	59.40	75500	75600	73700	97600	52600	75100	74444.33	2.70	0	-13364	77300	76200	75200	74100	73100	75700	73600	94	22500	500	55570	100	1	18808775	13881	77.12	4.11	12	0.22	957.00	17951.00	117400	20220811	-37.14	69400	20230316	6.34	93100	-20.73	20230508	69400	6.34	20230316	117400	-37.14	20220811	69400	6.34	20230316	2.14	Y	237690	500	94 억		507514	N	N	8267	N	00	N
6	20230731	121022	00	50.00	KSQ150		제약	N	N	N	N	50	N	73900	-1200	5	-1.60	2673074400	35859	50.59	75500	75600	73900	97600	52600	75100	74544.03	2.70	0	-11636	77300	76200	75200	74100	73100	75700	73600	94	22500	500	55570	100	1	18808775	13900	77.22	4.12	12	0.19	957.00	17951.00	117400	20220811	-37.05	69400	20230316	6.48	93100	-20.62	20230508	69400	6.48	20230316	117400	-37.05	20220811	69400	6.48	20230316	2.14	Y	237690	500	94 억		507514	N	N	8267	N	00	N
7	20230731	111024	00	50.00	KSQ150		제약	N	N	N	N	50	N	74200	-900	5	-1.20	2002125700	26815	37.83	75500	75600	74200	97600	52600	75100	74664.39	2.70	0	-7157	77300	76200	75200	74100	73100	75700	73600	94	22500	500	55570	100	1	18808775	13956	77.53	4.13	12	0.14	957.00	17951.00	117400	20220811	-36.80	69400	20230316	6.92	93100	-20.30	20230508	69400	6.92	20230316	117400	-36.80	20220811	69400	6.92	20230316	2.14	Y	237690	500	94 억		507514	N	N	8267	N	00	N
8	20230731	101020	00	50.00	KSQ150		제약	N	N	N	N	50	N	74800	-300	5	-0.40	1219792900	16319	23.02	75500	75600	74200	97600	52600	75100	74746.79	2.70	0	-2035	77300	76200	75200	74100	73100	75700	73600	94	22500	500	55570	100	1	18808775	14069	78.16	4.17	12	0.09	957.00	17951.00	117400	20220811	-36.29	69400	20230316	7.78	93100	-19.66	20230508	69400	7.78	20230316	117400	-36.29	20220811	69400	7.78	20230316	2.14	Y	237690	500	94 억		507514	N	N	8267	N	00	N
9	20230731	091009	00	50.00	KSQ150		제약	N	N	N	N	50	N	75200	100	2	0.13	38877800	515	0.73	75500	75500	75200	97600	52600	75100	75490.87	2.70	0	-581	77300	76200	75200	74100	73100	75700	73600	94	22500	500	55570	100	1	18808775	14144	78.58	4.19	12	0.00	957.00	17951.00	117400	20220811	-35.95	69400	20230316	8.36	93100	-19.23	20230508	69400	8.36	20230316	117400	-35.95	20220811	69400	8.36	20230316	2.14	Y	237690	500	94 억		507514	N	N	8267	N	00	N
10	20230728	161011	00	50.00	KSQ150		제약	N	N	N	N	50	N	75100	200	2	0.27	5315743000	70768	65.00	75400	76300	74200	97300	52500	74900	75115.34	2.74	0	-7267	77366	76132	74266	73032	71166	76750	73650	94	22400	500	55420	100	1	18808775	14125	78.47	4.18	12	0.38	957.00	17951.00	117400	20220811	-36.03	69400	20230316	8.21	93100	-19.33	20230508	69400	8.21	20230316	117400	-36.03	20220811	69400	8.21	20230316	2.09	Y	237690	500	94 억		514872	N	N	8267	N	00	N
11	20230728	151010	00	50.00	KSQ150		제약	N	N	N	N	50	N	74900	0	3	0.00	4839232600	64422	59.17	75400	76300	74200	97300	52500	74900	75117.96	2.74	0	-5506	77366	76132	74266	73032	71166	76750	73650	94	22400	500	55420	100	1	18808775	14088	78.27	4.17	12	0.34	957.00	17951.00	117400	20220811	-36.20	69400	20230316	7.93	93100	-19.55	20230508	69400	7.93	20230316	117400	-36.20	20220811	69400	7.93	20230316	2.09	Y	237690	500	94 억		514872	N	N	9889	N	00	N
12	20230728	141007	00	50.00	KSQ150		제약	N	N	N	N	50	N	74800	-100	5	-0.13	3971881900	52821	48.52	75400	76300	74200	97300	52500	74900	75195.55	2.74	0	-5175	77366	76132	74266	73032	71166	76750	73650	94	22400	500	55420	100	1	18808775	14069	78.16	4.17	12	0.28	957.00	17951.00	117400	20220811	-36.29	69400	20230316	7.78	93100	-19.66	20230508	69400	7.78	20230316	117400	-36.29	20220811	69400	7.78	20230316	2.09	Y	237690	500	94 억		514872	N	N	9889	N	00	N
13	20230728	131010	00	50.00	KSQ150		제약	N	N	N	N	50	N	75000	100	2	0.13	3659031300	48638	44.68	75400	76300	74200	97300	52500	74900	75230.40	2.74	0	-3928	77366	76132	74266	73032	71166	76750	73650	94	22400	500	55420	100	1	18808775	14107	78.37	4.18	12	0.26	957.00	17951.00	117400	20220811	-36.12	69400	20230316	8.07	93100	-19.44	20230508	69400	8.07	20230316	117400	-36.12	20220811	69400	8.07	20230316	2.09	Y	237690	500	94 억		514872	N	N	9889	N	00	N
14	20230728	121009	00	50.00	KSQ150		제약	N	N	N	N	50	N	75200	300	2	0.40	3391533800	45077	41.40	75400	76300	74200	97300	52500	74900	75239.25	2.74	0	-2942	77366	76132	74266	73032	71166	76750	73650	94	22400	500	55420	100	1	18808775	14144	78.58	4.19	12	0.24	957.00	17951.00	117400	20220811	-35.95	69400	20230316	8.36	93100	-19.23	20230508	69400	8.36	20230316	117400	-35.95	20220811	69400	8.36	20230316	2.09	Y	237690	500	94 억		514872	N	N	9889	N	00	N
15	20230728	111016	00	50.00	KSQ150		제약	N	N	N	N	50	N	74900	0	3	0.00	2929746700	38929	35.76	75400	76300	74200	97300	52500	74900	75259.42	2.74	0	-1537	77366	76132	74266	73032	71166	76750	73650	94	22400	500	55420	100	1	18808775	14088	78.27	4.17	12	0.21	957.00	17951.00	117400	20220811	-36.20	69400	20230316	7.93	93100	-19.55	20230508	69400	7.93	20230316	117400	-36.20	20220811	69400	7.93	20230316	2.09	Y	237690	500	94 억		514872	N	N	9889	N	00	N
16	20230728	101005	00	50.00	KSQ150		제약	N	N	N	N	50	N	75800	900	2	1.20	2232445400	29680	27.26	75400	76300	74200	97300	52500	74900	75217.98	2.74	0	162	77366	76132	74266	73032	71166	76750	73650	94	22400	500	55420	100	1	18808775	14257	79.21	4.22	12	0.16	957.00	17951.00	117400	20220811	-35.43	69400	20230316	9.22	93100	-18.58	20230508	69400	9.22	20230316	117400	-35.43	20220811	69400	9.22	20230316	2.09	Y	237690	500	94 억		514872	N	N	9889	N	00	N
17	20230728	091014	00	50.00	KSQ150		제약	N	N	N	N	50	N	75800	900	2	1.20	589388500	7799	7.16	75400	76300	74500	97300	52500	74900	75578.93	2.74	0	-315	77366	76132	74266	73032	71166	76750	73650	94	22400	500	55420	100	1	18808775	14257	79.21	4.22	12	0.04	957.00	17951.00	117400	20220811	-35.43	69400	20230316	9.22	93100	-18.58	20230508	69400	9.22	20230316	117400	-35.43	20220811	69400	9.22	20230316	2.09	Y	237690	500	94 억		514872	N	N	9889	N	00	N
18	20230727	161006	00	50.00	KSQ150		제약	N	N	N	N	50	N	74900	2400	2	3.31	8018714100	107757	78.34	72500	75500	72400	94200	50800	72500	74413.33	2.67	29152	14332	76100	74300	72900	71100	69700	73600	70400	94	21700	500	53650	100	1	18808775	14088	78.27	4.17	12	0.57	957.00	17951.00	117400	20220811	-36.20	69400	20230316	7.93	93100	-19.55	20230508	69400	7.93	20230316	117400	-36.20	20220811	69400	7.93	20230316	2.07	Y	237690	500	94 억		501672	N	N	9889	N	00	N
19	20230727	151006	00	50.00	KSQ150		제약	N	N	N	N	50	N	74500	2000	2	2.76	7282278400	97904	71.18	72500	75500	72400	94200	50800	72500	74381.83	2.67	29152	16237	76100	74300	72900	71100	69700	73600	70400	94	21700	500	53650	100	1	18808775	14013	77.85	4.15	12	0.52	957.00	17951.00	117400	20220811	-36.54	69400	20230316	7.35	93100	-19.98	20230508	69400	7.35	20230316	117400	-36.54	20220811	69400	7.35	20230316	2.07	Y	237690	500	94 억		501672	N	N	16922	N	00	N
20	20230727	141001	00	50.00	KSQ150		제약	N	N	N	N	50	N	73700	1200	2	1.66	5512660600	74025	53.82	72500	75500	72400	94200	50800	72500	74470.25	2.67	29152	13601	76100	74300	72900	71100	69700	73600	70400	94	21700	500	53650	100	1	18808775	13862	77.01	4.11	12	0.39	957.00	17951.00	117400	20220811	-37.22	69400	20230316	6.20	93100	-20.84	20230508	69400	6.20	20230316	117400	-37.22	20220811	69400	6.20	20230316	2.07	Y	237690	500	94 억		501672	N	N	16922	N	00	N
21	20230727	131000	00	50.00	KSQ150		제약	N	N	N	N	50	N	75000	2500	2	3.45	4503117100	60425	43.93	72500	75500	72400	94200	50800	72500	74524.07	2.67	29152	11969	76100	74300	72900	71100	69700	73600	70400	94	21700	500	53650	100	1	18808775	14107	78.37	4.18	12	0.32	957.00	17951.00	117400	20220811	-36.12	69400	20230316	8.07	93100	-19.44	20230508	69400	8.07	20230316	117400	-36.12	20220811	69400	8.07	20230316	2.07	Y	237690	500	94 억		501672	N	N	16922	N	00	N
22	20230727	121004	00	50.00	KSQ150		제약	N	N	N	N	50	N	74900	2400	2	3.31	3892845200	52282	38.01	72500	75500	72400	94200	50800	72500	74458.61	2.67	29152	9868	76100	74300	72900	71100	69700	73600	70400	94	21700	500	53650	100	1	18808775	14088	78.27	4.17	12	0.28	957.00	17951.00	117400	20220811	-36.20	69400	20230316	7.93	93100	-19.55	20230508	69400	7.93	20230316	117400	-36.20	20220811	69400	7.93	20230316	2.07	Y	237690	500	94 억		501672	N	N	16922	N	00	N
23	20230727	111006	00	50.00	KSQ150		제약	N	N	N	N	50	N	74500	2000	2	2.76	3368888900	45268	32.91	72500	75500	72400	94200	50800	72500	74420.98	2.67	29152	9730	76100	74300	72900	71100	69700	73600	70400	94	21700	500	53650	100	1	18808775	14013	77.85	4.15	12	0.24	957.00	17951.00	117400	20220811	-36.54	69400	20230316	7.35	93100	-19.98	20230508	69400	7.35	20230316	117400	-36.54	20220811	69400	7.35	20230316	2.07	Y	237690	500	94 억		501672	N	N	16922	N	00	N
24	20230727	101003	00	50.00	KSQ150		제약	N	N	N	N	50	N	75200	2700	2	3.72	2408135800	32467	23.61	72500	75200	72400	94200	50800	72500	74171.80	2.67	29152	8418	76100	74300	72900	71100	69700	73600	70400	94	21700	500	53650	100	1	18808775	14144	78.58	4.19	12	0.17	957.00	17951.00	117400	20220811	-35.95	69400	20230316	8.36	93100	-19.23	20230508	69400	8.36	20230316	117400	-35.95	20220811	69400	8.36	20230316	2.07	Y	237690	500	94 억		501672	N	N	16922	N	00	N
25	20230727	091001	00	50.00	KSQ150		제약	N	N	N	N	50	N	74300	1800	2	2.48	622076800	8403	6.11	72500	74700	72400	94200	50800	72500	74030.32	2.67	29152	-18	76100	74300	72900	71100	69700	73600	70400	94	21700	500	53650	100	1	18808775	13975	77.64	4.14	12	0.04	957.00	17951.00	117400	20220811	-36.71	69400	20230316	7.06	93100	-20.19	20230508	69400	7.06	20230316	117400	-36.71	20220811	69400	7.06	20230316	2.07	Y	237690	500	94 억		501672	N	N	16922	N	00	N
26	20230726	160959	00	50.00	KSQ150		제약	N	N	N	N	50	N	72500	-1500	5	-2.03	9933041000	136799	156.43	73200	74700	71500	96200	51800	74000	72610.49	2.51	0	6023	77333	75666	74633	72966	71933	75150	72450	94	22200	500	54760	100	1	18808775	13636	75.76	4.04	12	0.73	957.00	17951.00	117400	20220811	-38.25	69400	20230316	4.47	93100	-22.13	20230508	69400	4.47	20230316	117400	-38.25	20220811	69400	4.47	20230316	2.01	Y	237690	500	94 억		472520	N	N	16922	N	00	N
27	20230726	151005	00	50.00	KSQ150		제약	N	N	N	N	50	N	72600	-1400	5	-1.89	9283585700	127847	146.20	73200	74700	71500	96200	51800	74000	72614.79	2.51	0	5689	77333	75666	74633	72966	71933	75150	72450	94	22200	500	54760	100	1	18808775	13655	75.86	4.04	12	0.68	957.00	17951.00	117400	20220811	-38.16	69400	20230316	4.61	93100	-22.02	20230508	69400	4.61	20230316	117400	-38.16	20220811	69400	4.61	20230316	2.01	Y	237690	500	94 억		472520	N	N	8904	N	00	N
28	20230726	140958	00	50.00	KSQ150		제약	N	N	N	N	50	N	72200	-1800	5	-2.43	8178038800	112614	128.78	73200	74700	71500	96200	51800	74000	72620.07	2.51	0	5435	77333	75666	74633	72966	71933	75150	72450	94	22200	500	54760	100	1	18808775	13580	75.44	4.02	12	0.60	957.00	17951.00	117400	20220811	-38.50	69400	20230316	4.03	93100	-22.45	20230508	69400	4.03	20230316	117400	-38.50	20220811	69400	4.03	20230316	2.01	Y	237690	500	94 억		472520	N	N	8904	N	00	N
29	20230726	130955	00	50.00	KSQ150		제약	N	N	N	N	50	N	71800	-2200	5	-2.97	6124271400	84368	96.48	73200	74700	71500	96200	51800	74000	72589.95	2.51	0	7419	77333	75666	74633	72966	71933	75150	72450	94	22200	500	54760	100	1	18808775	13505	75.03	4.00	12	0.45	957.00	17951.00	117400	20220811	-38.84	69400	20230316	3.46	93100	-22.88	20230508	69400	3.46	20230316	117400	-38.84	20220811	69400	3.46	20230316	2.01	Y	237690	500	94 억		472520	N	N	8904	N	00	N
30	20230726	120959	00	50.00	KSQ150		제약	N	N	N	N	50	N	72700	-1300	5	-1.76	5214867500	71741	82.04	73200	74700	71500	96200	51800	74000	72690.16	2.51	0	6017	77333	75666	74633	72966	71933	75150	72450	94	22200	500	54760	100	1	18808775	13674	75.97	4.05	12	0.38	957.00	17951.00	117400	20220811	-38.07	69400	20230316	4.76	93100	-21.91	20230508	69400	4.76	20230316	117400	-38.07	20220811	69400	4.76	20230316	2.01	Y	237690	500	94 억		472520	N	N	8904	N	00	N
31	20230726	110952	00	50.00	KSQ150		제약	N	N	N	N	50	N	72400	-1600	5	-2.16	4537667300	62400	71.36	73200	74700	71500	96200	51800	74000	72718.99	2.51	0	5739	77333	75666	74633	72966	71933	75150	72450	94	22200	500	54760	100	1	18808775	13618	75.65	4.03	12	0.33	957.00	17951.00	117400	20220811	-38.33	69400	20230316	4.32	93100	-22.23	20230508	69400	4.32	20230316	117400	-38.33	20220811	69400	4.32	20230316	2.01	Y	237690	500	94 억		472520	N	N	8904	N	00	N
32	20230726	101001	00	50.00	KSQ150		제약	N	N	N	N	50	N	72700	-1300	5	-1.76	2271286500	31043	35.50	73200	74700	72500	96200	51800	74000	73165.76	2.51	0	1776	77333	75666	74633	72966	71933	75150	72450	94	22200	500	54760	100	1	18808775	13674	75.97	4.05	12	0.17	957.00	17951.00	117400	20220811	-38.07	69400	20230316	4.76	93100	-21.91	20230508	69400	4.76	20230316	117400	-38.07	20220811	69400	4.76	20230316	2.01	Y	237690	500	94 억		472520	N	N	8904	N	00	N
33	20230726	090955	00	50.00	KSQ150		제약	N	N	N	N	50	N	73400	-600	5	-0.81	920244100	12622	14.43	73200	73900	72500	96200	51800	74000	72907.77	2.51	0	-1294	77333	75666	74633	72966	71933	75150	72450	94	22200	500	54760	100	1	18808775	13806	76.70	4.09	12	0.07	957.00	17951.00	117400	20220811	-37.48	69400	20230316	5.76	93100	-21.16	20230508	69400	5.76	20230316	117400	-37.48	20220811	69400	5.76	20230316	2.01	Y	237690	500	94 억		472520	N	N	8904	N	00	N
34	20230725	160952	00	50.00	KSQ150		제약	N	N	N	N	50	N	74000	-700	5	-0.94	6471390800	86823	82.19	75500	76300	73600	97100	52300	74700	74535.56	2.60	0	-16533	79700	77200	75800	73300	71900	76500	72600	94	22400	500	55270	100	1	18808775	13918	77.32	4.12	12	0.46	957.00	17951.00	117400	20220811	-36.97	69400	20230316	6.63	93100	-20.52	20230508	69400	6.63	20230316	117400	-36.97	20220811	69400	6.63	20230316	2.07	Y	237690	500	94 억		489353	N	N	8904	N	00	N
35	20230725	150941	00	50.00	KSQ150		제약	N	N	N	N	50	N	74000	-700	5	-0.94	6058069500	81239	76.91	75500	76300	73600	97100	52300	74700	74570.94	2.60	0	-15471	79700	77200	75800	73300	71900	76500	72600	94	22400	500	55270	100	1	18808775	13918	77.32	4.12	12	0.43	957.00	17951.00	117400	20220811	-36.97	69400	20230316	6.63	93100	-20.52	20230508	69400	6.63	20230316	117400	-36.97	20220811	69400	6.63	20230316	2.07	Y	237690	500	94 억		489353	N	N	10803	N	00	N
36	20230725	140939	00	50.00	KSQ150		제약	N	N	N	N	50	N	74400	-300	5	-0.40	5180276900	69411	65.71	75500	76300	73600	97100	52300	74700	74631.93	2.60	0	-11037	79700	77200	75800	73300	71900	76500	72600	94	22400	500	55270	100	1	18808775	13994	77.74	4.14	12	0.37	957.00	17951.00	117400	20220811	-36.63	69400	20230316	7.20	93100	-20.09	20230508	69400	7.20	20230316	117400	-36.63	20220811	69400	7.20	20230316	2.07	Y	237690	500	94 억		489353	N	N	10803	N	00	N
37	20230725	130950	00	50.00	KSQ150		제약	N	N	N	N	50	N	74300	-400	5	-0.54	4772730900	63914	60.51	75500	76300	73600	97100	52300	74700	74674.26	2.60	0	-9239	79700	77200	75800	73300	71900	76500	72600	94	22400	500	55270	100	1	18808775	13975	77.64	4.14	12	0.34	957.00	17951.00	117400	20220811	-36.71	69400	20230316	7.06	93100	-20.19	20230508	69400	7.06	20230316	117400	-36.71	20220811	69400	7.06	20230316	2.07	Y	237690	500	94 억		489353	N	N	10803	N	00	N
38	20230725	120950	00	50.00	KSQ150		제약	N	N	N	N	50	N	74500	-200	5	-0.27	3402596100	45411	42.99	75500	76300	73600	97100	52300	74700	74928.92	2.60	0	-10431	79700	77200	75800	73300	71900	76500	72600	94	22400	500	55270	100	1	18808775	14013	77.85	4.15	12	0.24	957.00	17951.00	117400	20220811	-36.54	69400	20230316	7.35	93100	-19.98	20230508	69400	7.35	20230316	117400	-36.54	20220811	69400	7.35	20230316	2.07	Y	237690	500	94 억		489353	N	N	10803	N	00	N
39	20230725	110948	00	50.00	KSQ150		제약	N	N	N	N	50	N	74700	0	3	0.00	2935246400	39147	37.06	75500	76300	73600	97100	52300	74700	74980.15	2.60	0	-6971	79700	77200	75800	73300	71900	76500	72600	94	22400	500	55270	100	1	18808775	14050	78.06	4.16	12	0.21	957.00	17951.00	117400	20220811	-36.37	69400	20230316	7.64	93100	-19.76	20230508	69400	7.64	20230316	117400	-36.37	20220811	69400	7.64	20230316	2.07	Y	237690	500	94 억		489353	N	N	10803	N	00	N
40	20230725	100947	00	50.00	KSQ150		제약	N	N	N	N	50	N	75500	800	2	1.07	2047493500	27358	25.90	75500	76300	73600	97100	52300	74700	74840.79	2.60	0	-2284	79700	77200	75800	73300	71900	76500	72600	94	22400	500	55270	100	1	18808775	14201	78.89	4.21	12	0.15	957.00	17951.00	117400	20220811	-35.69	69400	20230316	8.79	93100	-18.90	20230508	69400	8.79	20230316	117400	-35.69	20220811	69400	8.79	20230316	2.07	Y	237690	500	94 억		489353	N	N	10803	N	00	N
41	20230725	090947	00	50.00	KSQ150		제약	N	N	N	N	50	N	73900	-800	5	-1.07	396170500	5331	5.05	75500	75500	73800	97100	52300	74700	74314.12	2.60	0	-1324	79700	77200	75800	73300	71900	76500	72600	94	22400	500	55270	100	1	18808775	13900	77.22	4.12	12	0.03	957.00	17951.00	117400	20220811	-37.05	69400	20230316	6.48	93100	-20.62	20230508	69400	6.48	20230316	117400	-37.05	20220811	69400	6.48	20230316	2.07	Y	237690	500	94 억		489353	N	N	10803	N	00	N
42	20230724	160948	00	50.00	KSQ150		제약	N	N	N	N	50	N	74700	-2600	5	-3.36	7947864800	104999	56.17	78300	78300	74400	100400	54200	77300	75695.28	2.79	0	-39271	81966	79632	76566	74232	71166	80800	75400	94	23100	500	57200	100	1	18808775	14050	78.06	4.16	12	0.56	957.00	17951.00	117400	20220811	-36.37	69400	20230316	7.64	93100	-19.76	20230508	69400	7.64	20230316	117400	-36.37	20220811	69400	7.64	20230316	2.06	Y	237690	500	94 억		523937	N	N	10801	N	00	N
43	20230724	150944	00	50.00	KSQ150		제약	N	N	N	N	50	N	74900	-2400	5	-3.10	7643275000	100928	54.00	78300	78300	74400	100400	54200	77300	75729.98	2.79	0	-37282	81966	79632	76566	74232	71166	80800	75400	94	23100	500	57200	100	1	18808775	14088	78.27	4.17	12	0.54	957.00	17951.00	117400	20220811	-36.20	69400	20230316	7.93	93100	-19.55	20230508	69400	7.93	20230316	117400	-36.20	20220811	69400	7.93	20230316	2.06	Y	237690	500	94 억		523937	N	N	11167	N	00	N
44	20230724	140942	00	50.00	KSQ150		제약	N	N	N	N	50	N	75000	-2300	5	-2.98	7167461000	94566	50.59	78300	78300	74400	100400	54200	77300	75793.21	2.79	0	-35594	81966	79632	76566	74232	71166	80800	75400	94	23100	500	57200	100	1	18808775	14107	78.37	4.18	12	0.50	957.00	17951.00	117400	20220811	-36.12	69400	20230316	8.07	93100	-19.44	20230508	69400	8.07	20230316	117400	-36.12	20220811	69400	8.07	20230316	2.06	Y	237690	500	94 억		523937	N	N	11167	N	00	N
45	20230724	130943	00	50.00	KSQ150		제약	N	N	N	N	50	N	74400	-2900	5	-3.75	6404443800	84348	45.13	78300	78300	74400	100400	54200	77300	75928.82	2.79	0	-32070	81966	79632	76566	74232	71166	80800	75400	94	23100	500	57200	100	1	18808775	13994	77.74	4.14	12	0.45	957.00	17951.00	117400	20220811	-36.63	69400	20230316	7.20	93100	-20.09	20230508	69400	7.20	20230316	117400	-36.63	20220811	69400	7.20	20230316	2.06	Y	237690	500	94 억		523937	N	N	11167	N	00	N
46	20230724	120943	00	50.00	KSQ150		제약	N	N	N	N	50	N	75300	-2000	5	-2.59	5100550200	66937	35.81	78300	78300	75100	100400	54200	77300	76199.26	2.79	0	-24864	81966	79632	76566	74232	71166	80800	75400	94	23100	500	57200	100	1	18808775	14163	78.68	4.19	12	0.36	957.00	17951.00	117400	20220811	-35.86	69400	20230316	8.50	93100	-19.12	20230508	69400	8.50	20230316	117400	-35.86	20220811	69400	8.50	20230316	2.06	Y	237690	500	94 억		523937	N	N	11167	N	00	N
47	20230724	110948	00	50.00	KSQ150		제약	N	N	N	N	50	N	75400	-1900	5	-2.46	4138952100	54175	28.98	78300	78300	75300	100400	54200	77300	76399.67	2.79	0	-20424	81966	79632	76566	74232	71166	80800	75400	94	23100	500	57200	100	1	18808775	14182	78.79	4.20	12	0.29	957.00	17951.00	117400	20220811	-35.78	69400	20230316	8.65	93100	-19.01	20230508	69400	8.65	20230316	117400	-35.78	20220811	69400	8.65	20230316	2.06	Y	237690	500	94 억		523937	N	N	11167	N	00	N
48	20230724	100938	00	50.00	KSQ150		제약	N	N	N	N	50	N	75600	-1700	5	-2.20	3106310100	40519	21.68	78300	78300	75600	100400	54200	77300	76663.05	2.79	0	-14229	81966	79632	76566	74232	71166	80800	75400	94	23100	500	57200	100	1	18808775	14219	79.00	4.21	12	0.22	957.00	17951.00	117400	20220811	-35.60	69400	20230316	8.93	93100	-18.80	20230508	69400	8.93	20230316	117400	-35.60	20220811	69400	8.93	20230316	2.06	Y	237690	500	94 억		523937	N	N	11167	N	00	N
49	20230724	090944	00	50.00	KSQ150		제약	N	N	N	N	50	N	76700	-600	5	-0.78	1048003800	13550	7.25	78300	78300	76500	100400	54200	77300	77343.45	2.79	0	-6680	81966	79632	76566	74232	71166	80800	75400	94	23100	500	57200	100	1	18808775	14426	80.15	4.27	12	0.07	957.00	17951.00	117400	20220811	-34.67	69400	20230316	10.52	93100	-17.62	20230508	69400	10.52	20230316	117400	-34.67	20220811	69400	10.52	20230316	2.06	Y	237690	500	94 억		523937	N	N	11167	N	00	N
50	20230721	160934	00	50.00	KSQ150		제약	N	N	N	N	50	N	77300	3500	2	4.74	14312900500	186564	261.12	73500	78900	73500	95900	51700	73800	76715.42	2.76	0	3461	75733	74766	74033	73066	72333	74400	72700	94	22100	500	54610	100	1	18808775	14539	80.77	4.31	12	0.99	957.00	17951.00	117400	20220811	-34.16	69400	20230316	11.38	93100	-16.97	20230508	69400	11.38	20230316	117400	-34.16	20220811	69400	11.38	20230316	2.09	Y	237690	500	94 억		519823	N	N	11165	N	00	N
51	20230721	150936	00	50.00	KSQ150		제약	N	N	N	N	50	N	77100	3300	2	4.47	13566564500	176910	247.61	73500	78900	73500	95900	51700	73800	76686.43	2.76	0	4332	75733	74766	74033	73066	72333	74400	72700	94	22100	500	54610	100	1	18808775	14502	80.56	4.30	12	0.94	957.00	17951.00	117400	20220811	-34.33	69400	20230316	11.10	93100	-17.19	20230508	69400	11.10	20230316	117400	-34.33	20220811	69400	11.10	20230316	2.09	Y	237690	500	94 억		519823	N	N	6814	N	00	N
52	20230721	140933	00	50.00	KSQ150		제약	N	N	N	N	50	N	75700	1900	2	2.57	11095520400	144723	202.56	73500	78900	73500	95900	51700	73800	76667.51	2.76	0	2400	75733	74766	74033	73066	72333	74400	72700	94	22100	500	54610	100	1	18808775	14238	79.10	4.22	12	0.77	957.00	17951.00	117400	20220811	-35.52	69400	20230316	9.08	93100	-18.69	20230508	69400	9.08	20230316	117400	-35.52	20220811	69400	9.08	20230316	2.09	Y	237690	500	94 억		519823	N	N	6814	N	00	N
53	20230721	130936	00	50.00	KSQ150		제약	N	N	N	N	50	N	76300	2500	2	3.39	10292078500	134194	187.82	73500	78900	73500	95900	51700	73800	76695.76	2.76	0	6624	75733	74766	74033	73066	72333	74400	72700	94	22100	500	54610	100	1	18808775	14351	79.73	4.25	12	0.71	957.00	17951.00	117400	20220811	-35.01	69400	20230316	9.94	93100	-18.05	20230508	69400	9.94	20230316	117400	-35.01	20220811	69400	9.94	20230316	2.09	Y	237690	500	94 억		519823	N	N	6814	N	00	N
54	20230721	120948	00	50.00	KSQ150		제약	N	N	N	N	50	N	76900	3100	2	4.20	9519815400	124095	173.69	73500	78900	73500	95900	51700	73800	76714.19	2.76	0	6895	75733	74766	74033	73066	72333	74400	72700	94	22100	500	54610	100	1	18808775	14464	80.36	4.28	12	0.66	957.00	17951.00	117400	20220811	-34.50	69400	20230316	10.81	93100	-17.40	20230508	69400	10.81	20230316	117400	-34.50	20220811	69400	10.81	20230316	2.09	Y	237690	500	94 억		519823	N	N	6814	N	00	N
55	20230721	110943	00	50.00	KSQ150		제약	N	N	N	N	50	N	78000	4200	2	5.69	6111530900	80542	112.73	73500	78100	73500	95900	51700	73800	75880.33	2.76	0	9434	75733	74766	74033	73066	72333	74400	72700	94	22100	500	54610	100	1	18808775	14671	81.50	4.35	12	0.43	957.00	17951.00	117400	20220811	-33.56	69400	20230316	12.39	93100	-16.22	20230508	69400	12.39	20230316	117400	-33.56	20220811	69400	12.39	20230316	2.09	Y	237690	500	94 억		519823	N	N	6814	N	00	N
56	20230721	100942	00	50.00	KSQ150		제약	N	N	N	N	50	N	74700	900	2	1.22	2625916400	35012	49.00	73500	75700	73500	95900	51700	73800	75000.85	2.76	0	1941	75733	74766	74033	73066	72333	74400	72700	94	22100	500	54610	100	1	18808775	14050	78.06	4.16	12	0.19	957.00	17951.00	117400	20220811	-36.37	69400	20230316	7.64	93100	-19.76	20230508	69400	7.64	20230316	117400	-36.37	20220811	69400	7.64	20230316	2.09	Y	237690	500	94 억		519823	N	N	6814	N	00	N
57	20230721	090940	00	50.00	KSQ150		제약	N	N	N	N	50	N	74500	700	2	0.95	524979100	7045	9.86	73500	75000	73500	95900	51700	73800	74519.09	2.76	0	596	75733	74766	74033	73066	72333	74400	72700	94	22100	500	54610	100	1	18808775	14013	77.85	4.15	12	0.04	957.00	17951.00	117400	20220811	-36.54	69400	20230316	7.35	93100	-19.98	20230508	69400	7.35	20230316	117400	-36.54	20220811	69400	7.35	20230316	2.09	Y	237690	500	94 억		519823	N	N	6814	N	00	N
58	20230720	160931	00	50.00	KSQ150		제약	N	N	N	N	50	N	73800	-400	5	-0.54	5293641500	71266	70.46	74200	75000	73300	96400	52000	74200	74280.17	2.72	0	7037	76466	75332	73266	72132	70066	75900	72700	94	22200	500	54900	100	1	18808775	13881	77.12	4.11	12	0.38	957.00	17951.00	117400	20220811	-37.14	69400	20230316	6.34	93100	-20.73	20230508	69400	6.34	20230316	117400	-37.14	20220811	69400	6.34	20230316	2.09	Y	237690	500	94 억		512532	N	N	6814	N	00	N
59	20230720	150932	00	50.00	KSQ150		제약	N	N	N	N	50	N	73900	-300	5	-0.40	4869913300	65530	64.79	74200	75000	73300	96400	52000	74200	74315.83	2.72	0	4793	76466	75332	73266	72132	70066	75900	72700	94	22200	500	54900	100	1	18808775	13900	77.22	4.12	12	0.35	957.00	17951.00	117400	20220811	-37.05	69400	20230316	6.48	93100	-20.62	20230508	69400	6.48	20230316	117400	-37.05	20220811	69400	6.48	20230316	2.09	Y	237690	500	94 억		512532	N	N	5282	N	00	N
60	20230720	140930	00	50.00	KSQ150		제약	N	N	N	N	50	N	74200	0	3	0.00	4012145000	53928	53.32	74200	75000	73300	96400	52000	74200	74398.28	2.72	0	3616	76466	75332	73266	72132	70066	75900	72700	94	22200	500	54900	100	1	18808775	13956	77.53	4.13	12	0.29	957.00	17951.00	117400	20220811	-36.80	69400	20230316	6.92	93100	-20.30	20230508	69400	6.92	20230316	117400	-36.80	20220811	69400	6.92	20230316	2.09	Y	237690	500	94 억		512532	N	N	5282	N	00	N
61	20230720	130931	00	50.00	KSQ150		제약	N	N	N	N	50	N	74700	500	2	0.67	3394510100	45620	45.10	74200	75000	73300	96400	52000	74200	74408.50	2.72	0	4354	76466	75332	73266	72132	70066	75900	72700	94	22200	500	54900	100	1	18808775	14050	78.06	4.16	12	0.24	957.00	17951.00	117400	20220811	-36.37	69400	20230316	7.64	93100	-19.76	20230508	69400	7.64	20230316	117400	-36.37	20220811	69400	7.64	20230316	2.09	Y	237690	500	94 억		512532	N	N	5282	N	00	N
62	20230720	120940	00	50.00	KSQ150		제약	N	N	N	N	50	N	74600	400	2	0.54	2899670600	38999	38.56	74200	75000	73300	96400	52000	74200	74352.54	2.72	0	1963	76466	75332	73266	72132	70066	75900	72700	94	22200	500	54900	100	1	18808775	14031	77.95	4.16	12	0.21	957.00	17951.00	117400	20220811	-36.46	69400	20230316	7.49	93100	-19.87	20230508	69400	7.49	20230316	117400	-36.46	20220811	69400	7.49	20230316	2.09	Y	237690	500	94 억		512532	N	N	5282	N	00	N
63	20230720	110935	00	50.00	KSQ150		제약	N	N	N	N	50	N	74800	600	2	0.81	2293969300	30888	30.54	74200	75000	73300	96400	52000	74200	74267.39	2.72	0	1613	76466	75332	73266	72132	70066	75900	72700	94	22200	500	54900	100	1	18808775	14069	78.16	4.17	12	0.16	957.00	17951.00	117400	20220811	-36.29	69400	20230316	7.78	93100	-19.66	20230508	69400	7.78	20230316	117400	-36.29	20220811	69400	7.78	20230316	2.09	Y	237690	500	94 억		512532	N	N	5282	N	00	N
64	20230720	100925	00	50.00	KSQ150		제약	N	N	N	N	50	N	74100	-100	5	-0.13	1624469700	21912	21.66	74200	74900	73300	96400	52000	74200	74136.00	2.72	0	1050	76466	75332	73266	72132	70066	75900	72700	94	22200	500	54900	100	1	18808775	13937	77.43	4.13	12	0.12	957.00	17951.00	117400	20220811	-36.88	69400	20230316	6.77	93100	-20.41	20230508	69400	6.77	20230316	117400	-36.88	20220811	69400	6.77	20230316	2.09	Y	237690	500	94 억		512532	N	N	5282	N	00	N
65	20230720	090927	00	50.00	KSQ150		제약	N	N	N	N	50	N	73700	-500	5	-0.67	319658100	4327	4.28	74200	74200	73300	96400	52000	74200	73873.19	2.72	0	-1344	76466	75332	73266	72132	70066	75900	72700	94	22200	500	54900	100	1	18808775	13862	77.01	4.11	12	0.02	957.00	17951.00	117400	20220811	-37.22	69400	20230316	6.20	93100	-20.84	20230508	69400	6.20	20230316	117400	-37.22	20220811	69400	6.20	20230316	2.09	Y	237690	500	94 억		512532	N	N	5282	N	00	N
66	20230719	160944	00	50.00	KSQ150		제약	N	N	N	N	50	N	74200	3300	2	4.65	7391403800	100907	116.12	71500	74400	71200	92100	49700	70900	73247.94	2.55	0	30999	74566	72732	71766	69932	68966	72250	69450	94	21200	500	52460	100	1	18808775	13956	77.53	4.13	12	0.54	957.00	17951.00	117400	20220811	-36.80	69400	20230316	6.92	93100	-20.30	20230508	69400	6.92	20230316	117400	-36.80	20220811	69400	6.92	20230316	2.07	Y	237690	500	94 억		480052	N	N	5280	N	00	N
67	20230719	150943	00	50.00	KSQ150		제약	N	N	N	N	50	N	74200	3300	2	4.65	7128590600	97364	112.05	71500	74400	71200	92100	49700	70900	73215.88	2.55	0	31372	74566	72732	71766	69932	68966	72250	69450	94	21200	500	52460	100	1	18808775	13956	77.53	4.13	12	0.52	957.00	17951.00	117400	20220811	-36.80	69400	20230316	6.92	93100	-20.30	20230508	69400	6.92	20230316	117400	-36.80	20220811	69400	6.92	20230316	2.07	Y	237690	500	94 억		480052	N	N	13033	N	00	N
68	20230719	140946	00	50.00	KSQ150		제약	N	N	N	N	50	N	74100	3200	2	4.51	6249522000	85471	98.36	71500	74400	71200	92100	49700	70900	73118.63	2.55	0	30536	74566	72732	71766	69932	68966	72250	69450	94	21200	500	52460	100	1	18808775	13937	77.43	4.13	12	0.45	957.00	17951.00	117400	20220811	-36.88	69400	20230316	6.77	93100	-20.41	20230508	69400	6.77	20230316	117400	-36.88	20220811	69400	6.77	20230316	2.07	Y	237690	500	94 억		480052	N	N	13033	N	00	N
69	20230719	130933	00	50.00	KSQ150		제약	N	N	N	N	50	N	74200	3300	2	4.65	5739075300	78566	90.41	71500	74400	71200	92100	49700	70900	73047.82	2.55	0	29146	74566	72732	71766	69932	68966	72250	69450	94	21200	500	52460	100	1	18808775	13956	77.53	4.13	12	0.42	957.00	17951.00	117400	20220811	-36.80	69400	20230316	6.92	93100	-20.30	20230508	69400	6.92	20230316	117400	-36.80	20220811	69400	6.92	20230316	2.07	Y	237690	500	94 억		480052	N	N	13033	N	00	N
70	20230719	120949	00	50.00	KSQ150		제약	N	N	N	N	50	N	73700	2800	2	3.95	5167701100	70834	81.52	71500	74400	71200	92100	49700	70900	72955.09	2.55	0	27516	74566	72732	71766	69932	68966	72250	69450	94	21200	500	52460	100	1	18808775	13862	77.01	4.11	12	0.38	957.00	17951.00	117400	20220811	-37.22	69400	20230316	6.20	93100	-20.84	20230508	69400	6.20	20230316	117400	-37.22	20220811	69400	6.20	20230316	2.07	Y	237690	500	94 억		480052	N	N	13033	N	00	N
71	20230719	110947	00	50.00	KSQ150		제약	N	N	N	N	50	N	73400	2500	2	3.53	4170457200	57325	65.97	71500	74400	71200	92100	49700	70900	72751.11	2.55	0	22941	74566	72732	71766	69932	68966	72250	69450	94	21200	500	52460	100	1	18808775	13806	76.70	4.09	12	0.30	957.00	17951.00	117400	20220811	-37.48	69400	20230316	5.76	93100	-21.16	20230508	69400	5.76	20230316	117400	-37.48	20220811	69400	5.76	20230316	2.07	Y	237690	500	94 억		480052	N	N	13033	N	00	N
72	20230719	100938	00	50.00	KSQ150		제약	N	N	N	N	50	N	71600	700	2	0.99	1825011000	25396	29.23	71500	72700	71200	92100	49700	70900	71862.14	2.55	0	10601	74566	72732	71766	69932	68966	72250	69450	94	21200	500	52460	100	1	18808775	13467	74.82	3.99	12	0.14	957.00	17951.00	117400	20220811	-39.01	69400	20230316	3.17	93100	-23.09	20230508	69400	3.17	20230316	117400	-39.01	20220811	69400	3.17	20230316	2.07	Y	237690	500	94 억		480052	N	N	13033	N	00	N
73	20230719	090938	00	50.00	KSQ150		제약	N	N	N	N	50	N	71800	900	2	1.27	358680400	5001	5.76	71500	72200	71300	92100	49700	70900	71721.74	2.55	0	2024	74566	72732	71766	69932	68966	72250	69450	94	21200	500	52460	100	1	18808775	13505	75.03	4.00	12	0.03	957.00	17951.00	117400	20220811	-38.84	69400	20230316	3.46	93100	-22.88	20230508	69400	3.46	20230316	117400	-38.84	20220811	69400	3.46	20230316	2.07	Y	237690	500	94 억		480052	N	N	13033	N	00	N
74	20230718	160937	00	50.00	KSQ150		제약	N	N	N	N	50	N	70900	-2100	5	-2.88	6184094100	86602	165.57	72600	73600	70800	94900	51100	73000	71409.48	2.65	0	-19203	74466	73732	72966	72232	71466	73350	71850	94	21900	500	54020	100	1	18808775	13335	74.09	3.95	12	0.46	957.00	17951.00	117400	20220811	-39.61	69400	20230316	2.16	93100	-23.85	20230508	69400	2.16	20230316	117400	-39.61	20220811	69400	2.16	20230316	2.05	Y	237690	500	94 억		498281	N	N	13025	N	00	N
75	20230718	150935	00	50.00	KSQ150		제약	N	N	N	N	50	N	71000	-2000	5	-2.74	5591484300	78249	149.60	72600	73600	71000	94900	51100	73000	71457.58	2.65	0	-17510	74466	73732	72966	72232	71466	73350	71850	94	21900	500	54020	100	1	18808775	13354	74.19	3.96	12	0.42	957.00	17951.00	117400	20220811	-39.52	69400	20230316	2.31	93100	-23.74	20230508	69400	2.31	20230316	117400	-39.52	20220811	69400	2.31	20230316	2.05	Y	237690	500	94 억		498281	N	N	6425	N	00	N
76	20230718	140932	00	50.00	KSQ150		제약	N	N	N	N	50	N	71200	-1800	5	-2.47	4372636500	61103	116.82	72600	73600	71100	94900	51100	73000	71561.73	2.65	0	-16559	74466	73732	72966	72232	71466	73350	71850	94	21900	500	54020	100	1	18808775	13392	74.40	3.97	12	0.32	957.00	17951.00	117400	20220811	-39.35	69400	20230316	2.59	93100	-23.52	20230508	69400	2.59	20230316	117400	-39.35	20220811	69400	2.59	20230316	2.05	Y	237690	500	94 억		498281	N	N	6425	N	00	N
77	20230718	130932	00	50.00	KSQ150		제약	N	N	N	N	50	N	71200	-1800	5	-2.47	3682950000	51420	98.31	72600	73600	71100	94900	51100	73000	71624.85	2.65	0	-16591	74466	73732	72966	72232	71466	73350	71850	94	21900	500	54020	100	1	18808775	13392	74.40	3.97	12	0.27	957.00	17951.00	117400	20220811	-39.35	69400	20230316	2.59	93100	-23.52	20230508	69400	2.59	20230316	117400	-39.35	20220811	69400	2.59	20230316	2.05	Y	237690	500	94 억		498281	N	N	6425	N	00	N
78	20230718	120941	00	50.00	KSQ150		제약	N	N	N	N	50	N	71200	-1800	5	-2.47	3298279100	46019	87.98	72600	73600	71100	94900	51100	73000	71672.12	2.65	0	-15875	74466	73732	72966	72232	71466	73350	71850	94	21900	500	54020	100	1	18808775	13392	74.40	3.97	12	0.24	957.00	17951.00	117400	20220811	-39.35	69400	20230316	2.59	93100	-23.52	20230508	69400	2.59	20230316	117400	-39.35	20220811	69400	2.59	20230316	2.05	Y	237690	500	94 억		498281	N	N	6425	N	00	N
79	20230718	110940	00	50.00	KSQ150		제약	N	N	N	N	50	N	71500	-1500	5	-2.05	2457710200	34231	65.45	72600	73600	71200	94900	51100	73000	71797.79	2.65	0	-11511	74466	73732	72966	72232	71466	73350	71850	94	21900	500	54020	100	1	18808775	13448	74.71	3.98	12	0.18	957.00	17951.00	117400	20220811	-39.10	69400	20230316	3.03	93100	-23.20	20230508	69400	3.03	20230316	117400	-39.10	20220811	69400	3.03	20230316	2.05	Y	237690	500	94 억		498281	N	N	6425	N	00	N
80	20230718	100933	00	50.00	KSQ150		제약	N	N	N	N	50	N	71400	-1600	5	-2.19	1835468200	25538	48.83	72600	73600	71200	94900	51100	73000	71872.04	2.65	0	-7776	74466	73732	72966	72232	71466	73350	71850	94	21900	500	54020	100	1	18808775	13429	74.61	3.98	12	0.14	957.00	17951.00	117400	20220811	-39.18	69400	20230316	2.88	93100	-23.31	20230508	69400	2.88	20230316	117400	-39.18	20220811	69400	2.88	20230316	2.05	Y	237690	500	94 억		498281	N	N	6425	N	00	N
81	20230718	090930	00	50.00	KSQ150		제약	N	N	N	N	50	N	73300	300	2	0.41	132294500	1815	3.47	72600	73600	72200	94900	51100	73000	72889.53	2.65	0	-4	74466	73732	72966	72232	71466	73350	71850	94	21900	500	54020	100	1	18808775	13787	76.59	4.08	12	0.01	957.00	17951.00	117400	20220811	-37.56	69400	20230316	5.62	93100	-21.27	20230508	69400	5.62	20230316	117400	-37.56	20220811	69400	5.62	20230316	2.05	Y	237690	500	94 억		498281	N	N	6425	N	00	N
82	20230717	160932	00	50.00	KSQ150		제약	N	N	N	N	50	N	73000	-100	5	-0.14	3796144200	52156	107.43	73500	73700	72200	95000	51200	73100	72783.87	2.61	0	3025	74700	73900	73400	72600	72100	73650	72350	94	21900	500	54090	100	1	18808775	13730	76.28	4.07	12	0.28	957.00	17951.00	117400	20220811	-37.82	69400	20230316	5.19	93100	-21.59	20230508	69400	5.19	20230316	117400	-37.82	20220811	69400	5.19	20230316	2.08	Y	237690	500	94 억		490172	N	N	6425	N	00	N
83	20230717	150928	00	50.00	KSQ150		제약	N	N	N	N	50	N	72900	-200	5	-0.27	3557379100	48882	100.69	73500	73700	72200	95000	51200	73100	72774.83	2.61	0	2480	74700	73900	73400	72600	72100	73650	72350	94	21900	500	54090	100	1	18808775	13712	76.18	4.06	12	0.26	957.00	17951.00	117400	20220811	-37.90	69400	20230316	5.04	93100	-21.70	20230508	69400	5.04	20230316	117400	-37.90	20220811	69400	5.04	20230316	2.08	Y	237690	500	94 억		490172	N	N	6343	N	00	N
84	20230717	140931	00	50.00	KSQ150		제약	N	N	N	N	50	N	72600	-500	5	-0.68	3272549600	44962	92.61	73500	73700	72200	95000	51200	73100	72784.79	2.61	0	2259	74700	73900	73400	72600	72100	73650	72350	94	21900	500	54090	100	1	18808775	13655	75.86	4.04	12	0.24	957.00	17951.00	117400	20220811	-38.16	69400	20230316	4.61	93100	-22.02	20230508	69400	4.61	20230316	117400	-38.16	20220811	69400	4.61	20230316	2.08	Y	237690	500	94 억		490172	N	N	6343	N	00	N
85	20230717	130922	00	50.00	KSQ150		제약	N	N	N	N	50	N	72900	-200	5	-0.27	2881135100	39577	81.52	73500	73700	72200	95000	51200	73100	72798.22	2.61	0	3001	74700	73900	73400	72600	72100	73650	72350	94	21900	500	54090	100	1	18808775	13712	76.18	4.06	12	0.21	957.00	17951.00	117400	20220811	-37.90	69400	20230316	5.04	93100	-21.70	20230508	69400	5.04	20230316	117400	-37.90	20220811	69400	5.04	20230316	2.08	Y	237690	500	94 억		490172	N	N	6343	N	00	N
86	20230717	120933	00	50.00	KSQ150		제약	N	N	N	N	50	N	72600	-500	5	-0.68	2502161500	34369	70.79	73500	73700	72200	95000	51200	73100	72802.86	2.61	0	2512	74700	73900	73400	72600	72100	73650	72350	94	21900	500	54090	100	1	18808775	13655	75.86	4.04	12	0.18	957.00	17951.00	117400	20220811	-38.16	69400	20230316	4.61	93100	-22.02	20230508	69400	4.61	20230316	117400	-38.16	20220811	69400	4.61	20230316	2.08	Y	237690	500	94 억		490172	N	N	6343	N	00	N
87	20230717	110923	00	50.00	KSQ150		제약	N	N	N	N	50	N	72800	-300	5	-0.41	2080204200	28553	58.81	73500	73700	72200	95000	51200	73100	72854.14	2.61	0	1830	74700	73900	73400	72600	72100	73650	72350	94	21900	500	54090	100	1	18808775	13693	76.07	4.06	12	0.15	957.00	17951.00	117400	20220811	-37.99	69400	20230316	4.90	93100	-21.80	20230508	69400	4.90	20230316	117400	-37.99	20220811	69400	4.90	20230316	2.08	Y	237690	500	94 억		490172	N	N	6343	N	00	N
88	20230717	100924	00	50.00	KSQ150		제약	N	N	N	N	50	N	72700	-400	5	-0.55	1581217600	21698	44.69	73500	73700	72200	95000	51200	73100	72873.89	2.61	0	-772	74700	73900	73400	72600	72100	73650	72350	94	21900	500	54090	100	1	18808775	13674	75.97	4.05	12	0.12	957.00	17951.00	117400	20220811	-38.07	69400	20230316	4.76	93100	-21.91	20230508	69400	4.76	20230316	117400	-38.07	20220811	69400	4.76	20230316	2.08	Y	237690	500	94 억		490172	N	N	6343	N	00	N
89	20230717	090924	00	50.00	KSQ150		제약	N	N	N	N	50	N	72600	-500	5	-0.68	668146200	9151	18.85	73500	73600	72300	95000	51200	73100	73013.46	2.61	0	-5135	74700	73900	73400	72600	72100	73650	72350	94	21900	500	54090	100	1	18808775	13655	75.86	4.04	12	0.05	957.00	17951.00	117400	20220811	-38.16	69400	20230316	4.61	93100	-22.02	20230508	69400	4.61	20230316	117400	-38.16	20220811	69400	4.61	20230316	2.08	Y	237690	500	94 억		490172	N	N	6343	N	00	N
90	20230714	160923	00	50.00	KSQ150		제약	N	N	N	N	50	N	73100	-1100	5	-1.48	3482851300	47576	72.24	74200	74200	72900	96400	52000	74200	73206.14	2.58	0	4748	77333	75766	74633	73066	71933	75200	72500	94	22200	500	54900	100	1	18808775	13749	76.38	4.07	12	0.25	957.00	17951.00	117400	20220811	-37.73	69400	20230316	5.33	93100	-21.48	20230508	69400	5.33	20230316	117400	-37.73	20220811	69400	5.33	20230316	2.08	Y	237690	500	94 억		485224	N	N	6343	N	00	N
91	20230714	150926	00	50.00	KSQ150		제약	N	N	N	N	50	N	73100	-1100	5	-1.48	3232644700	44153	67.04	74200	74200	72900	96400	52000	74200	73214.61	2.58	0	4611	77333	75766	74633	73066	71933	75200	72500	94	22200	500	54900	100	1	18808775	13749	76.38	4.07	12	0.23	957.00	17951.00	117400	20220811	-37.73	69400	20230316	5.33	93100	-21.48	20230508	69400	5.33	20230316	117400	-37.73	20220811	69400	5.33	20230316	2.08	Y	237690	500	94 억		485224	N	N	4495	N	00	N
92	20230714	140931	00	50.00	KSQ150		제약	N	N	N	N	50	N	73300	-900	5	-1.21	2696498100	36830	55.92	74200	74200	72900	96400	52000	74200	73214.72	2.58	0	7399	77333	75766	74633	73066	71933	75200	72500	94	22200	500	54900	100	1	18808775	13787	76.59	4.08	12	0.20	957.00	17951.00	117400	20220811	-37.56	69400	20230316	5.62	93100	-21.27	20230508	69400	5.62	20230316	117400	-37.56	20220811	69400	5.62	20230316	2.08	Y	237690	500	94 억		485224	N	N	4495	N	00	N
93	20230714	130919	00	50.00	KSQ150		제약	N	N	N	N	50	N	73300	-900	5	-1.21	2472452600	33776	51.28	74200	74200	72900	96400	52000	74200	73201.46	2.58	0	7248	77333	75766	74633	73066	71933	75200	72500	94	22200	500	54900	100	1	18808775	13787	76.59	4.08	12	0.18	957.00	17951.00	117400	20220811	-37.56	69400	20230316	5.62	93100	-21.27	20230508	69400	5.62	20230316	117400	-37.56	20220811	69400	5.62	20230316	2.08	Y	237690	500	94 억		485224	N	N	4495	N	00	N
94	20230714	120918	00	50.00	KSQ150		제약	N	N	N	N	50	N	73200	-1000	5	-1.35	2315507500	31635	48.03	74200	74200	72900	96400	52000	74200	73194.48	2.58	0	6845	77333	75766	74633	73066	71933	75200	72500	94	22200	500	54900	100	1	18808775	13768	76.49	4.08	12	0.17	957.00	17951.00	117400	20220811	-37.65	69400	20230316	5.48	93100	-21.37	20230508	69400	5.48	20230316	117400	-37.65	20220811	69400	5.48	20230316	2.08	Y	237690	500	94 억		485224	N	N	4495	N	00	N
95	20230714	110930	00	50.00	KSQ150		제약	N	N	N	N	50	N	73200	-1000	5	-1.35	2131391500	29119	44.21	74200	74200	72900	96400	52000	74200	73195.90	2.58	0	6017	77333	75766	74633	73066	71933	75200	72500	94	22200	500	54900	100	1	18808775	13768	76.49	4.08	12	0.15	957.00	17951.00	117400	20220811	-37.65	69400	20230316	5.48	93100	-21.37	20230508	69400	5.48	20230316	117400	-37.65	20220811	69400	5.48	20230316	2.08	Y	237690	500	94 억		485224	N	N	4495	N	00	N
96	20230714	100931	00	50.00	KSQ150		제약	N	N	N	N	50	N	73000	-1200	5	-1.62	1467068000	20029	30.41	74200	74200	72900	96400	52000	74200	73247.19	2.58	0	1975	77333	75766	74633	73066	71933	75200	72500	94	22200	500	54900	100	1	18808775	13730	76.28	4.07	12	0.11	957.00	17951.00	117400	20220811	-37.82	69400	20230316	5.19	93100	-21.59	20230508	69400	5.19	20230316	117400	-37.82	20220811	69400	5.19	20230316	2.08	Y	237690	500	94 억		485224	N	N	4495	N	00	N
97	20230714	090925	00	50.00	KSQ150		제약	N	N	N	N	50	N	73400	-800	5	-1.08	249194400	3390	5.15	74200	74200	73200	96400	52000	74200	73508.67	2.58	0	-1193	77333	75766	74633	73066	71933	75200	72500	94	22200	500	54900	100	1	18808775	13806	76.70	4.09	12	0.02	957.00	17951.00	117400	20220811	-37.48	69400	20230316	5.76	93100	-21.16	20230508	69400	5.76	20230316	117400	-37.48	20220811	69400	5.76	20230316	2.08	Y	237690	500	94 억		485224	N	N	4495	N	00	N
98	20230713	160922	00	50.00	KSQ150		제약	N	N	N	N	50	N	74200	600	2	0.82	4865107000	65235	139.11	74800	76200	73500	95600	51600	73600	74578.79	2.55	0	2649	75000	74300	73100	72400	71200	74650	72750	94	22000	500	54460	100	1	18808775	13956	77.53	4.13	12	0.35	957.00	17951.00	117400	20220811	-36.80	69400	20230316	6.92	93100	-20.30	20230508	69400	6.92	20230316	117400	-36.80	20220811	69400	6.92	20230316	2.10	Y	237690	500	94 억		479436	N	N	4332	N	00	N
99	20230713	150916	00	50.00	KSQ150		제약	N	N	N	N	50	N	73900	300	2	0.41	4313338000	57764	123.17	74800	76200	73600	95600	51600	73600	74671.73	2.55	0	5163	75000	74300	73100	72400	71200	74650	72750	94	22000	500	54460	100	1	18808775	13900	77.22	4.12	12	0.31	957.00	17951.00	117400	20220811	-37.05	69400	20230316	6.48	93100	-20.62	20230508	69400	6.48	20230316	117400	-37.05	20220811	69400	6.48	20230316	2.10	Y	237690	500	94 억		479436	N	N	6242	N	00	N
100	20230713	140915	00	50.00	KSQ150		제약	N	N	N	N	50	N	73600	0	3	0.00	3832257200	51252	109.29	74800	76200	73600	95600	51600	73600	74772.83	2.55	0	6773	75000	74300	73100	72400	71200	74650	72750	94	22000	500	54460	100	1	18808775	13843	76.91	4.10	12	0.27	957.00	17951.00	117400	20220811	-37.31	69400	20230316	6.05	93100	-20.95	20230508	69400	6.05	20230316	117400	-37.31	20220811	69400	6.05	20230316	2.10	Y	237690	500	94 억		479436	N	N	6242	N	00	N
101	20230713	130919	00	50.00	KSQ150		제약	N	N	N	N	50	N	74100	500	2	0.68	3003193100	40025	85.35	74800	76200	74000	95600	51600	73600	75032.93	2.55	0	2289	75000	74300	73100	72400	71200	74650	72750	94	22000	500	54460	100	1	18808775	13937	77.43	4.13	12	0.21	957.00	17951.00	117400	20220811	-36.88	69400	20230316	6.77	93100	-20.41	20230508	69400	6.77	20230316	117400	-36.88	20220811	69400	6.77	20230316	2.10	Y	237690	500	94 억		479436	N	N	6242	N	00	N
102	20230713	120916	00	50.00	KSQ150		제약	N	N	N	N	50	N	74600	1000	2	1.36	2570662000	34211	72.95	74800	76200	74200	95600	51600	73600	75141.39	2.55	0	5111	75000	74300	73100	72400	71200	74650	72750	94	22000	500	54460	100	1	18808775	14031	77.95	4.16	12	0.18	957.00	17951.00	117400	20220811	-36.46	69400	20230316	7.49	93100	-19.87	20230508	69400	7.49	20230316	117400	-36.46	20220811	69400	7.49	20230316	2.10	Y	237690	500	94 억		479436	N	N	6242	N	00	N
103	20230713	110919	00	50.00	KSQ150		제약	N	N	N	N	50	N	75000	1400	2	1.90	2088918700	27772	59.22	74800	76200	74200	95600	51600	73600	75216.72	2.55	0	4024	75000	74300	73100	72400	71200	74650	72750	94	22000	500	54460	100	1	18808775	14107	78.37	4.18	12	0.15	957.00	17951.00	117400	20220811	-36.12	69400	20230316	8.07	93100	-19.44	20230508	69400	8.07	20230316	117400	-36.12	20220811	69400	8.07	20230316	2.10	Y	237690	500	94 억		479436	N	N	6242	N	00	N
104	20230713	100913	00	50.00	KSQ150		제약	N	N	N	N	50	N	74300	700	2	0.95	1299697500	17306	36.90	74800	76200	74200	95600	51600	73600	75100.98	2.55	0	297	75000	74300	73100	72400	71200	74650	72750	94	22000	500	54460	100	1	18808775	13975	77.64	4.14	12	0.09	957.00	17951.00	117400	20220811	-36.71	69400	20230316	7.06	93100	-20.19	20230508	69400	7.06	20230316	117400	-36.71	20220811	69400	7.06	20230316	2.10	Y	237690	500	94 억		479436	N	N	6242	N	00	N
105	20230713	090915	00	50.00	KSQ150		제약	N	N	N	N	50	N	75500	1900	2	2.58	499357600	6633	14.14	74800	76200	74200	95600	51600	73600	75283.82	2.55	0	-384	75000	74300	73100	72400	71200	74650	72750	94	22000	500	54460	100	1	18808775	14201	78.89	4.21	12	0.04	957.00	17951.00	117400	20220811	-35.69	69400	20230316	8.79	93100	-18.90	20230508	69400	8.79	20230316	117400	-35.69	20220811	69400	8.79	20230316	2.10	Y	237690	500	94 억		479436	N	N	6242	N	00	N
106	20230712	160911	00	50.00	KSQ150		제약	N	N	N	N	50	N	73600	400	2	0.55	3385294300	46618	93.49	73000	73800	71900	95100	51300	73200	72615.60	2.56	0	-1938	74800	74000	73300	72500	71800	74400	72900	94	21900	500	54160	100	1	18808775	13843	76.91	4.10	12	0.25	957.00	17951.00	117400	20220811	-37.31	69400	20230316	6.05	93100	-20.95	20230508	69400	6.05	20230316	117400	-37.31	20220811	69400	6.05	20230316	2.14	Y	237690	500	94 억		481086	N	N	6240	N	00	N
107	20230712	150905	00	50.00	KSQ150		제약	N	N	N	N	50	N	73500	300	2	0.41	3237323600	44606	89.46	73000	73800	71900	95100	51300	73200	72575.62	2.56	0	-1264	74800	74000	73300	72500	71800	74400	72900	94	21900	500	54160	100	1	18808775	13824	76.80	4.09	12	0.24	957.00	17951.00	117400	20220811	-37.39	69400	20230316	5.91	93100	-21.05	20230508	69400	5.91	20230316	117400	-37.39	20220811	69400	5.91	20230316	2.14	Y	237690	500	94 억		481086	N	N	4015	N	00	N
108	20230712	140903	00	50.00	KSQ150		제약	N	N	N	N	50	N	72600	-600	5	-0.82	2603415900	35962	72.12	73000	73300	71900	95100	51300	73200	72392.96	2.56	0	-606	74800	74000	73300	72500	71800	74400	72900	94	21900	500	54160	100	1	18808775	13655	75.86	4.04	12	0.19	957.00	17951.00	117400	20220811	-38.16	69400	20230316	4.61	93100	-22.02	20230508	69400	4.61	20230316	117400	-38.16	20220811	69400	4.61	20230316	2.14	Y	237690	500	94 억		481086	N	N	4015	N	00	N
109	20230712	130904	00	50.00	KSQ150		제약	N	N	N	N	50	N	72400	-800	5	-1.09	1990899700	27529	55.21	73000	73200	71900	95100	51300	73200	72319.29	2.56	0	-3665	74800	74000	73300	72500	71800	74400	72900	94	21900	500	54160	100	1	18808775	13618	75.65	4.03	12	0.15	957.00	17951.00	117400	20220811	-38.33	69400	20230316	4.32	93100	-22.23	20230508	69400	4.32	20230316	117400	-38.33	20220811	69400	4.32	20230316	2.14	Y	237690	500	94 억		481086	N	N	4015	N	00	N
110	20230712	120909	00	50.00	KSQ150		제약	N	N	N	N	50	N	72100	-1100	5	-1.50	1806696100	24979	50.09	73000	73200	71900	95100	51300	73200	72327.73	2.56	0	-4008	74800	74000	73300	72500	71800	74400	72900	94	21900	500	54160	100	1	18808775	13561	75.34	4.02	12	0.13	957.00	17951.00	117400	20220811	-38.59	69400	20230316	3.89	93100	-22.56	20230508	69400	3.89	20230316	117400	-38.59	20220811	69400	3.89	20230316	2.14	Y	237690	500	94 억		481086	N	N	4015	N	00	N
111	20230712	110908	00	50.00	KSQ150		제약	N	N	N	N	50	N	72300	-900	5	-1.23	1533494300	21191	42.50	73000	73200	71900	95100	51300	73200	72364.37	2.56	0	-3881	74800	74000	73300	72500	71800	74400	72900	94	21900	500	54160	100	1	18808775	13599	75.55	4.03	12	0.11	957.00	17951.00	117400	20220811	-38.42	69400	20230316	4.18	93100	-22.34	20230508	69400	4.18	20230316	117400	-38.42	20220811	69400	4.18	20230316	2.14	Y	237690	500	94 억		481086	N	N	4015	N	00	N
112	20230712	100908	00	50.00	KSQ150		제약	N	N	N	N	50	N	72100	-1100	5	-1.50	1085917800	14980	30.04	73000	73200	72000	95100	51300	73200	72489.99	2.56	0	-2725	74800	74000	73300	72500	71800	74400	72900	94	21900	500	54160	100	1	18808775	13561	75.34	4.02	12	0.08	957.00	17951.00	117400	20220811	-38.59	69400	20230316	3.89	93100	-22.56	20230508	69400	3.89	20230316	117400	-38.59	20220811	69400	3.89	20230316	2.14	Y	237690	500	94 억		481086	N	N	4015	N	00	N
113	20230712	090909	00	50.00	KSQ150		제약	N	N	N	N	50	N	72900	-300	5	-0.41	182039200	2501	5.02	73000	73200	72600	95100	51300	73200	72782.39	2.56	0	-775	74800	74000	73300	72500	71800	74400	72900	94	21900	500	54160	100	1	18808775	13712	76.18	4.06	12	0.01	957.00	17951.00	117400	20220811	-37.90	69400	20230316	5.04	93100	-21.70	20230508	69400	5.04	20230316	117400	-37.90	20220811	69400	5.04	20230316	2.14	Y	237690	500	94 억		481086	N	N	4015	N	00	N
114	20230711	160856	00	50.00	KSQ150		제약	N	N	N	N	50	N	73200	600	2	0.83	3626698600	49546	77.23	72900	74100	72600	94300	50900	72600	73198.61	2.61	0	-8127	74733	73666	72233	71166	69733	72950	70450	94	21700	500	53720	100	1	18808775	13768	76.49	4.08	12	0.26	957.00	17951.00	117400	20220811	-37.65	69400	20230316	5.48	93100	-21.37	20230508	69400	5.48	20230316	117400	-37.65	20220811	69400	5.48	20230316	2.14	Y	237690	500	94 억		489971	N	N	4015	N	00	N
115	20230711	150854	00	50.00	KSQ150		제약	N	N	N	N	50	N	73000	400	2	0.55	3369276600	46028	71.74	72900	74100	72600	94300	50900	72600	73200.59	2.61	0	-8090	74733	73666	72233	71166	69733	72950	70450	94	21700	500	53720	100	1	18808775	13730	76.28	4.07	12	0.24	957.00	17951.00	117400	20220811	-37.82	69400	20230316	5.19	93100	-21.59	20230508	69400	5.19	20230316	117400	-37.82	20220811	69400	5.19	20230316	2.14	Y	237690	500	94 억		489971	N	N	9919	N	00	N
116	20230711	140848	00	50.00	KSQ150		제약	N	N	N	N	50	N	72900	300	2	0.41	2769683200	37804	58.93	72900	74100	72600	94300	50900	72600	73264.29	2.61	0	-9767	74733	73666	72233	71166	69733	72950	70450	94	21700	500	53720	100	1	18808775	13712	76.18	4.06	12	0.20	957.00	17951.00	117400	20220811	-37.90	69400	20230316	5.04	93100	-21.70	20230508	69400	5.04	20230316	117400	-37.90	20220811	69400	5.04	20230316	2.14	Y	237690	500	94 억		489971	N	N	9919	N	00	N
117	20230711	130839	00	50.00	KSQ150		제약	N	N	N	N	50	N	72800	200	2	0.28	2403172500	32773	51.08	72900	74100	72600	94300	50900	72600	73327.82	2.61	0	-9070	74733	73666	72233	71166	69733	72950	70450	94	21700	500	53720	100	1	18808775	13693	76.07	4.06	12	0.17	957.00	17951.00	117400	20220811	-37.99	69400	20230316	4.90	93100	-21.80	20230508	69400	4.90	20230316	117400	-37.99	20220811	69400	4.90	20230316	2.14	Y	237690	500	94 억		489971	N	N	9919	N	00	N
118	20230711	120858	00	50.00	KSQ150		제약	N	N	N	N	50	N	72800	200	2	0.28	2152175600	29325	45.71	72900	74100	72600	94300	50900	72600	73390.47	2.61	0	-7268	74733	73666	72233	71166	69733	72950	70450	94	21700	500	53720	100	1	18808775	13693	76.07	4.06	12	0.16	957.00	17951.00	117400	20220811	-37.99	69400	20230316	4.90	93100	-21.80	20230508	69400	4.90	20230316	117400	-37.99	20220811	69400	4.90	20230316	2.14	Y	237690	500	94 억		489971	N	N	9919	N	00	N
119	20230711	110904	00	50.00	KSQ150		제약	N	N	N	N	50	N	73000	400	2	0.55	1726936900	23483	36.60	72900	74100	72700	94300	50900	72600	73539.88	2.61	0	-4358	74733	73666	72233	71166	69733	72950	70450	94	21700	500	53720	100	1	18808775	13730	76.28	4.07	12	0.12	957.00	17951.00	117400	20220811	-37.82	69400	20230316	5.19	93100	-21.59	20230508	69400	5.19	20230316	117400	-37.82	20220811	69400	5.19	20230316	2.14	Y	237690	500	94 억		489971	N	N	9919	N	00	N
120	20230711	100902	00	50.00	KSQ150		제약	N	N	N	N	50	N	73800	1200	2	1.65	1148014700	15574	24.28	72900	74100	72900	94300	50900	72600	73713.54	2.61	0	-681	74733	73666	72233	71166	69733	72950	70450	94	21700	500	53720	100	1	18808775	13881	77.12	4.11	12	0.08	957.00	17951.00	117400	20220811	-37.14	69400	20230316	6.34	93100	-20.73	20230508	69400	6.34	20230316	117400	-37.14	20220811	69400	6.34	20230316	2.14	Y	237690	500	94 억		489971	N	N	9919	N	00	N
121	20230711	090858	00	50.00	KSQ150		제약	N	N	N	N	50	N	73000	400	2	0.55	92476100	1265	1.97	72900	73300	72900	94300	50900	72600	73103.64	2.61	0	513	74733	73666	72233	71166	69733	72950	70450	94	21700	500	53720	100	1	18808775	13730	76.28	4.07	12	0.01	957.00	17951.00	117400	20220811	-37.82	69400	20230316	5.19	93100	-21.59	20230508	69400	5.19	20230316	117400	-37.82	20220811	69400	5.19	20230316	2.14	Y	237690	500	94 억		489971	N	N	9919	N	00	N
122	20230710	160851	00	50.00	KSQ150		제약	N	N	N	N	50	N	72600	-100	5	-0.14	4628915500	64080	83.39	72700	73300	70800	94500	50900	72700	72236.30	2.58	0	3295	75633	74166	72933	71466	70233	73550	70850	94	21800	500	53790	100	1	18808775	13655	75.86	4.04	12	0.34	957.00	17951.00	117400	20220811	-38.16	69400	20230316	4.61	93100	-22.02	20230508	69400	4.61	20230316	117400	-38.16	20220811	69400	4.61	20230316	2.20	Y	237690	500	94 억		485683	N	N	9919	N	00	N
123	20230710	150853	00	50.00	KSQ150		제약	N	N	N	N	50	N	72500	-200	5	-0.28	4402932100	60964	79.34	72700	73300	70800	94500	50900	72700	72221.80	2.58	0	3568	75633	74166	72933	71466	70233	73550	70850	94	21800	500	53790	100	1	18808775	13636	75.76	4.04	12	0.32	957.00	17951.00	117400	20220811	-38.25	69400	20230316	4.47	93100	-22.13	20230508	69400	4.47	20230316	117400	-38.25	20220811	69400	4.47	20230316	2.20	Y	237690	500	94 억		485683	N	N	7510	N	00	N
124	20230710	140845	00	50.00	KSQ150		제약	N	N	N	N	50	N	73000	300	2	0.41	3447815100	47761	62.16	72700	73300	70800	94500	50900	72700	72188.87	2.58	0	4265	75633	74166	72933	71466	70233	73550	70850	94	21800	500	53790	100	1	18808775	13730	76.28	4.07	12	0.25	957.00	17951.00	117400	20220811	-37.82	69400	20230316	5.19	93100	-21.59	20230508	69400	5.19	20230316	117400	-37.82	20220811	69400	5.19	20230316	2.20	Y	237690	500	94 억		485683	N	N	7510	N	00	N
125	20230710	130834	00	50.00	KSQ150		제약	N	N	N	N	50	N	72000	-700	5	-0.96	3111388100	43132	56.13	72700	73300	70800	94500	50900	72700	72136.36	2.58	0	3156	75633	74166	72933	71466	70233	73550	70850	94	21800	500	53790	100	1	18808775	13542	75.24	4.01	12	0.23	957.00	17951.00	117400	20220811	-38.67	69400	20230316	3.75	93100	-22.66	20230508	69400	3.75	20230316	117400	-38.67	20220811	69400	3.75	20230316	2.20	Y	237690	500	94 억		485683	N	N	7510	N	00	N
126	20230710	120856	00	50.00	KSQ150		제약	N	N	N	N	50	N	72600	-100	5	-0.14	2573827200	35686	46.44	72700	73300	70800	94500	50900	72700	72124.20	2.58	0	2525	75633	74166	72933	71466	70233	73550	70850	94	21800	500	53790	100	1	18808775	13655	75.86	4.04	12	0.19	957.00	17951.00	117400	20220811	-38.16	69400	20230316	4.61	93100	-22.02	20230508	69400	4.61	20230316	117400	-38.16	20220811	69400	4.61	20230316	2.20	Y	237690	500	94 억		485683	N	N	7510	N	00	N
127	20230710	110853	00	50.00	KSQ150		제약	N	N	N	N	50	N	72200	-500	5	-0.69	2229483900	30937	40.26	72700	73300	70800	94500	50900	72700	72065.19	2.58	0	2899	75633	74166	72933	71466	70233	73550	70850	94	21800	500	53790	100	1	18808775	13580	75.44	4.02	12	0.16	957.00	17951.00	117400	20220811	-38.50	69400	20230316	4.03	93100	-22.45	20230508	69400	4.03	20230316	117400	-38.50	20220811	69400	4.03	20230316	2.20	Y	237690	500	94 억		485683	N	N	7510	N	00	N
128	20230710	100856	00	50.00	KSQ150		제약	N	N	N	N	50	N	73200	500	2	0.69	1715795300	23826	31.01	72700	73300	70800	94500	50900	72700	72013.43	2.58	0	3542	75633	74166	72933	71466	70233	73550	70850	94	21800	500	53790	100	1	18808775	13768	76.49	4.08	12	0.13	957.00	17951.00	117400	20220811	-37.65	69400	20230316	5.48	93100	-21.37	20230508	69400	5.48	20230316	117400	-37.65	20220811	69400	5.48	20230316	2.20	Y	237690	500	94 억		485683	N	N	7510	N	00	N
129	20230710	090846	00	50.00	KSQ150		제약	N	N	N	N	50	N	72400	-300	5	-0.41	286540900	3953	5.14	72700	72800	72200	94500	50900	72700	72486.68	2.58	0	1082	75633	74166	72933	71466	70233	73550	70850	94	21800	500	53790	100	1	18808775	13618	75.65	4.03	12	0.02	957.00	17951.00	117400	20220811	-38.33	69400	20230316	4.32	93100	-22.23	20230508	69400	4.32	20230316	117400	-38.33	20220811	69400	4.32	20230316	2.20	Y	237690	500	94 억		485683	N	N	7510	N	00	N
130	20230707	160845	00	50.00	KSQ150		제약	N	N	N	N	50	N	72700	-1100	5	-1.49	5508361600	75764	69.25	73700	74400	71700	95900	51700	73800	72703.77	2.56	0	-1958	77866	75832	74766	72732	71666	75300	72200	94	22100	500	54610	100	1	18808775	13674	75.97	4.05	12	0.40	957.00	17951.00	117400	20220811	-38.07	69400	20230316	4.76	93100	-21.91	20230508	69400	4.76	20230316	117400	-38.07	20220811	69400	4.76	20230316	2.21	Y	237690	500	94 억		481897	N	N	7510	N	00	N
131	20230707	150844	00	50.00	KSQ150		제약	N	N	N	N	50	N	72700	-1100	5	-1.49	4983448900	68538	62.65	73700	74400	71700	95900	51700	73800	72710.27	2.56	0	-2200	77866	75832	74766	72732	71666	75300	72200	94	22100	500	54610	100	1	18808775	13674	75.97	4.05	12	0.36	957.00	17951.00	117400	20220811	-38.07	69400	20230316	4.76	93100	-21.91	20230508	69400	4.76	20230316	117400	-38.07	20220811	69400	4.76	20230316	2.21	Y	237690	500	94 억		481897	N	N	13457	N	00	N
132	20230707	140900	00	50.00	KSQ150		제약	N	N	N	N	50	N	72600	-1200	5	-1.63	4241569000	58334	53.32	73700	74400	71700	95900	51700	73800	72711.22	2.56	0	250	77866	75832	74766	72732	71666	75300	72200	94	22100	500	54610	100	1	18808775	13655	75.86	4.04	12	0.31	957.00	17951.00	117400	20220811	-38.16	69400	20230316	4.61	93100	-22.02	20230508	69400	4.61	20230316	117400	-38.16	20220811	69400	4.61	20230316	2.21	Y	237690	500	94 억		481897	N	N	13457	N	00	N
133	20230707	130849	00	50.00	KSQ150		제약	N	N	N	N	50	N	72600	-1200	5	-1.63	3709283700	50988	46.61	73700	74400	71700	95900	51700	73800	72747.55	2.56	0	-2517	77866	75832	74766	72732	71666	75300	72200	94	22100	500	54610	100	1	18808775	13655	75.86	4.04	12	0.27	957.00	17951.00	117400	20220811	-38.16	69400	20230316	4.61	93100	-22.02	20230508	69400	4.61	20230316	117400	-38.16	20220811	69400	4.61	20230316	2.21	Y	237690	500	94 억		481897	N	N	13457	N	00	N
134	20230707	120852	00	50.00	KSQ150		제약	N	N	N	N	50	N	72900	-900	5	-1.22	3334785400	45846	41.91	73700	74400	71700	95900	51700	73800	72738.16	2.56	0	-2165	77866	75832	74766	72732	71666	75300	72200	94	22100	500	54610	100	1	18808775	13712	76.18	4.06	12	0.24	957.00	17951.00	117400	20220811	-37.90	69400	20230316	5.04	93100	-21.70	20230508	69400	5.04	20230316	117400	-37.90	20220811	69400	5.04	20230316	2.21	Y	237690	500	94 억		481897	N	N	13457	N	00	N
135	20230707	110856	00	50.00	KSQ150		제약	N	N	N	N	50	N	72500	-1300	5	-1.76	2209062800	30264	27.66	73700	74400	72400	95900	51700	73800	72992.29	2.56	0	-2750	77866	75832	74766	72732	71666	75300	72200	94	22100	500	54610	100	1	18808775	13636	75.76	4.04	12	0.16	957.00	17951.00	117400	20220811	-38.25	69400	20230316	4.47	93100	-22.13	20230508	69400	4.47	20230316	117400	-38.25	20220811	69400	4.47	20230316	2.21	Y	237690	500	94 억		481897	N	N	13457	N	00	N
136	20230707	100844	00	50.00	KSQ150		제약	N	N	N	N	50	N	73000	-800	5	-1.08	1084029600	14786	13.52	73700	74400	72900	95900	51700	73800	73313.61	2.56	0	-3770	77866	75832	74766	72732	71666	75300	72200	94	22100	500	54610	100	1	18808775	13730	76.28	4.07	12	0.08	957.00	17951.00	117400	20220811	-37.82	69400	20230316	5.19	93100	-21.59	20230508	69400	5.19	20230316	117400	-37.82	20220811	69400	5.19	20230316	2.21	Y	237690	500	94 억		481897	N	N	13457	N	00	N
137	20230707	090846	00	50.00	KSQ150		제약	N	N	N	N	50	N	73800	0	3	0.00	162368000	2201	2.01	73700	74400	73600	95900	51700	73800	73769.69	2.56	0	-520	77866	75832	74766	72732	71666	75300	72200	94	22100	500	54610	100	1	18808775	13881	77.12	4.11	12	0.01	957.00	17951.00	117400	20220811	-37.14	69400	20230316	6.34	93100	-20.73	20230508	69400	6.34	20230316	117400	-37.14	20220811	69400	6.34	20230316	2.21	Y	237690	500	94 억		481897	N	N	13457	N	00	N
138	20230706	160844	00	50.00	KSQ150		제약	N	N	N	N	50	N	73800	-3000	5	-3.91	8118763800	108636	183.04	76500	76800	73700	99800	53800	76800	74734.96	2.50	0	7191	78866	77832	77266	76232	75666	77550	75950	94	23000	500	56830	100	1	18808775	13881	77.12	4.11	12	0.58	957.00	17951.00	117400	20220811	-37.14	69400	20230316	6.34	93100	-20.73	20230508	69400	6.34	20230316	117400	-37.14	20220811	69400	6.34	20230316	2.18	Y	237690	500	94 억		470889	N	N	13457	N	00	N
139	20230706	150845	00	50.00	KSQ150		제약	N	N	N	N	50	N	74100	-2700	5	-3.52	7623801500	101938	171.76	76500	76800	73700	99800	53800	76800	74788.30	2.50	0	6210	78866	77832	77266	76232	75666	77550	75950	94	23000	500	56830	100	1	18808775	13937	77.43	4.13	12	0.54	957.00	17951.00	117400	20220811	-36.88	69400	20230316	6.77	93100	-20.41	20230508	69400	6.77	20230316	117400	-36.88	20220811	69400	6.77	20230316	2.18	Y	237690	500	94 억		470889	N	N	7373	N	00	N
140	20230706	140846	00	50.00	KSQ150		제약	N	N	N	N	50	N	74500	-2300	5	-2.99	5582934600	74411	125.38	76500	76800	74100	99800	53800	76800	75027.97	2.50	0	1122	78866	77832	77266	76232	75666	77550	75950	94	23000	500	56830	100	1	18808775	14013	77.85	4.15	12	0.40	957.00	17951.00	117400	20220811	-36.54	69400	20230316	7.35	93100	-19.98	20230508	69400	7.35	20230316	117400	-36.54	20220811	69400	7.35	20230316	2.18	Y	237690	500	94 억		470889	N	N	7373	N	00	N
141	20230706	130845	00	50.00	KSQ150		제약	N	N	N	N	50	N	74600	-2200	5	-2.86	4138317000	55010	92.69	76500	76800	74600	99800	53800	76800	75227.99	2.50	0	445	78866	77832	77266	76232	75666	77550	75950	94	23000	500	56830	100	1	18808775	14031	77.95	4.16	12	0.29	957.00	17951.00	117400	20220811	-36.46	69400	20230316	7.49	93100	-19.87	20230508	69400	7.49	20230316	117400	-36.46	20220811	69400	7.49	20230316	2.18	Y	237690	500	94 억		470889	N	N	7373	N	00	N
142	20230706	120830	00	50.00	KSQ150		제약	N	N	N	N	50	N	75000	-1800	5	-2.34	3234318000	42926	72.33	76500	76800	74700	99800	53800	76800	75345.82	2.50	0	2551	78866	77832	77266	76232	75666	77550	75950	94	23000	500	56830	100	1	18808775	14107	78.37	4.18	12	0.23	957.00	17951.00	117400	20220811	-36.12	69400	20230316	8.07	93100	-19.44	20230508	69400	8.07	20230316	117400	-36.12	20220811	69400	8.07	20230316	2.18	Y	237690	500	94 억		470889	N	N	7373	N	00	N
143	20230706	110850	00	50.00	KSQ150		제약	N	N	N	N	50	N	75400	-1400	5	-1.82	2622573500	34788	58.61	76500	76800	74700	99800	53800	76800	75386.65	2.50	0	1392	78866	77832	77266	76232	75666	77550	75950	94	23000	500	56830	100	1	18808775	14182	78.79	4.20	12	0.18	957.00	17951.00	117400	20220811	-35.78	69400	20230316	8.65	93100	-19.01	20230508	69400	8.65	20230316	117400	-35.78	20220811	69400	8.65	20230316	2.18	Y	237690	500	94 억		470889	N	N	7373	N	00	N
144	20230706	100845	00	50.00	KSQ150		제약	N	N	N	N	50	N	75300	-1500	5	-1.95	2146857400	28478	47.98	76500	76800	74700	99800	53800	76800	75385.73	2.50	0	-790	78866	77832	77266	76232	75666	77550	75950	94	23000	500	56830	100	1	18808775	14163	78.68	4.19	12	0.15	957.00	17951.00	117400	20220811	-35.86	69400	20230316	8.50	93100	-19.12	20230508	69400	8.50	20230316	117400	-35.86	20220811	69400	8.50	20230316	2.18	Y	237690	500	94 억		470889	N	N	7373	N	00	N
145	20230706	090843	00	50.00	KSQ150		제약	N	N	N	N	50	N	75300	-1500	5	-1.95	573973100	7548	12.72	76500	76800	75200	99800	53800	76800	76041.46	2.50	0	-5317	78866	77832	77266	76232	75666	77550	75950	94	23000	500	56830	100	1	18808775	14163	78.68	4.19	12	0.04	957.00	17951.00	117400	20220811	-35.86	69400	20230316	8.50	93100	-19.12	20230508	69400	8.50	20230316	117400	-35.86	20220811	69400	8.50	20230316	2.18	Y	237690	500	94 억		470889	N	N	7373	N	00	N
146	20230705	160841	00	50.00	KSQ150		제약	N	N	N	N	50	N	76800	-900	5	-1.16	4506647600	58289	106.54	77300	78300	76700	101000	54400	77700	77317.52	2.45	0	6953	78633	78166	77433	76966	76233	78300	77100	94	23300	500	57490	100	1	18808775	14445	80.25	4.28	12	0.31	957.00	17951.00	117400	20220811	-34.58	69400	20230316	10.66	93100	-17.51	20230508	69400	10.66	20230316	117400	-34.58	20220811	69400	10.66	20230316	2.20	Y	237690	500	94 억		461669	N	N	7373	N	00	N
147	20230705	150837	00	50.00	KSQ150		제약	N	N	N	N	50	N	77100	-600	5	-0.77	4166086000	53860	98.45	77300	78300	76700	101000	54400	77700	77350.28	2.45	0	7775	78633	78166	77433	76966	76233	78300	77100	94	23300	500	57490	100	1	18808775	14502	80.56	4.30	12	0.29	957.00	17951.00	117400	20220811	-34.33	69400	20230316	11.10	93100	-17.19	20230508	69400	11.10	20230316	117400	-34.33	20220811	69400	11.10	20230316	2.20	Y	237690	500	94 억		461669	N	N	9796	N	00	N
148	20230705	140829	00	50.00	KSQ150		제약	N	N	N	N	50	N	77100	-600	5	-0.77	3732679800	48237	88.17	77300	78300	76700	101000	54400	77700	77382.09	2.45	0	8360	78633	78166	77433	76966	76233	78300	77100	94	23300	500	57490	100	1	18808775	14502	80.56	4.30	12	0.26	957.00	17951.00	117400	20220811	-34.33	69400	20230316	11.10	93100	-17.19	20230508	69400	11.10	20230316	117400	-34.33	20220811	69400	11.10	20230316	2.20	Y	237690	500	94 억		461669	N	N	9796	N	00	N
149	20230705	130831	00	50.00	KSQ150		제약	N	N	N	N	50	N	77100	-600	5	-0.77	3312184400	42781	78.20	77300	78300	76700	101000	54400	77700	77421.86	2.45	0	9124	78633	78166	77433	76966	76233	78300	77100	94	23300	500	57490	100	1	18808775	14502	80.56	4.30	12	0.23	957.00	17951.00	117400	20220811	-34.33	69400	20230316	11.10	93100	-17.19	20230508	69400	11.10	20230316	117400	-34.33	20220811	69400	11.10	20230316	2.20	Y	237690	500	94 억		461669	N	N	9796	N	00	N
150	20230705	120830	00	50.00	KSQ150		제약	N	N	N	N	50	N	77300	-400	5	-0.51	3013351900	38910	71.12	77300	78300	76700	101000	54400	77700	77444.15	2.45	0	9068	78633	78166	77433	76966	76233	78300	77100	94	23300	500	57490	100	1	18808775	14539	80.77	4.31	12	0.21	957.00	17951.00	117400	20220811	-34.16	69400	20230316	11.38	93100	-16.97	20230508	69400	11.38	20230316	117400	-34.16	20220811	69400	11.38	20230316	2.20	Y	237690	500	94 억		461669	N	N	9796	N	00	N
151	20230705	110839	00	50.00	KSQ150		제약	N	N	N	N	50	N	77400	-300	5	-0.39	2589840700	33425	61.09	77300	78300	76700	101000	54400	77700	77482.15	2.45	0	9694	78633	78166	77433	76966	76233	78300	77100	94	23300	500	57490	100	1	18808775	14558	80.88	4.31	12	0.18	957.00	17951.00	117400	20220811	-34.07	69400	20230316	11.53	93100	-16.86	20230508	69400	11.53	20230316	117400	-34.07	20220811	69400	11.53	20230316	2.20	Y	237690	500	94 억		461669	N	N	9796	N	00	N
152	20230705	100831	00	50.00	KSQ150		제약	N	N	N	N	50	N	77200	-500	5	-0.64	1688895800	21832	39.90	77300	78300	76700	101000	54400	77700	77358.73	2.45	0	4274	78633	78166	77433	76966	76233	78300	77100	94	23300	500	57490	100	1	18808775	14520	80.67	4.30	12	0.12	957.00	17951.00	117400	20220811	-34.24	69400	20230316	11.24	93100	-17.08	20230508	69400	11.24	20230316	117400	-34.24	20220811	69400	11.24	20230316	2.20	Y	237690	500	94 억		461669	N	N	9796	N	00	N
153	20230705	090830	00	50.00	KSQ150		제약	N	N	N	N	50	N	78000	300	2	0.39	246333200	3174	5.80	77300	78100	76900	101000	54400	77700	77609.70	2.45	0	192	78633	78166	77433	76966	76233	78300	77100	94	23300	500	57490	100	1	18808775	14671	81.50	4.35	12	0.02	957.00	17951.00	117400	20220811	-33.56	69400	20230316	12.39	93100	-16.22	20230508	69400	12.39	20230316	117400	-33.56	20220811	69400	12.39	20230316	2.20	Y	237690	500	94 억		461669	N	N	9796	N	00	N
154	20230704	160827	00	50.00	KSQ150		제약	N	N	N	N	50	N	77700	-300	5	-0.38	4190915700	54387	73.56	77700	77900	76700	101400	54600	78000	77056.94	2.42	0	6183	80066	79032	77966	76932	75866	78500	76400	94	23400	500	57720	100	1	18808775	14614	81.19	4.33	12	0.29	957.00	17951.00	117400	20220811	-33.82	69400	20230316	11.96	93100	-16.54	20230508	69400	11.96	20230316	117400	-33.82	20220811	69400	11.96	20230316	2.17	Y	237690	500	94 억		455051	N	N	9796	N	00	N
155	20230704	150818	00	50.00	KSQ150		제약	N	N	N	N	50	N	76800	-1200	5	-1.54	3684786300	47852	64.72	77700	77700	76700	101400	54600	78000	77003.81	2.42	0	7439	80066	79032	77966	76932	75866	78500	76400	94	23400	500	57720	100	1	18808775	14445	80.25	4.28	12	0.25	957.00	17951.00	117400	20220811	-34.58	69400	20230316	10.66	93100	-17.51	20230508	69400	10.66	20230316	117400	-34.58	20220811	69400	10.66	20230316	2.17	Y	237690	500	94 억		455051	N	N	4429	N	00	N
156	20230704	140822	00	50.00	KSQ150		제약	N	N	N	N	50	N	76900	-1100	5	-1.41	2847361600	36962	49.99	77700	77700	76700	101400	54600	78000	77034.84	2.42	0	4792	80066	79032	77966	76932	75866	78500	76400	94	23400	500	57720	100	1	18808775	14464	80.36	4.28	12	0.20	957.00	17951.00	117400	20220811	-34.50	69400	20230316	10.81	93100	-17.40	20230508	69400	10.81	20230316	117400	-34.50	20220811	69400	10.81	20230316	2.17	Y	237690	500	94 억		455051	N	N	4429	N	00	N
157	20230704	130811	00	50.00	KSQ150		제약	N	N	N	N	50	N	76900	-1100	5	-1.41	2304523500	29904	40.45	77700	77700	76700	101400	54600	78000	77064.05	2.42	0	2875	80066	79032	77966	76932	75866	78500	76400	94	23400	500	57720	100	1	18808775	14464	80.36	4.28	12	0.16	957.00	17951.00	117400	20220811	-34.50	69400	20230316	10.81	93100	-17.40	20230508	69400	10.81	20230316	117400	-34.50	20220811	69400	10.81	20230316	2.17	Y	237690	500	94 억		455051	N	N	4429	N	00	N
158	20230704	120821	00	50.00	KSQ150		제약	N	N	N	N	50	N	76900	-1100	5	-1.41	1940757000	25175	34.05	77700	77700	76700	101400	54600	78000	77090.65	2.42	0	1739	80066	79032	77966	76932	75866	78500	76400	94	23400	500	57720	100	1	18808775	14464	80.36	4.28	12	0.13	957.00	17951.00	117400	20220811	-34.50	69400	20230316	10.81	93100	-17.40	20230508	69400	10.81	20230316	117400	-34.50	20220811	69400	10.81	20230316	2.17	Y	237690	500	94 억		455051	N	N	4429	N	00	N
159	20230704	110814	00	50.00	KSQ150		제약	N	N	N	N	50	N	77200	-800	5	-1.03	1650047200	21402	28.95	77700	77700	76700	101400	54600	78000	77097.80	2.42	0	1297	80066	79032	77966	76932	75866	78500	76400	94	23400	500	57720	100	1	18808775	14520	80.67	4.30	12	0.11	957.00	17951.00	117400	20220811	-34.24	69400	20230316	11.24	93100	-17.08	20230508	69400	11.24	20230316	117400	-34.24	20220811	69400	11.24	20230316	2.17	Y	237690	500	94 억		455051	N	N	4429	N	00	N
160	20230704	100812	00	50.00	KSQ150		제약	N	N	N	N	50	N	77000	-1000	5	-1.28	1322931800	17161	23.21	77700	77700	76700	101400	54600	78000	77089.44	2.42	0	533	80066	79032	77966	76932	75866	78500	76400	94	23400	500	57720	100	1	18808775	14483	80.46	4.29	12	0.09	957.00	17951.00	117400	20220811	-34.41	69400	20230316	10.95	93100	-17.29	20230508	69400	10.95	20230316	117400	-34.41	20220811	69400	10.95	20230316	2.17	Y	237690	500	94 억		455051	N	N	4429	N	00	N
161	20230704	090810	00	50.00	KSQ150		제약	N	N	N	N	50	N	77400	-600	5	-0.77	254300000	3283	4.44	77700	77700	77200	101400	54600	78000	77459.64	2.42	0	18	80066	79032	77966	76932	75866	78500	76400	94	23400	500	57720	100	1	18808775	14558	80.88	4.31	12	0.02	957.00	17951.00	117400	20220811	-34.07	69400	20230316	11.53	93100	-16.86	20230508	69400	11.53	20230316	117400	-34.07	20220811	69400	11.53	20230316	2.17	Y	237690	500	94 억		455051	N	N	4429	N	00	N
162	20230703	160803	00	50.00	KSQ150		제약	N	N	N	N	50	N	78000	1100	2	1.43	5755210200	73677	76.07	78100	79000	76900	99900	53900	76900	78114.14	2.38	0	1058	78700	77800	76100	75200	73500	78250	75650	94	23000	500	56900	100	1	18808775	14671	81.50	4.35	12	0.39	957.00	17951.00	117400	20220811	-33.56	69400	20230316	12.39	93100	-16.22	20230508	69400	12.39	20230316	117400	-33.56	20220811	69400	12.39	20230316	2.18	Y	237690	500	94 억		448230	N	N	4429	N	00	N
163	20230703	150811	00	50.00	KSQ150		제약	N	N	N	N	50	N	77800	900	2	1.17	5342795900	68383	70.61	78100	79000	76900	99900	53900	76900	78130.49	2.38	0	3539	78700	77800	76100	75200	73500	78250	75650	94	23000	500	56900	100	1	18808775	14633	81.30	4.33	12	0.36	957.00	17951.00	117400	20220811	-33.73	69400	20230316	12.10	93100	-16.43	20230508	69400	12.10	20230316	117400	-33.73	20220811	69400	12.10	20230316	2.18	Y	237690	500	94 억		448230	N	N	5610	N	00	N
164	20230703	140810	00	50.00	KSQ150		제약	N	N	N	N	50	N	77700	800	2	1.04	4792504600	61313	63.31	78100	79000	76900	99900	53900	76900	78164.60	2.38	0	3654	78700	77800	76100	75200	73500	78250	75650	94	23000	500	56900	100	1	18808775	14614	81.19	4.33	12	0.33	957.00	17951.00	117400	20220811	-33.82	69400	20230316	11.96	93100	-16.54	20230508	69400	11.96	20230316	117400	-33.82	20220811	69400	11.96	20230316	2.18	Y	237690	500	94 억		448230	N	N	5610	N	00	N
165	20230703	130804	00	50.00	KSQ150		제약	N	N	N	N	50	N	78000	1100	2	1.43	3837110300	49004	50.60	78100	79000	76900	99900	53900	76900	78302.01	2.38	0	1035	78700	77800	76100	75200	73500	78250	75650	94	23000	500	56900	100	1	18808775	14671	81.50	4.35	12	0.26	957.00	17951.00	117400	20220811	-33.56	69400	20230316	12.39	93100	-16.22	20230508	69400	12.39	20230316	117400	-33.56	20220811	69400	12.39	20230316	2.18	Y	237690	500	94 억		448230	N	N	5610	N	00	N
166	20230703	120812	00	50.00	KSQ150		제약	N	N	N	N	50	N	78300	1400	2	1.82	3214180700	41010	42.34	78100	79000	76900	99900	53900	76900	78375.57	2.38	0	1996	78700	77800	76100	75200	73500	78250	75650	94	23000	500	56900	100	1	18808775	14727	81.82	4.36	12	0.22	957.00	17951.00	117400	20220811	-33.30	69400	20230316	12.82	93100	-15.90	20230508	69400	12.82	20230316	117400	-33.30	20220811	69400	12.82	20230316	2.18	Y	237690	500	94 억		448230	N	N	5610	N	00	N
167	20230703	110806	00	50.00	KSQ150		제약	N	N	N	N	50	N	78900	2000	2	2.60	2793047700	35645	36.81	78100	79000	76900	99900	53900	76900	78357.39	2.38	0	3487	78700	77800	76100	75200	73500	78250	75650	94	23000	500	56900	100	1	18808775	14840	82.45	4.40	12	0.19	957.00	17951.00	117400	20220811	-32.79	69400	20230316	13.69	93100	-15.25	20230508	69400	13.69	20230316	117400	-32.79	20220811	69400	13.69	20230316	2.18	Y	237690	500	94 억		448230	N	N	5610	N	00	N
168	20230703	100754	00	50.00	KSQ150		제약	N	N	N	N	50	N	77900	1000	2	1.30	1362379300	17452	18.02	78100	78600	76900	99900	53900	76900	78064.43	2.38	0	542	78700	77800	76100	75200	73500	78250	75650	94	23000	500	56900	100	1	18808775	14652	81.40	4.34	12	0.09	957.00	17951.00	117400	20220811	-33.65	69400	20230316	12.25	93100	-16.33	20230508	69400	12.25	20230316	117400	-33.65	20220811	69400	12.25	20230316	2.18	Y	237690	500	94 억		448230	N	N	5610	N	00	N
169	20230703	090803	00	50.00	KSQ150		제약	N	N	N	N	50	N	77700	800	2	1.04	343584000	4413	4.56	78100	78100	76900	99900	53900	76900	77857.46	2.38	0	-451	78700	77800	76100	75200	73500	78250	75650	94	23000	500	56900	100	1	18808775	14614	81.19	4.33	12	0.02	957.00	17951.00	117400	20220811	-33.82	69400	20230316	11.96	93100	-16.54	20230508	69400	11.96	20230316	117400	-33.82	20220811	69400	11.96	20230316	2.18	Y	237690	500	94 억		448230	N	N	5610	N	00	N