KissMeData/182400/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	160906	57	100.00	KSQ150		제약	N	N	N	N		N	13280	70	2	0.53	4512077610	343726	140.13	12990	13500	12950	17170	9250	13210	13126.94	3.73	0	43944	13530	13370	13180	13020	12830	13450	13100	202	3960	500	9510	10	1	40384057	5363	-10.02	6.23	12	0.85	-1326.00	2130.00	20450	20220902	-35.06	9420	20230327	40.98	16410	-19.07	20230707	9420	40.98	20230327	20450	-35.06	20220902	9420	40.98	20230327	1.03	Y	182400	500	201 억		1508247	N	N	28168	N	00	N
3	20230731	150906	57	100.00	KSQ150		제약	N	N	N	N		N	13430	220	2	1.67	4263185620	325117	132.54	12990	13500	12950	17170	9250	13210	13112.77	3.73	0	43726	13530	13370	13180	13020	12830	13450	13100	202	3960	500	9510	10	1	40384057	5424	-10.13	6.31	12	0.81	-1326.00	2130.00	20450	20220902	-34.33	9420	20230327	42.57	16410	-18.16	20230707	9420	42.57	20230327	20450	-34.33	20220902	9420	42.57	20230327	1.03	Y	182400	500	201 억		1508247	N	N	25740	N	00	N
4	20230731	140910	57	100.00	KSQ150		제약	N	N	N	N		N	13210	0	3	0.00	3304096910	253268	103.25	12990	13250	12950	17170	9250	13210	13045.85	3.73	0	60770	13530	13370	13180	13020	12830	13450	13100	202	3960	500	9510	10	1	40384057	5335	-9.96	6.20	12	0.63	-1326.00	2130.00	20450	20220902	-35.40	9420	20230327	40.23	16410	-19.50	20230707	9420	40.23	20230327	20450	-35.40	20220902	9420	40.23	20230327	1.03	Y	182400	500	201 억		1508247	N	N	25740	N	00	N
5	20230731	130910	57	100.00	KSQ150		제약	N	N	N	N		N	13100	-110	5	-0.83	2824223380	216818	88.39	12990	13200	12950	17170	9250	13210	13025.78	3.73	0	50729	13530	13370	13180	13020	12830	13450	13100	202	3960	500	9510	10	1	40384057	5290	-9.88	6.15	12	0.54	-1326.00	2130.00	20450	20220902	-35.94	9420	20230327	39.07	16410	-20.17	20230707	9420	39.07	20230327	20450	-35.94	20220902	9420	39.07	20230327	1.03	Y	182400	500	201 억		1508247	N	N	25740	N	00	N
6	20230731	120918	57	100.00	KSQ150		제약	N	N	N	N		N	13010	-200	5	-1.51	2551467220	195894	79.86	12990	13200	12950	17170	9250	13210	13024.73	3.73	0	45481	13530	13370	13180	13020	12830	13450	13100	202	3960	500	9510	10	1	40384057	5254	-9.81	6.11	12	0.49	-1326.00	2130.00	20450	20220902	-36.38	9420	20230327	38.11	16410	-20.72	20230707	9420	38.11	20230327	20450	-36.38	20220902	9420	38.11	20230327	1.03	Y	182400	500	201 억		1508247	N	N	25740	N	00	N
7	20230731	110920	57	100.00	KSQ150		제약	N	N	N	N		N	12990	-220	5	-1.67	2254340030	173082	70.56	12990	13200	12950	17170	9250	13210	13024.69	3.73	0	37843	13530	13370	13180	13020	12830	13450	13100	202	3960	500	9510	10	1	40384057	5246	-9.80	6.10	12	0.43	-1326.00	2130.00	20450	20220902	-36.48	9420	20230327	37.90	16410	-20.84	20230707	9420	37.90	20230327	20450	-36.48	20220902	9420	37.90	20230327	1.03	Y	182400	500	201 억		1508247	N	N	25740	N	00	N
8	20230731	100918	57	100.00	KSQ150		제약	N	N	N	N		N	13020	-190	5	-1.44	1428416530	109499	44.64	12990	13200	12960	17170	9250	13210	13045.02	3.73	0	28287	13530	13370	13180	13020	12830	13450	13100	202	3960	500	9510	10	1	40384057	5258	-9.82	6.11	12	0.27	-1326.00	2130.00	20450	20220902	-36.33	9420	20230327	38.22	16410	-20.66	20230707	9420	38.22	20230327	20450	-36.33	20220902	9420	38.22	20230327	1.03	Y	182400	500	201 억		1508247	N	N	25740	N	00	N
9	20230731	090907	57	100.00	KSQ150		제약	N	N	N	N		N	13200	-10	5	-0.08	124507790	9581	3.91	12990	13200	12990	17170	9250	13210	12995.28	3.73	0	7277	13530	13370	13180	13020	12830	13450	13100	202	3960	500	9510	10	1	40384057	5331	-9.95	6.20	12	0.02	-1326.00	2130.00	20450	20220902	-35.45	9420	20230327	40.13	16410	-19.56	20230707	9420	40.13	20230327	20450	-35.45	20220902	9420	40.13	20230327	1.03	Y	182400	500	201 억		1508247	N	N	25740	N	00	N
10	20230728	160909	57	100.00	KSQ150		제약	N	N	N	N		N	13210	20	2	0.15	3202666140	244388	58.52	13100	13340	12990	17140	9240	13190	13104.79	3.65	0	31057	14230	13710	13340	12820	12450	13525	12635	202	3950	500	9490	10	1	40384057	5335	-9.96	6.20	12	0.61	-1326.00	2130.00	20450	20220902	-35.40	9420	20230327	40.23	16410	-19.50	20230707	9420	40.23	20230327	20450	-35.40	20220902	9420	40.23	20230327	1.06	Y	182400	500	201 억		1475517	N	N	25740	N	00	N
11	20230728	150908	57	100.00	KSQ150		제약	N	N	N	N		N	13180	-10	5	-0.08	3011920410	229935	55.06	13100	13340	12990	17140	9240	13190	13099.01	3.65	0	36318	14230	13710	13340	12820	12450	13525	12635	202	3950	500	9490	10	1	40384057	5323	-9.94	6.19	12	0.57	-1326.00	2130.00	20450	20220902	-35.55	9420	20230327	39.92	16410	-19.68	20230707	9420	39.92	20230327	20450	-35.55	20220902	9420	39.92	20230327	1.06	Y	182400	500	201 억		1475517	N	N	45622	N	00	N
12	20230728	140906	57	100.00	KSQ150		제약	N	N	N	N		N	13070	-120	5	-0.91	2543456690	194229	46.51	13100	13340	12990	17140	9240	13190	13095.14	3.65	0	33888	14230	13710	13340	12820	12450	13525	12635	202	3950	500	9490	10	1	40384057	5278	-9.86	6.14	12	0.48	-1326.00	2130.00	20450	20220902	-36.09	9420	20230327	38.75	16410	-20.35	20230707	9420	38.75	20230327	20450	-36.09	20220902	9420	38.75	20230327	1.06	Y	182400	500	201 억		1475517	N	N	45622	N	00	N
13	20230728	130908	57	100.00	KSQ150		제약	N	N	N	N		N	13130	-60	5	-0.45	2232207070	170434	40.81	13100	13340	12990	17140	9240	13190	13097.19	3.65	0	34183	14230	13710	13340	12820	12450	13525	12635	202	3950	500	9490	10	1	40384057	5302	-9.90	6.16	12	0.42	-1326.00	2130.00	20450	20220902	-35.79	9420	20230327	39.38	16410	-19.99	20230707	9420	39.38	20230327	20450	-35.79	20220902	9420	39.38	20230327	1.06	Y	182400	500	201 억		1475517	N	N	45622	N	00	N
14	20230728	120907	57	100.00	KSQ150		제약	N	N	N	N		N	13170	-20	5	-0.15	1921131660	146735	35.14	13100	13340	12990	17140	9240	13190	13092.53	3.65	0	28797	14230	13710	13340	12820	12450	13525	12635	202	3950	500	9490	10	1	40384057	5319	-9.93	6.18	12	0.36	-1326.00	2130.00	20450	20220902	-35.60	9420	20230327	39.81	16410	-19.74	20230707	9420	39.81	20230327	20450	-35.60	20220902	9420	39.81	20230327	1.06	Y	182400	500	201 억		1475517	N	N	45622	N	00	N
15	20230728	110914	57	100.00	KSQ150		제약	N	N	N	N		N	13060	-130	5	-0.99	1574063830	120355	28.82	13100	13340	12990	17140	9240	13190	13078.51	3.65	0	15362	14230	13710	13340	12820	12450	13525	12635	202	3950	500	9490	10	1	40384057	5274	-9.85	6.13	12	0.30	-1326.00	2130.00	20450	20220902	-36.14	9420	20230327	38.64	16410	-20.41	20230707	9420	38.64	20230327	20450	-36.14	20220902	9420	38.64	20230327	1.06	Y	182400	500	201 억		1475517	N	N	45622	N	00	N
16	20230728	100903	57	100.00	KSQ150		제약	N	N	N	N		N	13060	-130	5	-0.99	918151730	70022	16.77	13100	13340	13020	17140	9240	13190	13112.33	3.65	0	7373	14230	13710	13340	12820	12450	13525	12635	202	3950	500	9490	10	1	40384057	5274	-9.85	6.13	12	0.17	-1326.00	2130.00	20450	20220902	-36.14	9420	20230327	38.64	16410	-20.41	20230707	9420	38.64	20230327	20450	-36.14	20220902	9420	38.64	20230327	1.06	Y	182400	500	201 억		1475517	N	N	45622	N	00	N
17	20230728	090912	57	100.00	KSQ150		제약	N	N	N	N		N	13260	70	2	0.53	128096990	9709	2.32	13100	13340	13080	17140	9240	13190	13193.63	3.65	0	1800	14230	13710	13340	12820	12450	13525	12635	202	3950	500	9490	10	1	40384057	5355	-10.00	6.23	12	0.02	-1326.00	2130.00	20450	20220902	-35.16	9420	20230327	40.76	16410	-19.20	20230707	9420	40.76	20230327	20450	-35.16	20220902	9420	40.76	20230327	1.06	Y	182400	500	201 억		1475517	N	N	45622	N	00	N
18	20230727	160905	57	100.00	KSQ150		제약	N	N	N	N		N	13190	-60	5	-0.45	5515292440	414856	62.35	13360	13860	12970	17220	9280	13250	13294.67	3.65	116418	26579	14350	13800	13500	12950	12650	13650	12800	202	3970	500	9540	10	1	40384057	5327	-9.95	6.19	12	1.03	-1326.00	2130.00	20450	20220902	-35.50	9420	20230327	40.02	16410	-19.62	20230707	9420	40.02	20230327	20450	-35.50	20220902	9420	40.02	20230327	1.06	Y	182400	500	201 억		1473392	N	N	45622	N	00	N
19	20230727	150904	57	100.00	KSQ150		제약	N	N	N	N		N	13010	-240	5	-1.81	5147774690	386772	58.12	13360	13860	12990	17220	9280	13250	13309.60	3.65	116418	22913	14350	13800	13500	12950	12650	13650	12800	202	3970	500	9540	10	1	40384057	5254	-9.81	6.11	12	0.96	-1326.00	2130.00	20450	20220902	-36.38	9420	20230327	38.11	16410	-20.72	20230707	9420	38.11	20230327	20450	-36.38	20220902	9420	38.11	20230327	1.06	Y	182400	500	201 억		1473392	N	N	77253	N	00	N
20	20230727	140900	57	100.00	KSQ150		제약	N	N	N	N		N	13220	-30	5	-0.23	3866347040	289067	43.44	13360	13860	13170	17220	9280	13250	13375.31	3.65	116418	12907	14350	13800	13500	12950	12650	13650	12800	202	3970	500	9540	10	1	40384057	5339	-9.97	6.21	12	0.72	-1326.00	2130.00	20450	20220902	-35.35	9420	20230327	40.34	16410	-19.44	20230707	9420	40.34	20230327	20450	-35.35	20220902	9420	40.34	20230327	1.06	Y	182400	500	201 억		1473392	N	N	77253	N	00	N
21	20230727	130900	57	100.00	KSQ150		제약	N	N	N	N		N	13350	100	2	0.75	3340016870	249361	37.47	13360	13860	13170	17220	9280	13250	13394.36	3.65	116418	7656	14350	13800	13500	12950	12650	13650	12800	202	3970	500	9540	10	1	40384057	5391	-10.07	6.27	12	0.62	-1326.00	2130.00	20450	20220902	-34.72	9420	20230327	41.72	16410	-18.65	20230707	9420	41.72	20230327	20450	-34.72	20220902	9420	41.72	20230327	1.06	Y	182400	500	201 억		1473392	N	N	77253	N	00	N
22	20230727	120902	57	100.00	KSQ150		제약	N	N	N	N		N	13240	-10	5	-0.08	2870470630	214026	32.16	13360	13860	13170	17220	9280	13250	13411.86	3.65	116418	201	14350	13800	13500	12950	12650	13650	12800	202	3970	500	9540	10	1	40384057	5347	-9.98	6.22	12	0.53	-1326.00	2130.00	20450	20220902	-35.26	9420	20230327	40.55	16410	-19.32	20230707	9420	40.55	20230327	20450	-35.26	20220902	9420	40.55	20230327	1.06	Y	182400	500	201 억		1473392	N	N	77253	N	00	N
23	20230727	110904	57	100.00	KSQ150		제약	N	N	N	N		N	13210	-40	5	-0.30	2380073040	176956	26.59	13360	13860	13170	17220	9280	13250	13450.20	3.65	116418	645	14350	13800	13500	12950	12650	13650	12800	202	3970	500	9540	10	1	40384057	5335	-9.96	6.20	12	0.44	-1326.00	2130.00	20450	20220902	-35.40	9420	20230327	40.23	16410	-19.50	20230707	9420	40.23	20230327	20450	-35.40	20220902	9420	40.23	20230327	1.06	Y	182400	500	201 억		1473392	N	N	77253	N	00	N
24	20230727	100902	57	100.00	KSQ150		제약	N	N	N	N		N	13290	40	2	0.30	1629658890	120433	18.10	13360	13860	13230	17220	9280	13250	13531.91	3.65	116418	15204	14350	13800	13500	12950	12650	13650	12800	202	3970	500	9540	10	1	40384057	5367	-10.02	6.24	12	0.30	-1326.00	2130.00	20450	20220902	-35.01	9420	20230327	41.08	16410	-19.01	20230707	9420	41.08	20230327	20450	-35.01	20220902	9420	41.08	20230327	1.06	Y	182400	500	201 억		1473392	N	N	77253	N	00	N
25	20230727	090858	57	100.00	KSQ150		제약	N	N	N	N		N	13690	440	2	3.32	552714130	40463	6.08	13360	13860	13360	17220	9280	13250	13660.79	3.65	116418	16225	14350	13800	13500	12950	12650	13650	12800	202	3970	500	9540	10	1	40384057	5529	-10.32	6.43	12	0.10	-1326.00	2130.00	20450	20220902	-33.06	9420	20230327	45.33	16410	-16.58	20230707	9420	45.33	20230327	20450	-33.06	20220902	9420	45.33	20230327	1.06	Y	182400	500	201 억		1473392	N	N	77253	N	00	N
26	20230726	160858	57	100.00	KSQ150		제약	N	N	N	N		N	13250	-880	5	-6.23	8931714460	662826	150.68	14000	14050	13200	18360	9900	14130	13475.16	3.36	0	79071	14543	14336	14003	13796	13463	14440	13900	202	4230	500	10170	10	1	40384057	5351	-9.99	6.22	12	1.64	-1326.00	2130.00	20450	20220902	-35.21	9420	20230327	40.66	16410	-19.26	20230707	9420	40.66	20230327	20450	-35.21	20220902	9420	40.66	20230327	1.08	Y	182400	500	201 억		1356974	N	N	77253	N	00	N
27	20230726	150903	57	100.00	KSQ150		제약	N	N	N	N		N	13240	-890	5	-6.30	8429764480	624955	142.07	14000	14050	13200	18360	9900	14130	13488.53	3.36	0	70951	14543	14336	14003	13796	13463	14440	13900	202	4230	500	10170	10	1	40384057	5347	-9.98	6.22	12	1.55	-1326.00	2130.00	20450	20220902	-35.26	9420	20230327	40.55	16410	-19.32	20230707	9420	40.55	20230327	20450	-35.26	20220902	9420	40.55	20230327	1.08	Y	182400	500	201 억		1356974	N	N	30325	N	00	N
28	20230726	140857	57	100.00	KSQ150		제약	N	N	N	N		N	13340	-790	5	-5.59	7098247910	525273	119.41	14000	14050	13200	18360	9900	14130	13513.38	3.36	0	67357	14543	14336	14003	13796	13463	14440	13900	202	4230	500	10170	10	1	40384057	5387	-10.06	6.26	12	1.30	-1326.00	2130.00	20450	20220902	-34.77	9420	20230327	41.61	16410	-18.71	20230707	9420	41.61	20230327	20450	-34.77	20220902	9420	41.61	20230327	1.08	Y	182400	500	201 억		1356974	N	N	30325	N	00	N
29	20230726	130855	57	100.00	KSQ150		제약	N	N	N	N		N	13340	-790	5	-5.59	4991575710	368744	83.83	14000	14050	13200	18360	9900	14130	13536.60	3.36	0	54089	14543	14336	14003	13796	13463	14440	13900	202	4230	500	10170	10	1	40384057	5387	-10.06	6.26	12	0.91	-1326.00	2130.00	20450	20220902	-34.77	9420	20230327	41.61	16410	-18.71	20230707	9420	41.61	20230327	20450	-34.77	20220902	9420	41.61	20230327	1.08	Y	182400	500	201 억		1356974	N	N	30325	N	00	N
30	20230726	120857	57	100.00	KSQ150		제약	N	N	N	N		N	13470	-660	5	-4.67	4203876510	309743	70.41	14000	14050	13200	18360	9900	14130	13572.04	3.36	0	33288	14543	14336	14003	13796	13463	14440	13900	202	4230	500	10170	10	1	40384057	5440	-10.16	6.32	12	0.77	-1326.00	2130.00	20450	20220902	-34.13	9420	20230327	42.99	16410	-17.92	20230707	9420	42.99	20230327	20450	-34.13	20220902	9420	42.99	20230327	1.08	Y	182400	500	201 억		1356974	N	N	30325	N	00	N
31	20230726	110853	57	100.00	KSQ150		제약	N	N	N	N		N	13410	-720	5	-5.10	3650163450	268533	61.05	14000	14050	13200	18360	9900	14130	13592.86	3.36	0	25855	14543	14336	14003	13796	13463	14440	13900	202	4230	500	10170	10	1	40384057	5416	-10.11	6.30	12	0.66	-1326.00	2130.00	20450	20220902	-34.43	9420	20230327	42.36	16410	-18.28	20230707	9420	42.36	20230327	20450	-34.43	20220902	9420	42.36	20230327	1.08	Y	182400	500	201 억		1356974	N	N	30325	N	00	N
32	20230726	100900	57	100.00	KSQ150		제약	N	N	N	N		N	13510	-620	5	-4.39	2345929150	171219	38.92	14000	14050	13500	18360	9900	14130	13701.19	3.36	0	-1046	14543	14336	14003	13796	13463	14440	13900	202	4230	500	10170	10	1	40384057	5456	-10.19	6.34	12	0.42	-1326.00	2130.00	20450	20220902	-33.94	9420	20230327	43.42	16410	-17.67	20230707	9420	43.42	20230327	20450	-33.94	20220902	9420	43.42	20230327	1.08	Y	182400	500	201 억		1356974	N	N	30325	N	00	N
33	20230726	090854	57	100.00	KSQ150		제약	N	N	N	N		N	13790	-340	5	-2.41	768183040	55877	12.70	14000	14050	13610	18360	9900	14130	13747.35	3.36	0	-17625	14543	14336	14003	13796	13463	14440	13900	202	4230	500	10170	10	1	40384057	5569	-10.40	6.47	12	0.14	-1326.00	2130.00	20450	20220902	-32.57	9420	20230327	46.39	16410	-15.97	20230707	9420	46.39	20230327	20450	-32.57	20220902	9420	46.39	20230327	1.08	Y	182400	500	201 억		1356974	N	N	30325	N	00	N
34	20230725	160851	57	100.00	KSQ150		제약	N	N	N	N		N	14130	70	2	0.50	6071617380	436876	120.04	14050	14210	13670	18270	9850	14060	13897.42	3.23	0	85346	14693	14376	14133	13816	13573	14255	13695	202	4210	500	10120	10	1	40384057	5706	-10.66	6.63	12	1.08	-1326.00	2130.00	20450	20220902	-30.90	9420	20230327	50.00	16410	-13.89	20230707	9420	50.00	20230327	20450	-30.90	20220902	9420	50.00	20230327	1.09	Y	182400	500	201 억		1303550	N	N	30325	N	00	N
35	20230725	150841	57	100.00	KSQ150		제약	N	N	N	N		N	13770	-290	5	-2.06	5189526740	374059	102.78	14050	14210	13670	18270	9850	14060	13873.54	3.23	0	97019	14693	14376	14133	13816	13573	14255	13695	202	4210	500	10120	10	1	40384057	5561	-10.38	6.46	12	0.93	-1326.00	2130.00	20450	20220902	-32.67	9420	20230327	46.18	16410	-16.09	20230707	9420	46.18	20230327	20450	-32.67	20220902	9420	46.18	20230327	1.09	Y	182400	500	201 억		1303550	N	N	15758	N	00	N
36	20230725	140841	57	100.00	KSQ150		제약	N	N	N	N		N	13840	-220	5	-1.56	4282576430	308050	84.65	14050	14210	13680	18270	9850	14060	13902.20	3.23	0	80964	14693	14376	14133	13816	13573	14255	13695	202	4210	500	10120	10	1	40384057	5589	-10.44	6.50	12	0.76	-1326.00	2130.00	20450	20220902	-32.32	9420	20230327	46.92	16410	-15.66	20230707	9420	46.92	20230327	20450	-32.32	20220902	9420	46.92	20230327	1.09	Y	182400	500	201 억		1303550	N	N	15758	N	00	N
37	20230725	130850	57	100.00	KSQ150		제약	N	N	N	N		N	13790	-270	5	-1.92	3552040530	254826	70.02	14050	14210	13680	18270	9850	14060	13939.08	3.23	0	55656	14693	14376	14133	13816	13573	14255	13695	202	4210	500	10120	10	1	40384057	5569	-10.40	6.47	12	0.63	-1326.00	2130.00	20450	20220902	-32.57	9420	20230327	46.39	16410	-15.97	20230707	9420	46.39	20230327	20450	-32.57	20220902	9420	46.39	20230327	1.09	Y	182400	500	201 억		1303550	N	N	15758	N	00	N
38	20230725	120849	57	100.00	KSQ150		제약	N	N	N	N		N	13900	-160	5	-1.14	3034950280	217365	59.73	14050	14210	13680	18270	9850	14060	13962.45	3.23	0	53609	14693	14376	14133	13816	13573	14255	13695	202	4210	500	10120	10	1	40384057	5613	-10.48	6.53	12	0.54	-1326.00	2130.00	20450	20220902	-32.03	9420	20230327	47.56	16410	-15.30	20230707	9420	47.56	20230327	20450	-32.03	20220902	9420	47.56	20230327	1.09	Y	182400	500	201 억		1303550	N	N	15758	N	00	N
39	20230725	110847	57	100.00	KSQ150		제약	N	N	N	N		N	14030	-30	5	-0.21	2439271420	174550	47.96	14050	14210	13680	18270	9850	14060	13974.62	3.23	0	47571	14693	14376	14133	13816	13573	14255	13695	202	4210	500	10120	10	1	40384057	5666	-10.58	6.59	12	0.43	-1326.00	2130.00	20450	20220902	-31.39	9420	20230327	48.94	16410	-14.50	20230707	9420	48.94	20230327	20450	-31.39	20220902	9420	48.94	20230327	1.09	Y	182400	500	201 억		1303550	N	N	15758	N	00	N
40	20230725	100846	57	100.00	KSQ150		제약	N	N	N	N		N	14180	120	2	0.85	1829979720	131153	36.04	14050	14210	13680	18270	9850	14060	13953.00	3.23	0	43055	14693	14376	14133	13816	13573	14255	13695	202	4210	500	10120	10	1	40384057	5726	-10.69	6.66	12	0.32	-1326.00	2130.00	20450	20220902	-30.66	9420	20230327	50.53	16410	-13.59	20230707	9420	50.53	20230327	20450	-30.66	20220902	9420	50.53	20230327	1.09	Y	182400	500	201 억		1303550	N	N	15758	N	00	N
41	20230725	090847	57	100.00	KSQ150		제약	N	N	N	N		N	13730	-330	5	-2.35	474908270	34258	9.41	14050	14050	13700	18270	9850	14060	13862.62	3.23	0	4473	14693	14376	14133	13816	13573	14255	13695	202	4210	500	10120	10	1	40384057	5545	-10.35	6.45	12	0.08	-1326.00	2130.00	20450	20220902	-32.86	9420	20230327	45.75	16410	-16.33	20230707	9420	45.75	20230327	20450	-32.86	20220902	9420	45.75	20230327	1.09	Y	182400	500	201 억		1303550	N	N	15758	N	00	N
42	20230724	160848	57	100.00	KSQ150		제약	N	N	N	N		N	14060	-300	5	-2.09	5113777150	362550	72.88	14350	14450	13890	18660	10060	14360	14105.03	3.09	0	55160	15153	14756	14383	13986	13613	14955	14185	202	4300	500	10330	10	1	40384057	5678	-10.60	6.60	12	0.90	-1326.00	2130.00	20450	20220902	-31.25	9420	20230327	49.26	16410	-14.32	20230707	9420	49.26	20230327	20450	-31.25	20220902	9420	49.26	20230327	1.11	Y	182400	500	201 억		1247095	N	N	15758	N	00	N
43	20230724	150845	57	100.00	KSQ150		제약	N	N	N	N		N	14060	-300	5	-2.09	4869536090	345189	69.39	14350	14450	13890	18660	10060	14360	14106.82	3.09	0	52145	15153	14756	14383	13986	13613	14955	14185	202	4300	500	10330	10	1	40384057	5678	-10.60	6.60	12	0.85	-1326.00	2130.00	20450	20220902	-31.25	9420	20230327	49.26	16410	-14.32	20230707	9420	49.26	20230327	20450	-31.25	20220902	9420	49.26	20230327	1.11	Y	182400	500	201 억		1247095	N	N	37117	N	00	N
44	20230724	140842	57	100.00	KSQ150		제약	N	N	N	N		N	14060	-300	5	-2.09	4387299170	310904	62.49	14350	14450	13890	18660	10060	14360	14111.38	3.09	0	55122	15153	14756	14383	13986	13613	14955	14185	202	4300	500	10330	10	1	40384057	5678	-10.60	6.60	12	0.77	-1326.00	2130.00	20450	20220902	-31.25	9420	20230327	49.26	16410	-14.32	20230707	9420	49.26	20230327	20450	-31.25	20220902	9420	49.26	20230327	1.11	Y	182400	500	201 억		1247095	N	N	37117	N	00	N
45	20230724	130844	57	100.00	KSQ150		제약	N	N	N	N		N	14050	-310	5	-2.16	3700994170	261976	52.66	14350	14450	13890	18660	10060	14360	14127.17	3.09	0	40725	15153	14756	14383	13986	13613	14955	14185	202	4300	500	10330	10	1	40384057	5674	-10.60	6.60	12	0.65	-1326.00	2130.00	20450	20220902	-31.30	9420	20230327	49.15	16410	-14.38	20230707	9420	49.15	20230327	20450	-31.30	20220902	9420	49.15	20230327	1.11	Y	182400	500	201 억		1247095	N	N	37117	N	00	N
46	20230724	120845	57	100.00	KSQ150		제약	N	N	N	N		N	14030	-330	5	-2.30	3446619430	243844	49.01	14350	14450	13890	18660	10060	14360	14134.47	3.09	0	38180	15153	14756	14383	13986	13613	14955	14185	202	4300	500	10330	10	1	40384057	5666	-10.58	6.59	12	0.60	-1326.00	2130.00	20450	20220902	-31.39	9420	20230327	48.94	16410	-14.50	20230707	9420	48.94	20230327	20450	-31.39	20220902	9420	48.94	20230327	1.11	Y	182400	500	201 억		1247095	N	N	37117	N	00	N
47	20230724	110848	57	100.00	KSQ150		제약	N	N	N	N		N	13970	-390	5	-2.72	2727555220	192547	38.70	14350	14450	13890	18660	10060	14360	14165.60	3.09	0	21340	15153	14756	14383	13986	13613	14955	14185	202	4300	500	10330	10	1	40384057	5642	-10.54	6.56	12	0.48	-1326.00	2130.00	20450	20220902	-31.69	9420	20230327	48.30	16410	-14.87	20230707	9420	48.30	20230327	20450	-31.69	20220902	9420	48.30	20230327	1.11	Y	182400	500	201 억		1247095	N	N	37117	N	00	N
48	20230724	100840	57	100.00	KSQ150		제약	N	N	N	N		N	14200	-160	5	-1.11	1722671030	120996	24.32	14350	14450	13890	18660	10060	14360	14237.36	3.09	0	634	15153	14756	14383	13986	13613	14955	14185	202	4300	500	10330	10	1	40384057	5735	-10.71	6.67	12	0.30	-1326.00	2130.00	20450	20220902	-30.56	9420	20230327	50.74	16410	-13.47	20230707	9420	50.74	20230327	20450	-30.56	20220902	9420	50.74	20230327	1.11	Y	182400	500	201 억		1247095	N	N	37117	N	00	N
49	20230724	090845	57	100.00	KSQ150		제약	N	N	N	N		N	14300	-60	5	-0.42	458035840	32348	6.50	14350	14350	13890	18660	10060	14360	14159.25	3.09	0	-1110	15153	14756	14383	13986	13613	14955	14185	202	4300	500	10330	10	1	40384057	5775	-10.78	6.71	12	0.08	-1326.00	2130.00	20450	20220902	-30.07	9420	20230327	51.80	16410	-12.86	20230707	9420	51.80	20230327	20450	-30.07	20220902	9420	51.80	20230327	1.11	Y	182400	500	201 억		1247095	N	N	37117	N	00	N
50	20230721	160835	57	100.00	KSQ150		제약	N	N	N	N		N	14360	120	2	0.84	7144795660	495260	133.67	14230	14780	14010	18510	9970	14240	14426.45	2.91	0	72095	15060	14650	14320	13910	13580	14485	13745	202	4270	500	10250	10	1	40340155	5793	-10.83	6.74	12	1.23	-1326.00	2130.00	20450	20220902	-29.78	9420	20230327	52.44	16410	-12.49	20230707	9420	52.44	20230327	20450	-29.78	20220902	9420	52.44	20230327	1.13	Y	182400	500	201 억		1172619	N	N	37117	N	00	N
51	20230721	150838	57	100.00	KSQ150		제약	N	N	N	N		N	14380	140	2	0.98	6925878640	480024	129.56	14230	14780	14010	18510	9970	14240	14428.19	2.91	0	71454	15060	14650	14320	13910	13580	14485	13745	202	4270	500	10250	10	1	40340155	5801	-10.84	6.75	12	1.19	-1326.00	2130.00	20450	20220902	-29.68	9420	20230327	52.65	16410	-12.37	20230707	9420	52.65	20230327	20450	-29.68	20220902	9420	52.65	20230327	1.13	Y	182400	500	201 억		1172619	N	N	53481	N	00	N
52	20230721	140836	57	100.00	KSQ150		제약	N	N	N	N		N	14490	250	2	1.76	5015110000	348850	94.15	14230	14580	14010	18510	9970	14240	14376.12	2.91	0	69159	15060	14650	14320	13910	13580	14485	13745	202	4270	500	10250	10	1	40340155	5845	-10.93	6.80	12	0.86	-1326.00	2130.00	20450	20220902	-29.14	9420	20230327	53.82	16410	-11.70	20230707	9420	53.82	20230327	20450	-29.14	20220902	9420	53.82	20230327	1.13	Y	182400	500	201 억		1172619	N	N	53481	N	00	N
53	20230721	130838	57	100.00	KSQ150		제약	N	N	N	N		N	14340	100	2	0.70	3950242440	275058	74.24	14230	14580	14010	18510	9970	14240	14361.49	2.91	0	63874	15060	14650	14320	13910	13580	14485	13745	202	4270	500	10250	10	1	40340155	5785	-10.81	6.73	12	0.68	-1326.00	2130.00	20450	20220902	-29.88	9420	20230327	52.23	16410	-12.61	20230707	9420	52.23	20230327	20450	-29.88	20220902	9420	52.23	20230327	1.13	Y	182400	500	201 억		1172619	N	N	53481	N	00	N
54	20230721	120848	57	100.00	KSQ150		제약	N	N	N	N		N	14470	230	2	1.62	3463275400	241270	65.12	14230	14580	14010	18510	9970	14240	14354.36	2.91	0	71290	15060	14650	14320	13910	13580	14485	13745	202	4270	500	10250	10	1	40340155	5837	-10.91	6.79	12	0.60	-1326.00	2130.00	20450	20220902	-29.24	9420	20230327	53.61	16410	-11.82	20230707	9420	53.61	20230327	20450	-29.24	20220902	9420	53.61	20230327	1.13	Y	182400	500	201 억		1172619	N	N	53481	N	00	N
55	20230721	110845	57	100.00	KSQ150		제약	N	N	N	N		N	14520	280	2	1.97	3017336550	210473	56.81	14230	14580	14010	18510	9970	14240	14335.98	2.91	0	68275	15060	14650	14320	13910	13580	14485	13745	202	4270	500	10250	10	1	40340155	5857	-10.95	6.82	12	0.52	-1326.00	2130.00	20450	20220902	-29.00	9420	20230327	54.14	16410	-11.52	20230707	9420	54.14	20230327	20450	-29.00	20220902	9420	54.14	20230327	1.13	Y	182400	500	201 억		1172619	N	N	53481	N	00	N
56	20230721	100843	57	100.00	KSQ150		제약	N	N	N	N		N	14040	-200	5	-1.40	1773718910	124146	33.51	14230	14580	14010	18510	9970	14240	14287.36	2.91	0	37325	15060	14650	14320	13910	13580	14485	13745	202	4270	500	10250	10	1	40340155	5664	-10.59	6.59	12	0.31	-1326.00	2130.00	20450	20220902	-31.34	9420	20230327	49.04	16410	-14.44	20230707	9420	49.04	20230327	20450	-31.34	20220902	9420	49.04	20230327	1.13	Y	182400	500	201 억		1172619	N	N	53481	N	00	N
57	20230721	090842	57	100.00	KSQ150		제약	N	N	N	N		N	14390	150	2	1.05	513133380	35926	9.70	14230	14400	14090	18510	9970	14240	14283.06	2.91	0	18261	15060	14650	14320	13910	13580	14485	13745	202	4270	500	10250	10	1	40340155	5805	-10.85	6.76	12	0.09	-1326.00	2130.00	20450	20220902	-29.63	9420	20230327	52.76	16410	-12.31	20230707	9420	52.76	20230327	20450	-29.63	20220902	9420	52.76	20230327	1.13	Y	182400	500	201 억		1172619	N	N	53481	N	00	N
58	20230720	160833	57	100.00	KSQ150		제약	N	N	N	N		N	14240	-300	5	-2.06	5286801680	369662	61.43	14540	14730	13990	18900	10180	14540	14300.99	2.90	0	-1131	15560	15050	14190	13680	12820	15305	13935	202	4360	500	10460	10	1	40340155	5744	-10.74	6.69	12	0.92	-1326.00	2130.00	20450	20220902	-30.37	9420	20230327	51.17	16410	-13.22	20230707	9420	51.17	20230327	20450	-30.37	20220902	9420	51.17	20230327	1.16	Y	182400	500	201 억		1168600	N	N	53481	N	00	N
59	20230720	150834	57	100.00	KSQ150		제약	N	N	N	N		N	14230	-310	5	-2.13	5077189020	354927	58.98	14540	14730	13990	18900	10180	14540	14304.13	2.90	0	4126	15560	15050	14190	13680	12820	15305	13935	202	4360	500	10460	10	1	40340155	5740	-10.73	6.68	12	0.88	-1326.00	2130.00	20450	20220902	-30.42	9420	20230327	51.06	16410	-13.28	20230707	9420	51.06	20230327	20450	-30.42	20220902	9420	51.06	20230327	1.16	Y	182400	500	201 억		1168600	N	N	55042	N	00	N
60	20230720	140833	57	100.00	KSQ150		제약	N	N	N	N		N	14140	-400	5	-2.75	4177640000	291006	48.36	14540	14730	14000	18900	10180	14540	14355.13	2.90	0	-332	15560	15050	14190	13680	12820	15305	13935	202	4360	500	10460	10	1	40340155	5704	-10.66	6.64	12	0.72	-1326.00	2130.00	20450	20220902	-30.86	9420	20230327	50.11	16410	-13.83	20230707	9420	50.11	20230327	20450	-30.86	20220902	9420	50.11	20230327	1.16	Y	182400	500	201 억		1168600	N	N	55042	N	00	N
61	20230720	130833	57	100.00	KSQ150		제약	N	N	N	N		N	14220	-320	5	-2.20	3719469480	258673	42.99	14540	14730	14000	18900	10180	14540	14378.33	2.90	0	6230	15560	15050	14190	13680	12820	15305	13935	202	4360	500	10460	10	1	40340155	5736	-10.72	6.68	12	0.64	-1326.00	2130.00	20450	20220902	-30.46	9420	20230327	50.96	16410	-13.35	20230707	9420	50.96	20230327	20450	-30.46	20220902	9420	50.96	20230327	1.16	Y	182400	500	201 억		1168600	N	N	55042	N	00	N
62	20230720	120840	57	100.00	KSQ150		제약	N	N	N	N		N	14270	-270	5	-1.86	3350931700	232772	38.68	14540	14730	14000	18900	10180	14540	14395.06	2.90	0	10005	15560	15050	14190	13680	12820	15305	13935	202	4360	500	10460	10	1	40340155	5757	-10.76	6.70	12	0.58	-1326.00	2130.00	20450	20220902	-30.22	9420	20230327	51.49	16410	-13.04	20230707	9420	51.49	20230327	20450	-30.22	20220902	9420	51.49	20230327	1.16	Y	182400	500	201 억		1168600	N	N	55042	N	00	N
63	20230720	110837	57	100.00	KSQ150		제약	N	N	N	N		N	14540	0	3	0.00	2586742630	179451	29.82	14540	14730	14130	18900	10180	14540	14413.96	2.90	0	11134	15560	15050	14190	13680	12820	15305	13935	202	4360	500	10460	10	1	40340155	5865	-10.97	6.83	12	0.44	-1326.00	2130.00	20450	20220902	-28.90	9420	20230327	54.35	16410	-11.40	20230707	9420	54.35	20230327	20450	-28.90	20220902	9420	54.35	20230327	1.16	Y	182400	500	201 억		1168600	N	N	55042	N	00	N
64	20230720	100828	57	100.00	KSQ150		제약	N	N	N	N		N	14330	-210	5	-1.44	1881849960	130387	21.67	14540	14730	14130	18900	10180	14540	14431.86	2.90	0	466	15560	15050	14190	13680	12820	15305	13935	202	4360	500	10460	10	1	40340155	5781	-10.81	6.73	12	0.32	-1326.00	2130.00	20450	20220902	-29.93	9420	20230327	52.12	16410	-12.68	20230707	9420	52.12	20230327	20450	-29.93	20220902	9420	52.12	20230327	1.16	Y	182400	500	201 억		1168600	N	N	55042	N	00	N
65	20230720	090830	57	100.00	KSQ150		제약	N	N	N	N		N	14600	60	2	0.41	296156550	20343	3.38	14540	14720	14440	18900	10180	14540	14559.23	2.90	0	1771	15560	15050	14190	13680	12820	15305	13935	202	4360	500	10460	10	1	40340155	5890	-11.01	6.85	12	0.05	-1326.00	2130.00	20450	20220902	-28.61	9420	20230327	54.99	16410	-11.03	20230707	9420	54.99	20230327	20450	-28.61	20220902	9420	54.99	20230327	1.16	Y	182400	500	201 억		1168600	N	N	55042	N	00	N
66	20230719	160844	57	100.00	KSQ150		제약	N	N	N	N		N	14540	920	2	6.75	8547341230	599691	68.64	13650	14700	13330	17700	9540	13620	14253.50	2.55	0	51303	15473	14546	14013	13086	12553	14280	12820	202	4080	500	9800	10	1	40340155	5865	-10.97	6.83	12	1.49	-1326.00	2130.00	20450	20220902	-28.90	9420	20230327	54.35	16410	-11.40	20230707	9420	54.35	20230327	20450	-28.90	20220902	9420	54.35	20230327	1.19	Y	182400	500	201 억		1027980	N	N	55042	N	00	N
67	20230719	150845	57	100.00	KSQ150		제약	N	N	N	N		N	14570	950	2	6.98	8269495700	580589	66.45	13650	14700	13330	17700	9540	13620	14244.34	2.55	0	49112	15473	14546	14013	13086	12553	14280	12820	202	4080	500	9800	10	1	40340155	5878	-10.99	6.84	12	1.44	-1326.00	2130.00	20450	20220902	-28.75	9420	20230327	54.67	16410	-11.21	20230707	9420	54.67	20230327	20450	-28.75	20220902	9420	54.67	20230327	1.19	Y	182400	500	201 억		1027980	N	N	104439	N	00	N
68	20230719	140846	57	100.00	KSQ150		제약	N	N	N	N		N	14520	900	2	6.61	7602796750	534614	61.19	13650	14700	13330	17700	9540	13620	14222.20	2.55	0	35827	15473	14546	14013	13086	12553	14280	12820	202	4080	500	9800	10	1	40340155	5857	-10.95	6.82	12	1.33	-1326.00	2130.00	20450	20220902	-29.00	9420	20230327	54.14	16410	-11.52	20230707	9420	54.14	20230327	20450	-29.00	20220902	9420	54.14	20230327	1.19	Y	182400	500	201 억		1027980	N	N	104439	N	00	N
69	20230719	130836	57	100.00	KSQ150		제약	N	N	N	N		N	14510	890	2	6.53	7051810590	496647	56.84	13650	14700	13330	17700	9540	13620	14199.99	2.55	0	26170	15473	14546	14013	13086	12553	14280	12820	202	4080	500	9800	10	1	40340155	5853	-10.94	6.81	12	1.23	-1326.00	2130.00	20450	20220902	-29.05	9420	20230327	54.03	16410	-11.58	20230707	9420	54.03	20230327	20450	-29.05	20220902	9420	54.03	20230327	1.19	Y	182400	500	201 억		1027980	N	N	104439	N	00	N
70	20230719	120849	57	100.00	KSQ150		제약	N	N	N	N		N	14570	950	2	6.98	6604339830	465925	53.33	13650	14700	13330	17700	9540	13620	14175.86	2.55	0	13789	15473	14546	14013	13086	12553	14280	12820	202	4080	500	9800	10	1	40340155	5878	-10.99	6.84	12	1.15	-1326.00	2130.00	20450	20220902	-28.75	9420	20230327	54.67	16410	-11.21	20230707	9420	54.67	20230327	20450	-28.75	20220902	9420	54.67	20230327	1.19	Y	182400	500	201 억		1027980	N	N	104439	N	00	N
71	20230719	110847	57	100.00	KSQ150		제약	N	N	N	N		N	14240	620	2	4.55	5758861430	407710	46.66	13650	14700	13330	17700	9540	13620	14126.12	2.55	0	-8697	15473	14546	14013	13086	12553	14280	12820	202	4080	500	9800	10	1	40340155	5744	-10.74	6.69	12	1.01	-1326.00	2130.00	20450	20220902	-30.37	9420	20230327	51.17	16410	-13.22	20230707	9420	51.17	20230327	20450	-30.37	20220902	9420	51.17	20230327	1.19	Y	182400	500	201 억		1027980	N	N	104439	N	00	N
72	20230719	100840	57	100.00	KSQ150		제약	N	N	N	N		N	13970	350	2	2.57	3178000130	228533	26.16	13650	14500	13330	17700	9540	13620	13907.32	2.55	0	-36169	15473	14546	14013	13086	12553	14280	12820	202	4080	500	9800	10	1	40340155	5636	-10.54	6.56	12	0.57	-1326.00	2130.00	20450	20220902	-31.69	9420	20230327	48.30	16410	-14.87	20230707	9420	48.30	20230327	20450	-31.69	20220902	9420	48.30	20230327	1.19	Y	182400	500	201 억		1027980	N	N	104439	N	00	N
73	20230719	090840	57	100.00	KSQ150		제약	N	N	N	N		N	13480	-140	5	-1.03	623308430	45895	5.25	13650	13810	13350	17700	9540	13620	13580.34	2.55	0	-21668	15473	14546	14013	13086	12553	14280	12820	202	4080	500	9800	10	1	40340155	5438	-10.17	6.33	12	0.11	-1326.00	2130.00	20450	20220902	-34.08	9420	20230327	43.10	16410	-17.85	20230707	9420	43.10	20230327	20450	-34.08	20220902	9420	43.10	20230327	1.19	Y	182400	500	201 억		1027980	N	N	104439	N	00	N
74	20230718	160839	57	100.00	KSQ150		제약	N	N	N	N		N	13620	-1320	5	-8.84	12038895200	866015	76.15	14940	14940	13480	19420	10460	14940	13901.80	2.70	0	-81477	17553	16246	14663	13356	11773	15455	12565	202	4480	500	10750	10	1	40340155	5494	-10.27	6.39	12	2.15	-1326.00	2130.00	20450	20220902	-33.40	9420	20230327	44.59	16410	-17.00	20230707	9420	44.59	20230327	20450	-33.40	20220902	9420	44.59	20230327	1.23	Y	182400	500	201 억		1090947	N	N	104439	N	00	N
75	20230718	150837	57	100.00	KSQ150		제약	N	N	N	N		N	13630	-1310	5	-8.77	11678990000	839604	73.83	14940	14940	13480	19420	10460	14940	13910.12	2.70	0	-77109	17553	16246	14663	13356	11773	15455	12565	202	4480	500	10750	10	1	40340155	5498	-10.28	6.40	12	2.08	-1326.00	2130.00	20450	20220902	-33.35	9420	20230327	44.69	16410	-16.94	20230707	9420	44.69	20230327	20450	-33.35	20220902	9420	44.69	20230327	1.23	Y	182400	500	201 억		1090947	N	N	140965	N	00	N
76	20230718	140833	57	100.00	KSQ150		제약	N	N	N	N		N	13650	-1290	5	-8.63	10852302550	778816	68.49	14940	14940	13480	19420	10460	14940	13934.36	2.70	0	-67876	17553	16246	14663	13356	11773	15455	12565	202	4480	500	10750	10	1	40340155	5506	-10.29	6.41	12	1.93	-1326.00	2130.00	20450	20220902	-33.25	9420	20230327	44.90	16410	-16.82	20230707	9420	44.90	20230327	20450	-33.25	20220902	9420	44.90	20230327	1.23	Y	182400	500	201 억		1090947	N	N	140965	N	00	N
77	20230718	130835	57	100.00	KSQ150		제약	N	N	N	N		N	13630	-1310	5	-8.77	10208533920	731675	64.34	14940	14940	13480	19420	10460	14940	13952.28	2.70	0	-55783	17553	16246	14663	13356	11773	15455	12565	202	4480	500	10750	10	1	40340155	5498	-10.28	6.40	12	1.81	-1326.00	2130.00	20450	20220902	-33.35	9420	20230327	44.69	16410	-16.94	20230707	9420	44.69	20230327	20450	-33.35	20220902	9420	44.69	20230327	1.23	Y	182400	500	201 억		1090947	N	N	140965	N	00	N
78	20230718	120842	57	100.00	KSQ150		제약	N	N	N	N		N	13530	-1410	5	-9.44	8701964950	621585	54.66	14940	14940	13480	19420	10460	14940	13999.64	2.70	0	-43599	17553	16246	14663	13356	11773	15455	12565	202	4480	500	10750	10	1	40340155	5458	-10.20	6.35	12	1.54	-1326.00	2130.00	20450	20220902	-33.84	9420	20230327	43.63	16410	-17.55	20230707	9420	43.63	20230327	20450	-33.84	20220902	9420	43.63	20230327	1.23	Y	182400	500	201 억		1090947	N	N	140965	N	00	N
79	20230718	110842	57	100.00	KSQ150		제약	N	N	N	N		N	13750	-1190	5	-7.97	6586207070	465891	40.97	14940	14940	13750	19420	10460	14940	14136.80	2.70	0	-58675	17553	16246	14663	13356	11773	15455	12565	202	4480	500	10750	10	1	40340155	5547	-10.37	6.46	12	1.15	-1326.00	2130.00	20450	20220902	-32.76	9420	20230327	45.97	16410	-16.21	20230707	9420	45.97	20230327	20450	-32.76	20220902	9420	45.97	20230327	1.23	Y	182400	500	201 억		1090947	N	N	140965	N	00	N
80	20230718	100834	57	100.00	KSQ150		제약	N	N	N	N		N	14020	-920	5	-6.16	4447150410	311939	27.43	14940	14940	13900	19420	10460	14940	14256.47	2.70	0	-59786	17553	16246	14663	13356	11773	15455	12565	202	4480	500	10750	10	1	40340155	5656	-10.57	6.58	12	0.77	-1326.00	2130.00	20450	20220902	-31.44	9420	20230327	48.83	16410	-14.56	20230707	9420	48.83	20230327	20450	-31.44	20220902	9420	48.83	20230327	1.23	Y	182400	500	201 억		1090947	N	N	140965	N	00	N
81	20230718	090833	57	100.00	KSQ150		제약	N	N	N	N		N	14760	-180	5	-1.20	390814290	26416	2.32	14940	14940	14670	19420	10460	14940	14794.61	2.70	0	-2574	17553	16246	14663	13356	11773	15455	12565	202	4480	500	10750	10	1	40340155	5954	-11.13	6.93	12	0.07	-1326.00	2130.00	20450	20220902	-27.82	9420	20230327	56.69	16410	-10.05	20230707	9420	56.69	20230327	20450	-27.82	20220902	9420	56.69	20230327	1.23	Y	182400	500	201 억		1090947	N	N	140965	N	00	N
82	20230717	160834	57	100.00	KSQ150		제약	N	N	N	N		N	14940	-1290	5	-7.95	16411548780	1133896	181.68	15850	15970	13080	21050	11370	16230	14471.93	3.09	0	-178196	16703	16466	15993	15756	15283	16585	15875	202	4840	500	11680	10	1	40340155	6027	-11.27	7.01	12	2.81	-1326.00	2130.00	20450	20220902	-26.94	9420	20230327	58.60	16410	-8.96	20230707	9420	58.60	20230327	20450	-26.94	20220902	9420	58.60	20230327	1.24	Y	182400	500	201 억		1247887	N	N	140965	N	00	N
83	20230717	150831	57	100.00	KSQ150		제약	N	N	N	N		N	14770	-1460	5	-9.00	15653282490	1083115	173.54	15850	15970	13080	21050	11370	16230	14450.44	3.09	0	-192918	16703	16466	15993	15756	15283	16585	15875	202	4840	500	11680	10	1	40340155	5958	-11.14	6.93	12	2.68	-1326.00	2130.00	20450	20220902	-27.78	9420	20230327	56.79	16410	-9.99	20230707	9420	56.79	20230327	20450	-27.78	20220902	9420	56.79	20230327	1.24	Y	182400	500	201 억		1247887	N	N	63952	N	00	N
84	20230717	140834	57	100.00	KSQ150		제약	N	N	N	N		N	14800	-1430	5	-8.81	14892824610	1031670	165.30	15850	15970	13080	21050	11370	16230	14433.89	3.09	0	-187001	16703	16466	15993	15756	15283	16585	15875	202	4840	500	11680	10	1	40340155	5970	-11.16	6.95	12	2.56	-1326.00	2130.00	20450	20220902	-27.63	9420	20230327	57.11	16410	-9.81	20230707	9420	57.11	20230327	20450	-27.63	20220902	9420	57.11	20230327	1.24	Y	182400	500	201 억		1247887	N	N	63952	N	00	N
85	20230717	130826	57	100.00	KSQ150		제약	N	N	N	N		N	14760	-1470	5	-9.06	14297782340	991343	158.84	15850	15970	13080	21050	11370	16230	14420.80	3.09	0	-178320	16703	16466	15993	15756	15283	16585	15875	202	4840	500	11680	10	1	40340155	5954	-11.13	6.93	12	2.46	-1326.00	2130.00	20450	20220902	-27.82	9420	20230327	56.69	16410	-10.05	20230707	9420	56.69	20230327	20450	-27.82	20220902	9420	56.69	20230327	1.24	Y	182400	500	201 억		1247887	N	N	63952	N	00	N
86	20230717	120837	57	100.00	KSQ150		제약	N	N	N	N		N	14830	-1400	5	-8.63	13319843600	925296	148.26	15850	15970	13080	21050	11370	16230	14393.22	3.09	0	-158911	16703	16466	15993	15756	15283	16585	15875	202	4840	500	11680	10	1	40340155	5982	-11.18	6.96	12	2.29	-1326.00	2130.00	20450	20220902	-27.48	9420	20230327	57.43	16410	-9.63	20230707	9420	57.43	20230327	20450	-27.48	20220902	9420	57.43	20230327	1.24	Y	182400	500	201 억		1247887	N	N	63952	N	00	N
87	20230717	110827	57	100.00	KSQ150		제약	N	N	N	N		N	14660	-1570	5	-9.67	12345113620	859636	137.74	15850	15970	13080	21050	11370	16230	14358.66	3.09	0	-154271	16703	16466	15993	15756	15283	16585	15875	202	4840	500	11680	10	1	40340155	5914	-11.06	6.88	12	2.13	-1326.00	2130.00	20450	20220902	-28.31	9420	20230327	55.63	16410	-10.66	20230707	9420	55.63	20230327	20450	-28.31	20220902	9420	55.63	20230327	1.24	Y	182400	500	201 억		1247887	N	N	63952	N	00	N
88	20230717	100827	57	100.00	KSQ150		제약	N	N	N	N		N	14490	-1740	5	-10.72	10775812960	751210	120.36	15850	15970	13080	21050	11370	16230	14342.07	3.09	0	-132013	16703	16466	15993	15756	15283	16585	15875	202	4840	500	11680	10	1	40340155	5845	-10.93	6.80	12	1.86	-1326.00	2130.00	20450	20220902	-29.14	9420	20230327	53.82	16410	-11.70	20230707	9420	53.82	20230327	20450	-29.14	20220902	9420	53.82	20230327	1.24	Y	182400	500	201 억		1247887	N	N	63952	N	00	N
89	20230717	090827	57	100.00	KSQ150		제약	N	N	N	N		N	14300	-1930	5	-11.89	2900516050	201547	32.29	15850	15970	13080	21050	11370	16230	14382.00	3.09	0	-18282	16703	16466	15993	15756	15283	16585	15875	202	4840	500	11680	10	1	40340155	5769	-10.78	6.71	12	0.50	-1326.00	2130.00	20450	20220902	-30.07	9420	20230327	51.80	16410	-12.86	20230707	9420	51.80	20230327	20450	-30.07	20220902	9420	51.80	20230327	1.24	Y	182400	500	201 억		1247887	N	N	63952	N	00	N
90	20230714	160826	57	100.00	KSQ150		제약	N	N	N	N		N	16230	580	2	3.71	9647333350	606270	115.53	15670	16230	15520	20300	10960	15650	15911.38	2.95	0	32872	16336	15992	15586	15242	14836	16165	15415	201	4670	500	11260	10	1	40287473	6539	-12.24	7.62	12	1.50	-1326.00	2130.00	20450	20220902	-20.64	9420	20230327	72.29	16410	-1.10	20230707	9420	72.29	20230327	20450	-20.64	20220902	9420	72.29	20230327	1.25	Y	182400	500	201 억		1187449	N	N	63952	N	00	N
91	20230714	150830	57	100.00	KSQ150		제약	N	N	N	N		N	16120	470	2	3.00	8213444260	517527	98.62	15670	16140	15520	20300	10960	15650	15870.56	2.95	0	34915	16336	15992	15586	15242	14836	16165	15415	201	4670	500	11260	10	1	40287473	6494	-12.16	7.57	12	1.28	-1326.00	2130.00	20450	20220902	-21.17	9420	20230327	71.13	16410	-1.77	20230707	9420	71.13	20230327	20450	-21.17	20220902	9420	71.13	20230327	1.25	Y	182400	500	201 억		1187449	N	N	48367	N	00	N
92	20230714	140834	57	100.00	KSQ150		제약	N	N	N	N		N	16100	450	2	2.88	6186780760	391190	74.55	15670	16140	15520	20300	10960	15650	15815.28	2.95	0	49665	16336	15992	15586	15242	14836	16165	15415	201	4670	500	11260	10	1	40287473	6486	-12.14	7.56	12	0.97	-1326.00	2130.00	20450	20220902	-21.27	9420	20230327	70.91	16410	-1.89	20230707	9420	70.91	20230327	20450	-21.27	20220902	9420	70.91	20230327	1.25	Y	182400	500	201 억		1187449	N	N	48367	N	00	N
93	20230714	130821	57	100.00	KSQ150		제약	N	N	N	N		N	15920	270	2	1.73	4007692440	255009	48.60	15670	15920	15520	20300	10960	15650	15715.89	2.95	0	21799	16336	15992	15586	15242	14836	16165	15415	201	4670	500	11260	10	1	40287473	6414	-12.01	7.47	12	0.63	-1326.00	2130.00	20450	20220902	-22.15	9420	20230327	69.00	16410	-2.99	20230707	9420	69.00	20230327	20450	-22.15	20220902	9420	69.00	20230327	1.25	Y	182400	500	201 억		1187449	N	N	48367	N	00	N
94	20230714	120822	57	100.00	KSQ150		제약	N	N	N	N		N	15670	20	2	0.13	3239585300	206473	39.35	15670	15920	15520	20300	10960	15650	15690.12	2.95	0	9327	16336	15992	15586	15242	14836	16165	15415	201	4670	500	11260	10	1	40287473	6313	-11.82	7.36	12	0.51	-1326.00	2130.00	20450	20220902	-23.37	9420	20230327	66.35	16410	-4.51	20230707	9420	66.35	20230327	20450	-23.37	20220902	9420	66.35	20230327	1.25	Y	182400	500	201 억		1187449	N	N	48367	N	00	N
95	20230714	110832	57	100.00	KSQ150		제약	N	N	N	N		N	15610	-40	5	-0.26	2585423530	164753	31.40	15670	15920	15520	20300	10960	15650	15692.73	2.95	0	10830	16336	15992	15586	15242	14836	16165	15415	201	4670	500	11260	10	1	40287473	6289	-11.77	7.33	12	0.41	-1326.00	2130.00	20450	20220902	-23.67	9420	20230327	65.71	16410	-4.88	20230707	9420	65.71	20230327	20450	-23.67	20220902	9420	65.71	20230327	1.25	Y	182400	500	201 억		1187449	N	N	48367	N	00	N
96	20230714	100833	57	100.00	KSQ150		제약	N	N	N	N		N	15600	-50	5	-0.32	1970592140	125365	23.89	15670	15920	15520	20300	10960	15650	15718.84	2.95	0	21263	16336	15992	15586	15242	14836	16165	15415	201	4670	500	11260	10	1	40287473	6285	-11.76	7.32	12	0.31	-1326.00	2130.00	20450	20220902	-23.72	9420	20230327	65.61	16410	-4.94	20230707	9420	65.61	20230327	20450	-23.72	20220902	9420	65.61	20230327	1.25	Y	182400	500	201 억		1187449	N	N	48367	N	00	N
97	20230714	090828	57	100.00	KSQ150		제약	N	N	N	N		N	15740	90	2	0.58	286733400	18296	3.49	15670	15790	15520	20300	10960	15650	15671.92	2.95	0	3749	16336	15992	15586	15242	14836	16165	15415	201	4670	500	11260	10	1	40287473	6341	-11.87	7.39	12	0.05	-1326.00	2130.00	20450	20220902	-23.03	9420	20230327	67.09	16410	-4.08	20230707	9420	67.09	20230327	20450	-23.03	20220902	9420	67.09	20230327	1.25	Y	182400	500	201 억		1187449	N	N	48367	N	00	N
98	20230713	160825	57	100.00	KSQ150		제약	N	N	N	N		N	15650	480	2	3.16	8108596710	521731	153.34	15330	15930	15180	19720	10620	15170	15541.67	2.83	0	41217	15770	15470	15010	14710	14250	15620	14860	201	4550	500	10920	10	1	40287473	6305	-11.80	7.35	12	1.30	-1326.00	2130.00	20450	20220902	-23.47	9420	20230327	66.14	16410	-4.63	20230707	9420	66.14	20230327	20450	-23.47	20220902	9420	66.14	20230327	1.25	Y	182400	500	201 억		1140944	N	N	48367	N	00	N
99	20230713	150820	57	100.00	KSQ150		제약	N	N	N	N		N	15670	500	2	3.30	7647276110	492244	144.67	15330	15930	15180	19720	10620	15170	15535.54	2.83	0	42942	15770	15470	15010	14710	14250	15620	14860	201	4550	500	10920	10	1	40287473	6313	-11.82	7.36	12	1.22	-1326.00	2130.00	20450	20220902	-23.37	9420	20230327	66.35	16410	-4.51	20230707	9420	66.35	20230327	20450	-23.37	20220902	9420	66.35	20230327	1.25	Y	182400	500	201 억		1140944	N	N	47066	N	00	N
100	20230713	140819	57	100.00	KSQ150		제약	N	N	N	N		N	15390	220	2	1.45	5894106350	379581	111.56	15330	15930	15180	19720	10620	15170	15527.93	2.83	0	159	15770	15470	15010	14710	14250	15620	14860	201	4550	500	10920	10	1	40287473	6200	-11.61	7.23	12	0.94	-1326.00	2130.00	20450	20220902	-24.74	9420	20230327	63.38	16410	-6.22	20230707	9420	63.38	20230327	20450	-24.74	20220902	9420	63.38	20230327	1.25	Y	182400	500	201 억		1140944	N	N	47066	N	00	N
101	20230713	130823	57	100.00	KSQ150		제약	N	N	N	N		N	15270	100	2	0.66	5432852680	349495	102.72	15330	15930	15180	19720	10620	15170	15544.87	2.83	0	-1917	15770	15470	15010	14710	14250	15620	14860	201	4550	500	10920	10	1	40287473	6152	-11.52	7.17	12	0.87	-1326.00	2130.00	20450	20220902	-25.33	9420	20230327	62.10	16410	-6.95	20230707	9420	62.10	20230327	20450	-25.33	20220902	9420	62.10	20230327	1.25	Y	182400	500	201 억		1140944	N	N	47066	N	00	N
102	20230713	120819	57	100.00	KSQ150		제약	N	N	N	N		N	15380	210	2	1.38	4920308300	315929	92.85	15330	15930	15280	19720	10620	15170	15574.10	2.83	0	2541	15770	15470	15010	14710	14250	15620	14860	201	4550	500	10920	10	1	40287473	6196	-11.60	7.22	12	0.78	-1326.00	2130.00	20450	20220902	-24.79	9420	20230327	63.27	16410	-6.28	20230707	9420	63.27	20230327	20450	-24.79	20220902	9420	63.27	20230327	1.25	Y	182400	500	201 억		1140944	N	N	47066	N	00	N
103	20230713	110823	57	100.00	KSQ150		제약	N	N	N	N		N	15350	180	2	1.19	4383488060	280891	82.56	15330	15930	15320	19720	10620	15170	15605.66	2.83	0	9790	15770	15470	15010	14710	14250	15620	14860	201	4550	500	10920	10	1	40287473	6184	-11.58	7.21	12	0.70	-1326.00	2130.00	20450	20220902	-24.94	9420	20230327	62.95	16410	-6.46	20230707	9420	62.95	20230327	20450	-24.94	20220902	9420	62.95	20230327	1.25	Y	182400	500	201 억		1140944	N	N	47066	N	00	N
104	20230713	100817	57	100.00	KSQ150		제약	N	N	N	N		N	15480	310	2	2.04	3591761630	229717	67.51	15330	15930	15320	19720	10620	15170	15635.59	2.83	0	20212	15770	15470	15010	14710	14250	15620	14860	201	4550	500	10920	10	1	40287473	6237	-11.67	7.27	12	0.57	-1326.00	2130.00	20450	20220902	-24.30	9420	20230327	64.33	16410	-5.67	20230707	9420	64.33	20230327	20450	-24.30	20220902	9420	64.33	20230327	1.25	Y	182400	500	201 억		1140944	N	N	47066	N	00	N
105	20230713	090810	57	100.00	KSQ150		제약	N	N	N	N		N	15530	360	2	2.37	761566400	49218	14.47	15330	15670	15320	19720	10620	15170	15473.33	2.83	0	16234	15770	15470	15010	14710	14250	15620	14860	201	4550	500	10920	10	1	40287473	6257	-11.71	7.29	12	0.12	-1326.00	2130.00	20450	20220902	-24.06	9420	20230327	64.86	16410	-5.36	20230707	9420	64.86	20230327	20450	-24.06	20220902	9420	64.86	20230327	1.25	Y	182400	500	201 억		1140944	N	N	47066	N	00	N
106	20230712	160816	57	100.00	KSQ150		제약	N	N	N	N		N	15170	420	2	2.85	5044166660	338004	96.97	14700	15310	14550	19170	10330	14750	14923.08	2.81	0	-8943	15223	14986	14713	14476	14203	15105	14595	201	4420	500	10620	10	1	40287473	6112	-11.44	7.12	12	0.84	-1326.00	2130.00	20450	20220902	-25.82	9420	20230327	61.04	16410	-7.56	20230707	9420	61.04	20230327	20450	-25.82	20220902	9420	61.04	20230327	1.26	Y	182400	500	201 억		1131874	N	N	47066	N	00	N
107	20230712	150810	57	100.00	KSQ150		제약	N	N	N	N		N	15150	400	2	2.71	4805324000	322260	92.45	14700	15310	14550	19170	10330	14750	14911.33	2.81	0	-4349	15223	14986	14713	14476	14203	15105	14595	201	4420	500	10620	10	1	40287473	6104	-11.43	7.11	12	0.80	-1326.00	2130.00	20450	20220902	-25.92	9420	20230327	60.83	16410	-7.68	20230707	9420	60.83	20230327	20450	-25.92	20220902	9420	60.83	20230327	1.26	Y	182400	500	201 억		1131874	N	N	50962	N	00	N
108	20230712	140808	57	100.00	KSQ150		제약	N	N	N	N		N	14960	210	2	1.42	2864249550	193926	55.64	14700	15030	14550	19170	10330	14750	14769.81	2.81	0	-12028	15223	14986	14713	14476	14203	15105	14595	201	4420	500	10620	10	1	40287473	6027	-11.28	7.02	12	0.48	-1326.00	2130.00	20450	20220902	-26.85	9420	20230327	58.81	16410	-8.84	20230707	9420	58.81	20230327	20450	-26.85	20220902	9420	58.81	20230327	1.26	Y	182400	500	201 억		1131874	N	N	50962	N	00	N
109	20230712	130811	57	100.00	KSQ150		제약	N	N	N	N		N	14830	80	2	0.54	2339625750	158525	45.48	14700	15030	14550	19170	10330	14750	14758.72	2.81	0	-17203	15223	14986	14713	14476	14203	15105	14595	201	4420	500	10620	10	1	40287473	5975	-11.18	6.96	12	0.39	-1326.00	2130.00	20450	20220902	-27.48	9420	20230327	57.43	16410	-9.63	20230707	9420	57.43	20230327	20450	-27.48	20220902	9420	57.43	20230327	1.26	Y	182400	500	201 억		1131874	N	N	50962	N	00	N
110	20230712	120814	57	100.00	KSQ150		제약	N	N	N	N		N	14760	10	2	0.07	2052418290	139028	39.89	14700	15030	14550	19170	10330	14750	14762.63	2.81	0	-17700	15223	14986	14713	14476	14203	15105	14595	201	4420	500	10620	10	1	40287473	5946	-11.13	6.93	12	0.35	-1326.00	2130.00	20450	20220902	-27.82	9420	20230327	56.69	16410	-10.05	20230707	9420	56.69	20230327	20450	-27.82	20220902	9420	56.69	20230327	1.26	Y	182400	500	201 억		1131874	N	N	50962	N	00	N
111	20230712	110813	57	100.00	KSQ150		제약	N	N	N	N		N	14700	-50	5	-0.34	1808054140	122463	35.13	14700	15030	14550	19170	10330	14750	14764.09	2.81	0	-15185	15223	14986	14713	14476	14203	15105	14595	201	4420	500	10620	10	1	40287473	5922	-11.09	6.90	12	0.30	-1326.00	2130.00	20450	20220902	-28.12	9420	20230327	56.05	16410	-10.42	20230707	9420	56.05	20230327	20450	-28.12	20220902	9420	56.05	20230327	1.26	Y	182400	500	201 억		1131874	N	N	50962	N	00	N
112	20230712	100813	57	100.00	KSQ150		제약	N	N	N	N		N	14700	-50	5	-0.34	1081872480	72934	20.92	14700	15030	14680	19170	10330	14750	14833.59	2.81	0	-10035	15223	14986	14713	14476	14203	15105	14595	201	4420	500	10620	10	1	40287473	5922	-11.09	6.90	12	0.18	-1326.00	2130.00	20450	20220902	-28.12	9420	20230327	56.05	16410	-10.42	20230707	9420	56.05	20230327	20450	-28.12	20220902	9420	56.05	20230327	1.26	Y	182400	500	201 억		1131874	N	N	50962	N	00	N
113	20230712	090814	57	100.00	KSQ150		제약	N	N	N	N		N	14830	80	2	0.54	152692890	10360	2.97	14700	14880	14680	19170	10330	14750	14738.69	2.81	0	-427	15223	14986	14713	14476	14203	15105	14595	201	4420	500	10620	10	1	40287473	5975	-11.18	6.96	12	0.03	-1326.00	2130.00	20450	20220902	-27.48	9420	20230327	57.43	16410	-9.63	20230707	9420	57.43	20230327	20450	-27.48	20220902	9420	57.43	20230327	1.26	Y	182400	500	201 억		1131874	N	N	50962	N	00	N
114	20230711	160803	57	100.00	KSQ150		제약	N	N	N	N		N	14750	50	2	0.34	5136988310	347998	37.86	14680	14950	14440	19110	10290	14700	14761.63	2.81	0	-14247	16640	15670	15130	14160	13620	15400	13890	201	4410	500	10580	10	1	40274303	5940	-11.12	6.92	12	0.86	-1326.00	2130.00	20450	20220902	-27.87	9420	20230327	56.58	16410	-10.12	20230707	9420	56.58	20230327	20450	-27.87	20220902	9420	56.58	20230327	1.30	Y	182400	500	201 억		1130470	N	N	50962	N	00	N
115	20230711	150800	57	100.00	KSQ150		제약	N	N	N	N		N	14790	90	2	0.61	4677919520	317010	34.48	14680	14950	14440	19110	10290	14700	14756.41	2.81	0	-25568	16640	15670	15130	14160	13620	15400	13890	201	4410	500	10580	10	1	40274303	5957	-11.15	6.94	12	0.79	-1326.00	2130.00	20450	20220902	-27.68	9420	20230327	57.01	16410	-9.87	20230707	9420	57.01	20230327	20450	-27.68	20220902	9420	57.01	20230327	1.30	Y	182400	500	201 억		1130470	N	N	149423	N	00	N
116	20230711	140755	57	100.00	KSQ150		제약	N	N	N	N		N	14810	110	2	0.75	4069912670	275778	30.00	14680	14950	14440	19110	10290	14700	14757.97	2.81	0	-23318	16640	15670	15130	14160	13620	15400	13890	201	4410	500	10580	10	1	40274303	5965	-11.17	6.95	12	0.68	-1326.00	2130.00	20450	20220902	-27.58	9420	20230327	57.22	16410	-9.75	20230707	9420	57.22	20230327	20450	-27.58	20220902	9420	57.22	20230327	1.30	Y	182400	500	201 억		1130470	N	N	149423	N	00	N
117	20230711	130747	57	100.00	KSQ150		제약	N	N	N	N		N	14810	110	2	0.75	3631958010	246161	26.78	14680	14950	14440	19110	10290	14700	14754.45	2.81	0	-7221	16640	15670	15130	14160	13620	15400	13890	201	4410	500	10580	10	1	40274303	5965	-11.17	6.95	12	0.61	-1326.00	2130.00	20450	20220902	-27.58	9420	20230327	57.22	16410	-9.75	20230707	9420	57.22	20230327	20450	-27.58	20220902	9420	57.22	20230327	1.30	Y	182400	500	201 억		1130470	N	N	149423	N	00	N
118	20230711	120805	57	100.00	KSQ150		제약	N	N	N	N		N	14920	220	2	1.50	3249145020	220416	23.98	14680	14950	14440	19110	10290	14700	14741.00	2.81	0	9752	16640	15670	15130	14160	13620	15400	13890	201	4410	500	10580	10	1	40274303	6009	-11.25	7.00	12	0.55	-1326.00	2130.00	20450	20220902	-27.04	9420	20230327	58.39	16410	-9.08	20230707	9420	58.39	20230327	20450	-27.04	20220902	9420	58.39	20230327	1.30	Y	182400	500	201 억		1130470	N	N	149423	N	00	N
119	20230711	110810	57	100.00	KSQ150		제약	N	N	N	N		N	14760	60	2	0.41	2609201380	177341	19.29	14680	14920	14440	19110	10290	14700	14712.92	2.81	0	11569	16640	15670	15130	14160	13620	15400	13890	201	4410	500	10580	10	1	40274303	5944	-11.13	6.93	12	0.44	-1326.00	2130.00	20450	20220902	-27.82	9420	20230327	56.69	16410	-10.05	20230707	9420	56.69	20230327	20450	-27.82	20220902	9420	56.69	20230327	1.30	Y	182400	500	201 억		1130470	N	N	149423	N	00	N
120	20230711	100807	57	100.00	KSQ150		제약	N	N	N	N		N	14770	70	2	0.48	2009178630	136539	14.85	14680	14920	14440	19110	10290	14700	14715.08	2.81	0	6263	16640	15670	15130	14160	13620	15400	13890	201	4410	500	10580	10	1	40274303	5949	-11.14	6.93	12	0.34	-1326.00	2130.00	20450	20220902	-27.78	9420	20230327	56.79	16410	-9.99	20230707	9420	56.79	20230327	20450	-27.78	20220902	9420	56.79	20230327	1.30	Y	182400	500	201 억		1130470	N	N	149423	N	00	N
121	20230711	090805	57	100.00	KSQ150		제약	N	N	N	N		N	14620	-80	5	-0.54	563457890	38126	4.15	14680	14920	14610	19110	10290	14700	14779.25	2.81	0	-5506	16640	15670	15130	14160	13620	15400	13890	201	4410	500	10580	10	1	40274303	5888	-11.03	6.86	12	0.09	-1326.00	2130.00	20450	20220902	-28.51	9420	20230327	55.20	16410	-10.91	20230707	9420	55.20	20230327	20450	-28.51	20220902	9420	55.20	20230327	1.30	Y	182400	500	201 억		1130470	N	N	149423	N	00	N
122	20230710	160758	57	100.00	KSQ150		제약	N	N	N	N		N	14700	-1470	5	-9.09	13838274540	917679	87.23	16100	16100	14590	21000	11320	16170	15079.70	3.16	0	-151761	17203	16686	15893	15376	14583	16945	15635	201	4840	500	11640	10	1	40274303	5920	-11.09	6.90	12	2.28	-1326.00	2130.00	20450	20220902	-28.12	9420	20230327	56.05	16410	-10.42	20230707	9420	56.05	20230327	20450	-28.12	20220902	9420	56.05	20230327	1.32	Y	182400	500	201 억		1272589	N	N	149423	N	00	N
123	20230710	150800	57	100.00	KSQ150		제약	N	N	N	N		N	14700	-1470	5	-9.09	13131839130	870027	82.70	16100	16100	14590	21000	11320	16170	15093.31	3.16	0	-150523	17203	16686	15893	15376	14583	16945	15635	201	4840	500	11640	10	1	40274303	5920	-11.09	6.90	12	2.16	-1326.00	2130.00	20450	20220902	-28.12	9420	20230327	56.05	16410	-10.42	20230707	9420	56.05	20230327	20450	-28.12	20220902	9420	56.05	20230327	1.32	Y	182400	500	201 억		1272589	N	N	106313	N	00	N
124	20230710	140752	57	100.00	KSQ150		제약	N	N	N	N		N	14760	-1410	5	-8.72	11365006190	749648	71.26	16100	16100	14610	21000	11320	16170	15160.14	3.16	0	-126050	17203	16686	15893	15376	14583	16945	15635	201	4840	500	11640	10	1	40274303	5944	-11.13	6.93	12	1.86	-1326.00	2130.00	20450	20220902	-27.82	9420	20230327	56.69	16410	-10.05	20230707	9420	56.69	20230327	20450	-27.82	20220902	9420	56.69	20230327	1.32	Y	182400	500	201 억		1272589	N	N	106313	N	00	N
125	20230710	130743	57	100.00	KSQ150		제약	N	N	N	N		N	14750	-1420	5	-8.78	10494252810	690841	65.67	16100	16100	14610	21000	11320	16170	15190.22	3.16	0	-112987	17203	16686	15893	15376	14583	16945	15635	201	4840	500	11640	10	1	40274303	5940	-11.12	6.92	12	1.72	-1326.00	2130.00	20450	20220902	-27.87	9420	20230327	56.58	16410	-10.12	20230707	9420	56.58	20230327	20450	-27.87	20220902	9420	56.58	20230327	1.32	Y	182400	500	201 억		1272589	N	N	106313	N	00	N
126	20230710	120803	57	100.00	KSQ150		제약	N	N	N	N		N	15080	-1090	5	-6.74	9267209760	608003	57.79	16100	16100	14610	21000	11320	16170	15241.69	3.16	0	-99145	17203	16686	15893	15376	14583	16945	15635	201	4840	500	11640	10	1	40274303	6073	-11.37	7.08	12	1.51	-1326.00	2130.00	20450	20220902	-26.26	9420	20230327	60.08	16410	-8.10	20230707	9420	60.08	20230327	20450	-26.26	20220902	9420	60.08	20230327	1.32	Y	182400	500	201 억		1272589	N	N	106313	N	00	N
127	20230710	110800	57	100.00	KSQ150		제약	N	N	N	N		N	14840	-1330	5	-8.23	7640159200	498667	47.40	16100	16100	14690	21000	11320	16170	15320.77	3.16	0	-81701	17203	16686	15893	15376	14583	16945	15635	201	4840	500	11640	10	1	40274303	5977	-11.19	6.97	12	1.24	-1326.00	2130.00	20450	20220902	-27.43	9420	20230327	57.54	16410	-9.57	20230707	9420	57.54	20230327	20450	-27.43	20220902	9420	57.54	20230327	1.32	Y	182400	500	201 억		1272589	N	N	106313	N	00	N
128	20230710	100802	57	100.00	KSQ150		제약	N	N	N	N		N	15380	-790	5	-4.89	4048935420	258956	24.61	16100	16100	15190	21000	11320	16170	15635.13	3.16	0	-46270	17203	16686	15893	15376	14583	16945	15635	201	4840	500	11640	10	1	40274303	6194	-11.60	7.22	12	0.64	-1326.00	2130.00	20450	20220902	-24.79	9420	20230327	63.27	16410	-6.28	20230707	9420	63.27	20230327	20450	-24.79	20220902	9420	63.27	20230327	1.32	Y	182400	500	201 억		1272589	N	N	106313	N	00	N
129	20230710	090753	57	100.00	KSQ150		제약	N	N	N	N		N	15790	-380	5	-2.35	908035480	57142	5.43	16100	16100	15740	21000	11320	16170	15889.71	3.16	0	-4455	17203	16686	15893	15376	14583	16945	15635	201	4840	500	11640	10	1	40274303	6359	-11.91	7.41	12	0.14	-1326.00	2130.00	20450	20220902	-22.79	9420	20230327	67.62	16410	-3.78	20230707	9420	67.62	20230327	20450	-22.79	20220902	9420	67.62	20230327	1.32	Y	182400	500	201 억		1272589	N	N	106313	N	00	N
130	20230707	160752	57	100.00	KSQ150		제약	N	N	N	N		N	16170	460	2	2.93	16568437610	1043576	172.67	15600	16410	15100	20400	11000	15710	15876.58	3.43	0	-95054	16143	15926	15723	15506	15303	15825	15405	201	4700	500	11310	10	1	40274303	6512	-12.19	7.59	12	2.59	-1326.00	2130.00	20450	20220902	-20.93	9420	20230327	71.66	16410	-1.46	20230707	9420	71.66	20230327	20450	-20.93	20220902	9420	71.66	20230327	1.36	Y	182400	500	201 억		1382886	N	N	106313	N	00	N
131	20230707	150751	57	100.00	KSQ150		제약	N	N	N	N		N	16180	470	2	2.99	15861849100	999940	165.45	15600	16410	15100	20400	11000	15710	15862.90	3.43	0	-96426	16143	15926	15723	15506	15303	15825	15405	201	4700	500	11310	10	1	40274303	6516	-12.20	7.60	12	2.48	-1326.00	2130.00	20450	20220902	-20.88	9420	20230327	71.76	16410	-1.40	20230707	9420	71.76	20230327	20450	-20.88	20220902	9420	71.76	20230327	1.36	Y	182400	500	201 억		1382886	N	N	110052	N	00	N
132	20230707	140806	57	100.00	KSQ150		제약	N	N	N	N		N	16190	480	2	3.06	14296135600	902473	149.33	15600	16410	15100	20400	11000	15710	15841.16	3.43	0	-96070	16143	15926	15723	15506	15303	15825	15405	201	4700	500	11310	10	1	40274303	6520	-12.21	7.60	12	2.24	-1326.00	2130.00	20450	20220902	-20.83	9420	20230327	71.87	16410	-1.34	20230707	9420	71.87	20230327	20450	-20.83	20220902	9420	71.87	20230327	1.36	Y	182400	500	201 억		1382886	N	N	110052	N	00	N
133	20230707	130756	57	100.00	KSQ150		제약	N	N	N	N		N	16010	300	2	1.91	11526696190	731143	120.98	15600	16410	15100	20400	11000	15710	15765.36	3.43	0	-76389	16143	15926	15723	15506	15303	15825	15405	201	4700	500	11310	10	1	40274303	6448	-12.07	7.52	12	1.82	-1326.00	2130.00	20450	20220902	-21.71	9420	20230327	69.96	16410	-2.44	20230707	9420	69.96	20230327	20450	-21.71	20220902	9420	69.96	20230327	1.36	Y	182400	500	201 억		1382886	N	N	110052	N	00	N
134	20230707	120800	57	100.00	KSQ150		제약	N	N	N	N		N	15780	70	2	0.45	7396208730	474444	78.50	15600	15980	15100	20400	11000	15710	15589.05	3.43	0	-74336	16143	15926	15723	15506	15303	15825	15405	201	4700	500	11310	10	1	40274303	6355	-11.90	7.41	12	1.18	-1326.00	2130.00	20450	20220902	-22.84	9420	20230327	67.52	15980	-1.25	20230707	9420	67.52	20230327	20450	-22.84	20220902	9420	67.52	20230327	1.36	Y	182400	500	201 억		1382886	N	N	110052	N	00	N
135	20230707	110802	57	100.00	KSQ150		제약	N	N	N	N		N	15620	-90	5	-0.57	4266349390	276593	45.77	15600	15740	15100	20400	11000	15710	15423.97	3.43	0	-31535	16143	15926	15723	15506	15303	15825	15405	201	4700	500	11310	10	1	40274303	6291	-11.78	7.33	12	0.69	-1326.00	2130.00	20450	20220902	-23.62	9420	20230327	65.82	15940	-2.01	20230706	9420	65.82	20230327	20450	-23.62	20220902	9420	65.82	20230327	1.36	Y	182400	500	201 억		1382886	N	N	110052	N	00	N
136	20230707	100752	57	100.00	KSQ150		제약	N	N	N	N		N	15330	-380	5	-2.42	2830358450	184163	30.47	15600	15680	15100	20400	11000	15710	15367.56	3.43	0	-9890	16143	15926	15723	15506	15303	15825	15405	201	4700	500	11310	10	1	40274303	6174	-11.56	7.20	12	0.46	-1326.00	2130.00	20450	20220902	-25.04	9420	20230327	62.74	15940	-3.83	20230706	9420	62.74	20230327	20450	-25.04	20220902	9420	62.74	20230327	1.36	Y	182400	500	201 억		1382886	N	N	110052	N	00	N
137	20230707	090753	57	100.00	KSQ150		제약	N	N	N	N		N	15500	-210	5	-1.34	745212670	48150	7.97	15600	15680	15340	20400	11000	15710	15473.71	3.43	0	435	16143	15926	15723	15506	15303	15825	15405	201	4700	500	11310	10	1	40274303	6243	-11.69	7.28	12	0.12	-1326.00	2130.00	20450	20220902	-24.21	9420	20230327	64.54	15940	-2.76	20230706	9420	64.54	20230327	20450	-24.21	20220902	9420	64.54	20230327	1.36	Y	182400	500	201 억		1382886	N	N	110052	N	00	N
138	20230706	160752	57	100.00	KSQ150		제약	N	N	N	N		N	15710	-40	5	-0.25	9454024700	600265	60.51	15830	15940	15520	20450	11030	15750	15749.79	3.96	0	-137518	16576	16162	15386	14972	14196	16370	15180	201	4710	500	11340	10	1	40274303	6327	-11.85	7.38	12	1.49	-1326.00	2130.00	20450	20220902	-23.18	9420	20230327	66.77	15940	-1.44	20230706	9420	66.77	20230327	20450	-23.18	20220902	9420	66.77	20230327	1.37	Y	182400	500	201 억		1596121	N	N	110052	N	00	N
139	20230706	150753	57	100.00	KSQ150		제약	N	N	N	N		N	15770	20	2	0.13	8832630770	560844	56.54	15830	15940	15520	20450	11030	15750	15748.82	3.96	0	-131880	16576	16162	15386	14972	14196	16370	15180	201	4710	500	11340	10	1	40274303	6351	-11.89	7.40	12	1.39	-1326.00	2130.00	20450	20220902	-22.89	9420	20230327	67.41	15940	-1.07	20230706	9420	67.41	20230327	20450	-22.89	20220902	9420	67.41	20230327	1.37	Y	182400	500	201 억		1596121	N	N	105382	N	00	N
140	20230706	140754	57	100.00	KSQ150		제약	N	N	N	N		N	15880	130	2	0.83	7516012970	477401	48.13	15830	15940	15520	20450	11030	15750	15743.61	3.96	0	-118464	16576	16162	15386	14972	14196	16370	15180	201	4710	500	11340	10	1	40274303	6396	-11.98	7.46	12	1.19	-1326.00	2130.00	20450	20220902	-22.35	9420	20230327	68.58	15940	-0.38	20230706	9420	68.58	20230327	20450	-22.35	20220902	9420	68.58	20230327	1.37	Y	182400	500	201 억		1596121	N	N	105382	N	00	N
141	20230706	130753	57	100.00	KSQ150		제약	N	N	N	N		N	15800	50	2	0.32	6025636820	383356	38.65	15830	15900	15520	20450	11030	15750	15718.12	3.96	0	-88251	16576	16162	15386	14972	14196	16370	15180	201	4710	500	11340	10	1	40274303	6363	-11.92	7.42	12	0.95	-1326.00	2130.00	20450	20220902	-22.74	9420	20230327	67.73	15900	-0.63	20230706	9420	67.73	20230327	20450	-22.74	20220902	9420	67.73	20230327	1.37	Y	182400	500	201 억		1596121	N	N	105382	N	00	N
142	20230706	120745	57	100.00	KSQ150		제약	N	N	N	N		N	15690	-60	5	-0.38	5203003290	331125	33.38	15830	15900	15520	20450	11030	15750	15713.11	3.96	0	-74794	16576	16162	15386	14972	14196	16370	15180	201	4710	500	11340	10	1	40274303	6319	-11.83	7.37	12	0.82	-1326.00	2130.00	20450	20220902	-23.28	9420	20230327	66.56	15900	-1.32	20230706	9420	66.56	20230327	20450	-23.28	20220902	9420	66.56	20230327	1.37	Y	182400	500	201 억		1596121	N	N	105382	N	00	N
143	20230706	110757	57	100.00	KSQ150		제약	N	N	N	N		N	15540	-210	5	-1.33	4834810580	307531	31.00	15830	15900	15520	20450	11030	15750	15721.38	3.96	0	-73268	16576	16162	15386	14972	14196	16370	15180	201	4710	500	11340	10	1	40274303	6259	-11.72	7.30	12	0.76	-1326.00	2130.00	20450	20220902	-24.01	9420	20230327	64.97	15900	-2.26	20230706	9420	64.97	20230327	20450	-24.01	20220902	9420	64.97	20230327	1.37	Y	182400	500	201 억		1596121	N	N	105382	N	00	N
144	20230706	100752	57	100.00	KSQ150		제약	N	N	N	N		N	15640	-110	5	-0.70	3982794250	252855	25.49	15830	15900	15540	20450	11030	15750	15751.30	3.96	0	-67279	16576	16162	15386	14972	14196	16370	15180	201	4710	500	11340	10	1	40274303	6299	-11.79	7.34	12	0.63	-1326.00	2130.00	20450	20220902	-23.52	9420	20230327	66.03	15900	-1.64	20230706	9420	66.03	20230327	20450	-23.52	20220902	9420	66.03	20230327	1.37	Y	182400	500	201 억		1596121	N	N	105382	N	00	N
145	20230706	090752	57	100.00	KSQ150		제약	N	N	N	N		N	15820	70	2	0.44	942303670	59773	6.03	15830	15850	15600	20450	11030	15750	15764.71	3.96	0	-3013	16576	16162	15386	14972	14196	16370	15180	201	4710	500	11340	10	1	40274303	6371	-11.93	7.43	12	0.15	-1326.00	2130.00	20450	20220902	-22.64	9420	20230327	67.94	15850	-0.19	20230706	9420	67.94	20230327	20450	-22.64	20220902	9420	67.94	20230327	1.37	Y	182400	500	201 억		1596121	N	N	105382	N	00	N
146	20230705	160749	57	100.00	KSQ150		제약	N	N	N	N		N	15750	1160	2	7.95	14884820830	973722	159.85	14690	15800	14610	18960	10220	14590	15286.26	3.92	0	48569	15723	15156	14583	14016	13443	15440	14300	201	4370	500	10500	10	1	40274303	6343	-11.88	7.39	12	2.42	-1326.00	2130.00	20450	20220902	-22.98	9420	20230327	67.20	15800	-0.32	20230705	9420	67.20	20230327	20450	-22.98	20220902	9420	67.20	20230327	1.37	Y	182400	500	201 억		1579267	N	N	105382	N	00	N
147	20230705	150745	57	100.00	KSQ150		제약	N	N	N	N		N	15640	1050	2	7.20	14025972370	919126	150.89	14690	15800	14610	18960	10220	14590	15260.12	3.92	0	45585	15723	15156	14583	14016	13443	15440	14300	201	4370	500	10500	10	1	40274303	6299	-11.79	7.34	12	2.28	-1326.00	2130.00	20450	20220902	-23.52	9420	20230327	66.03	15800	-1.01	20230705	9420	66.03	20230327	20450	-23.52	20220902	9420	66.03	20230327	1.37	Y	182400	500	201 억		1579267	N	N	89071	N	00	N
148	20230705	140737	57	100.00	KSQ150		제약	N	N	N	N		N	15360	770	2	5.28	9918076880	655891	107.67	14690	15430	14610	18960	10220	14590	15121.53	3.92	0	26163	15723	15156	14583	14016	13443	15440	14300	201	4370	500	10500	10	1	40274303	6186	-11.58	7.21	12	1.63	-1326.00	2130.00	20450	20220902	-24.89	9420	20230327	63.06	15430	-0.45	20230705	9420	63.06	20230327	20450	-24.89	20220902	9420	63.06	20230327	1.37	Y	182400	500	201 억		1579267	N	N	89071	N	00	N
149	20230705	130740	57	100.00	KSQ150		제약	N	N	N	N		N	15120	530	2	3.63	7518209340	499412	81.99	14690	15400	14610	18960	10220	14590	15054.12	3.92	0	6902	15723	15156	14583	14016	13443	15440	14300	201	4370	500	10500	10	1	40274303	6089	-11.40	7.10	12	1.24	-1326.00	2130.00	20450	20220902	-26.06	9420	20230327	60.51	15400	-1.82	20230705	9420	60.51	20230327	20450	-26.06	20220902	9420	60.51	20230327	1.37	Y	182400	500	201 억		1579267	N	N	89071	N	00	N
150	20230705	120739	57	100.00	KSQ150		제약	N	N	N	N		N	15100	510	2	3.50	7006476290	465605	76.44	14690	15400	14610	18960	10220	14590	15048.11	3.92	0	15133	15723	15156	14583	14016	13443	15440	14300	201	4370	500	10500	10	1	40274303	6081	-11.39	7.09	12	1.16	-1326.00	2130.00	20450	20220902	-26.16	9420	20230327	60.30	15400	-1.95	20230705	9420	60.30	20230327	20450	-26.16	20220902	9420	60.30	20230327	1.37	Y	182400	500	201 억		1579267	N	N	89071	N	00	N
151	20230705	110747	57	100.00	KSQ150		제약	N	N	N	N		N	15230	640	2	4.39	6242100650	414894	68.11	14690	15400	14610	18960	10220	14590	15045.05	3.92	0	28863	15723	15156	14583	14016	13443	15440	14300	201	4370	500	10500	10	1	40274303	6134	-11.49	7.15	12	1.03	-1326.00	2130.00	20450	20220902	-25.53	9420	20230327	61.68	15400	-1.10	20230705	9420	61.68	20230327	20450	-25.53	20220902	9420	61.68	20230327	1.37	Y	182400	500	201 억		1579267	N	N	89071	N	00	N
152	20230705	100741	57	100.00	KSQ150		제약	N	N	N	N		N	14910	320	2	2.19	2651244560	178305	29.27	14690	15070	14610	18960	10220	14590	14869.15	3.92	0	-4185	15723	15156	14583	14016	13443	15440	14300	201	4370	500	10500	10	1	40274303	6005	-11.24	7.00	12	0.44	-1326.00	2130.00	20450	20220902	-27.09	9420	20230327	58.28	15150	-1.58	20230704	9420	58.28	20230327	20450	-27.09	20220902	9420	58.28	20230327	1.37	Y	182400	500	201 억		1579267	N	N	89071	N	00	N
153	20230705	090740	57	100.00	KSQ150		제약	N	N	N	N		N	15000	410	2	2.81	611677090	41227	6.77	14690	15020	14610	18960	10220	14590	14836.81	3.92	0	1211	15723	15156	14583	14016	13443	15440	14300	201	4370	500	10500	10	1	40274303	6041	-11.31	7.04	12	0.10	-1326.00	2130.00	20450	20220902	-26.65	9420	20230327	59.24	15150	-0.99	20230704	9420	59.24	20230327	20450	-26.65	20220902	9420	59.24	20230327	1.37	Y	182400	500	201 억		1579267	N	N	89071	N	00	N
154	20230704	160737	57	100.00	KSQ150		제약	N	N	N	N		N	14590	380	2	2.67	8830640370	602978	155.40	14210	15150	14010	18470	9950	14210	14645.05	4.03	0	-24029	14836	14522	14276	13962	13716	14400	13840	201	4260	500	10230	10	1	40274303	5876	-11.00	6.85	12	1.50	-1326.00	2130.00	20450	20220902	-28.66	9420	20230327	54.88	15150	-3.70	20230704	9420	54.88	20230327	20450	-28.66	20220902	9420	54.88	20230327	1.43	Y	182400	500	201 억		1621536	N	N	89071	N	00	N
155	20230704	150728	57	100.00	KSQ150		제약	N	N	N	N		N	14620	410	2	2.89	8481191780	579122	149.25	14210	15150	14010	18470	9950	14210	14644.91	4.03	0	-23103	14836	14522	14276	13962	13716	14400	13840	201	4260	500	10230	10	1	40274303	5888	-11.03	6.86	12	1.44	-1326.00	2130.00	20450	20220902	-28.51	9420	20230327	55.20	15150	-3.50	20230704	9420	55.20	20230327	20450	-28.51	20220902	9420	55.20	20230327	1.43	Y	182400	500	201 억		1621536	N	N	68570	N	00	N
156	20230704	140733	57	100.00	KSQ150		제약	N	N	N	N		N	14500	290	2	2.04	7469918370	509451	131.29	14210	15150	14010	18470	9950	14210	14662.68	4.03	0	-26131	14836	14522	14276	13962	13716	14400	13840	201	4260	500	10230	10	1	40274303	5840	-10.94	6.81	12	1.26	-1326.00	2130.00	20450	20220902	-29.10	9420	20230327	53.93	15150	-4.29	20230704	9420	53.93	20230327	20450	-29.10	20220902	9420	53.93	20230327	1.43	Y	182400	500	201 억		1621536	N	N	68570	N	00	N
157	20230704	130722	57	100.00	KSQ150		제약	N	N	N	N		N	14480	270	2	1.90	6962875590	474540	122.30	14210	15150	14010	18470	9950	14210	14672.89	4.03	0	-12419	14836	14522	14276	13962	13716	14400	13840	201	4260	500	10230	10	1	40274303	5832	-10.92	6.80	12	1.18	-1326.00	2130.00	20450	20220902	-29.19	9420	20230327	53.72	15150	-4.42	20230704	9420	53.72	20230327	20450	-29.19	20220902	9420	53.72	20230327	1.43	Y	182400	500	201 억		1621536	N	N	68570	N	00	N
158	20230704	120730	57	100.00	KSQ150		제약	N	N	N	N		N	14490	280	2	1.97	6344862550	431942	111.32	14210	15150	14010	18470	9950	14210	14689.15	4.03	0	5521	14836	14522	14276	13962	13716	14400	13840	201	4260	500	10230	10	1	40274303	5836	-10.93	6.80	12	1.07	-1326.00	2130.00	20450	20220902	-29.14	9420	20230327	53.82	15150	-4.36	20230704	9420	53.82	20230327	20450	-29.14	20220902	9420	53.82	20230327	1.43	Y	182400	500	201 억		1621536	N	N	68570	N	00	N
159	20230704	110725	57	100.00	KSQ150		제약	N	N	N	N		N	14690	480	2	3.38	5462541800	371294	95.69	14210	15150	14010	18470	9950	14210	14712.17	4.03	0	20058	14836	14522	14276	13962	13716	14400	13840	201	4260	500	10230	10	1	40274303	5916	-11.08	6.90	12	0.92	-1326.00	2130.00	20450	20220902	-28.17	9420	20230327	55.94	15150	-3.04	20230704	9420	55.94	20230327	20450	-28.17	20220902	9420	55.94	20230327	1.43	Y	182400	500	201 억		1621536	N	N	68570	N	00	N
160	20230704	100723	57	100.00	KSQ150		제약	N	N	N	N		N	15100	890	2	6.26	3185939390	218187	56.23	14210	15110	14010	18470	9950	14210	14601.88	4.03	0	44855	14836	14522	14276	13962	13716	14400	13840	201	4260	500	10230	10	1	40274303	6081	-11.39	7.09	12	0.54	-1326.00	2130.00	20450	20220902	-26.16	9420	20230327	60.30	15110	-0.07	20230704	9420	60.30	20230327	20450	-26.16	20220902	9420	60.30	20230327	1.43	Y	182400	500	201 억		1621536	N	N	68570	N	00	N
161	20230704	090721	57	100.00	KSQ150		제약	N	N	N	N		N	14080	-130	5	-0.91	369854130	26300	6.78	14210	14210	14010	18470	9950	14210	14062.89	4.03	0	-6577	14836	14522	14276	13962	13716	14400	13840	201	4260	500	10230	10	1	40274303	5671	-10.62	6.61	12	0.07	-1326.00	2130.00	20450	20220902	-31.15	9420	20230327	49.47	14590	-3.50	20230703	9420	49.47	20230327	20450	-31.15	20220902	9420	49.47	20230327	1.43	Y	182400	500	201 억		1621536	N	N	68570	N	00	N
162	20230703	160714	57	100.00	KSQ150		제약	N	N	N	N		N	14210	-140	5	-0.98	5489895490	385841	68.86	14440	14590	14030	18650	10050	14350	14228.42	4.27	0	-77894	15050	14700	14100	13750	13150	14875	13925	200	4300	500	10330	10	1	40010891	5686	-10.72	6.67	12	0.96	-1326.00	2130.00	20450	20220902	-30.51	9420	20230327	50.85	14590	-2.60	20230703	9420	50.85	20230327	20450	-30.51	20220902	9420	50.85	20230327	1.46	Y	182400	500	200 억		1709020	N	N	68570	N	00	N
163	20230703	150722	57	100.00	KSQ150		제약	N	N	N	N		N	14270	-80	5	-0.56	5240613160	368326	65.73	14440	14590	14030	18650	10050	14350	14228.19	4.27	0	-70069	15050	14700	14100	13750	13150	14875	13925	200	4300	500	10330	10	1	40010891	5710	-10.76	6.70	12	0.92	-1326.00	2130.00	20450	20220902	-30.22	9420	20230327	51.49	14590	-2.19	20230703	9420	51.49	20230327	20450	-30.22	20220902	9420	51.49	20230327	1.46	Y	182400	500	200 억		1709020	N	N	59282	N	00	N
164	20230703	140721	57	100.00	KSQ150		제약	N	N	N	N		N	14170	-180	5	-1.25	4660617700	327494	58.45	14440	14590	14030	18650	10050	14350	14231.15	4.27	0	-65363	15050	14700	14100	13750	13150	14875	13925	200	4300	500	10330	10	1	40010891	5670	-10.69	6.65	12	0.82	-1326.00	2130.00	20450	20220902	-30.71	9420	20230327	50.42	14590	-2.88	20230703	9420	50.42	20230327	20450	-30.71	20220902	9420	50.42	20230327	1.46	Y	182400	500	200 억		1709020	N	N	59282	N	00	N
165	20230703	130716	57	100.00	KSQ150		제약	N	N	N	N		N	14100	-250	5	-1.74	3991823490	280063	49.98	14440	14590	14050	18650	10050	14350	14253.31	4.27	0	-61838	15050	14700	14100	13750	13150	14875	13925	200	4300	500	10330	10	1	40010891	5642	-10.63	6.62	12	0.70	-1326.00	2130.00	20450	20220902	-31.05	9420	20230327	49.68	14590	-3.36	20230703	9420	49.68	20230327	20450	-31.05	20220902	9420	49.68	20230327	1.46	Y	182400	500	200 억		1709020	N	N	59282	N	00	N
166	20230703	120724	57	100.00	KSQ150		제약	N	N	N	N		N	14200	-150	5	-1.05	3087037210	215927	38.53	14440	14590	14100	18650	10050	14350	14296.67	4.27	0	-46626	15050	14700	14100	13750	13150	14875	13925	200	4300	500	10330	10	1	40010891	5682	-10.71	6.67	12	0.54	-1326.00	2130.00	20450	20220902	-30.56	9420	20230327	50.74	14590	-2.67	20230703	9420	50.74	20230327	20450	-30.56	20220902	9420	50.74	20230327	1.46	Y	182400	500	200 억		1709020	N	N	59282	N	00	N
167	20230703	110718	57	100.00	KSQ150		제약	N	N	N	N		N	14190	-160	5	-1.11	2726511220	190509	34.00	14440	14590	14100	18650	10050	14350	14311.72	4.27	0	-32848	15050	14700	14100	13750	13150	14875	13925	200	4300	500	10330	10	1	40010891	5678	-10.70	6.66	12	0.48	-1326.00	2130.00	20450	20220902	-30.61	9420	20230327	50.64	14590	-2.74	20230703	9420	50.64	20230327	20450	-30.61	20220902	9420	50.64	20230327	1.46	Y	182400	500	200 억		1709020	N	N	59282	N	00	N
168	20230703	100707	57	100.00	KSQ150		제약	N	N	N	N		N	14220	-130	5	-0.91	1884407440	131351	23.44	14440	14590	14100	18650	10050	14350	14346.35	4.27	0	-29241	15050	14700	14100	13750	13150	14875	13925	200	4300	500	10330	10	1	40010891	5690	-10.72	6.68	12	0.33	-1326.00	2130.00	20450	20220902	-30.46	9420	20230327	50.96	14590	-2.54	20230703	9420	50.96	20230327	20450	-30.46	20220902	9420	50.96	20230327	1.46	Y	182400	500	200 억		1709020	N	N	59282	N	00	N
169	20230703	090715	57	100.00	KSQ150		제약	N	N	N	N		N	14300	-50	5	-0.35	421524280	29263	5.22	14440	14590	14260	18650	10050	14350	14404.68	4.27	0	-11501	15050	14700	14100	13750	13150	14875	13925	200	4300	500	10330	10	1	40010891	5722	-10.78	6.71	12	0.07	-1326.00	2130.00	20450	20220902	-30.07	9420	20230327	51.80	14590	-1.99	20230703	9420	51.80	20230327	20450	-30.07	20220902	9420	51.80	20230327	1.46	Y	182400	500	200 억		1709020	N	N	59282	N	00	N