KissMeData/086450/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	160700	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13650	-60	5	-0.44	1458079000	106796	121.65	13760	13830	13530	17820	9600	13710	13652.94	18.10	0	-6012	14083	13896	13683	13496	13283	13790	13390	222	4110	500	10410	10	1	44460000	6069	11.68	1.22	12	0.24	1169.00	11166.00	20200	20220817	-32.43	13000	20230710	5.00	17300	-21.10	20230202	13000	5.00	20230710	20200	-32.43	20220817	13000	5.00	20230710	0.56	Y	086450	500	222 억		8045558	N	N	17345	N	00	N
3	20230731	150701	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13710	0	3	0.00	1314047720	96274	109.66	13760	13830	13530	17820	9600	13710	13649.04	18.10	0	-5981	14083	13896	13683	13496	13283	13790	13390	222	4110	500	10410	10	1	44460000	6095	11.73	1.23	12	0.22	1169.00	11166.00	20200	20220817	-32.13	13000	20230710	5.46	17300	-20.75	20230202	13000	5.46	20230710	20200	-32.13	20220817	13000	5.46	20230710	0.56	Y	086450	500	222 억		8045558	N	N	17162	N	00	N
4	20230731	140703	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13660	-50	5	-0.36	948108190	69659	79.35	13760	13760	13530	17820	9600	13710	13610.71	18.10	0	-3394	14083	13896	13683	13496	13283	13790	13390	222	4110	500	10410	10	1	44460000	6073	11.69	1.22	12	0.16	1169.00	11166.00	20200	20220817	-32.38	13000	20230710	5.08	17300	-21.04	20230202	13000	5.08	20230710	20200	-32.38	20220817	13000	5.08	20230710	0.56	Y	086450	500	222 억		8045558	N	N	17162	N	00	N
5	20230731	130702	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13590	-120	5	-0.88	792075460	58196	66.29	13760	13760	13530	17820	9600	13710	13610.48	18.10	0	-2741	14083	13896	13683	13496	13283	13790	13390	222	4110	500	10410	10	1	44460000	6042	11.63	1.22	12	0.13	1169.00	11166.00	20200	20220817	-32.72	13000	20230710	4.54	17300	-21.45	20230202	13000	4.54	20230710	20200	-32.72	20220817	13000	4.54	20230710	0.56	Y	086450	500	222 억		8045558	N	N	17162	N	00	N
6	20230731	120709	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13610	-100	5	-0.73	718353310	52776	60.12	13760	13760	13530	17820	9600	13710	13611.36	18.10	0	-1688	14083	13896	13683	13496	13283	13790	13390	222	4110	500	10410	10	1	44460000	6051	11.64	1.22	12	0.12	1169.00	11166.00	20200	20220817	-32.62	13000	20230710	4.69	17300	-21.33	20230202	13000	4.69	20230710	20200	-32.62	20220817	13000	4.69	20230710	0.56	Y	086450	500	222 억		8045558	N	N	17162	N	00	N
7	20230731	110712	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13590	-120	5	-0.88	575170810	42247	48.12	13760	13760	13530	17820	9600	13710	13614.48	18.10	0	-512	14083	13896	13683	13496	13283	13790	13390	222	4110	500	10410	10	1	44460000	6042	11.63	1.22	12	0.10	1169.00	11166.00	20200	20220817	-32.72	13000	20230710	4.54	17300	-21.45	20230202	13000	4.54	20230710	20200	-32.72	20220817	13000	4.54	20230710	0.56	Y	086450	500	222 억		8045558	N	N	17162	N	00	N
8	20230731	100707	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13620	-90	5	-0.66	382553060	28105	32.01	13760	13760	13530	17820	9600	13710	13611.57	18.10	0	1316	14083	13896	13683	13496	13283	13790	13390	222	4110	500	10410	10	1	44460000	6055	11.65	1.22	12	0.06	1169.00	11166.00	20200	20220817	-32.57	13000	20230710	4.77	17300	-21.27	20230202	13000	4.77	20230710	20200	-32.57	20220817	13000	4.77	20230710	0.56	Y	086450	500	222 억		8045558	N	N	17162	N	00	N
9	20230731	090701	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13640	-70	5	-0.51	35953410	2621	2.99	13760	13760	13640	17820	9600	13710	13717.44	18.10	0	-154	14083	13896	13683	13496	13283	13790	13390	222	4110	500	10410	10	1	44460000	6064	11.67	1.22	12	0.01	1169.00	11166.00	20200	20220817	-32.48	13000	20230710	4.92	17300	-21.16	20230202	13000	4.92	20230710	20200	-32.48	20220817	13000	4.92	20230710	0.56	Y	086450	500	222 억		8045558	N	N	17162	N	00	N
10	20230728	160702	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13710	-60	5	-0.44	1196461380	87735	57.04	13800	13870	13470	17900	9640	13770	13637.22	18.10	0	1502	14143	13956	13583	13396	13023	14050	13490	222	4130	500	10460	10	1	44460000	6095	11.73	1.23	12	0.20	1169.00	11166.00	20200	20220817	-32.13	13000	20230710	5.46	17300	-20.75	20230202	13000	5.46	20230710	20200	-32.13	20220817	13000	5.46	20230710	0.57	Y	086450	500	222 억		8048809	N	N	17162	N	00	N
11	20230728	150703	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13690	-80	5	-0.58	1128263370	82758	53.80	13800	13870	13470	17900	9640	13770	13633.28	18.10	0	2705	14143	13956	13583	13396	13023	14050	13490	222	4130	500	10460	10	1	44460000	6087	11.71	1.23	12	0.19	1169.00	11166.00	20200	20220817	-32.23	13000	20230710	5.31	17300	-20.87	20230202	13000	5.31	20230710	20200	-32.23	20220817	13000	5.31	20230710	0.57	Y	086450	500	222 억		8048809	N	N	18644	N	00	N
12	20230728	140659	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13610	-160	5	-1.16	943042150	69213	45.00	13800	13870	13470	17900	9640	13770	13625.22	18.10	0	6159	14143	13956	13583	13396	13023	14050	13490	222	4130	500	10460	10	1	44460000	6051	11.64	1.22	12	0.16	1169.00	11166.00	20200	20220817	-32.62	13000	20230710	4.69	17300	-21.33	20230202	13000	4.69	20230710	20200	-32.62	20220817	13000	4.69	20230710	0.57	Y	086450	500	222 억		8048809	N	N	18644	N	00	N
13	20230728	130702	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13600	-170	5	-1.23	837477200	61447	39.95	13800	13870	13470	17900	9640	13770	13629.26	18.10	0	5017	14143	13956	13583	13396	13023	14050	13490	222	4130	500	10460	10	1	44460000	6047	11.63	1.22	12	0.14	1169.00	11166.00	20200	20220817	-32.67	13000	20230710	4.62	17300	-21.39	20230202	13000	4.62	20230710	20200	-32.67	20220817	13000	4.62	20230710	0.57	Y	086450	500	222 억		8048809	N	N	18644	N	00	N
14	20230728	120700	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13650	-120	5	-0.87	740952740	54372	35.35	13800	13870	13470	17900	9640	13770	13627.47	18.10	0	3117	14143	13956	13583	13396	13023	14050	13490	222	4130	500	10460	10	1	44460000	6069	11.68	1.22	12	0.12	1169.00	11166.00	20200	20220817	-32.43	13000	20230710	5.00	17300	-21.10	20230202	13000	5.00	20230710	20200	-32.43	20220817	13000	5.00	20230710	0.57	Y	086450	500	222 억		8048809	N	N	18644	N	00	N
15	20230728	110706	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13610	-160	5	-1.16	678726360	49807	32.38	13800	13870	13470	17900	9640	13770	13627.13	18.10	0	1729	14143	13956	13583	13396	13023	14050	13490	222	4130	500	10460	10	1	44460000	6051	11.64	1.22	12	0.11	1169.00	11166.00	20200	20220817	-32.62	13000	20230710	4.69	17300	-21.33	20230202	13000	4.69	20230710	20200	-32.62	20220817	13000	4.69	20230710	0.57	Y	086450	500	222 억		8048809	N	N	18644	N	00	N
16	20230728	100657	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13580	-190	5	-1.38	578357820	42448	27.60	13800	13870	13470	17900	9640	13770	13625.09	18.10	0	-960	14143	13956	13583	13396	13023	14050	13490	222	4130	500	10460	10	1	44460000	6038	11.62	1.22	12	0.10	1169.00	11166.00	20200	20220817	-32.77	13000	20230710	4.46	17300	-21.50	20230202	13000	4.46	20230710	20200	-32.77	20220817	13000	4.46	20230710	0.57	Y	086450	500	222 억		8048809	N	N	18644	N	00	N
17	20230728	090704	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13670	-100	5	-0.73	81416100	5935	3.86	13800	13830	13620	17900	9640	13770	13717.96	18.10	0	-1066	14143	13956	13583	13396	13023	14050	13490	222	4130	500	10460	10	1	44460000	6078	11.69	1.22	12	0.01	1169.00	11166.00	20200	20220817	-32.33	13000	20230710	5.15	17300	-20.98	20230202	13000	5.15	20230710	20200	-32.33	20220817	13000	5.15	20230710	0.57	Y	086450	500	222 억		8048809	N	N	18644	N	00	N
18	20230727	160658	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13770	700	2	5.36	2061957020	153468	65.40	13230	13770	13210	16990	9150	13070	13435.53	18.04	8175	48196	13596	13332	13166	12902	12736	13250	12820	222	3920	500	9930	10	1	44460000	6122	11.78	1.23	12	0.35	1169.00	11166.00	20200	20220817	-31.83	13000	20230710	5.92	17300	-20.40	20230202	13000	5.92	20230710	20200	-31.83	20220817	13000	5.92	20230710	0.61	Y	086450	500	222 억		8021029	N	N	18644	N	00	N
19	20230727	150659	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13510	440	2	3.37	1807639330	134839	57.46	13230	13580	13210	16990	9150	13070	13405.91	18.04	8175	48532	13596	13332	13166	12902	12736	13250	12820	222	3920	500	9930	10	1	44460000	6007	11.56	1.21	12	0.30	1169.00	11166.00	20200	20220817	-33.12	13000	20230710	3.92	17300	-21.91	20230202	13000	3.92	20230710	20200	-33.12	20220817	13000	3.92	20230710	0.61	Y	086450	500	222 억		8021029	N	N	52932	N	00	N
20	20230727	140656	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13460	390	2	2.98	1595414000	119092	50.75	13230	13550	13210	16990	9150	13070	13396.48	18.04	8175	41395	13596	13332	13166	12902	12736	13250	12820	222	3920	500	9930	10	1	44460000	5984	11.51	1.21	12	0.27	1169.00	11166.00	20200	20220817	-33.37	13000	20230710	3.54	17300	-22.20	20230202	13000	3.54	20230710	20200	-33.37	20220817	13000	3.54	20230710	0.61	Y	086450	500	222 억		8021029	N	N	52932	N	00	N
21	20230727	130655	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13520	450	2	3.44	1408760030	105231	44.84	13230	13550	13210	16990	9150	13070	13387.31	18.04	8175	38490	13596	13332	13166	12902	12736	13250	12820	222	3920	500	9930	10	1	44460000	6011	11.57	1.21	12	0.24	1169.00	11166.00	20200	20220817	-33.07	13000	20230710	4.00	17300	-21.85	20230202	13000	4.00	20230710	20200	-33.07	20220817	13000	4.00	20230710	0.61	Y	086450	500	222 억		8021029	N	N	52932	N	00	N
22	20230727	120657	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13420	350	2	2.68	1095418460	81987	34.94	13230	13550	13210	16990	9150	13070	13360.88	18.04	8175	28258	13596	13332	13166	12902	12736	13250	12820	222	3920	500	9930	10	1	44460000	5967	11.48	1.20	12	0.18	1169.00	11166.00	20200	20220817	-33.56	13000	20230710	3.23	17300	-22.43	20230202	13000	3.23	20230710	20200	-33.56	20220817	13000	3.23	20230710	0.61	Y	086450	500	222 억		8021029	N	N	52932	N	00	N
23	20230727	110700	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13330	260	2	1.99	927430270	69434	29.59	13230	13550	13210	16990	9150	13070	13357.00	18.04	8175	23036	13596	13332	13166	12902	12736	13250	12820	222	3920	500	9930	10	1	44460000	5927	11.40	1.19	12	0.16	1169.00	11166.00	20200	20220817	-34.01	13000	20230710	2.54	17300	-22.95	20230202	13000	2.54	20230710	20200	-34.01	20220817	13000	2.54	20230710	0.61	Y	086450	500	222 억		8021029	N	N	52932	N	00	N
24	20230727	100657	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13350	280	2	2.14	630718160	47199	20.11	13230	13550	13210	16990	9150	13070	13362.96	18.04	8175	13000	13596	13332	13166	12902	12736	13250	12820	222	3920	500	9930	10	1	44460000	5935	11.42	1.20	12	0.11	1169.00	11166.00	20200	20220817	-33.91	13000	20230710	2.69	17300	-22.83	20230202	13000	2.69	20230710	20200	-33.91	20220817	13000	2.69	20230710	0.61	Y	086450	500	222 억		8021029	N	N	52932	N	00	N
25	20230727	090655	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13490	420	2	3.21	180935590	13526	5.76	13230	13550	13210	16990	9150	13070	13376.87	18.04	8175	6450	13596	13332	13166	12902	12736	13250	12820	222	3920	500	9930	10	1	44460000	5998	11.54	1.21	12	0.03	1169.00	11166.00	20200	20220817	-33.22	13000	20230710	3.77	17300	-22.02	20230202	13000	3.77	20230710	20200	-33.22	20220817	13000	3.77	20230710	0.61	Y	086450	500	222 억		8021029	N	N	52932	N	00	N
26	20230726	160655	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13070	-260	5	-1.95	3093131260	234663	136.81	13260	13430	13000	17320	9340	13330	13181.16	18.02	0	11567	13863	13596	13423	13156	12983	13510	13070	222	3990	500	10130	10	1	44460000	5811	11.18	1.17	12	0.53	1169.00	11166.00	20200	20220817	-35.30	13000	20230726	0.54	17300	-24.45	20230202	13000	0.54	20230726	20200	-35.30	20220817	13000	0.54	20230726	0.62	Y	086450	500	222 억		8012854	N	N	52932	N	00	N
27	20230726	150658	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13120	-210	5	-1.58	2928646950	222120	129.49	13260	13430	13000	17320	9340	13330	13184.98	18.02	0	10863	13863	13596	13423	13156	12983	13510	13070	222	3990	500	10130	10	1	44460000	5833	11.22	1.17	12	0.50	1169.00	11166.00	20200	20220817	-35.05	13000	20230726	0.92	17300	-24.16	20230202	13000	0.92	20230726	20200	-35.05	20220817	13000	0.92	20230726	0.62	Y	086450	500	222 억		8012854	N	N	16523	N	00	N
28	20230726	140655	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13110	-220	5	-1.65	2482509440	188133	109.68	13260	13430	13000	17320	9340	13330	13195.50	18.02	0	572	13863	13596	13423	13156	12983	13510	13070	222	3990	500	10130	10	1	44460000	5829	11.21	1.17	12	0.42	1169.00	11166.00	20200	20220817	-35.10	13000	20230726	0.85	17300	-24.22	20230202	13000	0.85	20230726	20200	-35.10	20220817	13000	0.85	20230726	0.62	Y	086450	500	222 억		8012854	N	N	16523	N	00	N
29	20230726	130652	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13150	-180	5	-1.35	1622204700	122835	71.61	13260	13430	13000	17320	9340	13330	13206.37	18.02	0	2391	13863	13596	13423	13156	12983	13510	13070	222	3990	500	10130	10	1	44460000	5846	11.25	1.18	12	0.28	1169.00	11166.00	20200	20220817	-34.90	13000	20230726	1.15	17300	-23.99	20230202	13000	1.15	20230726	20200	-34.90	20220817	13000	1.15	20230726	0.62	Y	086450	500	222 억		8012854	N	N	16523	N	00	N
30	20230726	120654	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13280	-50	5	-0.38	1311187080	99247	57.86	13260	13430	13000	17320	9340	13330	13211.35	18.02	0	6579	13863	13596	13423	13156	12983	13510	13070	222	3990	500	10130	10	1	44460000	5904	11.36	1.19	12	0.22	1169.00	11166.00	20200	20220817	-34.26	13000	20230726	2.15	17300	-23.24	20230202	13000	2.15	20230726	20200	-34.26	20220817	13000	2.15	20230726	0.62	Y	086450	500	222 억		8012854	N	N	16523	N	00	N
31	20230726	110649	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13240	-90	5	-0.68	1007698980	76244	44.45	13260	13430	13000	17320	9340	13330	13216.76	18.02	0	8632	13863	13596	13423	13156	12983	13510	13070	222	3990	500	10130	10	1	44460000	5887	11.33	1.19	12	0.17	1169.00	11166.00	20200	20220817	-34.46	13000	20230726	1.85	17300	-23.47	20230202	13000	1.85	20230726	20200	-34.46	20220817	13000	1.85	20230726	0.62	Y	086450	500	222 억		8012854	N	N	16523	N	00	N
32	20230726	100656	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13350	20	2	0.15	615743030	46645	27.19	13260	13430	13000	17320	9340	13330	13200.62	18.02	0	6867	13863	13596	13423	13156	12983	13510	13070	222	3990	500	10130	10	1	44460000	5935	11.42	1.20	12	0.10	1169.00	11166.00	20200	20220817	-33.91	13000	20230726	2.69	17300	-22.83	20230202	13000	2.69	20230726	20200	-33.91	20220817	13000	2.69	20230726	0.62	Y	086450	500	222 억		8012854	N	N	16523	N	00	N
33	20230726	090650	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13040	-290	5	-2.18	190733560	14559	8.49	13260	13320	13000	17320	9340	13330	13100.73	18.02	0	694	13863	13596	13423	13156	12983	13510	13070	222	3990	500	10130	10	1	44460000	5798	11.15	1.17	12	0.03	1169.00	11166.00	20200	20220817	-35.45	13000	20230726	0.31	17300	-24.62	20230202	13000	0.31	20230726	20200	-35.45	20220817	13000	0.31	20230726	0.62	Y	086450	500	222 억		8012854	N	N	16523	N	00	N
34	20230725	160649	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13330	-380	5	-2.77	2285500320	170898	132.50	13680	13690	13250	17820	9600	13710	13373.50	18.08	0	-20427	14003	13856	13703	13556	13403	13780	13480	222	4110	500	10410	10	1	44460000	5927	11.40	1.19	12	0.38	1169.00	11166.00	20200	20220817	-34.01	13000	20230710	2.54	17300	-22.95	20230202	13000	2.54	20230710	20200	-34.01	20220817	13000	2.54	20230710	0.62	Y	086450	500	222 억		8040589	N	N	16523	N	00	N
35	20230725	150643	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13350	-360	5	-2.63	2149412060	160703	124.59	13680	13690	13250	17820	9600	13710	13375.06	18.08	0	-22067	14003	13856	13703	13556	13403	13780	13480	222	4110	500	10410	10	1	44460000	5935	11.42	1.20	12	0.36	1169.00	11166.00	20200	20220817	-33.91	13000	20230710	2.69	17300	-22.83	20230202	13000	2.69	20230710	20200	-33.91	20220817	13000	2.69	20230710	0.62	Y	086450	500	222 억		8040589	N	N	9223	N	00	N
36	20230725	140642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13360	-350	5	-2.55	1853870740	138593	107.45	13680	13690	13250	17820	9600	13710	13376.37	18.08	0	-19826	14003	13856	13703	13556	13403	13780	13480	222	4110	500	10410	10	1	44460000	5940	11.43	1.20	12	0.31	1169.00	11166.00	20200	20220817	-33.86	13000	20230710	2.77	17300	-22.77	20230202	13000	2.77	20230710	20200	-33.86	20220817	13000	2.77	20230710	0.62	Y	086450	500	222 억		8040589	N	N	9223	N	00	N
37	20230725	130649	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13380	-330	5	-2.41	1373006660	102581	79.53	13680	13690	13250	17820	9600	13710	13384.61	18.08	0	-14324	14003	13856	13703	13556	13403	13780	13480	222	4110	500	10410	10	1	44460000	5949	11.45	1.20	12	0.23	1169.00	11166.00	20200	20220817	-33.76	13000	20230710	2.92	17300	-22.66	20230202	13000	2.92	20230710	20200	-33.76	20220817	13000	2.92	20230710	0.62	Y	086450	500	222 억		8040589	N	N	9223	N	00	N
38	20230725	120649	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13350	-360	5	-2.63	1097213300	81930	63.52	13680	13690	13250	17820	9600	13710	13392.08	18.08	0	-11344	14003	13856	13703	13556	13403	13780	13480	222	4110	500	10410	10	1	44460000	5935	11.42	1.20	12	0.18	1169.00	11166.00	20200	20220817	-33.91	13000	20230710	2.69	17300	-22.83	20230202	13000	2.69	20230710	20200	-33.91	20220817	13000	2.69	20230710	0.62	Y	086450	500	222 억		8040589	N	N	9223	N	00	N
39	20230725	110647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13390	-320	5	-2.33	898309430	67027	51.97	13680	13690	13250	17820	9600	13710	13402.20	18.08	0	-9665	14003	13856	13703	13556	13403	13780	13480	222	4110	500	10410	10	1	44460000	5953	11.45	1.20	12	0.15	1169.00	11166.00	20200	20220817	-33.71	13000	20230710	3.00	17300	-22.60	20230202	13000	3.00	20230710	20200	-33.71	20220817	13000	3.00	20230710	0.62	Y	086450	500	222 억		8040589	N	N	9223	N	00	N
40	20230725	100646	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13400	-310	5	-2.26	647552490	48275	37.43	13680	13690	13250	17820	9600	13710	13413.83	18.08	0	-8772	14003	13856	13703	13556	13403	13780	13480	222	4110	500	10410	10	1	44460000	5958	11.46	1.20	12	0.11	1169.00	11166.00	20200	20220817	-33.66	13000	20230710	3.08	17300	-22.54	20230202	13000	3.08	20230710	20200	-33.66	20220817	13000	3.08	20230710	0.62	Y	086450	500	222 억		8040589	N	N	9223	N	00	N
41	20230725	090645	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13520	-190	5	-1.39	62585800	4602	3.57	13680	13690	13510	17820	9600	13710	13599.70	18.08	0	-1699	14003	13856	13703	13556	13403	13780	13480	222	4110	500	10410	10	1	44460000	6011	11.57	1.21	12	0.01	1169.00	11166.00	20200	20220817	-33.07	13000	20230710	4.00	17300	-21.85	20230202	13000	4.00	20230710	20200	-33.07	20220817	13000	4.00	20230710	0.62	Y	086450	500	222 억		8040589	N	N	9223	N	00	N
42	20230724	160648	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13710	10	2	0.07	1753521540	128317	63.93	13820	13850	13550	17810	9590	13700	13665.54	18.14	0	-6281	14100	13900	13710	13510	13320	14000	13610	222	4110	500	10410	10	1	44460000	6095	11.73	1.23	12	0.29	1169.00	11166.00	20200	20220817	-32.13	13000	20230710	5.46	17300	-20.75	20230202	13000	5.46	20230710	20200	-32.13	20220817	13000	5.46	20230710	0.62	Y	086450	500	222 억		8065941	N	N	9223	N	00	N
43	20230724	150645	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13680	-20	5	-0.15	1609167740	117784	58.68	13820	13850	13550	17810	9590	13700	13662.02	18.14	0	-6376	14100	13900	13710	13510	13320	14000	13610	222	4110	500	10410	10	1	44460000	6082	11.70	1.23	12	0.26	1169.00	11166.00	20200	20220817	-32.28	13000	20230710	5.23	17300	-20.92	20230202	13000	5.23	20230710	20200	-32.28	20220817	13000	5.23	20230710	0.62	Y	086450	500	222 억		8065941	N	N	17279	N	00	N
44	20230724	140642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13620	-80	5	-0.58	1265812380	92663	46.17	13820	13850	13550	17810	9590	13700	13660.39	18.14	0	7462	14100	13900	13710	13510	13320	14000	13610	222	4110	500	10410	10	1	44460000	6055	11.65	1.22	12	0.21	1169.00	11166.00	20200	20220817	-32.57	13000	20230710	4.77	17300	-21.27	20230202	13000	4.77	20230710	20200	-32.57	20220817	13000	4.77	20230710	0.62	Y	086450	500	222 억		8065941	N	N	17279	N	00	N
45	20230724	130644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13660	-40	5	-0.29	1086576060	79510	39.61	13820	13850	13550	17810	9590	13700	13665.90	18.14	0	7628	14100	13900	13710	13510	13320	14000	13610	222	4110	500	10410	10	1	44460000	6073	11.69	1.22	12	0.18	1169.00	11166.00	20200	20220817	-32.38	13000	20230710	5.08	17300	-21.04	20230202	13000	5.08	20230710	20200	-32.38	20220817	13000	5.08	20230710	0.62	Y	086450	500	222 억		8065941	N	N	17279	N	00	N
46	20230724	120644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13640	-60	5	-0.44	959033420	70162	34.96	13820	13850	13550	17810	9590	13700	13668.84	18.14	0	6129	14100	13900	13710	13510	13320	14000	13610	222	4110	500	10410	10	1	44460000	6064	11.67	1.22	12	0.16	1169.00	11166.00	20200	20220817	-32.48	13000	20230710	4.92	17300	-21.16	20230202	13000	4.92	20230710	20200	-32.48	20220817	13000	4.92	20230710	0.62	Y	086450	500	222 억		8065941	N	N	17279	N	00	N
47	20230724	110647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13680	-20	5	-0.15	801427770	58646	29.22	13820	13850	13550	17810	9590	13700	13665.51	18.14	0	4786	14100	13900	13710	13510	13320	14000	13610	222	4110	500	10410	10	1	44460000	6082	11.70	1.23	12	0.13	1169.00	11166.00	20200	20220817	-32.28	13000	20230710	5.23	17300	-20.92	20230202	13000	5.23	20230710	20200	-32.28	20220817	13000	5.23	20230710	0.62	Y	086450	500	222 억		8065941	N	N	17279	N	00	N
48	20230724	100641	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13620	-80	5	-0.58	545584850	39916	19.89	13820	13850	13550	17810	9590	13700	13668.32	18.14	0	-4941	14100	13900	13710	13510	13320	14000	13610	222	4110	500	10410	10	1	44460000	6055	11.65	1.22	12	0.09	1169.00	11166.00	20200	20220817	-32.57	13000	20230710	4.77	17300	-21.27	20230202	13000	4.77	20230710	20200	-32.57	20220817	13000	4.77	20230710	0.62	Y	086450	500	222 억		8065941	N	N	17279	N	00	N
49	20230724	090644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13630	-70	5	-0.51	169803220	12354	6.16	13820	13850	13600	17810	9590	13700	13744.80	18.14	0	-5997	14100	13900	13710	13510	13320	14000	13610	222	4110	500	10410	10	1	44460000	6060	11.66	1.22	12	0.03	1169.00	11166.00	20200	20220817	-32.52	13000	20230710	4.85	17300	-21.21	20230202	13000	4.85	20230710	20200	-32.52	20220817	13000	4.85	20230710	0.62	Y	086450	500	222 억		8065941	N	N	17279	N	00	N
50	20230721	160637	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13700	-30	5	-0.22	2746610860	200526	172.67	13530	13910	13520	17840	9620	13730	13697.03	18.11	0	40923	14103	13916	13663	13476	13223	14010	13570	222	4110	500	10430	10	1	44460000	6091	11.72	1.23	12	0.45	1169.00	11166.00	20200	20220817	-32.18	13000	20230710	5.38	17300	-20.81	20230202	13000	5.38	20230710	20200	-32.18	20220817	13000	5.38	20230710	0.62	Y	086450	500	222 억		8050165	N	N	17279	N	00	N
51	20230721	150640	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13680	-50	5	-0.36	2662012990	194339	167.35	13530	13910	13520	17840	9620	13730	13697.78	18.11	0	40925	14103	13916	13663	13476	13223	14010	13570	222	4110	500	10430	10	1	44460000	6082	11.70	1.23	12	0.44	1169.00	11166.00	20200	20220817	-32.28	13000	20230710	5.23	17300	-20.92	20230202	13000	5.23	20230710	20200	-32.28	20220817	13000	5.23	20230710	0.62	Y	086450	500	222 억		8050165	N	N	14335	N	00	N
52	20230721	140637	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13630	-100	5	-0.73	2247300800	163913	141.15	13530	13910	13520	17840	9620	13730	13710.33	18.11	0	30913	14103	13916	13663	13476	13223	14010	13570	222	4110	500	10430	10	1	44460000	6060	11.66	1.22	12	0.37	1169.00	11166.00	20200	20220817	-32.52	13000	20230710	4.85	17300	-21.21	20230202	13000	4.85	20230710	20200	-32.52	20220817	13000	4.85	20230710	0.62	Y	086450	500	222 억		8050165	N	N	14335	N	00	N
53	20230721	130640	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13730	0	3	0.00	1870097170	136334	117.40	13530	13910	13520	17840	9620	13730	13717.03	18.11	0	21243	14103	13916	13663	13476	13223	14010	13570	222	4110	500	10430	10	1	44460000	6104	11.75	1.23	12	0.31	1169.00	11166.00	20200	20220817	-32.03	13000	20230710	5.62	17300	-20.64	20230202	13000	5.62	20230710	20200	-32.03	20220817	13000	5.62	20230710	0.62	Y	086450	500	222 억		8050165	N	N	14335	N	00	N
54	20230721	120647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13780	50	2	0.36	1526327230	111322	95.86	13530	13910	13520	17840	9620	13730	13710.92	18.11	0	18525	14103	13916	13663	13476	13223	14010	13570	222	4110	500	10430	10	1	44460000	6127	11.79	1.23	12	0.25	1169.00	11166.00	20200	20220817	-31.78	13000	20230710	6.00	17300	-20.35	20230202	13000	6.00	20230710	20200	-31.78	20220817	13000	6.00	20230710	0.62	Y	086450	500	222 억		8050165	N	N	14335	N	00	N
55	20230721	110643	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13850	120	2	0.87	1280909010	93531	80.54	13530	13910	13520	17840	9620	13730	13695.02	18.11	0	19195	14103	13916	13663	13476	13223	14010	13570	222	4110	500	10430	10	1	44460000	6158	11.85	1.24	12	0.21	1169.00	11166.00	20200	20220817	-31.44	13000	20230710	6.54	17300	-19.94	20230202	13000	6.54	20230710	20200	-31.44	20220817	13000	6.54	20230710	0.62	Y	086450	500	222 억		8050165	N	N	14335	N	00	N
56	20230721	100643	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13660	-70	5	-0.51	705382290	51805	44.61	13530	13740	13520	17840	9620	13730	13616.08	18.11	0	12343	14103	13916	13663	13476	13223	14010	13570	222	4110	500	10430	10	1	44460000	6073	11.69	1.22	12	0.12	1169.00	11166.00	20200	20220817	-32.38	13000	20230710	5.08	17300	-21.04	20230202	13000	5.08	20230710	20200	-32.38	20220817	13000	5.08	20230710	0.62	Y	086450	500	222 억		8050165	N	N	14335	N	00	N
57	20230721	090642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13590	-140	5	-1.02	87732580	6472	5.57	13530	13720	13520	17840	9620	13730	13555.47	18.11	0	1370	14103	13916	13663	13476	13223	14010	13570	222	4110	500	10430	10	1	44460000	6042	11.63	1.22	12	0.01	1169.00	11166.00	20200	20220817	-32.72	13000	20230710	4.54	17300	-21.45	20230202	13000	4.54	20230710	20200	-32.72	20220817	13000	4.54	20230710	0.62	Y	086450	500	222 억		8050165	N	N	14335	N	00	N
58	20230720	160637	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13730	120	2	0.88	1589555190	116124	67.73	13610	13850	13410	17690	9530	13610	13688.43	18.06	0	27944	13883	13746	13533	13396	13183	13815	13465	222	4080	500	10340	10	1	44460000	6104	11.75	1.23	12	0.26	1169.00	11166.00	20200	20220817	-32.03	13000	20230710	5.62	17300	-20.64	20230202	13000	5.62	20230710	20200	-32.03	20220817	13000	5.62	20230710	0.60	Y	086450	500	222 억		8029566	N	N	14335	N	00	N
59	20230720	150637	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13690	80	2	0.59	1443165520	105410	61.49	13610	13850	13410	17690	9530	13610	13690.97	18.06	0	23611	13883	13746	13533	13396	13183	13815	13465	222	4080	500	10340	10	1	44460000	6087	11.71	1.23	12	0.24	1169.00	11166.00	20200	20220817	-32.23	13000	20230710	5.31	17300	-20.87	20230202	13000	5.31	20230710	20200	-32.23	20220817	13000	5.31	20230710	0.60	Y	086450	500	222 억		8029566	N	N	37933	N	00	N
60	20230720	140635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13730	120	2	0.88	938724880	68480	39.94	13610	13850	13410	17690	9530	13610	13708.02	18.06	0	10037	13883	13746	13533	13396	13183	13815	13465	222	4080	500	10340	10	1	44460000	6104	11.75	1.23	12	0.15	1169.00	11166.00	20200	20220817	-32.03	13000	20230710	5.62	17300	-20.64	20230202	13000	5.62	20230710	20200	-32.03	20220817	13000	5.62	20230710	0.60	Y	086450	500	222 억		8029566	N	N	37933	N	00	N
61	20230720	130635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13850	240	2	1.76	824755300	60218	35.12	13610	13850	13410	17690	9530	13610	13696.16	18.06	0	8852	13883	13746	13533	13396	13183	13815	13465	222	4080	500	10340	10	1	44460000	6158	11.85	1.24	12	0.14	1169.00	11166.00	20200	20220817	-31.44	13000	20230710	6.54	17300	-19.94	20230202	13000	6.54	20230710	20200	-31.44	20220817	13000	6.54	20230710	0.60	Y	086450	500	222 억		8029566	N	N	37933	N	00	N
62	20230720	120640	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13780	170	2	1.25	693891070	50750	29.60	13610	13850	13410	17690	9530	13610	13672.73	18.06	0	10237	13883	13746	13533	13396	13183	13815	13465	222	4080	500	10340	10	1	44460000	6127	11.79	1.23	12	0.11	1169.00	11166.00	20200	20220817	-31.78	13000	20230710	6.00	17300	-20.35	20230202	13000	6.00	20230710	20200	-31.78	20220817	13000	6.00	20230710	0.60	Y	086450	500	222 억		8029566	N	N	37933	N	00	N
63	20230720	110639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13800	190	2	1.40	597391290	43746	25.52	13610	13850	13410	17690	9530	13610	13655.91	18.06	0	12146	13883	13746	13533	13396	13183	13815	13465	222	4080	500	10340	10	1	44460000	6135	11.80	1.24	12	0.10	1169.00	11166.00	20200	20220817	-31.68	13000	20230710	6.15	17300	-20.23	20230202	13000	6.15	20230710	20200	-31.68	20220817	13000	6.15	20230710	0.60	Y	086450	500	222 억		8029566	N	N	37933	N	00	N
64	20230720	100632	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13640	30	2	0.22	349594830	25708	15.00	13610	13730	13410	17690	9530	13610	13598.68	18.06	0	11675	13883	13746	13533	13396	13183	13815	13465	222	4080	500	10340	10	1	44460000	6064	11.67	1.22	12	0.06	1169.00	11166.00	20200	20220817	-32.48	13000	20230710	4.92	17300	-21.16	20230202	13000	4.92	20230710	20200	-32.48	20220817	13000	4.92	20230710	0.60	Y	086450	500	222 억		8029566	N	N	37933	N	00	N
65	20230720	090634	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13430	-180	5	-1.32	58958620	4352	2.54	13610	13690	13430	17690	9530	13610	13547.48	18.06	0	667	13883	13746	13533	13396	13183	13815	13465	222	4080	500	10340	10	1	44460000	5971	11.49	1.20	12	0.01	1169.00	11166.00	20200	20220817	-33.51	13000	20230710	3.31	17300	-22.37	20230202	13000	3.31	20230710	20200	-33.51	20220817	13000	3.31	20230710	0.60	Y	086450	500	222 억		8029566	N	N	37933	N	00	N
66	20230719	160646	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13610	220	2	1.64	2312271620	171357	158.66	13400	13670	13320	17400	9380	13390	13493.88	18.04	0	28020	14110	13750	13570	13210	13030	13660	13120	222	4010	500	10170	10	1	44460000	6051	11.64	1.22	12	0.39	1169.00	11166.00	20200	20220817	-32.62	13000	20230710	4.69	17300	-21.33	20230202	13000	4.69	20230710	20200	-32.62	20220817	13000	4.69	20230710	0.59	Y	086450	500	222 억		8018473	N	N	37933	N	00	N
67	20230719	150645	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13630	240	2	1.79	2221773390	164715	152.51	13400	13650	13320	17400	9380	13390	13488.60	18.04	0	26729	14110	13750	13570	13210	13030	13660	13120	222	4010	500	10170	10	1	44460000	6060	11.66	1.22	12	0.37	1169.00	11166.00	20200	20220817	-32.52	13000	20230710	4.85	17300	-21.21	20230202	13000	4.85	20230710	20200	-32.52	20220817	13000	4.85	20230710	0.59	Y	086450	500	222 억		8018473	N	N	22979	N	00	N
68	20230719	140646	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13610	220	2	1.64	1645542230	122324	113.26	13400	13640	13320	17400	9380	13390	13452.34	18.04	0	26911	14110	13750	13570	13210	13030	13660	13120	222	4010	500	10170	10	1	44460000	6051	11.64	1.22	12	0.28	1169.00	11166.00	20200	20220817	-32.62	13000	20230710	4.69	17300	-21.33	20230202	13000	4.69	20230710	20200	-32.62	20220817	13000	4.69	20230710	0.59	Y	086450	500	222 억		8018473	N	N	22979	N	00	N
69	20230719	130639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13480	90	2	0.67	1041907780	77709	71.95	13400	13550	13320	17400	9380	13390	13407.82	18.04	0	22473	14110	13750	13570	13210	13030	13660	13120	222	4010	500	10170	10	1	44460000	5993	11.53	1.21	12	0.17	1169.00	11166.00	20200	20220817	-33.27	13000	20230710	3.69	17300	-22.08	20230202	13000	3.69	20230710	20200	-33.27	20220817	13000	3.69	20230710	0.59	Y	086450	500	222 억		8018473	N	N	22979	N	00	N
70	20230719	120647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13340	-50	5	-0.37	682563990	50985	47.21	13400	13550	13320	17400	9380	13390	13387.54	18.04	0	13152	14110	13750	13570	13210	13030	13660	13120	222	4010	500	10170	10	1	44460000	5931	11.41	1.19	12	0.11	1169.00	11166.00	20200	20220817	-33.96	13000	20230710	2.62	17300	-22.89	20230202	13000	2.62	20230710	20200	-33.96	20220817	13000	2.62	20230710	0.59	Y	086450	500	222 억		8018473	N	N	22979	N	00	N
71	20230719	110646	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13360	-30	5	-0.22	509566070	38034	35.22	13400	13550	13320	17400	9380	13390	13397.65	18.04	0	8337	14110	13750	13570	13210	13030	13660	13120	222	4010	500	10170	10	1	44460000	5940	11.43	1.20	12	0.09	1169.00	11166.00	20200	20220817	-33.86	13000	20230710	2.77	17300	-22.77	20230202	13000	2.77	20230710	20200	-33.86	20220817	13000	2.77	20230710	0.59	Y	086450	500	222 억		8018473	N	N	22979	N	00	N
72	20230719	100641	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13350	-40	5	-0.30	292668100	21804	20.19	13400	13550	13340	17400	9380	13390	13422.71	18.04	0	3393	14110	13750	13570	13210	13030	13660	13120	222	4010	500	10170	10	1	44460000	5935	11.42	1.20	12	0.05	1169.00	11166.00	20200	20220817	-33.91	13000	20230710	2.69	17300	-22.83	20230202	13000	2.69	20230710	20200	-33.91	20220817	13000	2.69	20230710	0.59	Y	086450	500	222 억		8018473	N	N	22979	N	00	N
73	20230719	090641	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13390	0	3	0.00	57193330	4259	3.94	13400	13530	13380	17400	9380	13390	13429.00	18.04	0	-234	14110	13750	13570	13210	13030	13660	13120	222	4010	500	10170	10	1	44460000	5953	11.45	1.20	12	0.01	1169.00	11166.00	20200	20220817	-33.71	13000	20230710	3.00	17300	-22.60	20230202	13000	3.00	20230710	20200	-33.71	20220817	13000	3.00	20230710	0.59	Y	086450	500	222 억		8018473	N	N	22979	N	00	N
74	20230718	160640	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13390	-460	5	-3.32	1454733420	107677	117.23	13820	13930	13390	18000	9700	13850	13510.22	18.08	0	-1598	14183	14016	13773	13606	13363	14100	13690	222	4150	500	10520	10	1	44460000	5953	11.45	1.20	12	0.24	1169.00	11166.00	20200	20220817	-33.71	13000	20230710	3.00	17300	-22.60	20230202	13000	3.00	20230710	20200	-33.71	20220817	13000	3.00	20230710	0.59	Y	086450	500	222 억		8040371	N	N	22979	N	00	N
75	20230718	150640	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13420	-430	5	-3.10	1331841850	98505	107.25	13820	13930	13400	18000	9700	13850	13520.55	18.08	0	-2531	14183	14016	13773	13606	13363	14100	13690	222	4150	500	10520	10	1	44460000	5967	11.48	1.20	12	0.22	1169.00	11166.00	20200	20220817	-33.56	13000	20230710	3.23	17300	-22.43	20230202	13000	3.23	20230710	20200	-33.56	20220817	13000	3.23	20230710	0.59	Y	086450	500	222 억		8040371	N	N	16229	N	00	N
76	20230718	140637	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13440	-410	5	-2.96	1146461260	84694	92.21	13820	13930	13420	18000	9700	13850	13536.51	18.08	0	-4275	14183	14016	13773	13606	13363	14100	13690	222	4150	500	10520	10	1	44460000	5975	11.50	1.20	12	0.19	1169.00	11166.00	20200	20220817	-33.47	13000	20230710	3.38	17300	-22.31	20230202	13000	3.38	20230710	20200	-33.47	20220817	13000	3.38	20230710	0.59	Y	086450	500	222 억		8040371	N	N	16229	N	00	N
77	20230718	130637	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13440	-410	5	-2.96	1008680210	74456	81.06	13820	13930	13420	18000	9700	13850	13547.33	18.08	0	-7143	14183	14016	13773	13606	13363	14100	13690	222	4150	500	10520	10	1	44460000	5975	11.50	1.20	12	0.17	1169.00	11166.00	20200	20220817	-33.47	13000	20230710	3.38	17300	-22.31	20230202	13000	3.38	20230710	20200	-33.47	20220817	13000	3.38	20230710	0.59	Y	086450	500	222 억		8040371	N	N	16229	N	00	N
78	20230718	120642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13450	-400	5	-2.89	852327540	62826	68.40	13820	13930	13450	18000	9700	13850	13566.48	18.08	0	-6720	14183	14016	13773	13606	13363	14100	13690	222	4150	500	10520	10	1	44460000	5980	11.51	1.20	12	0.14	1169.00	11166.00	20200	20220817	-33.42	13000	20230710	3.46	17300	-22.25	20230202	13000	3.46	20230710	20200	-33.42	20220817	13000	3.46	20230710	0.59	Y	086450	500	222 억		8040371	N	N	16229	N	00	N
79	20230718	110643	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13500	-350	5	-2.53	677732030	49874	54.30	13820	13930	13480	18000	9700	13850	13588.88	18.08	0	-6292	14183	14016	13773	13606	13363	14100	13690	222	4150	500	10520	10	1	44460000	6002	11.55	1.21	12	0.11	1169.00	11166.00	20200	20220817	-33.17	13000	20230710	3.85	17300	-21.97	20230202	13000	3.85	20230710	20200	-33.17	20220817	13000	3.85	20230710	0.59	Y	086450	500	222 억		8040371	N	N	16229	N	00	N
80	20230718	100635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13520	-330	5	-2.38	454428840	33349	36.31	13820	13930	13480	18000	9700	13850	13626.46	18.08	0	-738	14183	14016	13773	13606	13363	14100	13690	222	4150	500	10520	10	1	44460000	6011	11.57	1.21	12	0.08	1169.00	11166.00	20200	20220817	-33.07	13000	20230710	4.00	17300	-21.85	20230202	13000	4.00	20230710	20200	-33.07	20220817	13000	4.00	20230710	0.59	Y	086450	500	222 억		8040371	N	N	16229	N	00	N
81	20230718	090635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13860	10	2	0.07	57561110	4176	4.55	13820	13880	13710	18000	9700	13850	13783.79	18.08	0	1512	14183	14016	13773	13606	13363	14100	13690	222	4150	500	10520	10	1	44460000	6162	11.86	1.24	12	0.01	1169.00	11166.00	20200	20220817	-31.39	13000	20230710	6.62	17300	-19.88	20230202	13000	6.62	20230710	20200	-31.39	20220817	13000	6.62	20230710	0.59	Y	086450	500	222 억		8040371	N	N	16229	N	00	N
82	20230717	160638	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13850	170	2	1.24	1262664270	91789	129.29	13600	13940	13530	17780	9580	13680	13756.16	18.10	0	11391	13893	13786	13683	13576	13473	13840	13630	222	4100	500	10390	10	1	44460000	6158	11.85	1.24	12	0.21	1169.00	11166.00	20200	20220817	-31.44	13000	20230710	6.54	17300	-19.94	20230202	13000	6.54	20230710	20200	-31.44	20220817	13000	6.54	20230710	0.60	Y	086450	500	222 억		8048014	N	N	16229	N	00	N
83	20230717	150633	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13850	170	2	1.24	1204676720	87597	123.38	13600	13940	13530	17780	9580	13680	13752.49	18.10	0	9617	13893	13786	13683	13576	13473	13840	13630	222	4100	500	10390	10	1	44460000	6158	11.85	1.24	12	0.20	1169.00	11166.00	20200	20220817	-31.44	13000	20230710	6.54	17300	-19.94	20230202	13000	6.54	20230710	20200	-31.44	20220817	13000	6.54	20230710	0.60	Y	086450	500	222 억		8048014	N	N	13899	N	00	N
84	20230717	140636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13890	210	2	1.54	932318230	68000	95.78	13600	13930	13530	17780	9580	13680	13710.56	18.10	0	14920	13893	13786	13683	13576	13473	13840	13630	222	4100	500	10390	10	1	44460000	6175	11.88	1.24	12	0.15	1169.00	11166.00	20200	20220817	-31.24	13000	20230710	6.85	17300	-19.71	20230202	13000	6.85	20230710	20200	-31.24	20220817	13000	6.85	20230710	0.60	Y	086450	500	222 억		8048014	N	N	13899	N	00	N
85	20230717	130631	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13700	20	2	0.15	665489710	48659	68.54	13600	13890	13530	17780	9580	13680	13676.60	18.10	0	11988	13893	13786	13683	13576	13473	13840	13630	222	4100	500	10390	10	1	44460000	6091	11.72	1.23	12	0.11	1169.00	11166.00	20200	20220817	-32.18	13000	20230710	5.38	17300	-20.81	20230202	13000	5.38	20230710	20200	-32.18	20220817	13000	5.38	20230710	0.60	Y	086450	500	222 억		8048014	N	N	13899	N	00	N
86	20230717	120639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13670	-10	5	-0.07	613260000	44845	63.17	13600	13890	13530	17780	9580	13680	13675.10	18.10	0	11283	13893	13786	13683	13576	13473	13840	13630	222	4100	500	10390	10	1	44460000	6078	11.69	1.22	12	0.10	1169.00	11166.00	20200	20220817	-32.33	13000	20230710	5.15	17300	-20.98	20230202	13000	5.15	20230710	20200	-32.33	20220817	13000	5.15	20230710	0.60	Y	086450	500	222 억		8048014	N	N	13899	N	00	N
87	20230717	110631	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13690	10	2	0.07	580960460	42483	59.84	13600	13890	13530	17780	9580	13680	13675.13	18.10	0	11012	13893	13786	13683	13576	13473	13840	13630	222	4100	500	10390	10	1	44460000	6087	11.71	1.23	12	0.10	1169.00	11166.00	20200	20220817	-32.23	13000	20230710	5.31	17300	-20.87	20230202	13000	5.31	20230710	20200	-32.23	20220817	13000	5.31	20230710	0.60	Y	086450	500	222 억		8048014	N	N	13899	N	00	N
88	20230717	100632	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13700	20	2	0.15	396366210	29017	40.87	13600	13890	13530	17780	9580	13680	13659.79	18.10	0	8145	13893	13786	13683	13576	13473	13840	13630	222	4100	500	10390	10	1	44460000	6091	11.72	1.23	12	0.07	1169.00	11166.00	20200	20220817	-32.18	13000	20230710	5.38	17300	-20.81	20230202	13000	5.38	20230710	20200	-32.18	20220817	13000	5.38	20230710	0.60	Y	086450	500	222 억		8048014	N	N	13899	N	00	N
89	20230717	090630	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13560	-120	5	-0.88	127090250	9363	13.19	13600	13630	13530	17780	9580	13680	13573.67	18.10	0	-1483	13893	13786	13683	13576	13473	13840	13630	222	4100	500	10390	10	1	44460000	6029	11.60	1.21	12	0.02	1169.00	11166.00	20200	20220817	-32.87	13000	20230710	4.31	17300	-21.62	20230202	13000	4.31	20230710	20200	-32.87	20220817	13000	4.31	20230710	0.60	Y	086450	500	222 억		8048014	N	N	13899	N	00	N
90	20230714	160630	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13680	-110	5	-0.80	971730620	70982	60.15	13670	13790	13580	17920	9660	13790	13689.82	18.09	0	2941	14123	13956	13803	13636	13483	14040	13720	222	4130	500	10480	10	1	44460000	6082	11.70	1.23	12	0.16	1169.00	11166.00	20200	20220817	-32.28	13000	20230710	5.23	17300	-20.92	20230202	13000	5.23	20230710	20200	-32.28	20220817	13000	5.23	20230710	0.61	Y	086450	500	222 억		8042152	N	N	13899	N	00	N
91	20230714	150635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13700	-90	5	-0.65	890406650	65041	55.11	13670	13790	13580	17920	9660	13790	13689.93	18.09	0	1877	14123	13956	13803	13636	13483	14040	13720	222	4130	500	10480	10	1	44460000	6091	11.72	1.23	12	0.15	1169.00	11166.00	20200	20220817	-32.18	13000	20230710	5.38	17300	-20.81	20230202	13000	5.38	20230710	20200	-32.18	20220817	13000	5.38	20230710	0.61	Y	086450	500	222 억		8042152	N	N	18622	N	00	N
92	20230714	140636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13730	-60	5	-0.44	776400960	56717	48.06	13670	13790	13580	17920	9660	13790	13689.03	18.09	0	308	14123	13956	13803	13636	13483	14040	13720	222	4130	500	10480	10	1	44460000	6104	11.75	1.23	12	0.13	1169.00	11166.00	20200	20220817	-32.03	13000	20230710	5.62	17300	-20.64	20230202	13000	5.62	20230710	20200	-32.03	20220817	13000	5.62	20230710	0.61	Y	086450	500	222 억		8042152	N	N	18622	N	00	N
93	20230714	130627	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13740	-50	5	-0.36	682124620	49853	42.24	13670	13790	13580	17920	9660	13790	13682.72	18.09	0	-1303	14123	13956	13803	13636	13483	14040	13720	222	4130	500	10480	10	1	44460000	6109	11.75	1.23	12	0.11	1169.00	11166.00	20200	20220817	-31.98	13000	20230710	5.69	17300	-20.58	20230202	13000	5.69	20230710	20200	-31.98	20220817	13000	5.69	20230710	0.61	Y	086450	500	222 억		8042152	N	N	18622	N	00	N
94	20230714	120629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13700	-90	5	-0.65	607900090	44439	37.66	13670	13790	13580	17920	9660	13790	13679.43	18.09	0	-1679	14123	13956	13803	13636	13483	14040	13720	222	4130	500	10480	10	1	44460000	6091	11.72	1.23	12	0.10	1169.00	11166.00	20200	20220817	-32.18	13000	20230710	5.38	17300	-20.81	20230202	13000	5.38	20230710	20200	-32.18	20220817	13000	5.38	20230710	0.61	Y	086450	500	222 억		8042152	N	N	18622	N	00	N
95	20230714	110634	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13680	-110	5	-0.80	524151080	38316	32.47	13670	13790	13580	17920	9660	13790	13679.69	18.09	0	-3400	14123	13956	13803	13636	13483	14040	13720	222	4130	500	10480	10	1	44460000	6082	11.70	1.23	12	0.09	1169.00	11166.00	20200	20220817	-32.28	13000	20230710	5.23	17300	-20.92	20230202	13000	5.23	20230710	20200	-32.28	20220817	13000	5.23	20230710	0.61	Y	086450	500	222 억		8042152	N	N	18622	N	00	N
96	20230714	100636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13620	-170	5	-1.23	401056550	29292	24.82	13670	13790	13620	17920	9660	13790	13691.68	18.09	0	-3219	14123	13956	13803	13636	13483	14040	13720	222	4130	500	10480	10	1	44460000	6055	11.65	1.22	12	0.07	1169.00	11166.00	20200	20220817	-32.57	13000	20230710	4.77	17300	-21.27	20230202	13000	4.77	20230710	20200	-32.57	20220817	13000	4.77	20230710	0.61	Y	086450	500	222 억		8042152	N	N	18622	N	00	N
97	20230714	090633	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13710	-80	5	-0.58	37850380	2764	2.34	13670	13760	13650	17920	9660	13790	13694.06	18.09	0	-1198	14123	13956	13803	13636	13483	14040	13720	222	4130	500	10480	10	1	44460000	6095	11.73	1.23	12	0.01	1169.00	11166.00	20200	20220817	-32.13	13000	20230710	5.46	17300	-20.75	20230202	13000	5.46	20230710	20200	-32.13	20220817	13000	5.46	20230710	0.61	Y	086450	500	222 억		8042152	N	N	18622	N	00	N
98	20230713	160629	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13790	190	2	1.40	1629263460	117981	135.42	13680	13970	13650	17680	9520	13600	13809.55	18.17	0	-18078	13926	13762	13456	13292	12986	13845	13375	222	4080	500	10330	10	1	44460000	6131	11.80	1.23	12	0.27	1169.00	11166.00	20200	20220817	-31.73	13000	20230710	6.08	17300	-20.29	20230202	13000	6.08	20230710	20200	-31.73	20220817	13000	6.08	20230710	0.59	Y	086450	500	222 억		8077063	N	N	18622	N	00	N
99	20230713	150625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13730	130	2	0.96	1547270280	112026	128.58	13680	13970	13650	17680	9520	13600	13811.71	18.17	0	-16181	13926	13762	13456	13292	12986	13845	13375	222	4080	500	10330	10	1	44460000	6104	11.75	1.23	12	0.25	1169.00	11166.00	20200	20220817	-32.03	13000	20230710	5.62	17300	-20.64	20230202	13000	5.62	20230710	20200	-32.03	20220817	13000	5.62	20230710	0.59	Y	086450	500	222 억		8077063	N	N	22547	N	00	N
100	20230713	140624	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13750	150	2	1.10	1341932090	97116	111.47	13680	13970	13650	17680	9520	13600	13817.83	18.17	0	-11829	13926	13762	13456	13292	12986	13845	13375	222	4080	500	10330	10	1	44460000	6113	11.76	1.23	12	0.22	1169.00	11166.00	20200	20220817	-31.93	13000	20230710	5.77	17300	-20.52	20230202	13000	5.77	20230710	20200	-31.93	20220817	13000	5.77	20230710	0.59	Y	086450	500	222 억		8077063	N	N	22547	N	00	N
101	20230713	130628	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13770	170	2	1.25	1183439640	85591	98.24	13680	13970	13650	17680	9520	13600	13826.68	18.17	0	-10802	13926	13762	13456	13292	12986	13845	13375	222	4080	500	10330	10	1	44460000	6122	11.78	1.23	12	0.19	1169.00	11166.00	20200	20220817	-31.83	13000	20230710	5.92	17300	-20.40	20230202	13000	5.92	20230710	20200	-31.83	20220817	13000	5.92	20230710	0.59	Y	086450	500	222 억		8077063	N	N	22547	N	00	N
102	20230713	120623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13870	270	2	1.99	1026685600	74249	85.22	13680	13970	13650	17680	9520	13600	13827.60	18.17	0	-7950	13926	13762	13456	13292	12986	13845	13375	222	4080	500	10330	10	1	44460000	6167	11.86	1.24	12	0.17	1169.00	11166.00	20200	20220817	-31.34	13000	20230710	6.69	17300	-19.83	20230202	13000	6.69	20230710	20200	-31.34	20220817	13000	6.69	20230710	0.59	Y	086450	500	222 억		8077063	N	N	22547	N	00	N
103	20230713	110628	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13860	260	2	1.91	895517920	64770	74.34	13680	13970	13650	17680	9520	13600	13826.12	18.17	0	-6422	13926	13762	13456	13292	12986	13845	13375	222	4080	500	10330	10	1	44460000	6162	11.86	1.24	12	0.15	1169.00	11166.00	20200	20220817	-31.39	13000	20230710	6.62	17300	-19.88	20230202	13000	6.62	20230710	20200	-31.39	20220817	13000	6.62	20230710	0.59	Y	086450	500	222 억		8077063	N	N	22547	N	00	N
104	20230713	100625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13720	120	2	0.88	581107320	42021	48.23	13680	13970	13650	17680	9520	13600	13828.97	18.17	0	-1245	13926	13762	13456	13292	12986	13845	13375	222	4080	500	10330	10	1	44460000	6100	11.74	1.23	12	0.09	1169.00	11166.00	20200	20220817	-32.08	13000	20230710	5.54	17300	-20.69	20230202	13000	5.54	20230710	20200	-32.08	20220817	13000	5.54	20230710	0.59	Y	086450	500	222 억		8077063	N	N	22547	N	00	N
105	20230713	090600	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13840	240	2	1.76	117970950	8577	9.84	13680	13840	13650	17680	9520	13600	13754.34	18.17	0	-5	13926	13762	13456	13292	12986	13845	13375	222	4080	500	10330	10	1	44460000	6153	11.84	1.24	12	0.02	1169.00	11166.00	20200	20220817	-31.49	13000	20230710	6.46	17300	-20.00	20230202	13000	6.46	20230710	20200	-31.49	20220817	13000	6.46	20230710	0.59	Y	086450	500	222 억		8077063	N	N	22547	N	00	N
106	20230712	160623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13600	250	2	1.87	1159213280	86540	121.36	13320	13620	13150	17350	9350	13350	13394.37	18.20	0	1879	13516	13432	13276	13192	13036	13475	13235	222	4000	500	10140	10	1	44460000	6047	11.63	1.22	12	0.19	1169.00	11166.00	20200	20220817	-32.67	13000	20230710	4.62	17300	-21.39	20230202	13000	4.62	20230710	20200	-32.67	20220817	13000	4.62	20230710	0.58	Y	086450	500	222 억		8092695	N	N	22547	N	00	N
107	20230712	150619	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13530	180	2	1.35	1088970350	81361	114.10	13320	13620	13150	17350	9350	13350	13384.43	18.20	0	549	13516	13432	13276	13192	13036	13475	13235	222	4000	500	10140	10	1	44460000	6015	11.57	1.21	12	0.18	1169.00	11166.00	20200	20220817	-33.02	13000	20230710	4.08	17300	-21.79	20230202	13000	4.08	20230710	20200	-33.02	20220817	13000	4.08	20230710	0.58	Y	086450	500	222 억		8092695	N	N	19290	N	00	N
108	20230712	140618	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13470	120	2	0.90	790955690	59334	83.21	13320	13490	13150	17350	9350	13350	13330.56	18.20	0	-3102	13516	13432	13276	13192	13036	13475	13235	222	4000	500	10140	10	1	44460000	5989	11.52	1.21	12	0.13	1169.00	11166.00	20200	20220817	-33.32	13000	20230710	3.62	17300	-22.14	20230202	13000	3.62	20230710	20200	-33.32	20220817	13000	3.62	20230710	0.58	Y	086450	500	222 억		8092695	N	N	19290	N	00	N
109	20230712	130620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13420	70	2	0.52	609233860	45826	64.27	13320	13440	13150	17350	9350	13350	13294.50	18.20	0	-765	13516	13432	13276	13192	13036	13475	13235	222	4000	500	10140	10	1	44460000	5967	11.48	1.20	12	0.10	1169.00	11166.00	20200	20220817	-33.56	13000	20230710	3.23	17300	-22.43	20230202	13000	3.23	20230710	20200	-33.56	20220817	13000	3.23	20230710	0.58	Y	086450	500	222 억		8092695	N	N	19290	N	00	N
110	20230712	120620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13410	60	2	0.45	510669430	38478	53.96	13320	13440	13150	17350	9350	13350	13271.72	18.20	0	513	13516	13432	13276	13192	13036	13475	13235	222	4000	500	10140	10	1	44460000	5962	11.47	1.20	12	0.09	1169.00	11166.00	20200	20220817	-33.61	13000	20230710	3.15	17300	-22.49	20230202	13000	3.15	20230710	20200	-33.61	20220817	13000	3.15	20230710	0.58	Y	086450	500	222 억		8092695	N	N	19290	N	00	N
111	20230712	110620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13290	-60	5	-0.45	345901100	26153	36.68	13320	13320	13150	17350	9350	13350	13226.06	18.20	0	2383	13516	13432	13276	13192	13036	13475	13235	222	4000	500	10140	10	1	44460000	5909	11.37	1.19	12	0.06	1169.00	11166.00	20200	20220817	-34.21	13000	20230710	2.23	17300	-23.18	20230202	13000	2.23	20230710	20200	-34.21	20220817	13000	2.23	20230710	0.58	Y	086450	500	222 억		8092695	N	N	19290	N	00	N
112	20230712	100622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13210	-140	5	-1.05	199606690	15089	21.16	13320	13320	13150	17350	9350	13350	13228.62	18.20	0	2406	13516	13432	13276	13192	13036	13475	13235	222	4000	500	10140	10	1	44460000	5873	11.30	1.18	12	0.03	1169.00	11166.00	20200	20220817	-34.60	13000	20230710	1.62	17300	-23.64	20230202	13000	1.62	20230710	20200	-34.60	20220817	13000	1.62	20230710	0.58	Y	086450	500	222 억		8092695	N	N	19290	N	00	N
113	20230712	090622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13200	-150	5	-1.12	62644910	4742	6.65	13320	13320	13150	17350	9350	13350	13210.65	18.20	0	19	13516	13432	13276	13192	13036	13475	13235	222	4000	500	10140	10	1	44460000	5869	11.29	1.18	12	0.01	1169.00	11166.00	20200	20220817	-34.65	13000	20230710	1.54	17300	-23.70	20230202	13000	1.54	20230710	20200	-34.65	20220817	13000	1.54	20230710	0.58	Y	086450	500	222 억		8092695	N	N	19290	N	00	N
114	20230711	160612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13350	200	2	1.52	943348500	71287	63.38	13150	13360	13120	17090	9210	13150	13233.00	18.28	0	-17429	13383	13266	13133	13016	12883	13325	13075	222	3940	500	9990	10	1	44460000	5935	11.42	1.20	12	0.16	1169.00	11166.00	20200	20220708	-33.91	13000	20230710	2.69	17300	-22.83	20230202	13000	2.69	20230710	20200	-33.91	20220817	13000	2.69	20230710	0.58	Y	086450	500	222 억		8127681	N	N	19290	N	00	N
115	20230711	150613	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13320	170	2	1.29	863544340	65304	58.06	13150	13330	13120	17090	9210	13150	13223.45	18.28	0	-17129	13383	13266	13133	13016	12883	13325	13075	222	3940	500	9990	10	1	44460000	5922	11.39	1.19	12	0.15	1169.00	11166.00	20200	20220708	-34.06	13000	20230710	2.46	17300	-23.01	20230202	13000	2.46	20230710	20200	-34.06	20220817	13000	2.46	20230710	0.58	Y	086450	500	222 억		8127681	N	N	21983	N	00	N
116	20230711	140608	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13250	100	2	0.76	641959690	48621	43.23	13150	13300	13120	17090	9210	13150	13203.34	18.28	0	-15181	13383	13266	13133	13016	12883	13325	13075	222	3940	500	9990	10	1	44460000	5891	11.33	1.19	12	0.11	1169.00	11166.00	20200	20220708	-34.41	13000	20230710	1.92	17300	-23.41	20230202	13000	1.92	20230710	20200	-34.41	20220817	13000	1.92	20230710	0.58	Y	086450	500	222 억		8127681	N	N	21983	N	00	N
117	20230711	130601	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13210	60	2	0.46	536327300	40633	36.13	13150	13300	13120	17090	9210	13150	13199.30	18.28	0	-14484	13383	13266	13133	13016	12883	13325	13075	222	3940	500	9990	10	1	44460000	5873	11.30	1.18	12	0.09	1169.00	11166.00	20200	20220708	-34.60	13000	20230710	1.62	17300	-23.64	20230202	13000	1.62	20230710	20200	-34.60	20220817	13000	1.62	20230710	0.58	Y	086450	500	222 억		8127681	N	N	21983	N	00	N
118	20230711	120616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13140	-10	5	-0.08	468302220	35470	31.54	13150	13300	13120	17090	9210	13150	13202.77	18.28	0	-13181	13383	13266	13133	13016	12883	13325	13075	222	3940	500	9990	10	1	44460000	5842	11.24	1.18	12	0.08	1169.00	11166.00	20200	20220708	-34.95	13000	20230710	1.08	17300	-24.05	20230202	13000	1.08	20230710	20200	-34.95	20220817	13000	1.08	20230710	0.58	Y	086450	500	222 억		8127681	N	N	21983	N	00	N
119	20230711	110618	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13130	-20	5	-0.15	382112790	28908	25.70	13150	13300	13120	17090	9210	13150	13218.24	18.28	0	-8929	13383	13266	13133	13016	12883	13325	13075	222	3940	500	9990	10	1	44460000	5838	11.23	1.18	12	0.07	1169.00	11166.00	20200	20220708	-35.00	13000	20230710	1.00	17300	-24.10	20230202	13000	1.00	20230710	20200	-35.00	20220817	13000	1.00	20230710	0.58	Y	086450	500	222 억		8127681	N	N	21983	N	00	N
120	20230711	100616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13260	110	2	0.84	241415960	18242	16.22	13150	13300	13130	17090	9210	13150	13234.07	18.28	0	-4867	13383	13266	13133	13016	12883	13325	13075	222	3940	500	9990	10	1	44460000	5895	11.34	1.19	12	0.04	1169.00	11166.00	20200	20220708	-34.36	13000	20230710	2.00	17300	-23.35	20230202	13000	2.00	20230710	20200	-34.36	20220817	13000	2.00	20230710	0.58	Y	086450	500	222 억		8127681	N	N	21983	N	00	N
121	20230711	090616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13150	0	3	0.00	46173210	3506	3.12	13150	13230	13130	17090	9210	13150	13169.77	18.28	0	-1173	13383	13266	13133	13016	12883	13325	13075	222	3940	500	9990	10	1	44460000	5846	11.25	1.18	12	0.01	1169.00	11166.00	20200	20220708	-34.90	13000	20230710	1.15	17300	-23.99	20230202	13000	1.15	20230710	20200	-34.90	20220817	13000	1.15	20230710	0.58	Y	086450	500	222 억		8127681	N	N	21983	N	00	N
122	20230710	160611	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13150	-90	5	-0.68	1472817430	112368	106.15	13100	13250	13000	17210	9270	13240	13107.02	18.31	0	5764	13626	13432	13316	13122	13006	13375	13065	222	3970	500	10060	10	1	44460000	5846	11.25	1.18	12	0.25	1169.00	11166.00	20250	20220707	-35.06	13000	20230710	1.15	17300	-23.99	20230202	13000	1.15	20230710	20200	-34.90	20220817	13000	1.15	20230710	0.63	Y	086450	500	222 억		8138663	N	N	21983	N	00	N
123	20230710	150611	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13060	-180	5	-1.36	1195329100	91068	86.03	13100	13250	13050	17210	9270	13240	13125.68	18.31	0	-974	13626	13432	13316	13122	13006	13375	13065	222	3970	500	10060	10	1	44460000	5806	11.17	1.17	12	0.20	1169.00	11166.00	20250	20220707	-35.51	13050	20230710	0.08	17300	-24.51	20230202	13050	0.08	20230710	20200	-35.35	20220817	13050	0.08	20230710	0.63	Y	086450	500	222 억		8138663	N	N	25850	N	00	N
124	20230710	140605	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13180	-60	5	-0.45	921712590	70158	66.28	13100	13250	13050	17210	9270	13240	13137.67	18.31	0	-86	13626	13432	13316	13122	13006	13375	13065	222	3970	500	10060	10	1	44460000	5860	11.27	1.18	12	0.16	1169.00	11166.00	20250	20220707	-34.91	13050	20230710	1.00	17300	-23.82	20230202	13050	1.00	20230710	20200	-34.75	20220817	13050	1.00	20230710	0.63	Y	086450	500	222 억		8138663	N	N	25850	N	00	N
125	20230710	130559	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13140	-100	5	-0.76	833790670	63478	59.97	13100	13250	13050	17210	9270	13240	13135.11	18.31	0	294	13626	13432	13316	13122	13006	13375	13065	222	3970	500	10060	10	1	44460000	5842	11.24	1.18	12	0.14	1169.00	11166.00	20250	20220707	-35.11	13050	20230710	0.69	17300	-24.05	20230202	13050	0.69	20230710	20200	-34.95	20220817	13050	0.69	20230710	0.63	Y	086450	500	222 억		8138663	N	N	25850	N	00	N
126	20230710	120611	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13160	-80	5	-0.60	690243060	52538	49.63	13100	13250	13050	17210	9270	13240	13137.98	18.31	0	1986	13626	13432	13316	13122	13006	13375	13065	222	3970	500	10060	10	1	44460000	5851	11.26	1.18	12	0.12	1169.00	11166.00	20250	20220707	-35.01	13050	20230710	0.84	17300	-23.93	20230202	13050	0.84	20230710	20200	-34.85	20220817	13050	0.84	20230710	0.63	Y	086450	500	222 억		8138663	N	N	25850	N	00	N
127	20230710	110612	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13140	-100	5	-0.76	616895270	46966	44.37	13100	13250	13050	17210	9270	13240	13134.93	18.31	0	3911	13626	13432	13316	13122	13006	13375	13065	222	3970	500	10060	10	1	44460000	5842	11.24	1.18	12	0.11	1169.00	11166.00	20250	20220707	-35.11	13050	20230710	0.69	17300	-24.05	20230202	13050	0.69	20230710	20200	-34.95	20220817	13050	0.69	20230710	0.63	Y	086450	500	222 억		8138663	N	N	25850	N	00	N
128	20230710	100612	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13240	0	3	0.00	439987320	33564	31.71	13100	13240	13050	17210	9270	13240	13108.91	18.31	0	6991	13626	13432	13316	13122	13006	13375	13065	222	3970	500	10060	10	1	44460000	5887	11.33	1.19	12	0.08	1169.00	11166.00	20250	20220707	-34.62	13050	20230710	1.46	17300	-23.47	20230202	13050	1.46	20230710	20200	-34.46	20220817	13050	1.46	20230710	0.63	Y	086450	500	222 억		8138663	N	N	25850	N	00	N
129	20230710	090606	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13100	-140	5	-1.06	68857130	5251	4.96	13100	13210	13100	17210	9270	13240	13113.15	18.31	0	385	13626	13432	13316	13122	13006	13375	13065	222	3970	500	10060	10	1	44460000	5824	11.21	1.17	12	0.01	1169.00	11166.00	20250	20220707	-35.31	13100	20230710	0.00	17300	-24.28	20230202	13100	0.00	20230710	20200	-35.15	20220817	13100	0.00	20230710	0.63	Y	086450	500	222 억		8138663	N	N	25850	N	00	N
130	20230707	160603	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13240	-40	5	-0.30	1405759320	105709	69.85	13290	13510	13200	17260	9300	13280	13298.57	18.38	0	-8788	13806	13542	13396	13132	12986	13470	13060	222	3980	500	10090	10	1	44460000	5887	11.33	1.19	12	0.24	1169.00	11166.00	20400	20220706	-35.10	13200	20230707	0.30	17300	-23.47	20230202	13200	0.30	20230707	20250	-34.62	20220707	13200	0.30	20230707	0.60	Y	086450	500	222 억		8169761	N	N	25850	N	00	N
131	20230707	150604	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13220	-60	5	-0.45	1359446590	102208	67.54	13290	13510	13200	17260	9300	13280	13300.78	18.38	0	-9122	13806	13542	13396	13132	12986	13470	13060	222	3980	500	10090	10	1	44460000	5878	11.31	1.18	12	0.23	1169.00	11166.00	20400	20220706	-35.20	13200	20230707	0.15	17300	-23.58	20230202	13200	0.15	20230707	20250	-34.72	20220707	13200	0.15	20230707	0.60	Y	086450	500	222 억		8169761	N	N	38468	N	00	N
132	20230707	140615	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13310	30	2	0.23	996201790	74840	49.45	13290	13510	13230	17260	9300	13280	13311.09	18.38	0	-6825	13806	13542	13396	13132	12986	13470	13060	222	3980	500	10090	10	1	44460000	5918	11.39	1.19	12	0.17	1169.00	11166.00	20400	20220706	-34.75	13230	20230707	0.60	17300	-23.06	20230202	13230	0.60	20230707	20250	-34.27	20220707	13230	0.60	20230707	0.60	Y	086450	500	222 억		8169761	N	N	38468	N	00	N
133	20230707	130610	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13300	20	2	0.15	925855350	69560	45.96	13290	13510	13230	17260	9300	13280	13310.17	18.38	0	-6535	13806	13542	13396	13132	12986	13470	13060	222	3980	500	10090	10	1	44460000	5913	11.38	1.19	12	0.16	1169.00	11166.00	20400	20220706	-34.80	13230	20230707	0.53	17300	-23.12	20230202	13230	0.53	20230707	20250	-34.32	20220707	13230	0.53	20230707	0.60	Y	086450	500	222 억		8169761	N	N	38468	N	00	N
134	20230707	120610	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13350	70	2	0.53	846946790	63641	42.05	13290	13510	13230	17260	9300	13280	13308.19	18.38	0	-5648	13806	13542	13396	13132	12986	13470	13060	222	3980	500	10090	10	1	44460000	5935	11.42	1.20	12	0.14	1169.00	11166.00	20400	20220706	-34.56	13230	20230707	0.91	17300	-22.83	20230202	13230	0.91	20230707	20250	-34.07	20220707	13230	0.91	20230707	0.60	Y	086450	500	222 억		8169761	N	N	38468	N	00	N
135	20230707	110611	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13300	20	2	0.15	749683220	56335	37.23	13290	13510	13230	17260	9300	13280	13307.59	18.38	0	-5207	13806	13542	13396	13132	12986	13470	13060	222	3980	500	10090	10	1	44460000	5913	11.38	1.19	12	0.13	1169.00	11166.00	20400	20220706	-34.80	13230	20230707	0.53	17300	-23.12	20230202	13230	0.53	20230707	20250	-34.32	20220707	13230	0.53	20230707	0.60	Y	086450	500	222 억		8169761	N	N	38468	N	00	N
136	20230707	100605	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13300	20	2	0.15	520791580	39118	25.85	13290	13510	13230	17260	9300	13280	13313.35	18.38	0	-2830	13806	13542	13396	13132	12986	13470	13060	222	3980	500	10090	10	1	44460000	5913	11.38	1.19	12	0.09	1169.00	11166.00	20400	20220706	-34.80	13230	20230707	0.53	17300	-23.12	20230202	13230	0.53	20230707	20250	-34.32	20220707	13230	0.53	20230707	0.60	Y	086450	500	222 억		8169761	N	N	38468	N	00	N
137	20230707	090605	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13240	-40	5	-0.30	45251430	3411	2.25	13290	13300	13230	17260	9300	13280	13266.32	18.38	0	614	13806	13542	13396	13132	12986	13470	13060	222	3980	500	10090	10	1	44460000	5887	11.33	1.19	12	0.01	1169.00	11166.00	20400	20220706	-35.10	13230	20230707	0.08	17300	-23.47	20230202	13230	0.08	20230707	20250	-34.62	20220707	13230	0.08	20230707	0.60	Y	086450	500	222 억		8169761	N	N	38468	N	00	N
138	20230706	160606	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13280	-390	5	-2.85	2020936330	151062	106.71	13660	13660	13250	17770	9570	13670	13378.60	18.33	0	-181	14150	13910	13790	13550	13430	13850	13490	222	4100	500	10380	10	1	44460000	5904	11.36	1.19	12	0.34	1169.00	11166.00	20550	20220705	-35.38	13250	20230706	0.23	17300	-23.24	20230202	13250	0.23	20230706	20400	-34.90	20220706	13250	0.23	20230706	0.58	Y	086450	500	222 억		8148617	N	N	38468	N	00	N
139	20230706	150607	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13300	-370	5	-2.71	1776166740	132638	93.70	13660	13660	13270	17770	9570	13670	13391.09	18.33	0	-657	14150	13910	13790	13550	13430	13850	13490	222	4100	500	10380	10	1	44460000	5913	11.38	1.19	12	0.30	1169.00	11166.00	20550	20220705	-35.28	13270	20230706	0.23	17300	-23.12	20230202	13270	0.23	20230706	20400	-34.80	20220706	13270	0.23	20230706	0.58	Y	086450	500	222 억		8148617	N	N	26155	N	00	N
140	20230706	140607	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13310	-360	5	-2.63	1415687540	105531	74.55	13660	13660	13290	17770	9570	13670	13414.90	18.33	0	-6225	14150	13910	13790	13550	13430	13850	13490	222	4100	500	10380	10	1	44460000	5918	11.39	1.19	12	0.24	1169.00	11166.00	20550	20220705	-35.23	13290	20230706	0.15	17300	-23.06	20230202	13290	0.15	20230706	20400	-34.75	20220706	13290	0.15	20230706	0.58	Y	086450	500	222 억		8148617	N	N	26155	N	00	N
141	20230706	130606	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13370	-300	5	-2.19	1043094480	77546	54.78	13660	13660	13350	17770	9570	13670	13451.30	18.33	0	-5045	14150	13910	13790	13550	13430	13850	13490	222	4100	500	10380	10	1	44460000	5944	11.44	1.20	12	0.17	1169.00	11166.00	20550	20220705	-34.94	13350	20230706	0.15	17300	-22.72	20230202	13350	0.15	20230706	20400	-34.46	20220706	13350	0.15	20230706	0.58	Y	086450	500	222 억		8148617	N	N	26155	N	00	N
142	20230706	120604	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13440	-230	5	-1.68	854376890	63444	44.82	13660	13660	13400	17770	9570	13670	13466.63	18.33	0	-1854	14150	13910	13790	13550	13430	13850	13490	222	4100	500	10380	10	1	44460000	5975	11.50	1.20	12	0.14	1169.00	11166.00	20550	20220705	-34.60	13400	20230706	0.30	17300	-22.31	20230202	13400	0.30	20230706	20400	-34.12	20220706	13400	0.30	20230706	0.58	Y	086450	500	222 억		8148617	N	N	26155	N	00	N
143	20230706	110610	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13480	-190	5	-1.39	680887340	50518	35.69	13660	13660	13410	17770	9570	13670	13478.11	18.33	0	396	14150	13910	13790	13550	13430	13850	13490	222	4100	500	10380	10	1	44460000	5993	11.53	1.21	12	0.11	1169.00	11166.00	20550	20220705	-34.40	13410	20230706	0.52	17300	-22.08	20230202	13410	0.52	20230706	20400	-33.92	20220706	13410	0.52	20230706	0.58	Y	086450	500	222 억		8148617	N	N	26155	N	00	N
144	20230706	100605	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13420	-250	5	-1.83	549813320	40795	28.82	13660	13660	13410	17770	9570	13670	13477.47	18.33	0	574	14150	13910	13790	13550	13430	13850	13490	222	4100	500	10380	10	1	44460000	5967	11.48	1.20	12	0.09	1169.00	11166.00	20550	20220705	-34.70	13410	20230706	0.07	17300	-22.43	20230202	13410	0.07	20230706	20400	-34.22	20220706	13410	0.07	20230706	0.58	Y	086450	500	222 억		8148617	N	N	26155	N	00	N
145	20230706	090605	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13550	-120	5	-0.88	82201810	6047	4.27	13660	13660	13530	17770	9570	13670	13593.82	18.33	0	846	14150	13910	13790	13550	13430	13850	13490	222	4100	500	10380	10	1	44460000	6024	11.59	1.21	12	0.01	1169.00	11166.00	20550	20220705	-34.06	13530	20230706	0.15	17300	-21.68	20230202	13530	0.15	20230706	20400	-33.58	20220706	13530	0.15	20230706	0.58	Y	086450	500	222 억		8148617	N	N	26155	N	00	N
146	20230705	160602	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13670	-300	5	-2.15	1950238440	141469	109.43	13980	14030	13670	18160	9780	13970	13786.47	18.37	0	-15492	14290	14130	14050	13890	13810	14090	13850	222	4190	500	10610	10	1	44460000	6078	11.69	1.22	12	0.32	1169.00	11166.00	20550	20220705	-33.48	13670	20230705	0.00	17300	-20.98	20230202	13670	0.00	20230705	20550	-33.48	20220705	13670	0.00	20230705	0.57	Y	086450	500	222 억		8165743	N	N	26155	N	00	N
147	20230705	150601	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13710	-260	5	-1.86	1735540890	125778	97.29	13980	14030	13700	18160	9780	13970	13798.45	18.37	0	-13179	14290	14130	14050	13890	13810	14090	13850	222	4190	500	10610	10	1	44460000	6095	11.73	1.23	12	0.28	1169.00	11166.00	20550	20220705	-33.28	13700	20230705	0.07	17300	-20.75	20230202	13700	0.07	20230705	20550	-33.28	20220705	13700	0.07	20230705	0.57	Y	086450	500	222 억		8165743	N	N	26694	N	00	N
148	20230705	140556	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13730	-240	5	-1.72	1466388130	106159	82.12	13980	14030	13720	18160	9780	13970	13813.13	18.37	0	-12510	14290	14130	14050	13890	13810	14090	13850	222	4190	500	10610	10	1	44460000	6104	11.75	1.23	12	0.24	1169.00	11166.00	20550	20220705	-33.19	13720	20230705	0.07	17300	-20.64	20230202	13720	0.07	20230705	20550	-33.19	20220705	13720	0.07	20230705	0.57	Y	086450	500	222 억		8165743	N	N	26694	N	00	N
149	20230705	130556	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13750	-220	5	-1.57	1281218940	92681	71.69	13980	14030	13730	18160	9780	13970	13823.97	18.37	0	-10791	14290	14130	14050	13890	13810	14090	13850	222	4190	500	10610	10	1	44460000	6113	11.76	1.23	12	0.21	1169.00	11166.00	20550	20220705	-33.09	13730	20230705	0.15	17300	-20.52	20230202	13730	0.15	20230705	20550	-33.09	20220705	13730	0.15	20230705	0.57	Y	086450	500	222 억		8165743	N	N	26694	N	00	N
150	20230705	120555	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13760	-210	5	-1.50	1115994550	80666	62.40	13980	14030	13730	18160	9780	13970	13834.76	18.37	0	-14193	14290	14130	14050	13890	13810	14090	13850	222	4190	500	10610	10	1	44460000	6118	11.77	1.23	12	0.18	1169.00	11166.00	20550	20220705	-33.04	13730	20230705	0.22	17300	-20.46	20230202	13730	0.22	20230705	20550	-33.04	20220705	13730	0.22	20230705	0.57	Y	086450	500	222 억		8165743	N	N	26694	N	00	N
151	20230705	110601	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13790	-180	5	-1.29	770264840	55547	42.97	13980	14030	13770	18160	9780	13970	13866.90	18.37	0	-4985	14290	14130	14050	13890	13810	14090	13850	222	4190	500	10610	10	1	44460000	6131	11.80	1.23	12	0.12	1169.00	11166.00	20550	20220705	-32.90	13770	20230705	0.15	17300	-20.29	20230202	13770	0.15	20230705	20550	-32.90	20220705	13770	0.15	20230705	0.57	Y	086450	500	222 억		8165743	N	N	26694	N	00	N
152	20230705	100557	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13810	-160	5	-1.15	529327960	38102	29.47	13980	14030	13790	18160	9780	13970	13892.39	18.37	0	-4623	14290	14130	14050	13890	13810	14090	13850	222	4190	500	10610	10	1	44460000	6140	11.81	1.24	12	0.09	1169.00	11166.00	20550	20220705	-32.80	13790	20230705	0.15	17300	-20.17	20230202	13790	0.15	20230705	20550	-32.80	20220705	13790	0.15	20230705	0.57	Y	086450	500	222 억		8165743	N	N	26694	N	00	N
153	20230705	090556	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13970	0	3	0.00	67809150	4851	3.75	13980	14000	13960	18160	9780	13970	13978.39	18.37	0	622	14290	14130	14050	13890	13810	14090	13850	222	4190	500	10610	10	1	44460000	6211	11.95	1.25	12	0.01	1169.00	11166.00	20550	20220705	-32.02	13960	20230705	0.07	17300	-19.25	20230202	13960	0.07	20230705	20550	-32.02	20220705	13960	0.07	20230705	0.57	Y	086450	500	222 억		8165743	N	N	26694	N	00	N
154	20230704	160554	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13970	-300	5	-2.10	1807597220	128915	119.56	14130	14210	13970	18550	9990	14270	14021.62	18.44	0	-24035	14610	14440	14300	14130	13990	14525	14215	222	4280	500	10840	10	1	44460000	6211	11.95	1.25	12	0.29	1169.00	11166.00	20550	20220705	-32.02	13970	20230704	0.00	17300	-19.25	20230202	13970	0.00	20230704	20550	-32.02	20220705	13970	0.00	20230704	0.55	Y	086450	500	222 억		8200260	N	N	26694	N	00	N
155	20230704	150548	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13990	-280	5	-1.96	1631720000	116333	107.89	14130	14210	13970	18550	9990	14270	14026.29	18.44	0	-21790	14610	14440	14300	14130	13990	14525	14215	222	4280	500	10840	10	1	44460000	6220	11.97	1.25	12	0.26	1169.00	11166.00	20550	20220705	-31.92	13970	20230704	0.14	17300	-19.13	20230202	13970	0.14	20230704	20550	-31.92	20220705	13970	0.14	20230704	0.55	Y	086450	500	222 억		8200260	N	N	20621	N	00	N
156	20230704	140553	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13980	-290	5	-2.03	1450643390	103394	95.89	14130	14210	13970	18550	9990	14270	14030.25	18.44	0	-19944	14610	14440	14300	14130	13990	14525	14215	222	4280	500	10840	10	1	44460000	6216	11.96	1.25	12	0.23	1169.00	11166.00	20550	20220705	-31.97	13970	20230704	0.07	17300	-19.19	20230202	13970	0.07	20230704	20550	-31.97	20220705	13970	0.07	20230704	0.55	Y	086450	500	222 억		8200260	N	N	20621	N	00	N
157	20230704	130544	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14000	-270	5	-1.89	1192276710	84944	78.78	14130	14210	13970	18550	9990	14270	14036.03	18.44	0	-18758	14610	14440	14300	14130	13990	14525	14215	222	4280	500	10840	10	1	44460000	6224	11.98	1.25	12	0.19	1169.00	11166.00	20550	20220705	-31.87	13970	20230704	0.21	17300	-19.08	20230202	13970	0.21	20230704	20550	-31.87	20220705	13970	0.21	20230704	0.55	Y	086450	500	222 억		8200260	N	N	20621	N	00	N
158	20230704	120550	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	13990	-280	5	-1.96	1008111580	71788	66.58	14130	14210	13970	18550	9990	14270	14042.90	18.44	0	-19640	14610	14440	14300	14130	13990	14525	14215	222	4280	500	10840	10	1	44460000	6220	11.97	1.25	12	0.16	1169.00	11166.00	20550	20220705	-31.92	13970	20230704	0.14	17300	-19.13	20230202	13970	0.14	20230704	20550	-31.92	20220705	13970	0.14	20230704	0.55	Y	086450	500	222 억		8200260	N	N	20621	N	00	N
159	20230704	110545	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14010	-260	5	-1.82	773460920	55016	51.03	14130	14210	14000	18550	9990	14270	14058.84	18.44	0	-14313	14610	14440	14300	14130	13990	14525	14215	222	4280	500	10840	10	1	44460000	6229	11.98	1.25	12	0.12	1169.00	11166.00	20550	20220705	-31.82	13990	20230630	0.14	17300	-19.02	20230202	13990	0.14	20230630	20550	-31.82	20220705	13990	0.14	20230630	0.55	Y	086450	500	222 억		8200260	N	N	20621	N	00	N
160	20230704	100544	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14000	-270	5	-1.89	532738900	37835	35.09	14130	14210	14000	18550	9990	14270	14080.58	18.44	0	-5733	14610	14440	14300	14130	13990	14525	14215	222	4280	500	10840	10	1	44460000	6224	11.98	1.25	12	0.09	1169.00	11166.00	20550	20220705	-31.87	13990	20230630	0.07	17300	-19.08	20230202	13990	0.07	20230630	20550	-31.87	20220705	13990	0.07	20230630	0.55	Y	086450	500	222 억		8200260	N	N	20621	N	00	N
161	20230704	090543	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14120	-150	5	-1.05	130866350	9269	8.60	14130	14210	14090	18550	9990	14270	14118.71	18.44	0	1446	14610	14440	14300	14130	13990	14525	14215	222	4280	500	10840	10	1	44460000	6278	12.08	1.26	12	0.02	1169.00	11166.00	20550	20220705	-31.29	13990	20230630	0.93	17300	-18.38	20230202	13990	0.93	20230630	20550	-31.29	20220705	13990	0.93	20230630	0.55	Y	086450	500	222 억		8200260	N	N	20621	N	00	N
162	20230703	160537	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14270	-20	5	-0.14	1540313250	107579	111.65	14250	14470	14160	18570	10010	14290	14317.97	18.55	0	-11125	14503	14396	14193	14086	13883	14450	14140	222	4280	500	10860	10	1	44460000	6344	12.21	1.28	12	0.24	1169.00	11166.00	20550	20220705	-30.56	13990	20230630	2.00	17300	-17.51	20230202	13990	2.00	20230630	20550	-30.56	20220705	13990	2.00	20230630	0.57	Y	086450	500	222 억		8247507	N	N	20621	N	00	N
163	20230703	150543	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14320	30	2	0.21	1445815890	100964	104.78	14250	14470	14160	18570	10010	14290	14320.11	18.55	0	-10415	14503	14396	14193	14086	13883	14450	14140	222	4280	500	10860	10	1	44460000	6367	12.25	1.28	12	0.23	1169.00	11166.00	20550	20220705	-30.32	13990	20230630	2.36	17300	-17.23	20230202	13990	2.36	20230630	20550	-30.32	20220705	13990	2.36	20230630	0.57	Y	086450	500	222 억		8247507	N	N	14629	N	00	N
164	20230703	140542	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14310	20	2	0.14	1301430400	90861	94.30	14250	14470	14160	18570	10010	14290	14323.31	18.55	0	-9370	14503	14396	14193	14086	13883	14450	14140	222	4280	500	10860	10	1	44460000	6362	12.24	1.28	12	0.20	1169.00	11166.00	20550	20220705	-30.36	13990	20230630	2.29	17300	-17.28	20230202	13990	2.29	20230630	20550	-30.36	20220705	13990	2.29	20230630	0.57	Y	086450	500	222 억		8247507	N	N	14629	N	00	N
165	20230703	130538	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14300	10	2	0.07	887635600	61881	64.22	14250	14470	14160	18570	10010	14290	14344.23	18.55	0	-6253	14503	14396	14193	14086	13883	14450	14140	222	4280	500	10860	10	1	44460000	6358	12.23	1.28	12	0.14	1169.00	11166.00	20550	20220705	-30.41	13990	20230630	2.22	17300	-17.34	20230202	13990	2.22	20230630	20550	-30.41	20220705	13990	2.22	20230630	0.57	Y	086450	500	222 억		8247507	N	N	14629	N	00	N
166	20230703	120544	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14320	30	2	0.21	718393660	50028	51.92	14250	14470	14160	18570	10010	14290	14359.83	18.55	0	-3352	14503	14396	14193	14086	13883	14450	14140	222	4280	500	10860	10	1	44460000	6367	12.25	1.28	12	0.11	1169.00	11166.00	20550	20220705	-30.32	13990	20230630	2.36	17300	-17.23	20230202	13990	2.36	20230630	20550	-30.32	20220705	13990	2.36	20230630	0.57	Y	086450	500	222 억		8247507	N	N	14629	N	00	N
167	20230703	110539	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14390	100	2	0.70	575566930	40081	41.60	14250	14470	14160	18570	10010	14290	14360.09	18.55	0	-1557	14503	14396	14193	14086	13883	14450	14140	222	4280	500	10860	10	1	44460000	6398	12.31	1.29	12	0.09	1169.00	11166.00	20550	20220705	-29.98	13990	20230630	2.86	17300	-16.82	20230202	13990	2.86	20230630	20550	-29.98	20220705	13990	2.86	20230630	0.57	Y	086450	500	222 억		8247507	N	N	14629	N	00	N
168	20230703	100531	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14360	70	2	0.49	355925010	24788	25.73	14250	14470	14160	18570	10010	14290	14358.76	18.55	0	1798	14503	14396	14193	14086	13883	14450	14140	222	4280	500	10860	10	1	44460000	6384	12.28	1.29	12	0.06	1169.00	11166.00	20550	20220705	-30.12	13990	20230630	2.64	17300	-16.99	20230202	13990	2.64	20230630	20550	-30.12	20220705	13990	2.64	20230630	0.57	Y	086450	500	222 억		8247507	N	N	14629	N	00	N
169	20230703	090535	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14200	-90	5	-0.63	46203750	3252	3.38	14250	14290	14160	18570	10010	14290	14207.80	18.55	0	196	14503	14396	14193	14086	13883	14450	14140	222	4280	500	10860	10	1	44460000	6313	12.15	1.27	12	0.01	1169.00	11166.00	20550	20220705	-30.90	13990	20230630	1.50	17300	-17.92	20230202	13990	1.50	20230630	20550	-30.90	20220705	13990	1.50	20230630	0.57	Y	086450	500	222 억		8247507	N	N	14629	N	00	N