KissMeData/086450/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160709	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14110	30	2	0.21	1609994040	113806	146.41	14030	14280	14030	18300	9860	14080	14146.83	17.40	0	32491	14326	14202	14126	14002	13926	14165	13965	222	4220	500	10700	10	1	44460000	6273	12.07	1.26	12	0.26	1169.00	11166.00	18950	20220913	-25.54	13000	20230710	8.54	17300	-18.44	20230202	13000	8.54	20230710	18950	-25.54	20220913	13000	8.54	20230710	0.63	Y	086450	500	222 억		7736972	N	N	24391	N	00	N
3	20230831	150856	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14170	90	2	0.64	1470257020	103916	133.69	14030	14280	14030	18300	9860	14080	14148.51	17.40	0	27230	14326	14202	14126	14002	13926	14165	13965	222	4220	500	10700	10	1	44460000	6300	12.12	1.27	12	0.23	1169.00	11166.00	18950	20220913	-25.22	13000	20230710	9.00	17300	-18.09	20230202	13000	9.00	20230710	18950	-25.22	20220913	13000	9.00	20230710	0.63	Y	086450	500	222 억		7736972	N	N	10020	N	00	N
4	20230831	140949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14140	60	2	0.43	1138481260	80477	103.53	14030	14280	14030	18300	9860	14080	14146.67	17.40	0	20020	14326	14202	14126	14002	13926	14165	13965	222	4220	500	10700	10	1	44460000	6287	12.10	1.27	12	0.18	1169.00	11166.00	18950	20220913	-25.38	13000	20230710	8.77	17300	-18.27	20230202	13000	8.77	20230710	18950	-25.38	20220913	13000	8.77	20230710	0.63	Y	086450	500	222 억		7736972	N	N	10020	N	00	N
5	20230831	130919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14120	40	2	0.28	908055130	64137	82.51	14030	14280	14030	18300	9860	14080	14158.05	17.40	0	10369	14326	14202	14126	14002	13926	14165	13965	222	4220	500	10700	10	1	44460000	6278	12.08	1.26	12	0.14	1169.00	11166.00	18950	20220913	-25.49	13000	20230710	8.62	17300	-18.38	20230202	13000	8.62	20230710	18950	-25.49	20220913	13000	8.62	20230710	0.63	Y	086450	500	222 억		7736972	N	N	10020	N	00	N
6	20230831	120941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14120	40	2	0.28	732332670	51687	66.49	14030	14280	14030	18300	9860	14080	14168.60	17.40	0	6610	14326	14202	14126	14002	13926	14165	13965	222	4220	500	10700	10	1	44460000	6278	12.08	1.26	12	0.12	1169.00	11166.00	18950	20220913	-25.49	13000	20230710	8.62	17300	-18.38	20230202	13000	8.62	20230710	18950	-25.49	20220913	13000	8.62	20230710	0.63	Y	086450	500	222 억		7736972	N	N	10020	N	00	N
7	20230831	111331	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14130	50	2	0.36	587772030	41486	53.37	14030	14280	14030	18300	9860	14080	14167.96	17.40	0	7820	14326	14202	14126	14002	13926	14165	13965	222	4220	500	10700	10	1	44460000	6282	12.09	1.27	12	0.09	1169.00	11166.00	18950	20220913	-25.44	13000	20230710	8.69	17300	-18.32	20230202	13000	8.69	20230710	18950	-25.44	20220913	13000	8.69	20230710	0.63	Y	086450	500	222 억		7736972	N	N	10020	N	00	N
8	20230831	101025	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14130	50	2	0.36	449704700	31713	40.80	14030	14280	14030	18300	9860	14080	14180.45	17.40	0	9278	14326	14202	14126	14002	13926	14165	13965	222	4220	500	10700	10	1	44460000	6282	12.09	1.27	12	0.07	1169.00	11166.00	18950	20220913	-25.44	13000	20230710	8.69	17300	-18.32	20230202	13000	8.69	20230710	18950	-25.44	20220913	13000	8.69	20230710	0.63	Y	086450	500	222 억		7736972	N	N	10020	N	00	N
9	20230831	090858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14070	-10	5	-0.07	74975520	5320	6.84	14030	14140	14030	18300	9860	14080	14093.14	17.40	0	2533	14326	14202	14126	14002	13926	14165	13965	222	4220	500	10700	10	1	44460000	6256	12.04	1.26	12	0.01	1169.00	11166.00	18950	20220913	-25.75	13000	20230710	8.23	17300	-18.67	20230202	13000	8.23	20230710	18950	-25.75	20220913	13000	8.23	20230710	0.63	Y	086450	500	222 억		7736972	N	N	10020	N	00	N
10	20230830	160712	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14080	-70	5	-0.49	1095929190	77618	102.53	14250	14250	14050	18390	9910	14150	14119.59	17.48	0	-32488	14343	14246	14143	14046	13943	14295	14095	222	4240	500	10750	10	1	44460000	6260	12.04	1.26	12	0.17	1169.00	11166.00	19250	20220829	-26.86	13000	20230710	8.31	17300	-18.61	20230202	13000	8.31	20230710	18950	-25.70	20220913	13000	8.31	20230710	0.62	Y	086450	500	222 억		7770514	N	N	10020	N	00	N
11	20230830	150837	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14070	-80	5	-0.57	1063770470	75339	99.52	14250	14250	14050	18390	9910	14150	14119.78	17.48	0	-32240	14343	14246	14143	14046	13943	14295	14095	222	4240	500	10750	10	1	44460000	6256	12.04	1.26	12	0.17	1169.00	11166.00	19250	20220829	-26.91	13000	20230710	8.23	17300	-18.67	20230202	13000	8.23	20230710	18950	-25.75	20220913	13000	8.23	20230710	0.62	Y	086450	500	222 억		7770514	N	N	6025	N	00	N
12	20230830	140919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14100	-50	5	-0.35	877686550	62147	82.09	14250	14250	14050	18390	9910	14150	14122.75	17.48	0	-24207	14343	14246	14143	14046	13943	14295	14095	222	4240	500	10750	10	1	44460000	6269	12.06	1.26	12	0.14	1169.00	11166.00	19250	20220829	-26.75	13000	20230710	8.46	17300	-18.50	20230202	13000	8.46	20230710	18950	-25.59	20220913	13000	8.46	20230710	0.62	Y	086450	500	222 억		7770514	N	N	6025	N	00	N
13	20230830	130904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14080	-70	5	-0.49	685913970	48538	64.11	14250	14250	14060	18390	9910	14150	14131.48	17.48	0	-18397	14343	14246	14143	14046	13943	14295	14095	222	4240	500	10750	10	1	44460000	6260	12.04	1.26	12	0.11	1169.00	11166.00	19250	20220829	-26.86	13000	20230710	8.31	17300	-18.61	20230202	13000	8.31	20230710	18950	-25.70	20220913	13000	8.31	20230710	0.62	Y	086450	500	222 억		7770514	N	N	6025	N	00	N
14	20230830	120919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14100	-50	5	-0.35	501225920	35422	46.79	14250	14250	14090	18390	9910	14150	14150.13	17.48	0	-8271	14343	14246	14143	14046	13943	14295	14095	222	4240	500	10750	10	1	44460000	6269	12.06	1.26	12	0.08	1169.00	11166.00	19250	20220829	-26.75	13000	20230710	8.46	17300	-18.50	20230202	13000	8.46	20230710	18950	-25.59	20220913	13000	8.46	20230710	0.62	Y	086450	500	222 억		7770514	N	N	6025	N	00	N
15	20230830	111320	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14140	-10	5	-0.07	351524120	24816	32.78	14250	14250	14120	18390	9910	14150	14165.22	17.48	0	-3750	14343	14246	14143	14046	13943	14295	14095	222	4240	500	10750	10	1	44460000	6287	12.10	1.27	12	0.06	1169.00	11166.00	19250	20220829	-26.55	13000	20230710	8.77	17300	-18.27	20230202	13000	8.77	20230710	18950	-25.38	20220913	13000	8.77	20230710	0.62	Y	086450	500	222 억		7770514	N	N	6025	N	00	N
16	20230830	100945	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14150	0	3	0.00	214678600	15139	20.00	14250	14250	14120	18390	9910	14150	14180.50	17.48	0	-2623	14343	14246	14143	14046	13943	14295	14095	222	4240	500	10750	10	1	44460000	6291	12.10	1.27	12	0.03	1169.00	11166.00	19250	20220829	-26.49	13000	20230710	8.85	17300	-18.21	20230202	13000	8.85	20230710	18950	-25.33	20220913	13000	8.85	20230710	0.62	Y	086450	500	222 억		7770514	N	N	6025	N	00	N
17	20230830	090845	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14160	10	2	0.07	60692280	4280	5.65	14250	14250	14120	18390	9910	14150	14180.44	17.48	0	-1465	14343	14246	14143	14046	13943	14295	14095	222	4240	500	10750	10	1	44460000	6296	12.11	1.27	12	0.01	1169.00	11166.00	19250	20220829	-26.44	13000	20230710	8.92	17300	-18.15	20230202	13000	8.92	20230710	18950	-25.28	20220913	13000	8.92	20230710	0.62	Y	086450	500	222 억		7770514	N	N	6025	N	00	N
18	20230829	160707	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14150	170	2	1.22	1069158240	75692	99.13	14040	14240	14040	18170	9790	13980	14125.11	17.49	0	10461	14393	14186	14073	13866	13753	14130	13810	222	4190	500	10620	10	1	44460000	6291	12.10	1.27	12	0.17	1169.00	11166.00	19500	20220826	-27.44	13000	20230710	8.85	17300	-18.21	20230202	13000	8.85	20230710	19250	-26.49	20220829	13000	8.85	20230710	0.63	Y	086450	500	222 억		7775936	N	N	6025	N	00	N
19	20230829	150843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14140	160	2	1.14	931103590	65942	86.36	14040	14240	14040	18170	9790	13980	14120.04	17.49	0	10879	14393	14186	14073	13866	13753	14130	13810	222	4190	500	10620	10	1	44460000	6287	12.10	1.27	12	0.15	1169.00	11166.00	19500	20220826	-27.49	13000	20230710	8.77	17300	-18.27	20230202	13000	8.77	20230710	19250	-26.55	20220829	13000	8.77	20230710	0.63	Y	086450	500	222 억		7775936	N	N	9387	N	00	N
20	20230829	140947	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14090	110	2	0.79	796957680	56453	73.93	14040	14240	14040	18170	9790	13980	14117.19	17.49	0	10063	14393	14186	14073	13866	13753	14130	13810	222	4190	500	10620	10	1	44460000	6264	12.05	1.26	12	0.13	1169.00	11166.00	19500	20220826	-27.74	13000	20230710	8.38	17300	-18.55	20230202	13000	8.38	20230710	19250	-26.81	20220829	13000	8.38	20230710	0.63	Y	086450	500	222 억		7775936	N	N	9387	N	00	N
21	20230829	130901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14120	140	2	1.00	700026470	49583	64.93	14040	14240	14040	18170	9790	13980	14118.28	17.49	0	8898	14393	14186	14073	13866	13753	14130	13810	222	4190	500	10620	10	1	44460000	6278	12.08	1.26	12	0.11	1169.00	11166.00	19500	20220826	-27.59	13000	20230710	8.62	17300	-18.38	20230202	13000	8.62	20230710	19250	-26.65	20220829	13000	8.62	20230710	0.63	Y	086450	500	222 억		7775936	N	N	9387	N	00	N
22	20230829	120935	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14100	120	2	0.86	560185470	39663	51.94	14040	14240	14040	18170	9790	13980	14123.63	17.49	0	7448	14393	14186	14073	13866	13753	14130	13810	222	4190	500	10620	10	1	44460000	6269	12.06	1.26	12	0.09	1169.00	11166.00	19500	20220826	-27.69	13000	20230710	8.46	17300	-18.50	20230202	13000	8.46	20230710	19250	-26.75	20220829	13000	8.46	20230710	0.63	Y	086450	500	222 억		7775936	N	N	9387	N	00	N
23	20230829	111537	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14110	130	2	0.93	495908900	35102	45.97	14040	14240	14040	18170	9790	13980	14127.65	17.49	0	7512	14393	14186	14073	13866	13753	14130	13810	222	4190	500	10620	10	1	44460000	6273	12.07	1.26	12	0.08	1169.00	11166.00	19500	20220826	-27.64	13000	20230710	8.54	17300	-18.44	20230202	13000	8.54	20230710	19250	-26.70	20220829	13000	8.54	20230710	0.63	Y	086450	500	222 억		7775936	N	N	9387	N	00	N
24	20230829	101018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14160	180	2	1.29	297014280	21062	27.58	14040	14160	14040	18170	9790	13980	14101.90	17.49	0	1547	14393	14186	14073	13866	13753	14130	13810	222	4190	500	10620	10	1	44460000	6296	12.11	1.27	12	0.05	1169.00	11166.00	19500	20220826	-27.38	13000	20230710	8.92	17300	-18.15	20230202	13000	8.92	20230710	19250	-26.44	20220829	13000	8.92	20230710	0.63	Y	086450	500	222 억		7775936	N	N	9387	N	00	N
25	20230829	090654	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14090	110	2	0.79	86750210	6155	8.06	14040	14120	14040	18170	9790	13980	14094.27	17.49	0	1655	14393	14186	14073	13866	13753	14130	13810	222	4190	500	10620	10	1	44460000	6264	12.05	1.26	12	0.01	1169.00	11166.00	19500	20220826	-27.74	13000	20230710	8.38	17300	-18.55	20230202	13000	8.38	20230710	19250	-26.81	20220829	13000	8.38	20230710	0.63	Y	086450	500	222 억		7775936	N	N	9387	N	00	N
26	20230828	160648	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13980	-60	5	-0.43	923747010	65728	62.44	14190	14280	13960	18250	9830	14040	14054.14	17.51	0	-10168	14460	14250	13990	13780	13520	14355	13885	222	4210	500	10670	10	1	44460000	6216	11.96	1.25	12	0.15	1169.00	11166.00	19500	20220826	-28.31	13000	20230710	7.54	17300	-19.19	20230202	13000	7.54	20230710	19250	-27.38	20220829	13000	7.54	20230710	0.62	Y	086450	500	222 억		7786313	N	N	9387	N	00	N
27	20230828	150656	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14010	-30	5	-0.21	889380070	63272	60.10	14190	14280	13960	18250	9830	14040	14056.46	17.51	0	-9798	14460	14250	13990	13780	13520	14355	13885	222	4210	500	10670	10	1	44460000	6229	11.98	1.25	12	0.14	1169.00	11166.00	19500	20220826	-28.15	13000	20230710	7.77	17300	-19.02	20230202	13000	7.77	20230710	19250	-27.22	20220829	13000	7.77	20230710	0.62	Y	086450	500	222 억		7786313	N	N	27118	N	00	N
28	20230828	140656	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14000	-40	5	-0.28	795272180	56555	53.72	14190	14280	13960	18250	9830	14040	14061.93	17.51	0	-7219	14460	14250	13990	13780	13520	14355	13885	222	4210	500	10670	10	1	44460000	6224	11.98	1.25	12	0.13	1169.00	11166.00	19500	20220826	-28.21	13000	20230710	7.69	17300	-19.08	20230202	13000	7.69	20230710	19250	-27.27	20220829	13000	7.69	20230710	0.62	Y	086450	500	222 억		7786313	N	N	27118	N	00	N
29	20230828	130701	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14000	-40	5	-0.28	747459810	53139	50.48	14190	14280	13960	18250	9830	14040	14066.12	17.51	0	-6491	14460	14250	13990	13780	13520	14355	13885	222	4210	500	10670	10	1	44460000	6224	11.98	1.25	12	0.12	1169.00	11166.00	19500	20220826	-28.21	13000	20230710	7.69	17300	-19.08	20230202	13000	7.69	20230710	19250	-27.27	20220829	13000	7.69	20230710	0.62	Y	086450	500	222 억		7786313	N	N	27118	N	00	N
30	20230828	120654	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14040	0	3	0.00	681893520	48456	46.03	14190	14280	13960	18250	9830	14040	14072.43	17.51	0	-6271	14460	14250	13990	13780	13520	14355	13885	222	4210	500	10670	10	1	44460000	6242	12.01	1.26	12	0.11	1169.00	11166.00	19500	20220826	-28.00	13000	20230710	8.00	17300	-18.84	20230202	13000	8.00	20230710	19250	-27.06	20220829	13000	8.00	20230710	0.62	Y	086450	500	222 억		7786313	N	N	27118	N	00	N
31	20230828	110649	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13990	-50	5	-0.36	627953940	44604	42.37	14190	14280	13960	18250	9830	14040	14078.42	17.51	0	-5772	14460	14250	13990	13780	13520	14355	13885	222	4210	500	10670	10	1	44460000	6220	11.97	1.25	12	0.10	1169.00	11166.00	19500	20220826	-28.26	13000	20230710	7.62	17300	-19.13	20230202	13000	7.62	20230710	19250	-27.32	20220829	13000	7.62	20230710	0.62	Y	086450	500	222 억		7786313	N	N	27118	N	00	N
32	20230828	100644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14010	-30	5	-0.21	465898870	33030	31.38	14190	14280	13960	18250	9830	14040	14105.32	17.51	0	-5045	14460	14250	13990	13780	13520	14355	13885	222	4210	500	10670	10	1	44460000	6229	11.98	1.25	12	0.07	1169.00	11166.00	19500	20220826	-28.15	13000	20230710	7.77	17300	-19.02	20230202	13000	7.77	20230710	19250	-27.22	20220829	13000	7.77	20230710	0.62	Y	086450	500	222 억		7786313	N	N	27118	N	00	N
33	20230828	090655	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14250	210	2	1.50	135576860	9537	9.06	14190	14260	14150	18250	9830	14040	14215.88	17.51	0	4185	14460	14250	13990	13780	13520	14355	13885	222	4210	500	10670	10	1	44460000	6336	12.19	1.28	12	0.02	1169.00	11166.00	19500	20220826	-26.92	13000	20230710	9.62	17300	-17.63	20230202	13000	9.62	20230710	19250	-25.97	20220829	13000	9.62	20230710	0.62	Y	086450	500	222 억		7786313	N	N	27118	N	00	N
34	20230825	160651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14040	170	2	1.23	1470042690	105032	78.38	13760	14200	13730	18030	9710	13870	13996.12	17.45	0	40093	14356	14112	13976	13732	13596	14045	13665	222	4160	500	10540	10	1	44460000	6242	12.01	1.26	12	0.24	1169.00	11166.00	19500	20220826	-28.00	13000	20230710	8.00	17300	-18.84	20230202	13000	8.00	20230710	19500	-28.00	20220826	13000	8.00	20230710	0.62	Y	086450	500	222 억		7759865	N	N	27118	N	00	N
35	20230825	150654	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14090	220	2	1.59	1353876270	96777	72.22	13760	14200	13730	18030	9710	13870	13989.65	17.45	0	35324	14356	14112	13976	13732	13596	14045	13665	222	4160	500	10540	10	1	44460000	6264	12.05	1.26	12	0.22	1169.00	11166.00	19500	20220826	-27.74	13000	20230710	8.38	17300	-18.55	20230202	13000	8.38	20230710	19500	-27.74	20220826	13000	8.38	20230710	0.62	Y	086450	500	222 억		7759865	N	N	11407	N	00	N
36	20230825	140651	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14080	210	2	1.51	1178543390	84339	62.94	13760	14200	13730	18030	9710	13870	13973.88	17.45	0	33772	14356	14112	13976	13732	13596	14045	13665	222	4160	500	10540	10	1	44460000	6260	12.04	1.26	12	0.19	1169.00	11166.00	19500	20220826	-27.79	13000	20230710	8.31	17300	-18.61	20230202	13000	8.31	20230710	19500	-27.79	20220826	13000	8.31	20230710	0.62	Y	086450	500	222 억		7759865	N	N	11407	N	00	N
37	20230825	130650	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14120	250	2	1.80	1039660330	74502	55.60	13760	14200	13730	18030	9710	13870	13954.80	17.45	0	31571	14356	14112	13976	13732	13596	14045	13665	222	4160	500	10540	10	1	44460000	6278	12.08	1.26	12	0.17	1169.00	11166.00	19500	20220826	-27.59	13000	20230710	8.62	17300	-18.38	20230202	13000	8.62	20230710	19500	-27.59	20220826	13000	8.62	20230710	0.62	Y	086450	500	222 억		7759865	N	N	11407	N	00	N
38	20230825	120649	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14140	270	2	1.95	919864650	66013	49.26	13760	14200	13730	18030	9710	13870	13934.60	17.45	0	30873	14356	14112	13976	13732	13596	14045	13665	222	4160	500	10540	10	1	44460000	6287	12.10	1.27	12	0.15	1169.00	11166.00	19500	20220826	-27.49	13000	20230710	8.77	17300	-18.27	20230202	13000	8.77	20230710	19500	-27.49	20220826	13000	8.77	20230710	0.62	Y	086450	500	222 억		7759865	N	N	11407	N	00	N
39	20230825	110652	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14110	240	2	1.73	749937230	54003	40.30	13760	14130	13730	18030	9710	13870	13886.95	17.45	0	27171	14356	14112	13976	13732	13596	14045	13665	222	4160	500	10540	10	1	44460000	6273	12.07	1.26	12	0.12	1169.00	11166.00	19500	20220826	-27.64	13000	20230710	8.54	17300	-18.44	20230202	13000	8.54	20230710	19500	-27.64	20220826	13000	8.54	20230710	0.62	Y	086450	500	222 억		7759865	N	N	11407	N	00	N
40	20230825	100652	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13840	-30	5	-0.22	464997050	33652	25.11	13760	13900	13730	18030	9710	13870	13817.81	17.45	0	19077	14356	14112	13976	13732	13596	14045	13665	222	4160	500	10540	10	1	44460000	6153	11.84	1.24	12	0.08	1169.00	11166.00	19500	20220826	-29.03	13000	20230710	6.46	17300	-20.00	20230202	13000	6.46	20230710	19500	-29.03	20220826	13000	6.46	20230710	0.62	Y	086450	500	222 억		7759865	N	N	11407	N	00	N
41	20230825	090650	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13830	-40	5	-0.29	134027270	9724	7.26	13760	13850	13730	18030	9710	13870	13783.14	17.45	0	4555	14356	14112	13976	13732	13596	14045	13665	222	4160	500	10540	10	1	44460000	6149	11.83	1.24	12	0.02	1169.00	11166.00	19500	20220826	-29.08	13000	20230710	6.38	17300	-20.06	20230202	13000	6.38	20230710	19500	-29.08	20220826	13000	6.38	20230710	0.62	Y	086450	500	222 억		7759865	N	N	11407	N	00	N
42	20230824	160645	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13870	-210	5	-1.49	1867808460	133865	132.17	14120	14220	13840	18300	9860	14080	13952.93	17.47	0	-11848	14320	14200	14030	13910	13740	14260	13970	222	4220	500	10700	10	1	44460000	6167	11.86	1.24	12	0.30	1169.00	11166.00	19500	20220826	-28.87	13000	20230710	6.69	17300	-19.83	20230202	13000	6.69	20230710	19500	-28.87	20220826	13000	6.69	20230710	0.61	Y	086450	500	222 억		7766322	N	N	11407	N	00	N
43	20230824	150644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13920	-160	5	-1.14	1763418300	126355	124.76	14120	14220	13840	18300	9860	14080	13956.06	17.47	0	-12505	14320	14200	14030	13910	13740	14260	13970	222	4220	500	10700	10	1	44460000	6189	11.91	1.25	12	0.28	1169.00	11166.00	19500	20220826	-28.62	13000	20230710	7.08	17300	-19.54	20230202	13000	7.08	20230710	19500	-28.62	20220826	13000	7.08	20230710	0.61	Y	086450	500	222 억		7766322	N	N	17459	N	00	N
44	20230824	140645	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13920	-160	5	-1.14	1548065040	110890	109.49	14120	14220	13840	18300	9860	14080	13960.37	17.47	0	-18712	14320	14200	14030	13910	13740	14260	13970	222	4220	500	10700	10	1	44460000	6189	11.91	1.25	12	0.25	1169.00	11166.00	19500	20220826	-28.62	13000	20230710	7.08	17300	-19.54	20230202	13000	7.08	20230710	19500	-28.62	20220826	13000	7.08	20230710	0.61	Y	086450	500	222 억		7766322	N	N	17459	N	00	N
45	20230824	130649	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13860	-220	5	-1.56	1372568080	98247	97.00	14120	14220	13840	18300	9860	14080	13970.59	17.47	0	-22739	14320	14200	14030	13910	13740	14260	13970	222	4220	500	10700	10	1	44460000	6162	11.86	1.24	12	0.22	1169.00	11166.00	19500	20220826	-28.92	13000	20230710	6.62	17300	-19.88	20230202	13000	6.62	20230710	19500	-28.92	20220826	13000	6.62	20230710	0.61	Y	086450	500	222 억		7766322	N	N	17459	N	00	N
46	20230824	120649	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13880	-200	5	-1.42	1103619700	78839	77.84	14120	14220	13870	18300	9860	14080	13998.40	17.47	0	-19679	14320	14200	14030	13910	13740	14260	13970	222	4220	500	10700	10	1	44460000	6171	11.87	1.24	12	0.18	1169.00	11166.00	19500	20220826	-28.82	13000	20230710	6.77	17300	-19.77	20230202	13000	6.77	20230710	19500	-28.82	20220826	13000	6.77	20230710	0.61	Y	086450	500	222 억		7766322	N	N	17459	N	00	N
47	20230824	110647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13950	-130	5	-0.92	822035010	58601	57.86	14120	14220	13930	18300	9860	14080	14027.66	17.47	0	-17501	14320	14200	14030	13910	13740	14260	13970	222	4220	500	10700	10	1	44460000	6202	11.93	1.25	12	0.13	1169.00	11166.00	19500	20220826	-28.46	13000	20230710	7.31	17300	-19.36	20230202	13000	7.31	20230710	19500	-28.46	20220826	13000	7.31	20230710	0.61	Y	086450	500	222 억		7766322	N	N	17459	N	00	N
48	20230824	100645	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14040	-40	5	-0.28	348921960	24758	24.44	14120	14220	14030	18300	9860	14080	14093.30	17.47	0	-3083	14320	14200	14030	13910	13740	14260	13970	222	4220	500	10700	10	1	44460000	6242	12.01	1.26	12	0.06	1169.00	11166.00	19500	20220826	-28.00	13000	20230710	8.00	17300	-18.84	20230202	13000	8.00	20230710	19500	-28.00	20220826	13000	8.00	20230710	0.61	Y	086450	500	222 억		7766322	N	N	17459	N	00	N
49	20230824	090646	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14080	0	3	0.00	102506680	7247	7.16	14120	14220	14070	18300	9860	14080	14144.71	17.47	0	1183	14320	14200	14030	13910	13740	14260	13970	222	4220	500	10700	10	1	44460000	6260	12.04	1.26	12	0.02	1169.00	11166.00	19500	20220826	-27.79	13000	20230710	8.31	17300	-18.61	20230202	13000	8.31	20230710	19500	-27.79	20220826	13000	8.31	20230710	0.61	Y	086450	500	222 억		7766322	N	N	17459	N	00	N
50	20230823	160643	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14080	70	2	0.50	1420694990	101172	108.32	13950	14150	13860	18210	9810	14010	14042.36	17.52	0	-1022	14403	14206	14103	13906	13803	14155	13855	222	4200	500	10640	10	1	44460000	6260	12.04	1.26	12	0.23	1169.00	11166.00	19500	20220826	-27.79	13000	20230710	8.31	17300	-18.61	20230202	13000	8.31	20230710	19500	-27.79	20220826	13000	8.31	20230710	0.62	Y	086450	500	222 억		7790442	N	N	17459	N	00	N
51	20230823	150644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14050	40	2	0.29	1308887210	93225	99.81	13950	14150	13860	18210	9810	14010	14040.09	17.52	0	1126	14403	14206	14103	13906	13803	14155	13855	222	4200	500	10640	10	1	44460000	6247	12.02	1.26	12	0.21	1169.00	11166.00	19500	20220826	-27.95	13000	20230710	8.08	17300	-18.79	20230202	13000	8.08	20230710	19500	-27.95	20220826	13000	8.08	20230710	0.62	Y	086450	500	222 억		7790442	N	N	28693	N	00	N
52	20230823	140647	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14140	130	2	0.93	1007937610	71909	76.99	13950	14140	13860	18210	9810	14010	14016.85	17.52	0	4884	14403	14206	14103	13906	13803	14155	13855	222	4200	500	10640	10	1	44460000	6287	12.10	1.27	12	0.16	1169.00	11166.00	19500	20220826	-27.49	13000	20230710	8.77	17300	-18.27	20230202	13000	8.77	20230710	19500	-27.49	20220826	13000	8.77	20230710	0.62	Y	086450	500	222 억		7790442	N	N	28693	N	00	N
53	20230823	130643	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14000	-10	5	-0.07	629625860	44917	48.09	13950	14090	13860	18210	9810	14010	14017.54	17.52	0	2647	14403	14206	14103	13906	13803	14155	13855	222	4200	500	10640	10	1	44460000	6224	11.98	1.25	12	0.10	1169.00	11166.00	19500	20220826	-28.21	13000	20230710	7.69	17300	-19.08	20230202	13000	7.69	20230710	19500	-28.21	20220826	13000	7.69	20230710	0.62	Y	086450	500	222 억		7790442	N	N	28693	N	00	N
54	20230823	120648	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14010	0	3	0.00	562951210	40157	42.99	13950	14090	13860	18210	9810	14010	14018.76	17.52	0	2014	14403	14206	14103	13906	13803	14155	13855	222	4200	500	10640	10	1	44460000	6229	11.98	1.25	12	0.09	1169.00	11166.00	19500	20220826	-28.15	13000	20230710	7.77	17300	-19.02	20230202	13000	7.77	20230710	19500	-28.15	20220826	13000	7.77	20230710	0.62	Y	086450	500	222 억		7790442	N	N	28693	N	00	N
55	20230823	110644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14030	20	2	0.14	417210310	29752	31.85	13950	14090	13860	18210	9810	14010	14022.93	17.52	0	830	14403	14206	14103	13906	13803	14155	13855	222	4200	500	10640	10	1	44460000	6238	12.00	1.26	12	0.07	1169.00	11166.00	19500	20220826	-28.05	13000	20230710	7.92	17300	-18.90	20230202	13000	7.92	20230710	19500	-28.05	20220826	13000	7.92	20230710	0.62	Y	086450	500	222 억		7790442	N	N	28693	N	00	N
56	20230823	100643	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14010	0	3	0.00	287720600	20534	21.99	13950	14090	13860	18210	9810	14010	14011.91	17.52	0	887	14403	14206	14103	13906	13803	14155	13855	222	4200	500	10640	10	1	44460000	6229	11.98	1.25	12	0.05	1169.00	11166.00	19500	20220826	-28.15	13000	20230710	7.77	17300	-19.02	20230202	13000	7.77	20230710	19500	-28.15	20220826	13000	7.77	20230710	0.62	Y	086450	500	222 억		7790442	N	N	28693	N	00	N
57	20230823	090649	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14010	0	3	0.00	97088120	6947	7.44	13950	14030	13860	18210	9810	14010	13975.55	17.52	0	-2600	14403	14206	14103	13906	13803	14155	13855	222	4200	500	10640	10	1	44460000	6229	11.98	1.25	12	0.02	1169.00	11166.00	19500	20220826	-28.15	13000	20230710	7.77	17300	-19.02	20230202	13000	7.77	20230710	19500	-28.15	20220826	13000	7.77	20230710	0.62	Y	086450	500	222 억		7790442	N	N	28693	N	00	N
58	20230822	160640	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14010	-240	5	-1.68	1313844440	93369	71.30	14300	14300	14000	18520	9980	14250	14071.57	17.56	0	-3057	14583	14416	14283	14116	13983	14350	14050	222	4270	500	10830	10	1	44460000	6229	11.98	1.25	12	0.21	1169.00	11166.00	19700	20220819	-28.88	13000	20230710	7.77	17300	-19.02	20230202	13000	7.77	20230710	19500	-28.15	20220826	13000	7.77	20230710	0.62	Y	086450	500	222 억		7806654	N	N	28693	N	00	N
59	20230822	150642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14010	-240	5	-1.68	1221402670	86775	66.26	14300	14300	14000	18520	9980	14250	14075.51	17.56	0	-2259	14583	14416	14283	14116	13983	14350	14050	222	4270	500	10830	10	1	44460000	6229	11.98	1.25	12	0.20	1169.00	11166.00	19700	20220819	-28.88	13000	20230710	7.77	17300	-19.02	20230202	13000	7.77	20230710	19500	-28.15	20220826	13000	7.77	20230710	0.62	Y	086450	500	222 억		7806654	N	N	19385	N	00	N
60	20230822	140644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14060	-190	5	-1.33	1041116030	73919	56.45	14300	14300	14000	18520	9980	14250	14084.55	17.56	0	1931	14583	14416	14283	14116	13983	14350	14050	222	4270	500	10830	10	1	44460000	6251	12.03	1.26	12	0.17	1169.00	11166.00	19700	20220819	-28.63	13000	20230710	8.15	17300	-18.73	20230202	13000	8.15	20230710	19500	-27.90	20220826	13000	8.15	20230710	0.62	Y	086450	500	222 억		7806654	N	N	19385	N	00	N
61	20230822	130639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14050	-200	5	-1.40	945361770	67105	51.24	14300	14300	14000	18520	9980	14250	14087.80	17.56	0	2607	14583	14416	14283	14116	13983	14350	14050	222	4270	500	10830	10	1	44460000	6247	12.02	1.26	12	0.15	1169.00	11166.00	19700	20220819	-28.68	13000	20230710	8.08	17300	-18.79	20230202	13000	8.08	20230710	19500	-27.95	20220826	13000	8.08	20230710	0.62	Y	086450	500	222 억		7806654	N	N	19385	N	00	N
62	20230822	120630	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14080	-170	5	-1.19	853040510	60545	46.23	14300	14300	14000	18520	9980	14250	14089.36	17.56	0	3200	14583	14416	14283	14116	13983	14350	14050	222	4270	500	10830	10	1	44460000	6260	12.04	1.26	12	0.14	1169.00	11166.00	19700	20220819	-28.53	13000	20230710	8.31	17300	-18.61	20230202	13000	8.31	20230710	19500	-27.79	20220826	13000	8.31	20230710	0.62	Y	086450	500	222 억		7806654	N	N	19385	N	00	N
63	20230822	110639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14070	-180	5	-1.26	685830260	48662	37.16	14300	14300	14000	18520	9980	14250	14093.75	17.56	0	6207	14583	14416	14283	14116	13983	14350	14050	222	4270	500	10830	10	1	44460000	6256	12.04	1.26	12	0.11	1169.00	11166.00	19700	20220819	-28.58	13000	20230710	8.23	17300	-18.67	20230202	13000	8.23	20230710	19500	-27.85	20220826	13000	8.23	20230710	0.62	Y	086450	500	222 억		7806654	N	N	19385	N	00	N
64	20230822	100635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14090	-160	5	-1.12	502974920	35663	27.23	14300	14300	14000	18520	9980	14250	14103.55	17.56	0	5347	14583	14416	14283	14116	13983	14350	14050	222	4270	500	10830	10	1	44460000	6264	12.05	1.26	12	0.08	1169.00	11166.00	19700	20220819	-28.48	13000	20230710	8.38	17300	-18.55	20230202	13000	8.38	20230710	19500	-27.74	20220826	13000	8.38	20230710	0.62	Y	086450	500	222 억		7806654	N	N	19385	N	00	N
65	20230822	090639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14100	-150	5	-1.05	101761850	7177	5.48	14300	14300	14100	18520	9980	14250	14178.88	17.56	0	-2471	14583	14416	14283	14116	13983	14350	14050	222	4270	500	10830	10	1	44460000	6269	12.06	1.26	12	0.02	1169.00	11166.00	19700	20220819	-28.43	13000	20230710	8.46	17300	-18.50	20230202	13000	8.46	20230710	19500	-27.69	20220826	13000	8.46	20230710	0.62	Y	086450	500	222 억		7806654	N	N	19385	N	00	N
66	20230821	160636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14250	0	3	0.00	1876797090	130765	113.24	14340	14450	14150	18520	9980	14250	14352.69	17.60	0	-25451	14556	14402	14136	13982	13716	14480	14060	222	4270	500	10830	10	1	44460000	6336	12.19	1.28	12	0.29	1169.00	11166.00	20000	20220818	-28.75	13000	20230710	9.62	17300	-17.63	20230202	13000	9.62	20230710	19500	-26.92	20220826	13000	9.62	20230710	0.64	Y	086450	500	222 억		7825227	N	N	19385	N	00	N
67	20230821	150642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14320	70	2	0.49	1773924310	123576	107.02	14340	14450	14150	18520	9980	14250	14354.93	17.60	0	-23785	14556	14402	14136	13982	13716	14480	14060	222	4270	500	10830	10	1	44460000	6367	12.25	1.28	12	0.28	1169.00	11166.00	20000	20220818	-28.40	13000	20230710	10.15	17300	-17.23	20230202	13000	10.15	20230710	19500	-26.56	20220826	13000	10.15	20230710	0.64	Y	086450	500	222 억		7825227	N	N	24303	N	00	N
68	20230821	140639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14310	60	2	0.42	1381926380	96195	83.31	14340	14450	14150	18520	9980	14250	14365.89	17.60	0	-15507	14556	14402	14136	13982	13716	14480	14060	222	4270	500	10830	10	1	44460000	6362	12.24	1.28	12	0.22	1169.00	11166.00	20000	20220818	-28.45	13000	20230710	10.08	17300	-17.28	20230202	13000	10.08	20230710	19500	-26.62	20220826	13000	10.08	20230710	0.64	Y	086450	500	222 억		7825227	N	N	24303	N	00	N
69	20230821	130644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14380	130	2	0.91	1181102940	82205	71.19	14340	14450	14150	18520	9980	14250	14367.77	17.60	0	-8625	14556	14402	14136	13982	13716	14480	14060	222	4270	500	10830	10	1	44460000	6393	12.30	1.29	12	0.18	1169.00	11166.00	20000	20220818	-28.10	13000	20230710	10.62	17300	-16.88	20230202	13000	10.62	20230710	19500	-26.26	20220826	13000	10.62	20230710	0.64	Y	086450	500	222 억		7825227	N	N	24303	N	00	N
70	20230821	120642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14410	160	2	1.12	1007051740	70121	60.73	14340	14450	14150	18520	9980	14250	14361.63	17.60	0	-4997	14556	14402	14136	13982	13716	14480	14060	222	4270	500	10830	10	1	44460000	6407	12.33	1.29	12	0.16	1169.00	11166.00	20000	20220818	-27.95	13000	20230710	10.85	17300	-16.71	20230202	13000	10.85	20230710	19500	-26.10	20220826	13000	10.85	20230710	0.64	Y	086450	500	222 억		7825227	N	N	24303	N	00	N
71	20230821	110638	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14410	160	2	1.12	796456790	55518	48.08	14340	14440	14150	18520	9980	14250	14345.92	17.60	0	-4577	14556	14402	14136	13982	13716	14480	14060	222	4270	500	10830	10	1	44460000	6407	12.33	1.29	12	0.12	1169.00	11166.00	20000	20220818	-27.95	13000	20230710	10.85	17300	-16.71	20230202	13000	10.85	20230710	19500	-26.10	20220826	13000	10.85	20230710	0.64	Y	086450	500	222 억		7825227	N	N	24303	N	00	N
72	20230821	100638	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14380	130	2	0.91	567787400	39589	34.28	14340	14440	14150	18520	9980	14250	14342.05	17.60	0	511	14556	14402	14136	13982	13716	14480	14060	222	4270	500	10830	10	1	44460000	6393	12.30	1.29	12	0.09	1169.00	11166.00	20000	20220818	-28.10	13000	20230710	10.62	17300	-16.88	20230202	13000	10.62	20230710	19500	-26.26	20220826	13000	10.62	20230710	0.64	Y	086450	500	222 억		7825227	N	N	24303	N	00	N
73	20230821	090644	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14320	70	2	0.49	117224880	8209	7.11	14340	14340	14150	18520	9980	14250	14280.04	17.60	0	-311	14556	14402	14136	13982	13716	14480	14060	222	4270	500	10830	10	1	44460000	6367	12.25	1.28	12	0.02	1169.00	11166.00	20000	20220818	-28.40	13000	20230710	10.15	17300	-17.23	20230202	13000	10.15	20230710	19500	-26.56	20220826	13000	10.15	20230710	0.64	Y	086450	500	222 억		7825227	N	N	24303	N	00	N
74	20230818	160639	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14250	60	2	0.42	1630481590	115438	84.56	14030	14290	13870	18440	9940	14190	14124.30	17.59	0	-9214	14550	14370	14110	13930	13670	14460	14020	222	4250	500	10780	10	1	44460000	6336	12.19	1.28	12	0.26	1169.00	11166.00	20200	20220817	-29.46	13000	20230710	9.62	17300	-17.63	20230202	13000	9.62	20230710	20000	-28.75	20220818	13000	9.62	20230710	0.63	Y	086450	500	222 억		7821835	N	N	24303	N	00	N
75	20230818	150631	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14240	50	2	0.35	1498303040	106153	77.75	14030	14290	13870	18440	9940	14190	14114.56	17.59	0	-5367	14550	14370	14110	13930	13670	14460	14020	222	4250	500	10780	10	1	44460000	6331	12.18	1.28	12	0.24	1169.00	11166.00	20200	20220817	-29.50	13000	20230710	9.54	17300	-17.69	20230202	13000	9.54	20230710	20000	-28.80	20220818	13000	9.54	20230710	0.63	Y	086450	500	222 억		7821835	N	N	14911	N	00	N
76	20230818	140636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14260	70	2	0.49	1220535440	86611	63.44	14030	14290	13870	18440	9940	14190	14092.15	17.59	0	2225	14550	14370	14110	13930	13670	14460	14020	222	4250	500	10780	10	1	44460000	6340	12.20	1.28	12	0.19	1169.00	11166.00	20200	20220817	-29.41	13000	20230710	9.69	17300	-17.57	20230202	13000	9.69	20230710	20000	-28.70	20220818	13000	9.69	20230710	0.63	Y	086450	500	222 억		7821835	N	N	14911	N	00	N
77	20230818	130632	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14150	-40	5	-0.28	922676560	65589	48.04	14030	14190	13870	18440	9940	14190	14067.55	17.59	0	2686	14550	14370	14110	13930	13670	14460	14020	222	4250	500	10780	10	1	44460000	6291	12.10	1.27	12	0.15	1169.00	11166.00	20200	20220817	-29.95	13000	20230710	8.85	17300	-18.21	20230202	13000	8.85	20230710	20000	-29.25	20220818	13000	8.85	20230710	0.63	Y	086450	500	222 억		7821835	N	N	14911	N	00	N
78	20230818	120643	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14180	-10	5	-0.07	793002340	56426	41.33	14030	14190	13870	18440	9940	14190	14053.85	17.59	0	3353	14550	14370	14110	13930	13670	14460	14020	222	4250	500	10780	10	1	44460000	6304	12.13	1.27	12	0.13	1169.00	11166.00	20200	20220817	-29.80	13000	20230710	9.08	17300	-18.03	20230202	13000	9.08	20230710	20000	-29.10	20220818	13000	9.08	20230710	0.63	Y	086450	500	222 억		7821835	N	N	14911	N	00	N
79	20230818	110636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14160	-30	5	-0.21	646186890	46051	33.73	14030	14160	13870	18440	9940	14190	14031.98	17.59	0	5799	14550	14370	14110	13930	13670	14460	14020	222	4250	500	10780	10	1	44460000	6296	12.11	1.27	12	0.10	1169.00	11166.00	20200	20220817	-29.90	13000	20230710	8.92	17300	-18.15	20230202	13000	8.92	20230710	20000	-29.20	20220818	13000	8.92	20230710	0.63	Y	086450	500	222 억		7821835	N	N	14911	N	00	N
80	20230818	100636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14060	-130	5	-0.92	427449240	30544	22.37	14030	14130	13870	18440	9940	14190	13994.54	17.59	0	3882	14550	14370	14110	13930	13670	14460	14020	222	4250	500	10780	10	1	44460000	6251	12.03	1.26	12	0.07	1169.00	11166.00	20200	20220817	-30.40	13000	20230710	8.15	17300	-18.73	20230202	13000	8.15	20230710	20000	-29.70	20220818	13000	8.15	20230710	0.63	Y	086450	500	222 억		7821835	N	N	14911	N	00	N
81	20230818	090638	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13940	-250	5	-1.76	99090030	7078	5.18	14030	14130	13940	18440	9940	14190	13999.72	17.59	0	40	14550	14370	14110	13930	13670	14460	14020	222	4250	500	10780	10	1	44460000	6198	11.92	1.25	12	0.02	1169.00	11166.00	20200	20220817	-30.99	13000	20230710	7.23	17300	-19.42	20230202	13000	7.23	20230710	20000	-30.30	20220818	13000	7.23	20230710	0.63	Y	086450	500	222 억		7821835	N	N	14911	N	00	N
82	20230817	160636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14190	50	2	0.35	1922869440	136188	71.55	14130	14290	13850	18380	9900	14140	14119.23	17.62	0	-11906	14706	14422	14186	13902	13666	14305	13785	222	4240	500	10740	10	1	44460000	6309	12.14	1.27	12	0.31	1169.00	11166.00	20200	20220817	-29.75	13000	20230710	9.15	17300	-17.98	20230202	13000	9.15	20230710	20200	-29.75	20220817	13000	9.15	20230710	0.60	Y	086450	500	222 억		7833657	N	N	14911	N	00	N
83	20230817	150642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14180	40	2	0.28	1856509430	131507	69.10	14130	14290	13850	18380	9900	14140	14117.19	17.62	0	-10581	14706	14422	14186	13902	13666	14305	13785	222	4240	500	10740	10	1	44460000	6304	12.13	1.27	12	0.30	1169.00	11166.00	20200	20220817	-29.80	13000	20230710	9.08	17300	-18.03	20230202	13000	9.08	20230710	20200	-29.80	20220817	13000	9.08	20230710	0.60	Y	086450	500	222 억		7833657	N	N	18431	N	00	N
84	20230817	140635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14260	120	2	0.85	1566681020	111067	58.36	14130	14290	13850	18380	9900	14140	14105.73	17.62	0	-4509	14706	14422	14186	13902	13666	14305	13785	222	4240	500	10740	10	1	44460000	6340	12.20	1.28	12	0.25	1169.00	11166.00	20200	20220817	-29.41	13000	20230710	9.69	17300	-17.57	20230202	13000	9.69	20230710	20200	-29.41	20220817	13000	9.69	20230710	0.60	Y	086450	500	222 억		7833657	N	N	18431	N	00	N
85	20230817	130634	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14240	100	2	0.71	1367962510	97123	51.03	14130	14260	13850	18380	9900	14140	14084.84	17.62	0	-1219	14706	14422	14186	13902	13666	14305	13785	222	4240	500	10740	10	1	44460000	6331	12.18	1.28	12	0.22	1169.00	11166.00	20200	20220817	-29.50	13000	20230710	9.54	17300	-17.69	20230202	13000	9.54	20230710	20200	-29.50	20220817	13000	9.54	20230710	0.60	Y	086450	500	222 억		7833657	N	N	18431	N	00	N
86	20230817	120637	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14180	40	2	0.28	1156707140	82222	43.20	14130	14220	13850	18380	9900	14140	14068.09	17.62	0	-1517	14706	14422	14186	13902	13666	14305	13785	222	4240	500	10740	10	1	44460000	6304	12.13	1.27	12	0.18	1169.00	11166.00	20200	20220817	-29.80	13000	20230710	9.08	17300	-18.03	20230202	13000	9.08	20230710	20200	-29.80	20220817	13000	9.08	20230710	0.60	Y	086450	500	222 억		7833657	N	N	18431	N	00	N
87	20230817	110635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14130	-10	5	-0.07	950957140	67695	35.57	14130	14150	13850	18380	9900	14140	14047.65	17.62	0	-1094	14706	14422	14186	13902	13666	14305	13785	222	4240	500	10740	10	1	44460000	6282	12.09	1.27	12	0.15	1169.00	11166.00	20200	20220817	-30.05	13000	20230710	8.69	17300	-18.32	20230202	13000	8.69	20230710	20200	-30.05	20220817	13000	8.69	20230710	0.60	Y	086450	500	222 억		7833657	N	N	18431	N	00	N
88	20230817	100633	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14100	-40	5	-0.28	633764390	45170	23.73	14130	14140	13850	18380	9900	14140	14030.62	17.62	0	660	14706	14422	14186	13902	13666	14305	13785	222	4240	500	10740	10	1	44460000	6269	12.06	1.26	12	0.10	1169.00	11166.00	20200	20220817	-30.20	13000	20230710	8.46	17300	-18.50	20230202	13000	8.46	20230710	20200	-30.20	20220817	13000	8.46	20230710	0.60	Y	086450	500	222 억		7833657	N	N	18431	N	00	N
89	20230817	090632	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13960	-180	5	-1.27	69679600	4967	2.61	14130	14140	13960	18380	9900	14140	14028.22	17.62	0	-236	14706	14422	14186	13902	13666	14305	13785	222	4240	500	10740	10	1	44460000	6207	11.94	1.25	12	0.01	1169.00	11166.00	20200	20220817	-30.89	13000	20230710	7.38	17300	-19.31	20230202	13000	7.38	20230710	20200	-30.89	20220817	13000	7.38	20230710	0.60	Y	086450	500	222 억		7833657	N	N	18431	N	00	N
90	20230816	160635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14140	-340	5	-2.35	2682717530	190228	66.78	14470	14470	13950	18820	10140	14480	14102.55	17.70	0	-10880	14693	14586	14443	14336	14193	14515	14265	222	4340	500	11000	10	1	44460000	6287	12.10	1.27	12	0.43	1169.00	11166.00	20200	20220817	-30.00	13000	20230710	8.77	17300	-18.27	20230202	13000	8.77	20230710	20200	-30.00	20220817	13000	8.77	20230710	0.58	Y	086450	500	222 억		7871143	N	N	18431	N	00	N
91	20230816	150636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14140	-340	5	-2.35	2508294300	177886	62.45	14470	14470	13950	18820	10140	14480	14100.49	17.70	0	-7773	14693	14586	14443	14336	14193	14515	14265	222	4340	500	11000	10	1	44460000	6287	12.10	1.27	12	0.40	1169.00	11166.00	20200	20220817	-30.00	13000	20230710	8.77	17300	-18.27	20230202	13000	8.77	20230710	20200	-30.00	20220817	13000	8.77	20230710	0.58	Y	086450	500	222 억		7871143	N	N	18626	N	00	N
92	20230816	140634	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14050	-430	5	-2.97	2218955750	157351	55.24	14470	14470	13950	18820	10140	14480	14101.86	17.70	0	-4994	14693	14586	14443	14336	14193	14515	14265	222	4340	500	11000	10	1	44460000	6247	12.02	1.26	12	0.35	1169.00	11166.00	20200	20220817	-30.45	13000	20230710	8.08	17300	-18.79	20230202	13000	8.08	20230710	20200	-30.45	20220817	13000	8.08	20230710	0.58	Y	086450	500	222 억		7871143	N	N	18626	N	00	N
93	20230816	130633	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14120	-360	5	-2.49	1671264810	118488	41.60	14470	14470	13950	18820	10140	14480	14104.81	17.70	0	-12636	14693	14586	14443	14336	14193	14515	14265	222	4340	500	11000	10	1	44460000	6278	12.08	1.26	12	0.27	1169.00	11166.00	20200	20220817	-30.10	13000	20230710	8.62	17300	-18.38	20230202	13000	8.62	20230710	20200	-30.10	20220817	13000	8.62	20230710	0.58	Y	086450	500	222 억		7871143	N	N	18626	N	00	N
94	20230816	120642	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14130	-350	5	-2.42	1529472300	108444	38.07	14470	14470	13950	18820	10140	14480	14103.67	17.70	0	-10716	14693	14586	14443	14336	14193	14515	14265	222	4340	500	11000	10	1	44460000	6282	12.09	1.27	12	0.24	1169.00	11166.00	20200	20220817	-30.05	13000	20230710	8.69	17300	-18.32	20230202	13000	8.69	20230710	20200	-30.05	20220817	13000	8.69	20230710	0.58	Y	086450	500	222 억		7871143	N	N	18626	N	00	N
95	20230816	110638	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14130	-350	5	-2.42	1146914540	81354	28.56	14470	14470	13950	18820	10140	14480	14097.66	17.70	0	-16115	14693	14586	14443	14336	14193	14515	14265	222	4340	500	11000	10	1	44460000	6282	12.09	1.27	12	0.18	1169.00	11166.00	20200	20220817	-30.05	13000	20230710	8.69	17300	-18.32	20230202	13000	8.69	20230710	20200	-30.05	20220817	13000	8.69	20230710	0.58	Y	086450	500	222 억		7871143	N	N	18626	N	00	N
96	20230816	100636	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14030	-450	5	-3.11	793798340	56356	19.78	14470	14470	13950	18820	10140	14480	14085.18	17.70	0	-20465	14693	14586	14443	14336	14193	14515	14265	222	4340	500	11000	10	1	44460000	6238	12.00	1.26	12	0.13	1169.00	11166.00	20200	20220817	-30.54	13000	20230710	7.92	17300	-18.90	20230202	13000	7.92	20230710	20200	-30.54	20220817	13000	7.92	20230710	0.58	Y	086450	500	222 억		7871143	N	N	18626	N	00	N
97	20230816	090633	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14310	-170	5	-1.17	111257090	7760	2.72	14470	14470	14260	18820	10140	14480	14336.59	17.70	0	-801	14693	14586	14443	14336	14193	14515	14265	222	4340	500	11000	10	1	44460000	6362	12.24	1.28	12	0.02	1169.00	11166.00	20200	20220817	-29.16	13000	20230710	10.08	17300	-17.28	20230202	13000	10.08	20230710	20200	-29.16	20220817	13000	10.08	20230710	0.58	Y	086450	500	222 억		7871143	N	N	18626	N	00	N
98	20230814	160628	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14480	140	2	0.98	4094727960	283546	183.65	14500	14550	14300	18640	10040	14340	14441.11	17.82	0	7622	14666	14502	14376	14212	14086	14440	14150	222	4300	500	10890	10	1	44460000	6438	12.39	1.30	12	0.64	1169.00	11166.00	20200	20220817	-28.32	13000	20230710	11.38	17300	-16.30	20230202	13000	11.38	20230710	20200	-28.32	20220817	13000	11.38	20230710	0.57	Y	086450	500	222 억		7922083	N	N	18626	N	00	N
99	20230814	150626	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14450	110	2	0.77	3883580630	268950	174.20	14500	14550	14300	18640	10040	14340	14439.79	17.82	0	7919	14666	14502	14376	14212	14086	14440	14150	222	4300	500	10890	10	1	44460000	6424	12.36	1.29	12	0.60	1169.00	11166.00	20200	20220817	-28.47	13000	20230710	11.15	17300	-16.47	20230202	13000	11.15	20230710	20200	-28.47	20220817	13000	11.15	20230710	0.57	Y	086450	500	222 억		7922083	N	N	16668	N	00	N
100	20230814	140627	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14400	60	2	0.42	3355954030	232464	150.57	14500	14550	14300	18640	10040	14340	14436.45	17.82	0	10889	14666	14502	14376	14212	14086	14440	14150	222	4300	500	10890	10	1	44460000	6402	12.32	1.29	12	0.52	1169.00	11166.00	20200	20220817	-28.71	13000	20230710	10.77	17300	-16.76	20230202	13000	10.77	20230710	20200	-28.71	20220817	13000	10.77	20230710	0.57	Y	086450	500	222 억		7922083	N	N	16668	N	00	N
101	20230814	130622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14440	100	2	0.70	1980578600	137497	89.06	14500	14530	14300	18640	10040	14340	14404.52	17.82	0	35274	14666	14502	14376	14212	14086	14440	14150	222	4300	500	10890	10	1	44460000	6420	12.35	1.29	12	0.31	1169.00	11166.00	20200	20220817	-28.51	13000	20230710	11.08	17300	-16.53	20230202	13000	11.08	20230710	20200	-28.51	20220817	13000	11.08	20230710	0.57	Y	086450	500	222 억		7922083	N	N	16668	N	00	N
102	20230814	120625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14400	60	2	0.42	1652832210	114757	74.33	14500	14530	14300	18640	10040	14340	14402.89	17.82	0	32758	14666	14502	14376	14212	14086	14440	14150	222	4300	500	10890	10	1	44460000	6402	12.32	1.29	12	0.26	1169.00	11166.00	20200	20220817	-28.71	13000	20230710	10.77	17300	-16.76	20230202	13000	10.77	20230710	20200	-28.71	20220817	13000	10.77	20230710	0.57	Y	086450	500	222 억		7922083	N	N	16668	N	00	N
103	20230814	110622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14430	90	2	0.63	1352494660	93920	60.83	14500	14530	14300	18640	10040	14340	14400.50	17.82	0	27866	14666	14502	14376	14212	14086	14440	14150	222	4300	500	10890	10	1	44460000	6416	12.34	1.29	12	0.21	1169.00	11166.00	20200	20220817	-28.56	13000	20230710	11.00	17300	-16.59	20230202	13000	11.00	20230710	20200	-28.56	20220817	13000	11.00	20230710	0.57	Y	086450	500	222 억		7922083	N	N	16668	N	00	N
104	20230814	100623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14330	-10	5	-0.07	841255260	58440	37.85	14500	14500	14300	18640	10040	14340	14395.20	17.82	0	5409	14666	14502	14376	14212	14086	14440	14150	222	4300	500	10890	10	1	44460000	6371	12.26	1.28	12	0.13	1169.00	11166.00	20200	20220817	-29.06	13000	20230710	10.23	17300	-17.17	20230202	13000	10.23	20230710	20200	-29.06	20220817	13000	10.23	20230710	0.57	Y	086450	500	222 억		7922083	N	N	16668	N	00	N
105	20230814	090622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14350	10	2	0.07	286856330	19859	12.86	14500	14500	14300	18640	10040	14340	14444.66	17.82	0	-691	14666	14502	14376	14212	14086	14440	14150	222	4300	500	10890	10	1	44460000	6380	12.28	1.29	12	0.04	1169.00	11166.00	20200	20220817	-28.96	13000	20230710	10.38	17300	-17.05	20230202	13000	10.38	20230710	20200	-28.96	20220817	13000	10.38	20230710	0.57	Y	086450	500	222 억		7922083	N	N	16668	N	00	N
106	20230811	160623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14340	-200	5	-1.38	2207310900	153958	54.63	14540	14540	14250	18900	10180	14540	14337.10	17.92	0	9872	15053	14796	14493	14236	13933	14925	14365	222	4360	500	11050	10	1	44460000	6376	12.27	1.28	12	0.35	1169.00	11166.00	20200	20220817	-29.01	13000	20230710	10.31	17300	-17.11	20230202	13000	10.31	20230710	20200	-29.01	20220817	13000	10.31	20230710	0.55	Y	086450	500	222 억		7966867	N	N	16668	N	00	N
107	20230811	150618	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14330	-210	5	-1.44	2056631480	143437	50.89	14540	14540	14250	18900	10180	14540	14338.22	17.92	0	6017	15053	14796	14493	14236	13933	14925	14365	222	4360	500	11050	10	1	44460000	6371	12.26	1.28	12	0.32	1169.00	11166.00	20200	20220817	-29.06	13000	20230710	10.23	17300	-17.17	20230202	13000	10.23	20230710	20200	-29.06	20220817	13000	10.23	20230710	0.55	Y	086450	500	222 억		7966867	N	N	15954	N	00	N
108	20230811	140619	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14320	-220	5	-1.51	1708709380	119141	42.27	14540	14540	14250	18900	10180	14540	14341.91	17.92	0	-7525	15053	14796	14493	14236	13933	14925	14365	222	4360	500	11050	10	1	44460000	6367	12.25	1.28	12	0.27	1169.00	11166.00	20200	20220817	-29.11	13000	20230710	10.15	17300	-17.23	20230202	13000	10.15	20230710	20200	-29.11	20220817	13000	10.15	20230710	0.55	Y	086450	500	222 억		7966867	N	N	15954	N	00	N
109	20230811	130615	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14360	-180	5	-1.24	1209737810	84387	29.94	14540	14540	14250	18900	10180	14540	14335.59	17.92	0	-6179	15053	14796	14493	14236	13933	14925	14365	222	4360	500	11050	10	1	44460000	6384	12.28	1.29	12	0.19	1169.00	11166.00	20200	20220817	-28.91	13000	20230710	10.46	17300	-16.99	20230202	13000	10.46	20230710	20200	-28.91	20220817	13000	10.46	20230710	0.55	Y	086450	500	222 억		7966867	N	N	15954	N	00	N
110	20230811	120613	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14400	-140	5	-0.96	1138146050	79402	28.17	14540	14540	14250	18900	10180	14540	14333.97	17.92	0	-5642	15053	14796	14493	14236	13933	14925	14365	222	4360	500	11050	10	1	44460000	6402	12.32	1.29	12	0.18	1169.00	11166.00	20200	20220817	-28.71	13000	20230710	10.77	17300	-16.76	20230202	13000	10.77	20230710	20200	-28.71	20220817	13000	10.77	20230710	0.55	Y	086450	500	222 억		7966867	N	N	15954	N	00	N
111	20230811	110612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14310	-230	5	-1.58	979871510	68354	24.25	14540	14540	14250	18900	10180	14540	14335.25	17.92	0	-8655	15053	14796	14493	14236	13933	14925	14365	222	4360	500	11050	10	1	44460000	6362	12.24	1.28	12	0.15	1169.00	11166.00	20200	20220817	-29.16	13000	20230710	10.08	17300	-17.28	20230202	13000	10.08	20230710	20200	-29.16	20220817	13000	10.08	20230710	0.55	Y	086450	500	222 억		7966867	N	N	15954	N	00	N
112	20230811	100610	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14390	-150	5	-1.03	643675490	44835	15.91	14540	14540	14270	18900	10180	14540	14356.54	17.92	0	-3808	15053	14796	14493	14236	13933	14925	14365	222	4360	500	11050	10	1	44460000	6398	12.31	1.29	12	0.10	1169.00	11166.00	20200	20220817	-28.76	13000	20230710	10.69	17300	-16.82	20230202	13000	10.69	20230710	20200	-28.76	20220817	13000	10.69	20230710	0.55	Y	086450	500	222 억		7966867	N	N	15954	N	00	N
113	20230811	090618	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14370	-170	5	-1.17	190191640	13172	4.67	14540	14540	14330	18900	10180	14540	14439.09	17.92	0	-3962	15053	14796	14493	14236	13933	14925	14365	222	4360	500	11050	10	1	44460000	6389	12.29	1.29	12	0.03	1169.00	11166.00	20200	20220817	-28.86	13000	20230710	10.54	17300	-16.94	20230202	13000	10.54	20230710	20200	-28.86	20220817	13000	10.54	20230710	0.55	Y	086450	500	222 억		7966867	N	N	15954	N	00	N
114	20230810	160612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14540	210	2	1.47	4052008730	278842	177.62	14280	14750	14190	18620	10040	14330	14531.55	18.06	0	6430	14630	14480	14210	14060	13790	14555	14135	222	4290	500	10890	10	1	44460000	6464	12.44	1.30	12	0.63	1169.00	11166.00	20200	20220817	-28.02	13000	20230710	11.85	17300	-15.95	20230202	13000	11.85	20230710	20200	-28.02	20220817	13000	11.85	20230710	0.56	Y	086450	500	222 억		8028657	N	N	15954	N	00	N
115	20230810	150610	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14560	230	2	1.61	3739639070	257359	163.94	14280	14750	14190	18620	10040	14330	14530.83	18.06	0	4217	14630	14480	14210	14060	13790	14555	14135	222	4290	500	10890	10	1	44460000	6473	12.46	1.30	12	0.58	1169.00	11166.00	20200	20220817	-27.92	13000	20230710	12.00	17300	-15.84	20230202	13000	12.00	20230710	20200	-27.92	20220817	13000	12.00	20230710	0.56	Y	086450	500	222 억		8028657	N	N	12117	N	00	N
116	20230810	140609	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14590	260	2	1.81	3235930420	222768	141.90	14280	14750	14190	18620	10040	14330	14526.01	18.06	0	2675	14630	14480	14210	14060	13790	14555	14135	222	4290	500	10890	10	1	44460000	6487	12.48	1.31	12	0.50	1169.00	11166.00	20200	20220817	-27.77	13000	20230710	12.23	17300	-15.66	20230202	13000	12.23	20230710	20200	-27.77	20220817	13000	12.23	20230710	0.56	Y	086450	500	222 억		8028657	N	N	12117	N	00	N
117	20230810	130604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14470	140	2	0.98	1724700380	119362	76.03	14280	14570	14190	18620	10040	14330	14449.33	18.06	0	24677	14630	14480	14210	14060	13790	14555	14135	222	4290	500	10890	10	1	44460000	6433	12.38	1.30	12	0.27	1169.00	11166.00	20200	20220817	-28.37	13000	20230710	11.31	17300	-16.36	20230202	13000	11.31	20230710	20200	-28.37	20220817	13000	11.31	20230710	0.56	Y	086450	500	222 억		8028657	N	N	12117	N	00	N
118	20230810	120613	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14560	230	2	1.61	1509999000	104551	66.60	14280	14570	14190	18620	10040	14330	14442.70	18.06	0	26120	14630	14480	14210	14060	13790	14555	14135	222	4290	500	10890	10	1	44460000	6473	12.46	1.30	12	0.24	1169.00	11166.00	20200	20220817	-27.92	13000	20230710	12.00	17300	-15.84	20230202	13000	12.00	20230710	20200	-27.92	20220817	13000	12.00	20230710	0.56	Y	086450	500	222 억		8028657	N	N	12117	N	00	N
119	20230810	110615	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14550	220	2	1.54	1199843610	83233	53.02	14280	14550	14190	18620	10040	14330	14415.48	18.06	0	18306	14630	14480	14210	14060	13790	14555	14135	222	4290	500	10890	10	1	44460000	6469	12.45	1.30	12	0.19	1169.00	11166.00	20200	20220817	-27.97	13000	20230710	11.92	17300	-15.90	20230202	13000	11.92	20230710	20200	-27.97	20220817	13000	11.92	20230710	0.56	Y	086450	500	222 억		8028657	N	N	12117	N	00	N
120	20230810	100612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14390	60	2	0.42	594753780	41466	26.41	14280	14450	14190	18620	10040	14330	14343.17	18.06	0	13415	14630	14480	14210	14060	13790	14555	14135	222	4290	500	10890	10	1	44460000	6398	12.31	1.29	12	0.09	1169.00	11166.00	20200	20220817	-28.76	13000	20230710	10.69	17300	-16.82	20230202	13000	10.69	20230710	20200	-28.76	20220817	13000	10.69	20230710	0.56	Y	086450	500	222 억		8028657	N	N	12117	N	00	N
121	20230810	090619	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14370	40	2	0.28	87731370	6127	3.90	14280	14400	14200	18620	10040	14330	14318.81	18.06	0	2800	14630	14480	14210	14060	13790	14555	14135	222	4290	500	10890	10	1	44460000	6389	12.29	1.29	12	0.01	1169.00	11166.00	20200	20220817	-28.86	13000	20230710	10.54	17300	-16.94	20230202	13000	10.54	20230710	20200	-28.86	20220817	13000	10.54	20230710	0.56	Y	086450	500	222 억		8028657	N	N	12117	N	00	N
122	20230809	160610	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14330	320	2	2.28	2234388710	156820	113.67	14030	14360	13940	18210	9810	14010	14248.03	18.11	0	-10583	14363	14186	13983	13806	13603	14085	13705	222	4200	500	10640	10	1	44460000	6371	12.26	1.28	12	0.35	1169.00	11166.00	20200	20220817	-29.06	13000	20230710	10.23	17300	-17.17	20230202	13000	10.23	20230710	20200	-29.06	20220817	13000	10.23	20230710	0.58	Y	086450	500	222 억		8052168	N	N	12117	N	00	N
123	20230809	150603	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14330	320	2	2.28	2098036320	147296	106.77	14030	14360	13940	18210	9810	14010	14243.67	18.11	0	-11086	14363	14186	13983	13806	13603	14085	13705	222	4200	500	10640	10	1	44460000	6371	12.26	1.28	12	0.33	1169.00	11166.00	20200	20220817	-29.06	13000	20230710	10.23	17300	-17.17	20230202	13000	10.23	20230710	20200	-29.06	20220817	13000	10.23	20230710	0.58	Y	086450	500	222 억		8052168	N	N	18064	N	00	N
124	20230809	140603	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14310	300	2	2.14	1835684980	128971	93.48	14030	14360	13940	18210	9810	14010	14233.32	18.11	0	-10134	14363	14186	13983	13806	13603	14085	13705	222	4200	500	10640	10	1	44460000	6362	12.24	1.28	12	0.29	1169.00	11166.00	20200	20220817	-29.16	13000	20230710	10.08	17300	-17.28	20230202	13000	10.08	20230710	20200	-29.16	20220817	13000	10.08	20230710	0.58	Y	086450	500	222 억		8052168	N	N	18064	N	00	N
125	20230809	130616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14280	270	2	1.93	1536370570	108080	78.34	14030	14350	13940	18210	9810	14010	14215.12	18.11	0	-7884	14363	14186	13983	13806	13603	14085	13705	222	4200	500	10640	10	1	44460000	6349	12.22	1.28	12	0.24	1169.00	11166.00	20200	20220817	-29.31	13000	20230710	9.85	17300	-17.46	20230202	13000	9.85	20230710	20200	-29.31	20220817	13000	9.85	20230710	0.58	Y	086450	500	222 억		8052168	N	N	18064	N	00	N
126	20230809	120612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14270	260	2	1.86	1367770210	96276	69.78	14030	14350	13940	18210	9810	14010	14206.76	18.11	0	-5304	14363	14186	13983	13806	13603	14085	13705	222	4200	500	10640	10	1	44460000	6344	12.21	1.28	12	0.22	1169.00	11166.00	20200	20220817	-29.36	13000	20230710	9.77	17300	-17.51	20230202	13000	9.77	20230710	20200	-29.36	20220817	13000	9.77	20230710	0.58	Y	086450	500	222 억		8052168	N	N	18064	N	00	N
127	20230809	110612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14240	230	2	1.64	1089992500	76749	55.63	14030	14350	13940	18210	9810	14010	14202.04	18.11	0	-7149	14363	14186	13983	13806	13603	14085	13705	222	4200	500	10640	10	1	44460000	6331	12.18	1.28	12	0.17	1169.00	11166.00	20200	20220817	-29.50	13000	20230710	9.54	17300	-17.69	20230202	13000	9.54	20230710	20200	-29.50	20220817	13000	9.54	20230710	0.58	Y	086450	500	222 억		8052168	N	N	18064	N	00	N
128	20230809	100602	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14210	200	2	1.43	434332490	30765	22.30	14030	14230	13940	18210	9810	14010	14117.75	18.11	0	-4084	14363	14186	13983	13806	13603	14085	13705	222	4200	500	10640	10	1	44460000	6318	12.16	1.27	12	0.07	1169.00	11166.00	20200	20220817	-29.65	13000	20230710	9.31	17300	-17.86	20230202	13000	9.31	20230710	20200	-29.65	20220817	13000	9.31	20230710	0.58	Y	086450	500	222 억		8052168	N	N	18064	N	00	N
129	20230809	090604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13960	-50	5	-0.36	43171430	3079	2.23	14030	14040	13960	18210	9810	14010	14021.25	18.11	0	-450	14363	14186	13983	13806	13603	14085	13705	222	4200	500	10640	10	1	44460000	6207	11.94	1.25	12	0.01	1169.00	11166.00	20200	20220817	-30.89	13000	20230710	7.38	17300	-19.31	20230202	13000	7.38	20230710	20200	-30.89	20220817	13000	7.38	20230710	0.58	Y	086450	500	222 억		8052168	N	N	18064	N	00	N
130	20230808	160616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14010	70	2	0.50	1860363180	132655	158.84	14030	14160	13780	18120	9760	13940	14024.07	18.13	248	1215	14233	14086	13903	13756	13573	14160	13830	222	4180	500	10590	10	1	44460000	6229	11.98	1.25	12	0.30	1169.00	11166.00	20200	20220817	-30.64	13000	20230710	7.77	17300	-19.02	20230202	13000	7.77	20230710	20200	-30.64	20220817	13000	7.77	20230710	0.57	Y	086450	500	222 억		8060269	N	N	13219	N	00	N
131	20230808	150609	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13960	20	2	0.14	1792833580	127837	153.07	14030	14160	13780	18120	9760	13940	14024.37	18.13	248	1499	14233	14086	13903	13756	13573	14160	13830	222	4180	500	10590	10	1	44460000	6207	11.94	1.25	12	0.29	1169.00	11166.00	20200	20220817	-30.89	13000	20230710	7.38	17300	-19.31	20230202	13000	7.38	20230710	20200	-30.89	20220817	13000	7.38	20230710	0.57	Y	086450	500	222 억		8060269	N	N	16076	N	00	N
132	20230808	140605	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14090	150	2	1.08	1444341390	103040	123.38	14030	14160	13780	18120	9760	13940	14017.29	18.13	248	10256	14233	14086	13903	13756	13573	14160	13830	222	4180	500	10590	10	1	44460000	6264	12.05	1.26	12	0.23	1169.00	11166.00	20200	20220817	-30.25	13000	20230710	8.38	17300	-18.55	20230202	13000	8.38	20230710	20200	-30.25	20220817	13000	8.38	20230710	0.57	Y	086450	500	222 억		8060269	N	N	16076	N	00	N
133	20230808	130559	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14100	160	2	1.15	1169102730	83547	100.04	14030	14150	13780	18120	9760	13940	13993.35	18.13	248	10547	14233	14086	13903	13756	13573	14160	13830	222	4180	500	10590	10	1	44460000	6269	12.06	1.26	12	0.19	1169.00	11166.00	20200	20220817	-30.20	13000	20230710	8.46	17300	-18.50	20230202	13000	8.46	20230710	20200	-30.20	20220817	13000	8.46	20230710	0.57	Y	086450	500	222 억		8060269	N	N	16076	N	00	N
134	20230808	120605	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14070	130	2	0.93	857068430	61417	73.54	14030	14110	13780	18120	9760	13940	13954.91	18.13	248	7187	14233	14086	13903	13756	13573	14160	13830	222	4180	500	10590	10	1	44460000	6256	12.04	1.26	12	0.14	1169.00	11166.00	20200	20220817	-30.35	13000	20230710	8.23	17300	-18.67	20230202	13000	8.23	20230710	20200	-30.35	20220817	13000	8.23	20230710	0.57	Y	086450	500	222 억		8060269	N	N	16076	N	00	N
135	20230808	110557	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13980	40	2	0.29	587485270	42236	50.57	14030	14040	13780	18120	9760	13940	13909.59	18.13	248	-2733	14233	14086	13903	13756	13573	14160	13830	222	4180	500	10590	10	1	44460000	6216	11.96	1.25	12	0.09	1169.00	11166.00	20200	20220817	-30.79	13000	20230710	7.54	17300	-19.19	20230202	13000	7.54	20230710	20200	-30.79	20220817	13000	7.54	20230710	0.57	Y	086450	500	222 억		8060269	N	N	16076	N	00	N
136	20230808	100607	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13930	-10	5	-0.07	328495220	23651	28.32	14030	14040	13780	18120	9760	13940	13889.27	18.13	248	-5709	14233	14086	13903	13756	13573	14160	13830	222	4180	500	10590	10	1	44460000	6193	11.92	1.25	12	0.05	1169.00	11166.00	20200	20220817	-31.04	13000	20230710	7.15	17300	-19.48	20230202	13000	7.15	20230710	20200	-31.04	20220817	13000	7.15	20230710	0.57	Y	086450	500	222 억		8060269	N	N	16076	N	00	N
137	20230808	090608	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13840	-100	5	-0.72	81147500	5817	6.97	14030	14040	13810	18120	9760	13940	13950.06	18.13	248	-505	14233	14086	13903	13756	13573	14160	13830	222	4180	500	10590	10	1	44460000	6153	11.84	1.24	12	0.01	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	0.57	Y	086450	500	222 억		8060269	N	N	16076	N	00	N
138	20230807	160604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13940	120	2	0.87	1160796440	83513	103.56	13730	14050	13720	17960	9680	13820	13899.58	18.14	248	-8632	14260	14040	13910	13690	13560	13975	13625	222	4140	500	10500	10	1	44460000	6198	11.92	1.25	12	0.19	1169.00	11166.00	20200	20220817	-30.99	13000	20230710	7.23	17300	-19.42	20230202	13000	7.23	20230710	20200	-30.99	20220817	13000	7.23	20230710	0.55	Y	086450	500	222 억		8065287	N	N	16076	N	00	N
139	20230807	150603	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13870	50	2	0.36	1088382660	78307	97.10	13730	14050	13720	17960	9680	13820	13898.92	18.14	248	-7947	14260	14040	13910	13690	13560	13975	13625	222	4140	500	10500	10	1	44460000	6167	11.86	1.24	12	0.18	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	0.55	Y	086450	500	222 억		8065287	N	N	20074	N	00	N
140	20230807	140604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13900	80	2	0.58	909180140	65365	81.06	13730	14050	13720	17960	9680	13820	13909.28	18.14	248	-6567	14260	14040	13910	13690	13560	13975	13625	222	4140	500	10500	10	1	44460000	6180	11.89	1.24	12	0.15	1169.00	11166.00	20200	20220817	-31.19	13000	20230710	6.92	17300	-19.65	20230202	13000	6.92	20230710	20200	-31.19	20220817	13000	6.92	20230710	0.55	Y	086450	500	222 억		8065287	N	N	20074	N	00	N
141	20230807	130600	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13900	80	2	0.58	764121780	54938	68.13	13730	14050	13720	17960	9680	13820	13908.80	18.14	248	-3541	14260	14040	13910	13690	13560	13975	13625	222	4140	500	10500	10	1	44460000	6180	11.89	1.24	12	0.12	1169.00	11166.00	20200	20220817	-31.19	13000	20230710	6.92	17300	-19.65	20230202	13000	6.92	20230710	20200	-31.19	20220817	13000	6.92	20230710	0.55	Y	086450	500	222 억		8065287	N	N	20074	N	00	N
142	20230807	120559	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13900	80	2	0.58	684257730	49195	61.00	13730	14050	13720	17960	9680	13820	13909.09	18.14	248	-847	14260	14040	13910	13690	13560	13975	13625	222	4140	500	10500	10	1	44460000	6180	11.89	1.24	12	0.11	1169.00	11166.00	20200	20220817	-31.19	13000	20230710	6.92	17300	-19.65	20230202	13000	6.92	20230710	20200	-31.19	20220817	13000	6.92	20230710	0.55	Y	086450	500	222 억		8065287	N	N	20074	N	00	N
143	20230807	110555	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13890	70	2	0.51	562761030	40425	50.13	13730	14050	13720	17960	9680	13820	13921.11	18.14	248	-441	14260	14040	13910	13690	13560	13975	13625	222	4140	500	10500	10	1	44460000	6175	11.88	1.24	12	0.09	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	0.55	Y	086450	500	222 억		8065287	N	N	20074	N	00	N
144	20230807	100601	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13910	90	2	0.65	369207230	26553	32.93	13730	14050	13720	17960	9680	13820	13904.54	18.14	248	5909	14260	14040	13910	13690	13560	13975	13625	222	4140	500	10500	10	1	44460000	6184	11.90	1.25	12	0.06	1169.00	11166.00	20200	20220817	-31.14	13000	20230710	7.00	17300	-19.60	20230202	13000	7.00	20230710	20200	-31.14	20220817	13000	7.00	20230710	0.55	Y	086450	500	222 억		8065287	N	N	20074	N	00	N
145	20230807	090600	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13850	30	2	0.22	29226590	2125	2.64	13730	13870	13720	17960	9680	13820	13753.69	18.14	248	-115	14260	14040	13910	13690	13560	13975	13625	222	4140	500	10500	10	1	44460000	6158	11.85	1.24	12	0.00	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	0.55	Y	086450	500	222 억		8065287	N	N	20074	N	00	N
146	20230804	160555	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13820	-230	5	-1.64	1117339760	80609	49.88	14100	14130	13780	18260	9840	14050	13861.23	18.15	0	-24654	14496	14272	13906	13682	13316	14385	13795	222	4210	500	10670	10	1	44460000	6144	11.82	1.24	12	0.18	1169.00	11166.00	20200	20220817	-31.58	13000	20230710	6.31	17300	-20.12	20230202	13000	6.31	20230710	20200	-31.58	20220817	13000	6.31	20230710	0.55	Y	086450	500	222 억		8067495	N	N	20074	N	00	N
147	20230804	150556	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13850	-200	5	-1.42	1062948100	76677	47.45	14100	14130	13780	18260	9840	14050	13862.67	18.15	0	-22786	14496	14272	13906	13682	13316	14385	13795	222	4210	500	10670	10	1	44460000	6158	11.85	1.24	12	0.17	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	0.55	Y	086450	500	222 억		8067495	N	N	8532	N	00	N
148	20230804	140604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13780	-270	5	-1.92	963063600	69450	42.98	14100	14130	13780	18260	9840	14050	13867.01	18.15	0	-20925	14496	14272	13906	13682	13316	14385	13795	222	4210	500	10670	10	1	44460000	6127	11.79	1.23	12	0.16	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	0.55	Y	086450	500	222 억		8067495	N	N	8532	N	00	N
149	20230804	130555	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13820	-230	5	-1.64	846594800	61010	37.75	14100	14130	13790	18260	9840	14050	13876.33	18.15	0	-19517	14496	14272	13906	13682	13316	14385	13795	222	4210	500	10670	10	1	44460000	6144	11.82	1.24	12	0.14	1169.00	11166.00	20200	20220817	-31.58	13000	20230710	6.31	17300	-20.12	20230202	13000	6.31	20230710	20200	-31.58	20220817	13000	6.31	20230710	0.55	Y	086450	500	222 억		8067495	N	N	8532	N	00	N
150	20230804	120553	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13850	-200	5	-1.42	769625320	55438	34.31	14100	14130	13800	18260	9840	14050	13882.63	18.15	0	-18504	14496	14272	13906	13682	13316	14385	13795	222	4210	500	10670	10	1	44460000	6158	11.85	1.24	12	0.12	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	0.55	Y	086450	500	222 억		8067495	N	N	8532	N	00	N
151	20230804	110558	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13880	-170	5	-1.21	529625500	38098	23.58	14100	14130	13820	18260	9840	14050	13901.66	18.15	0	-7003	14496	14272	13906	13682	13316	14385	13795	222	4210	500	10670	10	1	44460000	6171	11.87	1.24	12	0.09	1169.00	11166.00	20200	20220817	-31.29	13000	20230710	6.77	17300	-19.77	20230202	13000	6.77	20230710	20200	-31.29	20220817	13000	6.77	20230710	0.55	Y	086450	500	222 억		8067495	N	N	8532	N	00	N
152	20230804	100551	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13930	-120	5	-0.85	415445850	29872	18.49	14100	14130	13820	18260	9840	14050	13907.53	18.15	0	-8019	14496	14272	13906	13682	13316	14385	13795	222	4210	500	10670	10	1	44460000	6193	11.92	1.25	12	0.07	1169.00	11166.00	20200	20220817	-31.04	13000	20230710	7.15	17300	-19.48	20230202	13000	7.15	20230710	20200	-31.04	20220817	13000	7.15	20230710	0.55	Y	086450	500	222 억		8067495	N	N	8532	N	00	N
153	20230804	090550	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14020	-30	5	-0.21	78535110	5610	3.47	14100	14130	13930	18260	9840	14050	13999.13	18.15	0	-1709	14496	14272	13906	13682	13316	14385	13795	222	4210	500	10670	10	1	44460000	6233	11.99	1.26	12	0.01	1169.00	11166.00	20200	20220817	-30.59	13000	20230710	7.85	17300	-18.96	20230202	13000	7.85	20230710	20200	-30.59	20220817	13000	7.85	20230710	0.55	Y	086450	500	222 억		8067495	N	N	8532	N	00	N
154	20230803	160551	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14050	350	2	2.55	2239554410	161055	133.28	13650	14130	13540	17810	9590	13700	13905.41	18.12	0	7870	13993	13846	13713	13566	13433	13780	13500	222	4110	500	10410	10	1	44460000	6247	12.02	1.26	12	0.36	1169.00	11166.00	20200	20220817	-30.45	13000	20230710	8.08	17300	-18.79	20230202	13000	8.08	20230710	20200	-30.45	20220817	13000	8.08	20230710	0.54	Y	086450	500	222 억		8056232	N	N	8532	N	00	N
155	20230803	150554	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14020	320	2	2.34	2123039070	152758	126.42	13650	14130	13540	17810	9590	13700	13898.31	18.12	0	8140	13993	13846	13713	13566	13433	13780	13500	222	4110	500	10410	10	1	44460000	6233	11.99	1.26	12	0.34	1169.00	11166.00	20200	20220817	-30.59	13000	20230710	7.85	17300	-18.96	20230202	13000	7.85	20230710	20200	-30.59	20220817	13000	7.85	20230710	0.54	Y	086450	500	222 억		8056232	N	N	27241	N	00	N
156	20230803	140548	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14020	320	2	2.34	1871374820	134827	111.58	13650	14130	13540	17810	9590	13700	13880.09	18.12	0	9457	13993	13846	13713	13566	13433	13780	13500	222	4110	500	10410	10	1	44460000	6233	11.99	1.26	12	0.30	1169.00	11166.00	20200	20220817	-30.59	13000	20230710	7.85	17300	-18.96	20230202	13000	7.85	20230710	20200	-30.59	20220817	13000	7.85	20230710	0.54	Y	086450	500	222 억		8056232	N	N	27241	N	00	N
157	20230803	130553	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13980	280	2	2.04	1478166090	106861	88.43	13650	14070	13540	17810	9590	13700	13832.85	18.12	0	9296	13993	13846	13713	13566	13433	13780	13500	222	4110	500	10410	10	1	44460000	6216	11.96	1.25	12	0.24	1169.00	11166.00	20200	20220817	-30.79	13000	20230710	7.54	17300	-19.19	20230202	13000	7.54	20230710	20200	-30.79	20220817	13000	7.54	20230710	0.54	Y	086450	500	222 억		8056232	N	N	27241	N	00	N
158	20230803	120554	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13870	170	2	1.24	1235742370	89439	74.02	13650	14070	13540	17810	9590	13700	13816.86	18.12	0	4671	13993	13846	13713	13566	13433	13780	13500	222	4110	500	10410	10	1	44460000	6167	11.86	1.24	12	0.20	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	0.54	Y	086450	500	222 억		8056232	N	N	27241	N	00	N
159	20230803	110548	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13910	210	2	1.53	1046842040	75869	62.79	13650	14070	13540	17810	9590	13700	13798.28	18.12	0	3513	13993	13846	13713	13566	13433	13780	13500	222	4110	500	10410	10	1	44460000	6184	11.90	1.25	12	0.17	1169.00	11166.00	20200	20220817	-31.14	13000	20230710	7.00	17300	-19.60	20230202	13000	7.00	20230710	20200	-31.14	20220817	13000	7.00	20230710	0.54	Y	086450	500	222 억		8056232	N	N	27241	N	00	N
160	20230803	100547	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13780	80	2	0.58	543873340	39663	32.82	13650	13920	13540	17810	9590	13700	13712.42	18.12	0	624	13993	13846	13713	13566	13433	13780	13500	222	4110	500	10410	10	1	44460000	6127	11.79	1.23	12	0.09	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	0.54	Y	086450	500	222 억		8056232	N	N	27241	N	00	N
161	20230803	090546	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13610	-90	5	-0.66	104692350	7696	6.37	13650	13770	13540	17810	9590	13700	13600.90	18.12	0	-3611	13993	13846	13713	13566	13433	13780	13500	222	4110	500	10410	10	1	44460000	6051	11.64	1.22	12	0.02	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	0.54	Y	086450	500	222 억		8056232	N	N	27241	N	00	N
162	20230802	160550	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13700	-30	5	-0.22	1651070830	120601	106.17	13860	13860	13580	17840	9620	13730	13690.35	18.10	0	2868	14050	13890	13730	13570	13410	13970	13650	222	4110	500	10430	10	1	44460000	6091	11.72	1.23	12	0.27	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	0.55	Y	086450	500	222 억		8046489	N	N	27241	N	00	N
163	20230802	150558	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13600	-130	5	-0.95	1559611810	113907	100.28	13860	13860	13580	17840	9620	13730	13691.98	18.10	0	4745	14050	13890	13730	13570	13410	13970	13650	222	4110	500	10430	10	1	44460000	6047	11.63	1.22	12	0.26	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	0.55	Y	086450	500	222 억		8046489	N	N	29846	N	00	N
164	20230802	140551	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13600	-130	5	-0.95	1420908380	103702	91.30	13860	13860	13590	17840	9620	13730	13701.84	18.10	0	6770	14050	13890	13730	13570	13410	13970	13650	222	4110	500	10430	10	1	44460000	6047	11.63	1.22	12	0.23	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	0.55	Y	086450	500	222 억		8046489	N	N	29846	N	00	N
165	20230802	130549	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13670	-60	5	-0.44	1143324180	83342	73.37	13860	13860	13650	17840	9620	13730	13718.46	18.10	0	6914	14050	13890	13730	13570	13410	13970	13650	222	4110	500	10430	10	1	44460000	6078	11.69	1.22	12	0.19	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	0.55	Y	086450	500	222 억		8046489	N	N	29846	N	00	N
166	20230802	120544	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13680	-50	5	-0.36	1019674300	74297	65.41	13860	13860	13650	17840	9620	13730	13724.30	18.10	0	8757	14050	13890	13730	13570	13410	13970	13650	222	4110	500	10430	10	1	44460000	6082	11.70	1.23	12	0.17	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	0.55	Y	086450	500	222 억		8046489	N	N	29846	N	00	N
167	20230802	110543	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13690	-40	5	-0.29	890013000	64832	57.08	13860	13860	13650	17840	9620	13730	13727.99	18.10	0	8396	14050	13890	13730	13570	13410	13970	13650	222	4110	500	10430	10	1	44460000	6087	11.71	1.23	12	0.15	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	0.55	Y	086450	500	222 억		8046489	N	N	29846	N	00	N
168	20230802	100546	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13740	10	2	0.07	650753800	47407	41.74	13860	13860	13650	17840	9620	13730	13726.96	18.10	0	4798	14050	13890	13730	13570	13410	13970	13650	222	4110	500	10430	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	0.55	Y	086450	500	222 억		8046489	N	N	29846	N	00	N
169	20230802	090545	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13780	50	2	0.36	29723970	2154	1.90	13860	13860	13750	17840	9620	13730	13799.43	18.10	0	-186	14050	13890	13730	13570	13410	13970	13650	222	4110	500	10430	10	1	44460000	6127	11.79	1.23	12	0.00	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	0.55	Y	086450	500	222 억		8046489	N	N	29846	N	00	N
170	20230801	160546	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13730	80	2	0.59	1561417920	113387	101.44	13570	13890	13570	17740	9560	13650	13770.74	18.08	0	21887	13970	13810	13670	13510	13370	13740	13440	222	4090	500	10370	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	0.55	Y	086450	500	222 억		8036297	N	N	29846	N	00	N
171	20230801	150543	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13770	120	2	0.88	1488505580	108090	96.70	13570	13890	13570	17740	9560	13650	13770.98	18.08	0	21224	13970	13810	13670	13510	13370	13740	13440	222	4090	500	10370	10	1	44460000	6122	11.78	1.23	12	0.24	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	0.55	Y	086450	500	222 억		8036297	N	N	17345	N	00	N
172	20230801	140554	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13720	70	2	0.51	1296526940	94114	84.20	13570	13890	13570	17740	9560	13650	13776.13	18.08	0	18291	13970	13810	13670	13510	13370	13740	13440	222	4090	500	10370	10	1	44460000	6100	11.74	1.23	12	0.21	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	0.55	Y	086450	500	222 억		8036297	N	N	17345	N	00	N
173	20230801	130542	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13740	90	2	0.66	1045729610	75845	67.85	13570	13890	13570	17740	9560	13650	13787.72	18.08	0	13162	13970	13810	13670	13510	13370	13740	13440	222	4090	500	10370	10	1	44460000	6109	11.75	1.23	12	0.17	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	0.55	Y	086450	500	222 억		8036297	N	N	17345	N	00	N
174	20230801	120542	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13810	160	2	1.17	791585460	57382	51.34	13570	13890	13570	17740	9560	13650	13795.01	18.08	0	12599	13970	13810	13670	13510	13370	13740	13440	222	4090	500	10370	10	1	44460000	6140	11.81	1.24	12	0.13	1169.00	11166.00	20200	20220817	-31.63	13000	20230710	6.23	17300	-20.17	20230202	13000	6.23	20230710	20200	-31.63	20220817	13000	6.23	20230710	0.55	Y	086450	500	222 억		8036297	N	N	17345	N	00	N
175	20230801	110539	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13830	180	2	1.32	626306840	45416	40.63	13570	13890	13570	17740	9560	13650	13790.44	18.08	0	17919	13970	13810	13670	13510	13370	13740	13440	222	4090	500	10370	10	1	44460000	6149	11.83	1.24	12	0.10	1169.00	11166.00	20200	20220817	-31.53	13000	20230710	6.38	17300	-20.06	20230202	13000	6.38	20230710	20200	-31.53	20220817	13000	6.38	20230710	0.55	Y	086450	500	222 억		8036297	N	N	17345	N	00	N
176	20230801	100544	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13820	170	2	1.25	476048260	34551	30.91	13570	13890	13570	17740	9560	13650	13778.13	18.08	0	16110	13970	13810	13670	13510	13370	13740	13440	222	4090	500	10370	10	1	44460000	6144	11.82	1.24	12	0.08	1169.00	11166.00	20200	20220817	-31.58	13000	20230710	6.31	17300	-20.12	20230202	13000	6.31	20230710	20200	-31.58	20220817	13000	6.31	20230710	0.55	Y	086450	500	222 억		8036297	N	N	17345	N	00	N
177	20230801	090538	55	30.00	KSQ150		제약	N	N	N	Y	40	N	13830	180	2	1.32	116986490	8563	7.66	13570	13830	13570	17740	9560	13650	13661.86	18.08	0	5863	13970	13810	13670	13510	13370	13740	13440	222	4090	500	10370	10	1	44460000	6149	11.83	1.24	12	0.02	1169.00	11166.00	20200	20220817	-31.53	13000	20230710	6.38	17300	-20.06	20230202	13000	6.38	20230710	20200	-31.53	20220817	13000	6.38	20230710	0.55	Y	086450	500	222 억		8036297	N	N	17345	N	00	N