KissMeData/214450/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	160939	55	40.00	KSQ150		제약	N	N	N	Y	40	N	133200	6300	2	4.96	23816170500	180654	232.54	129000	135500	128100	164900	88900	126900	131832.14	15.07	0	-15633	130833	128866	125433	123466	120033	129850	124450	51	38000	500	98980	100	1	10296563	13715	33.19	3.86	12	1.75	4013.00	34490.00	147000	20230629	-9.39	55000	20220930	142.18	147000	-9.39	20230629	65100	104.61	20230106	147000	-9.39	20230629	55000	142.18	20220930	2.88	Y	214450	500	51 억		1551295	N	N	7676	N	00	N
3	20230731	150939	55	40.00	KSQ150		제약	N	N	N	Y	40	N	133400	6500	2	5.12	22808870600	173098	222.82	129000	135500	128100	164900	88900	126900	131768.54	15.07	0	-15674	130833	128866	125433	123466	120033	129850	124450	51	38000	500	98980	100	1	10296563	13736	33.24	3.87	12	1.68	4013.00	34490.00	147000	20230629	-9.25	55000	20220930	142.55	147000	-9.25	20230629	65100	104.92	20230106	147000	-9.25	20230629	55000	142.55	20220930	2.88	Y	214450	500	51 억		1551295	N	N	4690	N	00	N
4	20230731	140944	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132900	6000	2	4.73	17939211400	136733	176.01	129000	134000	128100	164900	88900	126900	131198.84	15.07	0	-16062	130833	128866	125433	123466	120033	129850	124450	51	38000	500	98980	100	1	10296563	13684	33.12	3.85	12	1.33	4013.00	34490.00	147000	20230629	-9.59	55000	20220930	141.64	147000	-9.59	20230629	65100	104.15	20230106	147000	-9.59	20230629	55000	141.64	20220930	2.88	Y	214450	500	51 억		1551295	N	N	4690	N	00	N
5	20230731	130944	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131900	5000	2	3.94	13689464700	104795	134.90	129000	132700	128100	164900	88900	126900	130630.90	15.07	0	-23983	130833	128866	125433	123466	120033	129850	124450	51	38000	500	98980	100	1	10296563	13581	32.87	3.82	12	1.02	4013.00	34490.00	147000	20230629	-10.27	55000	20220930	139.82	147000	-10.27	20230629	65100	102.61	20230106	147000	-10.27	20230629	55000	139.82	20220930	2.88	Y	214450	500	51 억		1551295	N	N	4690	N	00	N
6	20230731	120952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	129300	2400	2	1.89	10464418200	80181	103.21	129000	132700	128100	164900	88900	126900	130509.95	15.07	0	-21389	130833	128866	125433	123466	120033	129850	124450	51	38000	500	98980	100	1	10296563	13313	32.22	3.75	12	0.78	4013.00	34490.00	147000	20230629	-12.04	55000	20220930	135.09	147000	-12.04	20230629	65100	98.62	20230106	147000	-12.04	20230629	55000	135.09	20220930	2.88	Y	214450	500	51 억		1551295	N	N	4690	N	00	N
7	20230731	110954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	129200	2300	2	1.81	9033485300	69098	88.95	129000	132700	128100	164900	88900	126900	130734.40	15.07	0	-18090	130833	128866	125433	123466	120033	129850	124450	51	38000	500	98980	100	1	10296563	13303	32.20	3.75	12	0.67	4013.00	34490.00	147000	20230629	-12.11	55000	20220930	134.91	147000	-12.11	20230629	65100	98.46	20230106	147000	-12.11	20230629	55000	134.91	20220930	2.88	Y	214450	500	51 억		1551295	N	N	4690	N	00	N
8	20230731	100951	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130900	4000	2	3.15	6516752100	49838	64.15	129000	132700	128100	164900	88900	126900	130758.70	15.07	0	-13298	130833	128866	125433	123466	120033	129850	124450	51	38000	500	98980	100	1	10296563	13478	32.62	3.80	12	0.48	4013.00	34490.00	147000	20230629	-10.95	55000	20220930	138.00	147000	-10.95	20230629	65100	101.08	20230106	147000	-10.95	20230629	55000	138.00	20220930	2.88	Y	214450	500	51 억		1551295	N	N	4690	N	00	N
9	20230731	090940	55	40.00	KSQ150		제약	N	N	N	Y	40	N	128300	1400	2	1.10	179282100	1393	1.79	129000	129100	128100	164900	88900	126900	128702.15	15.07	0	-1776	130833	128866	125433	123466	120033	129850	124450	51	38000	500	98980	100	1	10296563	13210	31.97	3.72	12	0.01	4013.00	34490.00	147000	20230629	-12.72	55000	20220930	133.27	147000	-12.72	20230629	65100	97.08	20230106	147000	-12.72	20230629	55000	133.27	20220930	2.88	Y	214450	500	51 억		1551295	N	N	4690	N	00	N
10	20230728	160943	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126900	2700	2	2.17	9743391500	77582	56.96	124500	127400	122000	161400	87000	124200	125587.96	15.18	0	-11907	127533	125866	122833	121166	118133	126700	122000	51	37200	500	96870	100	1	10296563	13066	31.62	3.68	12	0.75	4013.00	34490.00	147000	20230629	-13.67	55000	20220930	130.73	147000	-13.67	20230629	65100	94.93	20230106	147000	-13.67	20230629	55000	130.73	20220930	2.90	Y	214450	500	51 억		1563157	N	N	4668	N	00	N
11	20230728	150942	55	40.00	KSQ150		제약	N	N	N	Y	40	N	127300	3100	2	2.50	9309861700	74168	54.45	124500	127400	122000	161400	87000	124200	125523.97	15.18	0	-10587	127533	125866	122833	121166	118133	126700	122000	51	37200	500	96870	100	1	10296563	13108	31.72	3.69	12	0.72	4013.00	34490.00	147000	20230629	-13.40	55000	20220930	131.45	147000	-13.40	20230629	65100	95.55	20230106	147000	-13.40	20230629	55000	131.45	20220930	2.90	Y	214450	500	51 억		1563157	N	N	6056	N	00	N
12	20230728	140939	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126400	2200	2	1.77	7823679000	62440	45.84	124500	127400	122000	161400	87000	124200	125299.15	15.18	0	-7560	127533	125866	122833	121166	118133	126700	122000	51	37200	500	96870	100	1	10296563	13015	31.50	3.66	12	0.61	4013.00	34490.00	147000	20230629	-14.01	55000	20220930	129.82	147000	-14.01	20230629	65100	94.16	20230106	147000	-14.01	20230629	55000	129.82	20220930	2.90	Y	214450	500	51 억		1563157	N	N	6056	N	00	N
13	20230728	130942	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126400	2200	2	1.77	6121847600	49009	35.98	124500	126900	122000	161400	87000	124200	124912.72	15.18	0	-6172	127533	125866	122833	121166	118133	126700	122000	51	37200	500	96870	100	1	10296563	13015	31.50	3.66	12	0.48	4013.00	34490.00	147000	20230629	-14.01	55000	20220930	129.82	147000	-14.01	20230629	65100	94.16	20230106	147000	-14.01	20230629	55000	129.82	20220930	2.90	Y	214450	500	51 억		1563157	N	N	6056	N	00	N
14	20230728	120940	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125300	1100	2	0.89	4887944500	39227	28.80	124500	126900	122000	161400	87000	124200	124606.64	15.18	0	-2917	127533	125866	122833	121166	118133	126700	122000	51	37200	500	96870	100	1	10296563	12902	31.22	3.63	12	0.38	4013.00	34490.00	147000	20230629	-14.76	55000	20220930	127.82	147000	-14.76	20230629	65100	92.47	20230106	147000	-14.76	20230629	55000	127.82	20220930	2.90	Y	214450	500	51 억		1563157	N	N	6056	N	00	N
15	20230728	110947	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124900	700	2	0.56	4074278600	32691	24.00	124500	126900	122000	161400	87000	124200	124629.98	15.18	0	-2133	127533	125866	122833	121166	118133	126700	122000	51	37200	500	96870	100	1	10296563	12860	31.12	3.62	12	0.32	4013.00	34490.00	147000	20230629	-15.03	55000	20220930	127.09	147000	-15.03	20230629	65100	91.86	20230106	147000	-15.03	20230629	55000	127.09	20220930	2.90	Y	214450	500	51 억		1563157	N	N	6056	N	00	N
16	20230728	100936	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124600	400	2	0.32	2109887500	17099	12.55	124500	124800	122000	161400	87000	124200	123392.45	15.18	0	1932	127533	125866	122833	121166	118133	126700	122000	51	37200	500	96870	100	1	10296563	12830	31.05	3.61	12	0.17	4013.00	34490.00	147000	20230629	-15.24	55000	20220930	126.55	147000	-15.24	20230629	65100	91.40	20230106	147000	-15.24	20230629	55000	126.55	20220930	2.90	Y	214450	500	51 억		1563157	N	N	6056	N	00	N
17	20230728	090945	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124200	0	3	0.00	341068500	2767	2.03	124500	124500	122400	161400	87000	124200	123262.92	15.18	0	457	127533	125866	122833	121166	118133	126700	122000	51	37200	500	96870	100	1	10296563	12788	30.95	3.60	12	0.03	4013.00	34490.00	147000	20230629	-15.51	55000	20220930	125.82	147000	-15.51	20230629	65100	90.78	20230106	147000	-15.51	20230629	55000	125.82	20220930	2.90	Y	214450	500	51 억		1563157	N	N	6056	N	00	N
18	20230727	160937	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124200	6200	2	5.25	16727195200	135946	72.07	119800	124500	119800	153400	82600	118000	123042.90	15.13	38979	1587	132400	125200	121300	114100	110200	123250	112150	51	35400	500	92040	100	1	10296563	12788	30.95	3.60	12	1.32	4013.00	34490.00	147000	20230629	-15.51	55000	20220930	125.82	147000	-15.51	20230629	65100	90.78	20230106	147000	-15.51	20230629	55000	125.82	20220930	2.89	Y	214450	500	51 억		1557532	N	N	6056	N	00	N
19	20230727	150937	55	40.00	KSQ150		제약	N	N	N	Y	40	N	123400	5400	2	4.58	16127331100	131096	69.50	119800	124500	119800	153400	82600	118000	123019.25	15.13	38979	2429	132400	125200	121300	114100	110200	123250	112150	51	35400	500	92040	100	1	10296563	12706	30.75	3.58	12	1.27	4013.00	34490.00	147000	20230629	-16.05	55000	20220930	124.36	147000	-16.05	20230629	65100	89.55	20230106	147000	-16.05	20230629	55000	124.36	20220930	2.89	Y	214450	500	51 억		1557532	N	N	13269	N	00	N
20	20230727	140933	55	40.00	KSQ150		제약	N	N	N	Y	40	N	123500	5500	2	4.66	14134517300	114986	60.96	119800	124500	119800	153400	82600	118000	122923.81	15.13	38979	1108	132400	125200	121300	114100	110200	123250	112150	51	35400	500	92040	100	1	10296563	12716	30.77	3.58	12	1.12	4013.00	34490.00	147000	20230629	-15.99	55000	20220930	124.55	147000	-15.99	20230629	65100	89.71	20230106	147000	-15.99	20230629	55000	124.55	20220930	2.89	Y	214450	500	51 억		1557532	N	N	13269	N	00	N
21	20230727	130932	55	40.00	KSQ150		제약	N	N	N	Y	40	N	123700	5700	2	4.83	12860463100	104666	55.49	119800	124500	119800	153400	82600	118000	122871.45	15.13	38979	1635	132400	125200	121300	114100	110200	123250	112150	51	35400	500	92040	100	1	10296563	12737	30.82	3.59	12	1.02	4013.00	34490.00	147000	20230629	-15.85	55000	20220930	124.91	147000	-15.85	20230629	65100	90.02	20230106	147000	-15.85	20230629	55000	124.91	20220930	2.89	Y	214450	500	51 억		1557532	N	N	13269	N	00	N
22	20230727	120936	55	40.00	KSQ150		제약	N	N	N	Y	40	N	123600	5600	2	4.75	11573817000	94269	49.97	119800	124500	119800	153400	82600	118000	122774.37	15.13	38979	2675	132400	125200	121300	114100	110200	123250	112150	51	35400	500	92040	100	1	10296563	12727	30.80	3.58	12	0.92	4013.00	34490.00	147000	20230629	-15.92	55000	20220930	124.73	147000	-15.92	20230629	65100	89.86	20230106	147000	-15.92	20230629	55000	124.73	20220930	2.89	Y	214450	500	51 억		1557532	N	N	13269	N	00	N
23	20230727	110937	55	40.00	KSQ150		제약	N	N	N	Y	40	N	123800	5800	2	4.92	9896338900	80674	42.77	119800	124500	119800	153400	82600	118000	122670.74	15.13	38979	896	132400	125200	121300	114100	110200	123250	112150	51	35400	500	92040	100	1	10296563	12747	30.85	3.59	12	0.78	4013.00	34490.00	147000	20230629	-15.78	55000	20220930	125.09	147000	-15.78	20230629	65100	90.17	20230106	147000	-15.78	20230629	55000	125.09	20220930	2.89	Y	214450	500	51 억		1557532	N	N	13269	N	00	N
24	20230727	100935	55	40.00	KSQ150		제약	N	N	N	Y	40	N	123000	5000	2	4.24	7443637200	60814	32.24	119800	124500	119800	153400	82600	118000	122400.06	15.13	38979	-2642	132400	125200	121300	114100	110200	123250	112150	51	35400	500	92040	100	1	10296563	12665	30.65	3.57	12	0.59	4013.00	34490.00	147000	20230629	-16.33	55000	20220930	123.64	147000	-16.33	20230629	65100	88.94	20230106	147000	-16.33	20230629	55000	123.64	20220930	2.89	Y	214450	500	51 억		1557532	N	N	13269	N	00	N
25	20230727	090932	55	40.00	KSQ150		제약	N	N	N	Y	40	N	122800	4800	2	4.07	1996377500	16369	8.68	119800	123800	119800	153400	82600	118000	121960.87	15.13	38979	-3589	132400	125200	121300	114100	110200	123250	112150	51	35400	500	92040	100	1	10296563	12644	30.60	3.56	12	0.16	4013.00	34490.00	147000	20230629	-16.46	55000	20220930	123.27	147000	-16.46	20230629	65100	88.63	20230106	147000	-16.46	20230629	55000	123.27	20220930	2.89	Y	214450	500	51 억		1557532	N	N	13269	N	00	N
26	20230726	160931	55	40.00	KSQ150		제약	N	N	N	Y	40	N	118000	-10300	5	-8.03	22831887800	188263	207.57	128300	128500	117400	166700	89900	128300	121275.09	14.75	0	36983	135366	131832	129666	126132	123966	130750	125050	51	38400	500	100070	100	1	10296563	12150	29.40	3.42	12	1.83	4013.00	34490.00	147000	20230629	-19.73	55000	20220930	114.55	147000	-19.73	20230629	65100	81.26	20230106	147000	-19.73	20230629	55000	114.55	20220930	2.78	Y	214450	500	51 억		1518553	N	N	13269	N	00	N
27	20230726	150936	55	40.00	KSQ150		제약	N	N	N	Y	40	N	119300	-9000	5	-7.01	21094951400	173626	191.44	128300	128500	117400	166700	89900	128300	121494.23	14.75	0	36896	135366	131832	129666	126132	123966	130750	125050	51	38400	500	100070	100	1	10296563	12284	29.73	3.46	12	1.69	4013.00	34490.00	147000	20230629	-18.84	55000	20220930	116.91	147000	-18.84	20230629	65100	83.26	20230106	147000	-18.84	20230629	55000	116.91	20220930	2.78	Y	214450	500	51 억		1518553	N	N	4783	N	00	N
28	20230726	140930	55	40.00	KSQ150		제약	N	N	N	Y	40	N	119200	-9100	5	-7.09	15088029100	123071	135.69	128300	128500	118700	166700	89900	128300	122593.45	14.75	0	19941	135366	131832	129666	126132	123966	130750	125050	51	38400	500	100070	100	1	10296563	12274	29.70	3.46	12	1.20	4013.00	34490.00	147000	20230629	-18.91	55000	20220930	116.73	147000	-18.91	20230629	65100	83.10	20230106	147000	-18.91	20230629	55000	116.73	20220930	2.78	Y	214450	500	51 억		1518553	N	N	4783	N	00	N
29	20230726	130927	55	40.00	KSQ150		제약	N	N	N	Y	40	N	119900	-8400	5	-6.55	10956708600	88883	98.00	128300	128500	119900	166700	89900	128300	123267.85	14.75	0	19120	135366	131832	129666	126132	123966	130750	125050	51	38400	500	100070	100	1	10296563	12346	29.88	3.48	12	0.86	4013.00	34490.00	147000	20230629	-18.44	55000	20220930	118.00	147000	-18.44	20230629	65100	84.18	20230106	147000	-18.44	20230629	55000	118.00	20220930	2.78	Y	214450	500	51 억		1518553	N	N	4783	N	00	N
30	20230726	120930	55	40.00	KSQ150		제약	N	N	N	Y	40	N	122800	-5500	5	-4.29	7855202600	63302	69.80	128300	128500	121500	166700	89900	128300	124087.05	14.75	0	10022	135366	131832	129666	126132	123966	130750	125050	51	38400	500	100070	100	1	10296563	12644	30.60	3.56	12	0.61	4013.00	34490.00	147000	20230629	-16.46	55000	20220930	123.27	147000	-16.46	20230629	65100	88.63	20230106	147000	-16.46	20230629	55000	123.27	20220930	2.78	Y	214450	500	51 억		1518553	N	N	4783	N	00	N
31	20230726	110925	55	40.00	KSQ150		제약	N	N	N	Y	40	N	122200	-6100	5	-4.75	6047093300	48523	53.50	128300	128500	122200	166700	89900	128300	124618.84	14.75	0	5485	135366	131832	129666	126132	123966	130750	125050	51	38400	500	100070	100	1	10296563	12582	30.45	3.54	12	0.47	4013.00	34490.00	147000	20230629	-16.87	55000	20220930	122.18	147000	-16.87	20230629	65100	87.71	20230106	147000	-16.87	20230629	55000	122.18	20220930	2.78	Y	214450	500	51 억		1518553	N	N	4783	N	00	N
32	20230726	100933	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124500	-3800	5	-2.96	3488104400	27762	30.61	128300	128500	124400	166700	89900	128300	125637.56	14.75	0	2948	135366	131832	129666	126132	123966	130750	125050	51	38400	500	100070	100	1	10296563	12819	31.02	3.61	12	0.27	4013.00	34490.00	147000	20230629	-15.31	55000	20220930	126.36	147000	-15.31	20230629	65100	91.24	20230106	147000	-15.31	20230629	55000	126.36	20220930	2.78	Y	214450	500	51 억		1518553	N	N	4783	N	00	N
33	20230726	090926	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126700	-1600	5	-1.25	1045561600	8301	9.15	128300	128500	124900	166700	89900	128300	125939.61	14.75	0	-1113	135366	131832	129666	126132	123966	130750	125050	51	38400	500	100070	100	1	10296563	13046	31.57	3.67	12	0.08	4013.00	34490.00	147000	20230629	-13.81	55000	20220930	130.36	147000	-13.81	20230629	65100	94.62	20230106	147000	-13.81	20230629	55000	130.36	20220930	2.78	Y	214450	500	51 억		1518553	N	N	4783	N	00	N
34	20230725	160923	55	40.00	KSQ150		제약	N	N	N	Y	40	N	128300	-3000	5	-2.28	11809328000	90631	47.87	132300	133200	127500	170600	92000	131300	130301.44	15.17	0	-22788	138166	134732	128966	125532	119766	136450	127250	51	39300	500	102410	100	1	10296563	13210	31.97	3.72	12	0.88	4013.00	34490.00	147000	20230629	-12.72	55000	20220930	133.27	147000	-12.72	20230629	65100	97.08	20230106	147000	-12.72	20230629	55000	133.27	20220930	2.79	Y	214450	500	51 억		1562038	N	N	4783	N	00	N
35	20230725	150914	55	40.00	KSQ150		제약	N	N	N	Y	40	N	128200	-3100	5	-2.36	10903007200	83562	44.14	132300	133200	128000	170600	92000	131300	130478.05	15.17	0	-21899	138166	134732	128966	125532	119766	136450	127250	51	39300	500	102410	100	1	10296563	13200	31.95	3.72	12	0.81	4013.00	34490.00	147000	20230629	-12.79	55000	20220930	133.09	147000	-12.79	20230629	65100	96.93	20230106	147000	-12.79	20230629	55000	133.09	20220930	2.79	Y	214450	500	51 억		1562038	N	N	10081	N	00	N
36	20230725	140911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	129500	-1800	5	-1.37	8595581700	65646	34.67	132300	133200	128900	170600	92000	131300	130938.39	15.17	0	-18820	138166	134732	128966	125532	119766	136450	127250	51	39300	500	102410	100	1	10296563	13334	32.27	3.75	12	0.64	4013.00	34490.00	147000	20230629	-11.90	55000	20220930	135.45	147000	-11.90	20230629	65100	98.92	20230106	147000	-11.90	20230629	55000	135.45	20220930	2.79	Y	214450	500	51 억		1562038	N	N	10081	N	00	N
37	20230725	130922	55	40.00	KSQ150		제약	N	N	N	Y	40	N	129900	-1400	5	-1.07	7333905000	55895	29.52	132300	133200	129200	170600	92000	131300	131208.61	15.17	0	-15485	138166	134732	128966	125532	119766	136450	127250	51	39300	500	102410	100	1	10296563	13375	32.37	3.77	12	0.54	4013.00	34490.00	147000	20230629	-11.63	55000	20220930	136.18	147000	-11.63	20230629	65100	99.54	20230106	147000	-11.63	20230629	55000	136.18	20220930	2.79	Y	214450	500	51 억		1562038	N	N	10081	N	00	N
38	20230725	120922	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130700	-600	5	-0.46	6744212500	51368	27.13	132300	133200	129200	170600	92000	131300	131292.10	15.17	0	-13361	138166	134732	128966	125532	119766	136450	127250	51	39300	500	102410	100	1	10296563	13458	32.57	3.79	12	0.50	4013.00	34490.00	147000	20230629	-11.09	55000	20220930	137.64	147000	-11.09	20230629	65100	100.77	20230106	147000	-11.09	20230629	55000	137.64	20220930	2.79	Y	214450	500	51 억		1562038	N	N	10081	N	00	N
39	20230725	110920	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131300	0	3	0.00	5473901400	41689	22.02	132300	133200	129200	170600	92000	131300	131303.26	15.17	0	-11676	138166	134732	128966	125532	119766	136450	127250	51	39300	500	102410	100	1	10296563	13519	32.72	3.81	12	0.40	4013.00	34490.00	147000	20230629	-10.68	55000	20220930	138.73	147000	-10.68	20230629	65100	101.69	20230106	147000	-10.68	20230629	55000	138.73	20220930	2.79	Y	214450	500	51 억		1562038	N	N	10081	N	00	N
40	20230725	100919	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132300	1000	2	0.76	3118138100	23808	12.58	132300	133200	129200	170600	92000	131300	130970.18	15.17	0	-8269	138166	134732	128966	125532	119766	136450	127250	51	39300	500	102410	100	1	10296563	13622	32.97	3.84	12	0.23	4013.00	34490.00	147000	20230629	-10.00	55000	20220930	140.55	147000	-10.00	20230629	65100	103.23	20230106	147000	-10.00	20230629	55000	140.55	20220930	2.79	Y	214450	500	51 억		1562038	N	N	10081	N	00	N
41	20230725	090919	55	40.00	KSQ150		제약	N	N	N	Y	40	N	129300	-2000	5	-1.52	996646700	7630	4.03	132300	132300	129200	170600	92000	131300	130622.11	15.17	0	-4443	138166	134732	128966	125532	119766	136450	127250	51	39300	500	102410	100	1	10296563	13313	32.22	3.75	12	0.07	4013.00	34490.00	147000	20230629	-12.04	55000	20220930	135.09	147000	-12.04	20230629	65100	98.62	20230106	147000	-12.04	20230629	55000	135.09	20220930	2.79	Y	214450	500	51 억		1562038	N	N	10081	N	00	N
42	20230724	160920	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131300	6800	2	5.46	24639750500	188845	220.73	124500	132400	123200	161800	87200	124500	130475.85	15.44	0	-27073	129233	126866	124333	121966	119433	128050	123150	51	37300	500	97110	100	1	10296563	13519	32.72	3.81	12	1.83	4013.00	34490.00	147000	20230629	-10.68	55000	20220930	138.73	147000	-10.68	20230629	65100	101.69	20230106	147000	-10.68	20230629	55000	138.73	20220930	2.85	Y	214450	500	51 억		1590271	N	N	10080	N	00	N
43	20230724	150917	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130700	6200	2	4.98	24090550300	184656	215.84	124500	132400	123200	161800	87200	124500	130461.78	15.44	0	-26372	129233	126866	124333	121966	119433	128050	123150	51	37300	500	97110	100	1	10296563	13458	32.57	3.79	12	1.79	4013.00	34490.00	147000	20230629	-11.09	55000	20220930	137.64	147000	-11.09	20230629	65100	100.77	20230106	147000	-11.09	20230629	55000	137.64	20220930	2.85	Y	214450	500	51 억		1590271	N	N	6997	N	00	N
44	20230724	140914	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131100	6600	2	5.30	22115198400	169579	198.22	124500	132400	123200	161800	87200	124500	130412.36	15.44	0	-22589	129233	126866	124333	121966	119433	128050	123150	51	37300	500	97110	100	1	10296563	13499	32.67	3.80	12	1.65	4013.00	34490.00	147000	20230629	-10.82	55000	20220930	138.36	147000	-10.82	20230629	65100	101.38	20230106	147000	-10.82	20230629	55000	138.36	20220930	2.85	Y	214450	500	51 억		1590271	N	N	6997	N	00	N
45	20230724	130915	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131500	7000	2	5.62	19713626800	151277	176.82	124500	132400	123200	161800	87200	124500	130314.77	15.44	0	-16210	129233	126866	124333	121966	119433	128050	123150	51	37300	500	97110	100	1	10296563	13540	32.77	3.81	12	1.47	4013.00	34490.00	147000	20230629	-10.54	55000	20220930	139.09	147000	-10.54	20230629	65100	102.00	20230106	147000	-10.54	20230629	55000	139.09	20220930	2.85	Y	214450	500	51 억		1590271	N	N	6997	N	00	N
46	20230724	120916	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130700	6200	2	4.98	16199405800	124606	145.65	124500	132200	123200	161800	87200	124500	130005.02	15.44	0	-7703	129233	126866	124333	121966	119433	128050	123150	51	37300	500	97110	100	1	10296563	13458	32.57	3.79	12	1.21	4013.00	34490.00	147000	20230629	-11.09	55000	20220930	137.64	147000	-11.09	20230629	65100	100.77	20230106	147000	-11.09	20230629	55000	137.64	20220930	2.85	Y	214450	500	51 억		1590271	N	N	6997	N	00	N
47	20230724	110920	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131100	6600	2	5.30	13868593500	106832	124.87	124500	132200	123200	161800	87200	124500	129816.85	15.44	0	1534	129233	126866	124333	121966	119433	128050	123150	51	37300	500	97110	100	1	10296563	13499	32.67	3.80	12	1.04	4013.00	34490.00	147000	20230629	-10.82	55000	20220930	138.36	147000	-10.82	20230629	65100	101.38	20230106	147000	-10.82	20230629	55000	138.36	20220930	2.85	Y	214450	500	51 억		1590271	N	N	6997	N	00	N
48	20230724	100911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	129900	5400	2	4.34	9036259000	69973	81.79	124500	132000	123200	161800	87200	124500	129139.23	15.44	0	-2820	129233	126866	124333	121966	119433	128050	123150	51	37300	500	97110	100	1	10296563	13375	32.37	3.77	12	0.68	4013.00	34490.00	147000	20230629	-11.63	55000	20220930	136.18	147000	-11.63	20230629	65100	99.54	20230106	147000	-11.63	20230629	55000	136.18	20220930	2.85	Y	214450	500	51 억		1590271	N	N	6997	N	00	N
49	20230724	090916	55	40.00	KSQ150		제약	N	N	N	Y	40	N	127700	3200	2	2.57	767208800	6099	7.13	124500	127800	123200	161800	87200	124500	125792.56	15.44	0	-648	129233	126866	124333	121966	119433	128050	123150	51	37300	500	97110	100	1	10296563	13149	31.82	3.70	12	0.06	4013.00	34490.00	147000	20230629	-13.13	55000	20220930	132.18	147000	-13.13	20230629	65100	96.16	20230106	147000	-13.13	20230629	55000	132.18	20220930	2.85	Y	214450	500	51 억		1590271	N	N	6997	N	00	N
50	20230721	160907	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124500	-2300	5	-1.81	10585577200	85267	66.37	123300	126700	121800	164800	88800	126800	124145.36	15.59	0	3034	134066	130432	124366	120732	114666	132250	122550	51	38000	500	98900	100	1	10296563	12819	31.02	3.61	12	0.83	4013.00	34490.00	147000	20230629	-15.31	55000	20220930	126.36	147000	-15.31	20230629	65100	91.24	20230106	147000	-15.31	20230629	55000	126.36	20220930	2.85	Y	214450	500	51 억		1605438	N	N	6995	N	00	N
51	20230721	150909	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124500	-2300	5	-1.81	9995507500	80526	62.68	123300	126700	121800	164800	88800	126800	124127.04	15.59	0	1552	134066	130432	124366	120732	114666	132250	122550	51	38000	500	98900	100	1	10296563	12819	31.02	3.61	12	0.78	4013.00	34490.00	147000	20230629	-15.31	55000	20220930	126.36	147000	-15.31	20230629	65100	91.24	20230106	147000	-15.31	20230629	55000	126.36	20220930	2.85	Y	214450	500	51 억		1605438	N	N	8684	N	00	N
52	20230721	140906	55	40.00	KSQ150		제약	N	N	N	Y	40	N	123900	-2900	5	-2.29	8740150800	70417	54.81	123300	126700	121800	164800	88800	126800	124119.14	15.59	0	413	134066	130432	124366	120732	114666	132250	122550	51	38000	500	98900	100	1	10296563	12757	30.87	3.59	12	0.68	4013.00	34490.00	147000	20230629	-15.71	55000	20220930	125.27	147000	-15.71	20230629	65100	90.32	20230106	147000	-15.71	20230629	55000	125.27	20220930	2.85	Y	214450	500	51 억		1605438	N	N	8684	N	00	N
53	20230721	130909	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125100	-1700	5	-1.34	7336212500	59143	46.04	123300	126700	121800	164800	88800	126800	124041.01	15.59	0	-2874	134066	130432	124366	120732	114666	132250	122550	51	38000	500	98900	100	1	10296563	12881	31.17	3.63	12	0.57	4013.00	34490.00	147000	20230629	-14.90	55000	20220930	127.45	147000	-14.90	20230629	65100	92.17	20230106	147000	-14.90	20230629	55000	127.45	20220930	2.85	Y	214450	500	51 억		1605438	N	N	8684	N	00	N
54	20230721	120921	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124700	-2100	5	-1.66	5837158400	47191	36.73	123300	126700	121800	164800	88800	126800	123690.88	15.59	0	218	134066	130432	124366	120732	114666	132250	122550	51	38000	500	98900	100	1	10296563	12840	31.07	3.62	12	0.46	4013.00	34490.00	147000	20230629	-15.17	55000	20220930	126.73	147000	-15.17	20230629	65100	91.55	20230106	147000	-15.17	20230629	55000	126.73	20220930	2.85	Y	214450	500	51 억		1605438	N	N	8684	N	00	N
55	20230721	110916	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125200	-1600	5	-1.26	5108213900	41343	32.18	123300	126700	121800	164800	88800	126800	123555.35	15.59	0	-876	134066	130432	124366	120732	114666	132250	122550	51	38000	500	98900	100	1	10296563	12891	31.20	3.63	12	0.40	4013.00	34490.00	147000	20230629	-14.83	55000	20220930	127.64	147000	-14.83	20230629	65100	92.32	20230106	147000	-14.83	20230629	55000	127.64	20220930	2.85	Y	214450	500	51 억		1605438	N	N	8684	N	00	N
56	20230721	100914	55	40.00	KSQ150		제약	N	N	N	Y	40	N	121900	-4900	5	-3.86	3879751000	31500	24.52	123300	125500	121800	164800	88800	126800	123164.39	15.59	0	-2797	134066	130432	124366	120732	114666	132250	122550	51	38000	500	98900	100	1	10296563	12552	30.38	3.53	12	0.31	4013.00	34490.00	147000	20230629	-17.07	55000	20220930	121.64	147000	-17.07	20230629	65100	87.25	20230106	147000	-17.07	20230629	55000	121.64	20220930	2.85	Y	214450	500	51 억		1605438	N	N	8684	N	00	N
57	20230721	090913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124500	-2300	5	-1.81	544730800	4387	3.41	123300	125500	123300	164800	88800	126800	124157.27	15.59	0	-34	134066	130432	124366	120732	114666	132250	122550	51	38000	500	98900	100	1	10296563	12819	31.02	3.61	12	0.04	4013.00	34490.00	147000	20230629	-15.31	55000	20220930	126.36	147000	-15.31	20230629	65100	91.24	20230106	147000	-15.31	20230629	55000	126.36	20220930	2.85	Y	214450	500	51 억		1605438	N	N	8684	N	00	N
58	20230720	160905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126800	2400	2	1.93	16031190300	128311	107.69	122500	128000	118300	161700	87100	124400	124939.43	15.69	0	-1887	128333	126366	123633	121666	118933	125000	120300	51	37300	500	97030	100	1	10296563	13056	31.60	3.68	12	1.25	4013.00	34490.00	147000	20230629	-13.74	55000	20220930	130.55	147000	-13.74	20230629	65100	94.78	20230106	147000	-13.74	20230629	55000	130.55	20220930	2.86	Y	214450	500	51 억		1615476	N	N	8684	N	00	N
59	20230720	150905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126000	1600	2	1.29	15424739800	123509	103.66	122500	128000	118300	161700	87100	124400	124887.58	15.69	0	-1128	128333	126366	123633	121666	118933	125000	120300	51	37300	500	97030	100	1	10296563	12974	31.40	3.65	12	1.20	4013.00	34490.00	147000	20230629	-14.29	55000	20220930	129.09	147000	-14.29	20230629	65100	93.55	20230106	147000	-14.29	20230629	55000	129.09	20220930	2.86	Y	214450	500	51 억		1615476	N	N	11246	N	00	N
60	20230720	140903	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126100	1700	2	1.37	13000584800	104234	87.48	122500	128000	118300	161700	87100	124400	124724.99	15.69	0	-12	128333	126366	123633	121666	118933	125000	120300	51	37300	500	97030	100	1	10296563	12984	31.42	3.66	12	1.01	4013.00	34490.00	147000	20230629	-14.22	55000	20220930	129.27	147000	-14.22	20230629	65100	93.70	20230106	147000	-14.22	20230629	55000	129.27	20220930	2.86	Y	214450	500	51 억		1615476	N	N	11246	N	00	N
61	20230720	130905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125900	1500	2	1.21	11188289500	89899	75.45	122500	128000	118300	161700	87100	124400	124453.99	15.69	0	2509	128333	126366	123633	121666	118933	125000	120300	51	37300	500	97030	100	1	10296563	12963	31.37	3.65	12	0.87	4013.00	34490.00	147000	20230629	-14.35	55000	20220930	128.91	147000	-14.35	20230629	65100	93.39	20230106	147000	-14.35	20230629	55000	128.91	20220930	2.86	Y	214450	500	51 억		1615476	N	N	11246	N	00	N
62	20230720	120912	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125000	600	2	0.48	9404005200	75699	63.53	122500	128000	118300	161700	87100	124400	124228.92	15.69	0	2479	128333	126366	123633	121666	118933	125000	120300	51	37300	500	97030	100	1	10296563	12871	31.15	3.62	12	0.74	4013.00	34490.00	147000	20230629	-14.97	55000	20220930	127.27	147000	-14.97	20230629	65100	92.01	20230106	147000	-14.97	20230629	55000	127.27	20220930	2.86	Y	214450	500	51 억		1615476	N	N	11246	N	00	N
63	20230720	110908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126900	2500	2	2.01	8061313700	65009	54.56	122500	128000	118300	161700	87100	124400	124003.04	15.69	0	2481	128333	126366	123633	121666	118933	125000	120300	51	37300	500	97030	100	1	10296563	13066	31.62	3.68	12	0.63	4013.00	34490.00	147000	20230629	-13.67	55000	20220930	130.73	147000	-13.67	20230629	65100	94.93	20230106	147000	-13.67	20230629	55000	130.73	20220930	2.86	Y	214450	500	51 억		1615476	N	N	11246	N	00	N
64	20230720	100858	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126300	1900	2	1.53	5666790000	46136	38.72	122500	126900	118300	161700	87100	124400	122827.94	15.69	0	3839	128333	126366	123633	121666	118933	125000	120300	51	37300	500	97030	100	1	10296563	13005	31.47	3.66	12	0.45	4013.00	34490.00	147000	20230629	-14.08	55000	20220930	129.64	147000	-14.08	20230629	65100	94.01	20230106	147000	-14.08	20230629	55000	129.64	20220930	2.86	Y	214450	500	51 억		1615476	N	N	11246	N	00	N
65	20230720	090900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	119000	-5400	5	-4.34	1704063400	14178	11.90	122500	124400	118300	161700	87100	124400	120190.68	15.69	0	529	128333	126366	123633	121666	118933	125000	120300	51	37300	500	97030	100	1	10296563	12253	29.65	3.45	12	0.14	4013.00	34490.00	147000	20230629	-19.05	55000	20220930	116.36	147000	-19.05	20230629	65100	82.80	20230106	147000	-19.05	20230629	55000	116.36	20220930	2.86	Y	214450	500	51 억		1615476	N	N	11246	N	00	N
66	20230719	160916	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124400	-300	5	-0.24	14699151600	119084	141.51	124700	125600	120900	162100	87300	124700	123435.14	15.49	0	25553	129100	126900	125500	123300	121900	126200	122600	51	37400	500	97260	100	1	10296563	12809	31.00	3.61	12	1.16	4013.00	34490.00	147000	20230629	-15.37	55000	20220930	126.18	147000	-15.37	20230629	65100	91.09	20230106	147000	-15.37	20230629	55000	126.18	20220930	2.83	Y	214450	500	51 억		1595385	N	N	11246	N	00	N
67	20230719	150916	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124200	-500	5	-0.40	14211486600	115158	136.84	124700	125600	120900	162100	87300	124700	123408.59	15.49	0	24742	129100	126900	125500	123300	121900	126200	122600	51	37400	500	97260	100	1	10296563	12788	30.95	3.60	12	1.12	4013.00	34490.00	147000	20230629	-15.51	55000	20220930	125.82	147000	-15.51	20230629	65100	90.78	20230106	147000	-15.51	20230629	55000	125.82	20220930	2.83	Y	214450	500	51 억		1595385	N	N	5630	N	00	N
68	20230719	140918	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124000	-700	5	-0.56	11739909100	95250	113.19	124700	125600	120900	162100	87300	124700	123253.64	15.49	0	26018	129100	126900	125500	123300	121900	126200	122600	51	37400	500	97260	100	1	10296563	12768	30.90	3.60	12	0.93	4013.00	34490.00	147000	20230629	-15.65	55000	20220930	125.45	147000	-15.65	20230629	65100	90.48	20230106	147000	-15.65	20230629	55000	125.45	20220930	2.83	Y	214450	500	51 억		1595385	N	N	5630	N	00	N
69	20230719	130907	55	40.00	KSQ150		제약	N	N	N	Y	40	N	123700	-1000	5	-0.80	9655604200	78399	93.16	124700	125600	120900	162100	87300	124700	123159.79	15.49	0	23034	129100	126900	125500	123300	121900	126200	122600	51	37400	500	97260	100	1	10296563	12737	30.82	3.59	12	0.76	4013.00	34490.00	147000	20230629	-15.85	55000	20220930	124.91	147000	-15.85	20230629	65100	90.02	20230106	147000	-15.85	20230629	55000	124.91	20220930	2.83	Y	214450	500	51 억		1595385	N	N	5630	N	00	N
70	20230719	120921	55	40.00	KSQ150		제약	N	N	N	Y	40	N	123800	-900	5	-0.72	8559220400	69540	82.64	124700	125600	120900	162100	87300	124700	123083.41	15.49	0	20849	129100	126900	125500	123300	121900	126200	122600	51	37400	500	97260	100	1	10296563	12747	30.85	3.59	12	0.68	4013.00	34490.00	147000	20230629	-15.78	55000	20220930	125.09	147000	-15.78	20230629	65100	90.17	20230106	147000	-15.78	20230629	55000	125.09	20220930	2.83	Y	214450	500	51 억		1595385	N	N	5630	N	00	N
71	20230719	110919	55	40.00	KSQ150		제약	N	N	N	Y	40	N	122000	-2700	5	-2.17	6251098500	51003	60.61	124700	125200	120900	162100	87300	124700	122563.35	15.49	0	16220	129100	126900	125500	123300	121900	126200	122600	51	37400	500	97260	100	1	10296563	12562	30.40	3.54	12	0.50	4013.00	34490.00	147000	20230629	-17.01	55000	20220930	121.82	147000	-17.01	20230629	65100	87.40	20230106	147000	-17.01	20230629	55000	121.82	20220930	2.83	Y	214450	500	51 억		1595385	N	N	5630	N	00	N
72	20230719	100911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	122000	-2700	5	-2.17	4079303500	33255	39.52	124700	125200	120900	162100	87300	124700	122667.37	15.49	0	10379	129100	126900	125500	123300	121900	126200	122600	51	37400	500	97260	100	1	10296563	12562	30.40	3.54	12	0.32	4013.00	34490.00	147000	20230629	-17.01	55000	20220930	121.82	147000	-17.01	20230629	65100	87.40	20230106	147000	-17.01	20230629	55000	121.82	20220930	2.83	Y	214450	500	51 억		1595385	N	N	5630	N	00	N
73	20230719	090911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	122000	-2700	5	-2.17	910730100	7425	8.82	124700	124700	121500	162100	87300	124700	122657.25	15.49	0	551	129100	126900	125500	123300	121900	126200	122600	51	37400	500	97260	100	1	10296563	12562	30.40	3.54	12	0.07	4013.00	34490.00	147000	20230629	-17.01	55000	20220930	121.82	147000	-17.01	20230629	65100	87.40	20230106	147000	-17.01	20230629	55000	121.82	20220930	2.83	Y	214450	500	51 억		1595385	N	N	5630	N	00	N
74	20230718	160910	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124700	-200	5	-0.16	10468408200	83660	60.65	126100	127700	124100	162300	87500	124900	125131.47	15.21	0	36231	130900	127900	126000	123000	121100	126950	122050	51	37400	500	97420	100	1	10296563	12840	31.07	3.62	12	0.81	4013.00	34490.00	147000	20230629	-15.17	55000	20220930	126.73	147000	-15.17	20230629	65100	91.55	20230106	147000	-15.17	20230629	55000	126.73	20220930	2.89	Y	214450	500	51 억		1566176	N	N	5207	N	00	N
75	20230718	150908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124700	-200	5	-0.16	9774014900	78091	56.61	126100	127700	124100	162300	87500	124900	125161.86	15.21	0	32313	130900	127900	126000	123000	121100	126950	122050	51	37400	500	97420	100	1	10296563	12840	31.07	3.62	12	0.76	4013.00	34490.00	147000	20230629	-15.17	55000	20220930	126.73	147000	-15.17	20230629	65100	91.55	20230106	147000	-15.17	20230629	55000	126.73	20220930	2.89	Y	214450	500	51 억		1566176	N	N	4912	N	00	N
76	20230718	140905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125300	400	2	0.32	8704971800	69523	50.40	126100	127700	124100	162300	87500	124900	125209.96	15.21	0	27652	130900	127900	126000	123000	121100	126950	122050	51	37400	500	97420	100	1	10296563	12902	31.22	3.63	12	0.68	4013.00	34490.00	147000	20230629	-14.76	55000	20220930	127.82	147000	-14.76	20230629	65100	92.47	20230106	147000	-14.76	20230629	55000	127.82	20220930	2.89	Y	214450	500	51 억		1566176	N	N	4912	N	00	N
77	20230718	130906	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124900	0	3	0.00	7268119900	58010	42.05	126100	127700	124100	162300	87500	124900	125290.81	15.21	0	21016	130900	127900	126000	123000	121100	126950	122050	51	37400	500	97420	100	1	10296563	12860	31.12	3.62	12	0.56	4013.00	34490.00	147000	20230629	-15.03	55000	20220930	127.09	147000	-15.03	20230629	65100	91.86	20230106	147000	-15.03	20230629	55000	127.09	20220930	2.89	Y	214450	500	51 억		1566176	N	N	4912	N	00	N
78	20230718	120914	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124400	-500	5	-0.40	5927389000	47270	34.27	126100	127700	124100	162300	87500	124900	125394.31	15.21	0	15112	130900	127900	126000	123000	121100	126950	122050	51	37400	500	97420	100	1	10296563	12809	31.00	3.61	12	0.46	4013.00	34490.00	147000	20230629	-15.37	55000	20220930	126.18	147000	-15.37	20230629	65100	91.09	20230106	147000	-15.37	20230629	55000	126.18	20220930	2.89	Y	214450	500	51 억		1566176	N	N	4912	N	00	N
79	20230718	110913	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125600	700	2	0.56	4435092000	35310	25.60	126100	127700	124100	162300	87500	124900	125604.42	15.21	0	10619	130900	127900	126000	123000	121100	126950	122050	51	37400	500	97420	100	1	10296563	12932	31.30	3.64	12	0.34	4013.00	34490.00	147000	20230629	-14.56	55000	20220930	128.36	147000	-14.56	20230629	65100	92.93	20230106	147000	-14.56	20230629	55000	128.36	20220930	2.89	Y	214450	500	51 억		1566176	N	N	4912	N	00	N
80	20230718	100905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125300	400	2	0.32	2616929200	20826	15.10	126100	127700	124100	162300	87500	124900	125656.83	15.21	0	6788	130900	127900	126000	123000	121100	126950	122050	51	37400	500	97420	100	1	10296563	12902	31.22	3.63	12	0.20	4013.00	34490.00	147000	20230629	-14.76	55000	20220930	127.82	147000	-14.76	20230629	65100	92.47	20230106	147000	-14.76	20230629	55000	127.82	20220930	2.89	Y	214450	500	51 억		1566176	N	N	4912	N	00	N
81	20230718	090903	55	40.00	KSQ150		제약	N	N	N	Y	40	N	127200	2300	2	1.84	543814900	4312	3.13	126100	127500	125000	162300	87500	124900	126116.63	15.21	0	1654	130900	127900	126000	123000	121100	126950	122050	51	37400	500	97420	100	1	10296563	13097	31.70	3.69	12	0.04	4013.00	34490.00	147000	20230629	-13.47	55000	20220930	131.27	147000	-13.47	20230629	65100	95.39	20230106	147000	-13.47	20230629	55000	131.27	20220930	2.89	Y	214450	500	51 억		1566176	N	N	4912	N	00	N
82	20230717	160905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124900	-5600	5	-4.29	17356747700	137784	215.90	129000	129000	124100	169600	91400	130500	125971.58	14.83	0	32811	134500	132500	131100	129100	127700	131800	128400	51	39100	500	101790	100	1	10296563	12860	31.12	3.62	12	1.34	4013.00	34490.00	147000	20230629	-15.03	55000	20220930	127.09	147000	-15.03	20230629	65100	91.86	20230106	147000	-15.03	20230629	55000	127.09	20220930	3.02	Y	214450	500	51 억		1526517	N	N	4912	N	00	N
83	20230717	150902	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124600	-5900	5	-4.52	16532855900	131167	205.53	129000	129000	124300	169600	91400	130500	126044.32	14.83	0	30949	134500	132500	131100	129100	127700	131800	128400	51	39100	500	101790	100	1	10296563	12830	31.05	3.61	12	1.27	4013.00	34490.00	147000	20230629	-15.24	55000	20220930	126.55	147000	-15.24	20230629	65100	91.40	20230106	147000	-15.24	20230629	55000	126.55	20220930	3.02	Y	214450	500	51 억		1526517	N	N	6625	N	00	N
84	20230717	140905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125300	-5200	5	-3.98	14844686800	117629	184.32	129000	129000	124500	169600	91400	130500	126199.21	14.83	0	28749	134500	132500	131100	129100	127700	131800	128400	51	39100	500	101790	100	1	10296563	12902	31.22	3.63	12	1.14	4013.00	34490.00	147000	20230629	-14.76	55000	20220930	127.82	147000	-14.76	20230629	65100	92.47	20230106	147000	-14.76	20230629	55000	127.82	20220930	3.02	Y	214450	500	51 억		1526517	N	N	6625	N	00	N
85	20230717	130855	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125500	-5000	5	-3.83	12356565100	97734	153.14	129000	129000	125100	169600	91400	130500	126430.57	14.83	0	21880	134500	132500	131100	129100	127700	131800	128400	51	39100	500	101790	100	1	10296563	12922	31.27	3.64	12	0.95	4013.00	34490.00	147000	20230629	-14.63	55000	20220930	128.18	147000	-14.63	20230629	65100	92.78	20230106	147000	-14.63	20230629	55000	128.18	20220930	3.02	Y	214450	500	51 억		1526517	N	N	6625	N	00	N
86	20230717	120907	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125500	-5000	5	-3.83	10313980400	81453	127.63	129000	129000	125400	169600	91400	130500	126624.93	14.83	0	18132	134500	132500	131100	129100	127700	131800	128400	51	39100	500	101790	100	1	10296563	12922	31.27	3.64	12	0.79	4013.00	34490.00	147000	20230629	-14.63	55000	20220930	128.18	147000	-14.63	20230629	65100	92.78	20230106	147000	-14.63	20230629	55000	128.18	20220930	3.02	Y	214450	500	51 억		1526517	N	N	6625	N	00	N
87	20230717	110858	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126500	-4000	5	-3.07	8523333600	67229	105.34	129000	129000	125400	169600	91400	130500	126780.61	14.83	0	15957	134500	132500	131100	129100	127700	131800	128400	51	39100	500	101790	100	1	10296563	13025	31.52	3.67	12	0.65	4013.00	34490.00	147000	20230629	-13.95	55000	20220930	130.00	147000	-13.95	20230629	65100	94.32	20230106	147000	-13.95	20230629	55000	130.00	20220930	3.02	Y	214450	500	51 억		1526517	N	N	6625	N	00	N
88	20230717	100857	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126800	-3700	5	-2.84	5620406200	44272	69.37	129000	129000	125400	169600	91400	130500	126951.71	14.83	0	7021	134500	132500	131100	129100	127700	131800	128400	51	39100	500	101790	100	1	10296563	13056	31.60	3.68	12	0.43	4013.00	34490.00	147000	20230629	-13.74	55000	20220930	130.55	147000	-13.74	20230629	65100	94.78	20230106	147000	-13.74	20230629	55000	130.55	20220930	3.02	Y	214450	500	51 억		1526517	N	N	6625	N	00	N
89	20230717	090857	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126500	-4000	5	-3.07	864552900	6799	10.65	129000	129000	126400	169600	91400	130500	127158.83	14.83	0	-1249	134500	132500	131100	129100	127700	131800	128400	51	39100	500	101790	100	1	10296563	13025	31.52	3.67	12	0.07	4013.00	34490.00	147000	20230629	-13.95	55000	20220930	130.00	147000	-13.95	20230629	65100	94.32	20230106	147000	-13.95	20230629	55000	130.00	20220930	3.02	Y	214450	500	51 억		1526517	N	N	6625	N	00	N
90	20230714	160857	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130500	-1800	5	-1.36	8316613200	63690	68.51	133100	133100	129700	171900	92700	132300	130579.60	14.97	0	-2815	135766	134032	131366	129632	126966	134900	130500	51	39600	500	103190	100	1	10296563	13437	32.52	3.78	12	0.62	4013.00	34490.00	147000	20230629	-11.22	55000	20220930	137.27	147000	-11.22	20230629	65100	100.46	20230106	147000	-11.22	20230629	55000	137.27	20220930	2.99	Y	214450	500	51 억		1541158	N	N	6625	N	00	N
91	20230714	150900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	129700	-2600	5	-1.97	7601596500	58204	62.61	133100	133100	129700	171900	92700	132300	130602.65	14.97	0	-1073	135766	134032	131366	129632	126966	134900	130500	51	39600	500	103190	100	1	10296563	13355	32.32	3.76	12	0.57	4013.00	34490.00	147000	20230629	-11.77	55000	20220930	135.82	147000	-11.77	20230629	65100	99.23	20230106	147000	-11.77	20230629	55000	135.82	20220930	2.99	Y	214450	500	51 억		1541158	N	N	5016	N	00	N
92	20230714	140905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130900	-1400	5	-1.06	5907705200	45209	48.63	133100	133100	129900	171900	92700	132300	130675.42	14.97	0	1307	135766	134032	131366	129632	126966	134900	130500	51	39600	500	103190	100	1	10296563	13478	32.62	3.80	12	0.44	4013.00	34490.00	147000	20230629	-10.95	55000	20220930	138.00	147000	-10.95	20230629	65100	101.08	20230106	147000	-10.95	20230629	55000	138.00	20220930	2.99	Y	214450	500	51 억		1541158	N	N	5016	N	00	N
93	20230714	130852	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130400	-1900	5	-1.44	4674908100	35799	38.51	133100	133100	129900	171900	92700	132300	130587.67	14.97	0	199	135766	134032	131366	129632	126966	134900	130500	51	39600	500	103190	100	1	10296563	13427	32.49	3.78	12	0.35	4013.00	34490.00	147000	20230629	-11.29	55000	20220930	137.09	147000	-11.29	20230629	65100	100.31	20230106	147000	-11.29	20230629	55000	137.09	20220930	2.99	Y	214450	500	51 억		1541158	N	N	5016	N	00	N
94	20230714	120852	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130600	-1700	5	-1.28	3862786600	29579	31.82	133100	133100	129900	171900	92700	132300	130592.20	14.97	0	296	135766	134032	131366	129632	126966	134900	130500	51	39600	500	103190	100	1	10296563	13447	32.54	3.79	12	0.29	4013.00	34490.00	147000	20230629	-11.16	55000	20220930	137.45	147000	-11.16	20230629	65100	100.61	20230106	147000	-11.16	20230629	55000	137.45	20220930	2.99	Y	214450	500	51 억		1541158	N	N	5016	N	00	N
95	20230714	110903	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130000	-2300	5	-1.74	3125774500	23923	25.73	133100	133100	129900	171900	92700	132300	130659.80	14.97	0	-222	135766	134032	131366	129632	126966	134900	130500	51	39600	500	103190	100	1	10296563	13386	32.39	3.77	12	0.23	4013.00	34490.00	147000	20230629	-11.56	55000	20220930	136.36	147000	-11.56	20230629	65100	99.69	20230106	147000	-11.56	20230629	55000	136.36	20220930	2.99	Y	214450	500	51 억		1541158	N	N	5016	N	00	N
96	20230714	100904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130700	-1600	5	-1.21	2037376100	15570	16.75	133100	133100	130000	171900	92700	132300	130852.67	14.97	0	-1322	135766	134032	131366	129632	126966	134900	130500	51	39600	500	103190	100	1	10296563	13458	32.57	3.79	12	0.15	4013.00	34490.00	147000	20230629	-11.09	55000	20220930	137.64	147000	-11.09	20230629	65100	100.77	20230106	147000	-11.09	20230629	55000	137.64	20220930	2.99	Y	214450	500	51 억		1541158	N	N	5016	N	00	N
97	20230714	090859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131100	-1200	5	-0.91	471924300	3589	3.86	133100	133100	130700	171900	92700	132300	131491.86	14.97	0	-1642	135766	134032	131366	129632	126966	134900	130500	51	39600	500	103190	100	1	10296563	13499	32.67	3.80	12	0.03	4013.00	34490.00	147000	20230629	-10.82	55000	20220930	138.36	147000	-10.82	20230629	65100	101.38	20230106	147000	-10.82	20230629	55000	138.36	20220930	2.99	Y	214450	500	51 억		1541158	N	N	5016	N	00	N
98	20230713	160855	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132300	2200	2	1.69	12224768500	92868	126.89	131800	133100	128700	169100	91100	130100	131634.83	15.13	0	-10831	134633	132366	129133	126866	123633	133500	128000	51	39000	500	101470	100	1	10296563	13622	32.97	3.84	12	0.90	4013.00	34490.00	147000	20230629	-10.00	55000	20220930	140.55	147000	-10.00	20230629	65100	103.23	20230106	147000	-10.00	20230629	55000	140.55	20220930	2.97	Y	214450	500	51 억		1558194	N	N	5016	N	00	N
99	20230713	150851	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132000	1900	2	1.46	11613941700	88247	120.57	131800	133100	128700	169100	91100	130100	131607.21	15.13	0	-9951	134633	132366	129133	126866	123633	133500	128000	51	39000	500	101470	100	1	10296563	13591	32.89	3.83	12	0.86	4013.00	34490.00	147000	20230629	-10.20	55000	20220930	140.00	147000	-10.20	20230629	65100	102.76	20230106	147000	-10.20	20230629	55000	140.00	20220930	2.97	Y	214450	500	51 억		1558194	N	N	4691	N	00	N
100	20230713	140849	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131500	1400	2	1.08	9908868900	75318	102.91	131800	133100	128700	169100	91100	130100	131560.44	15.13	0	-5313	134633	132366	129133	126866	123633	133500	128000	51	39000	500	101470	100	1	10296563	13540	32.77	3.81	12	0.73	4013.00	34490.00	147000	20230629	-10.54	55000	20220930	139.09	147000	-10.54	20230629	65100	102.00	20230106	147000	-10.54	20230629	55000	139.09	20220930	2.97	Y	214450	500	51 억		1558194	N	N	4691	N	00	N
101	20230713	130854	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132600	2500	2	1.92	8214735300	62495	85.39	131800	133000	128700	169100	91100	130100	131446.28	15.13	0	338	134633	132366	129133	126866	123633	133500	128000	51	39000	500	101470	100	1	10296563	13653	33.04	3.84	12	0.61	4013.00	34490.00	147000	20230629	-9.80	55000	20220930	141.09	147000	-9.80	20230629	65100	103.69	20230106	147000	-9.80	20230629	55000	141.09	20220930	2.97	Y	214450	500	51 억		1558194	N	N	4691	N	00	N
102	20230713	120849	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131500	1400	2	1.08	5442531600	41520	56.73	131800	132400	128700	169100	91100	130100	131082.17	15.13	0	-2094	134633	132366	129133	126866	123633	133500	128000	51	39000	500	101470	100	1	10296563	13540	32.77	3.81	12	0.40	4013.00	34490.00	147000	20230629	-10.54	55000	20220930	139.09	147000	-10.54	20230629	65100	102.00	20230106	147000	-10.54	20230629	55000	139.09	20220930	2.97	Y	214450	500	51 억		1558194	N	N	4691	N	00	N
103	20230713	110852	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131500	1400	2	1.08	3994154400	30518	41.70	131800	132400	128700	169100	91100	130100	130878.64	15.13	0	-1361	134633	132366	129133	126866	123633	133500	128000	51	39000	500	101470	100	1	10296563	13540	32.77	3.81	12	0.30	4013.00	34490.00	147000	20230629	-10.54	55000	20220930	139.09	147000	-10.54	20230629	65100	102.00	20230106	147000	-10.54	20230629	55000	139.09	20220930	2.97	Y	214450	500	51 억		1558194	N	N	4691	N	00	N
104	20230713	100847	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131400	1300	2	1.00	2190133700	16830	22.99	131800	132000	128700	169100	91100	130100	130132.72	15.13	0	-643	134633	132366	129133	126866	123633	133500	128000	51	39000	500	101470	100	1	10296563	13530	32.74	3.81	12	0.16	4013.00	34490.00	147000	20230629	-10.61	55000	20220930	138.91	147000	-10.61	20230629	65100	101.84	20230106	147000	-10.61	20230629	55000	138.91	20220930	2.97	Y	214450	500	51 억		1558194	N	N	4691	N	00	N
105	20230713	090845	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131000	900	2	0.69	555261100	4239	5.79	131800	132000	129600	169100	91100	130100	130988.70	15.13	0	-658	134633	132366	129133	126866	123633	133500	128000	51	39000	500	101470	100	1	10296563	13488	32.64	3.80	12	0.04	4013.00	34490.00	147000	20230629	-10.88	55000	20220930	138.18	147000	-10.88	20230629	65100	101.23	20230106	147000	-10.88	20230629	55000	138.18	20220930	2.97	Y	214450	500	51 억		1558194	N	N	4691	N	00	N
106	20230712	160845	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130100	1800	2	1.40	9416018200	72883	78.87	126500	131400	125900	166700	89900	128300	129193.17	15.16	0	-3303	132433	130366	127533	125466	122633	131400	126500	51	38400	500	100070	100	1	10296563	13396	32.42	3.77	12	0.71	4013.00	34490.00	147000	20230629	-11.50	55000	20220930	136.55	147000	-11.50	20230629	65100	99.85	20230106	147000	-11.50	20230629	55000	136.55	20220930	3.09	Y	214450	500	51 억		1560888	N	N	4664	N	00	N
107	20230712	150840	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130100	1800	2	1.40	8853036600	68551	74.18	126500	131400	125900	166700	89900	128300	129145.26	15.16	0	-3700	132433	130366	127533	125466	122633	131400	126500	51	38400	500	100070	100	1	10296563	13396	32.42	3.77	12	0.67	4013.00	34490.00	147000	20230629	-11.50	55000	20220930	136.55	147000	-11.50	20230629	65100	99.85	20230106	147000	-11.50	20230629	55000	136.55	20220930	3.09	Y	214450	500	51 억		1560888	N	N	3780	N	00	N
108	20230712	140838	55	40.00	KSQ150		제약	N	N	N	Y	40	N	129300	1000	2	0.78	7432992800	57613	62.35	126500	131400	125900	166700	89900	128300	129015.90	15.16	0	-4409	132433	130366	127533	125466	122633	131400	126500	51	38400	500	100070	100	1	10296563	13313	32.22	3.75	12	0.56	4013.00	34490.00	147000	20230629	-12.04	55000	20220930	135.09	147000	-12.04	20230629	65100	98.62	20230106	147000	-12.04	20230629	55000	135.09	20220930	3.09	Y	214450	500	51 억		1560888	N	N	3780	N	00	N
109	20230712	130839	55	40.00	KSQ150		제약	N	N	N	Y	40	N	128500	200	2	0.16	6474005900	50194	54.32	126500	131400	125900	166700	89900	128300	128979.68	15.16	0	-6209	132433	130366	127533	125466	122633	131400	126500	51	38400	500	100070	100	1	10296563	13231	32.02	3.73	12	0.49	4013.00	34490.00	147000	20230629	-12.59	55000	20220930	133.64	147000	-12.59	20230629	65100	97.39	20230106	147000	-12.59	20230629	55000	133.64	20220930	3.09	Y	214450	500	51 억		1560888	N	N	3780	N	00	N
110	20230712	120843	55	40.00	KSQ150		제약	N	N	N	Y	40	N	128000	-300	5	-0.23	5716951000	44282	47.92	126500	131400	125900	166700	89900	128300	129103.27	15.16	0	-9462	132433	130366	127533	125466	122633	131400	126500	51	38400	500	100070	100	1	10296563	13180	31.90	3.71	12	0.43	4013.00	34490.00	147000	20230629	-12.93	55000	20220930	132.73	147000	-12.93	20230629	65100	96.62	20230106	147000	-12.93	20230629	55000	132.73	20220930	3.09	Y	214450	500	51 억		1560888	N	N	3780	N	00	N
111	20230712	110843	55	40.00	KSQ150		제약	N	N	N	Y	40	N	128800	500	2	0.39	4804111100	37159	40.21	126500	131400	125900	166700	89900	128300	129285.26	15.16	0	-8812	132433	130366	127533	125466	122633	131400	126500	51	38400	500	100070	100	1	10296563	13262	32.10	3.73	12	0.36	4013.00	34490.00	147000	20230629	-12.38	55000	20220930	134.18	147000	-12.38	20230629	65100	97.85	20230106	147000	-12.38	20230629	55000	134.18	20220930	3.09	Y	214450	500	51 억		1560888	N	N	3780	N	00	N
112	20230712	100842	55	40.00	KSQ150		제약	N	N	N	Y	40	N	129300	1000	2	0.78	1628645900	12775	13.82	126500	129400	125900	166700	89900	128300	127486.96	15.16	0	2181	132433	130366	127533	125466	122633	131400	126500	51	38400	500	100070	100	1	10296563	13313	32.22	3.75	12	0.12	4013.00	34490.00	147000	20230629	-12.04	55000	20220930	135.09	147000	-12.04	20230629	65100	98.62	20230106	147000	-12.04	20230629	55000	135.09	20220930	3.09	Y	214450	500	51 억		1560888	N	N	3780	N	00	N
113	20230712	090844	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126500	-1800	5	-1.40	270893400	2137	2.31	126500	129400	125900	166700	89900	128300	126763.41	15.16	0	-413	132433	130366	127533	125466	122633	131400	126500	51	38400	500	100070	100	1	10296563	13025	31.52	3.67	12	0.02	4013.00	34490.00	147000	20230629	-13.95	55000	20220930	130.00	147000	-13.95	20230629	65100	94.32	20230106	147000	-13.95	20230629	55000	130.00	20220930	3.09	Y	214450	500	51 억		1560888	N	N	3780	N	00	N
114	20230711	160832	55	40.00	KSQ150		제약	N	N	N	Y	40	N	128300	3100	2	2.48	11778227300	92380	78.41	126000	129600	124700	162700	87700	125200	127497.41	15.56	0	-19922	131333	128266	124733	121666	118133	126500	119900	51	37500	500	97650	100	1	10296563	13210	31.97	3.72	12	0.90	4013.00	34490.00	147000	20230629	-12.72	55000	20220930	133.27	147000	-12.72	20230629	65100	97.08	20230106	147000	-12.72	20230629	55000	133.27	20220930	3.10	Y	214450	500	51 억		1601824	N	N	3780	N	00	N
115	20230711	150829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	128400	3200	2	2.56	11284306800	88532	75.14	126000	129600	124700	162700	87700	125200	127460.20	15.56	0	-20388	131333	128266	124733	121666	118133	126500	119900	51	37500	500	97650	100	1	10296563	13221	32.00	3.72	12	0.86	4013.00	34490.00	147000	20230629	-12.65	55000	20220930	133.45	147000	-12.65	20230629	65100	97.24	20230106	147000	-12.65	20230629	55000	133.45	20220930	3.10	Y	214450	500	51 억		1601824	N	N	5227	N	00	N
116	20230711	140823	55	40.00	KSQ150		제약	N	N	N	Y	40	N	127800	2600	2	2.08	9619375200	75546	64.12	126000	129600	124700	162700	87700	125200	127331.36	15.56	0	-13615	131333	128266	124733	121666	118133	126500	119900	51	37500	500	97650	100	1	10296563	13159	31.85	3.71	12	0.73	4013.00	34490.00	147000	20230629	-13.06	55000	20220930	132.36	147000	-13.06	20230629	65100	96.31	20230106	147000	-13.06	20230629	55000	132.36	20220930	3.10	Y	214450	500	51 억		1601824	N	N	5227	N	00	N
117	20230711	130815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126900	1700	2	1.36	8239508500	64711	54.92	126000	129600	124700	162700	87700	125200	127327.79	15.56	0	-11773	131333	128266	124733	121666	118133	126500	119900	51	37500	500	97650	100	1	10296563	13066	31.62	3.68	12	0.63	4013.00	34490.00	147000	20230629	-13.67	55000	20220930	130.73	147000	-13.67	20230629	65100	94.93	20230106	147000	-13.67	20230629	55000	130.73	20220930	3.10	Y	214450	500	51 억		1601824	N	N	5227	N	00	N
118	20230711	120834	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126800	1600	2	1.28	7081431300	55587	47.18	126000	129600	124700	162700	87700	125200	127393.66	15.56	0	-11014	131333	128266	124733	121666	118133	126500	119900	51	37500	500	97650	100	1	10296563	13056	31.60	3.68	12	0.54	4013.00	34490.00	147000	20230629	-13.74	55000	20220930	130.55	147000	-13.74	20230629	65100	94.78	20230106	147000	-13.74	20230629	55000	130.55	20220930	3.10	Y	214450	500	51 억		1601824	N	N	5227	N	00	N
119	20230711	110839	55	40.00	KSQ150		제약	N	N	N	Y	40	N	127300	2100	2	1.68	6095149500	47818	40.59	126000	129600	124700	162700	87700	125200	127465.59	15.56	0	-9811	131333	128266	124733	121666	118133	126500	119900	51	37500	500	97650	100	1	10296563	13108	31.72	3.69	12	0.46	4013.00	34490.00	147000	20230629	-13.40	55000	20220930	131.45	147000	-13.40	20230629	65100	95.55	20230106	147000	-13.40	20230629	55000	131.45	20220930	3.10	Y	214450	500	51 억		1601824	N	N	5227	N	00	N
120	20230711	100836	55	40.00	KSQ150		제약	N	N	N	Y	40	N	127600	2400	2	1.92	3151399000	24615	20.89	126000	129600	125800	162700	87700	125200	128027.58	15.56	0	-6838	131333	128266	124733	121666	118133	126500	119900	51	37500	500	97650	100	1	10296563	13138	31.80	3.70	12	0.24	4013.00	34490.00	147000	20230629	-13.20	55000	20220930	132.00	147000	-13.20	20230629	65100	96.01	20230106	147000	-13.20	20230629	55000	132.00	20220930	3.10	Y	214450	500	51 억		1601824	N	N	5227	N	00	N
121	20230711	090834	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125900	700	2	0.56	413272200	3265	2.77	126000	127600	125800	162700	87700	125200	126576.48	15.56	0	-1793	131333	128266	124733	121666	118133	126500	119900	51	37500	500	97650	100	1	10296563	12963	31.37	3.65	12	0.03	4013.00	34490.00	147000	20230629	-14.35	55000	20220930	128.91	147000	-14.35	20230629	65100	93.39	20230106	147000	-14.35	20230629	55000	128.91	20220930	3.10	Y	214450	500	51 억		1601824	N	N	5227	N	00	N
122	20230710	160826	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125200	-2500	5	-1.96	14743045300	117734	99.17	127800	127800	121200	166000	89400	127700	125223.30	15.18	0	37910	131900	129800	127900	125800	123900	128850	124850	51	38300	500	99600	100	1	10296563	12891	31.20	3.63	12	1.14	4013.00	34490.00	147000	20230629	-14.83	55000	20220930	127.64	147000	-14.83	20230629	65100	92.32	20230106	147000	-14.83	20230629	55000	127.64	20220930	3.09	Y	214450	500	51 억		1563489	N	N	5227	N	00	N
123	20230710	150829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	124900	-2800	5	-2.19	13781669300	110029	92.68	127800	127800	121200	166000	89400	127700	125254.84	15.18	0	36200	131900	129800	127900	125800	123900	128850	124850	51	38300	500	99600	100	1	10296563	12860	31.12	3.62	12	1.07	4013.00	34490.00	147000	20230629	-15.03	55000	20220930	127.09	147000	-15.03	20230629	65100	91.86	20230106	147000	-15.03	20230629	55000	127.09	20220930	3.09	Y	214450	500	51 억		1563489	N	N	9028	N	00	N
124	20230710	140820	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125500	-2200	5	-1.72	11588471900	92510	77.92	127800	127800	121200	166000	89400	127700	125267.18	15.18	0	30263	131900	129800	127900	125800	123900	128850	124850	51	38300	500	99600	100	1	10296563	12922	31.27	3.64	12	0.90	4013.00	34490.00	147000	20230629	-14.63	55000	20220930	128.18	147000	-14.63	20230629	65100	92.78	20230106	147000	-14.63	20230629	55000	128.18	20220930	3.09	Y	214450	500	51 억		1563489	N	N	9028	N	00	N
125	20230710	130810	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125500	-2200	5	-1.72	10505744100	83887	70.66	127800	127800	121200	166000	89400	127700	125236.80	15.18	0	28124	131900	129800	127900	125800	123900	128850	124850	51	38300	500	99600	100	1	10296563	12922	31.27	3.64	12	0.81	4013.00	34490.00	147000	20230629	-14.63	55000	20220930	128.18	147000	-14.63	20230629	65100	92.78	20230106	147000	-14.63	20230629	55000	128.18	20220930	3.09	Y	214450	500	51 억		1563489	N	N	9028	N	00	N
126	20230710	120832	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126400	-1300	5	-1.02	9065439600	72422	61.00	127800	127800	121200	166000	89400	127700	125175.15	15.18	0	24159	131900	129800	127900	125800	123900	128850	124850	51	38300	500	99600	100	1	10296563	13015	31.50	3.66	12	0.70	4013.00	34490.00	147000	20230629	-14.01	55000	20220930	129.82	147000	-14.01	20230629	65100	94.16	20230106	147000	-14.01	20230629	55000	129.82	20220930	3.09	Y	214450	500	51 억		1563489	N	N	9028	N	00	N
127	20230710	110829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125700	-2000	5	-1.57	7676613100	61373	51.70	127800	127800	121200	166000	89400	127700	125081.19	15.18	0	18936	131900	129800	127900	125800	123900	128850	124850	51	38300	500	99600	100	1	10296563	12943	31.32	3.64	12	0.60	4013.00	34490.00	147000	20230629	-14.49	55000	20220930	128.55	147000	-14.49	20230629	65100	93.09	20230106	147000	-14.49	20230629	55000	128.55	20220930	3.09	Y	214450	500	51 억		1563489	N	N	9028	N	00	N
128	20230710	100831	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126700	-1000	5	-0.78	5581766900	44697	37.65	127800	127800	121200	166000	89400	127700	124880.00	15.18	0	14996	131900	129800	127900	125800	123900	128850	124850	51	38300	500	99600	100	1	10296563	13046	31.57	3.67	12	0.43	4013.00	34490.00	147000	20230629	-13.81	55000	20220930	130.36	147000	-13.81	20230629	65100	94.62	20230106	147000	-13.81	20230629	55000	130.36	20220930	3.09	Y	214450	500	51 억		1563489	N	N	9028	N	00	N
129	20230710	090821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	125900	-1800	5	-1.41	508239200	4010	3.38	127800	127800	125700	166000	89400	127700	126742.47	15.18	0	-786	131900	129800	127900	125800	123900	128850	124850	51	38300	500	99600	100	1	10296563	12963	31.37	3.65	12	0.04	4013.00	34490.00	147000	20230629	-14.35	55000	20220930	128.91	147000	-14.35	20230629	65100	93.39	20230106	147000	-14.35	20230629	55000	128.91	20220930	3.09	Y	214450	500	51 억		1563489	N	N	9028	N	00	N
130	20230707	160820	55	40.00	KSQ150		제약	N	N	N	Y	40	N	127700	-1500	5	-1.16	15101383000	118695	80.83	128000	130000	126000	167900	90500	129200	127228.37	14.60	0	55060	136133	132666	129833	126366	123533	131250	124950	51	38700	500	100770	100	1	10276680	13123	31.82	3.70	12	1.15	4013.00	34490.00	147000	20230629	-13.13	55000	20220930	132.18	147000	-13.13	20230629	65100	96.16	20230106	147000	-13.13	20230629	55000	132.18	20220930	3.18	Y	214450	500	51 억		1500875	N	N	9026	N	00	N
131	20230707	150819	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126300	-2900	5	-2.24	14066060400	110532	75.27	128000	130000	126000	167900	90500	129200	127257.81	14.60	0	50185	136133	132666	129833	126366	123533	131250	124950	51	38700	500	100770	100	1	10276680	12979	31.47	3.66	12	1.08	4013.00	34490.00	147000	20230629	-14.08	55000	20220930	129.64	147000	-14.08	20230629	65100	94.01	20230106	147000	-14.08	20230629	55000	129.64	20220930	3.18	Y	214450	500	51 억		1500875	N	N	8949	N	00	N
132	20230707	140835	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126800	-2400	5	-1.86	10650908600	83561	56.90	128000	130000	126300	167900	90500	129200	127462.68	14.60	0	33237	136133	132666	129833	126366	123533	131250	124950	51	38700	500	100770	100	1	10276680	13031	31.60	3.68	12	0.81	4013.00	34490.00	147000	20230629	-13.74	55000	20220930	130.55	147000	-13.74	20230629	65100	94.78	20230106	147000	-13.74	20230629	55000	130.55	20220930	3.18	Y	214450	500	51 억		1500875	N	N	8949	N	00	N
133	20230707	130824	55	40.00	KSQ150		제약	N	N	N	Y	40	N	126800	-2400	5	-1.86	8897559900	69752	47.50	128000	130000	126300	167900	90500	129200	127559.93	14.60	0	28821	136133	132666	129833	126366	123533	131250	124950	51	38700	500	100770	100	1	10276680	13031	31.60	3.68	12	0.68	4013.00	34490.00	147000	20230629	-13.74	55000	20220930	130.55	147000	-13.74	20230629	65100	94.78	20230106	147000	-13.74	20230629	55000	130.55	20220930	3.18	Y	214450	500	51 억		1500875	N	N	8949	N	00	N
134	20230707	120829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	127400	-1800	5	-1.39	7466821600	58479	39.82	128000	130000	126500	167900	90500	129200	127683.81	14.60	0	24258	136133	132666	129833	126366	123533	131250	124950	51	38700	500	100770	100	1	10276680	13092	31.75	3.69	12	0.57	4013.00	34490.00	147000	20230629	-13.33	55000	20220930	131.64	147000	-13.33	20230629	65100	95.70	20230106	147000	-13.33	20230629	55000	131.64	20220930	3.18	Y	214450	500	51 억		1500875	N	N	8949	N	00	N
135	20230707	110831	55	40.00	KSQ150		제약	N	N	N	Y	40	N	127100	-2100	5	-1.63	5926389000	46352	31.57	128000	130000	126500	167900	90500	129200	127856.17	14.60	0	16932	136133	132666	129833	126366	123533	131250	124950	51	38700	500	100770	100	1	10276680	13062	31.67	3.69	12	0.45	4013.00	34490.00	147000	20230629	-13.54	55000	20220930	131.09	147000	-13.54	20230629	65100	95.24	20230106	147000	-13.54	20230629	55000	131.09	20220930	3.18	Y	214450	500	51 억		1500875	N	N	8949	N	00	N
136	20230707	100820	55	40.00	KSQ150		제약	N	N	N	Y	40	N	128800	-400	5	-0.31	3716611900	29005	19.75	128000	130000	126800	167900	90500	129200	128136.94	14.60	0	8634	136133	132666	129833	126366	123533	131250	124950	51	38700	500	100770	100	1	10276680	13236	32.10	3.73	12	0.28	4013.00	34490.00	147000	20230629	-12.38	55000	20220930	134.18	147000	-12.38	20230629	65100	97.85	20230106	147000	-12.38	20230629	55000	134.18	20220930	3.18	Y	214450	500	51 억		1500875	N	N	8949	N	00	N
137	20230707	090822	55	40.00	KSQ150		제약	N	N	N	Y	40	N	129000	-200	5	-0.15	531826300	4132	2.81	128000	130000	127900	167900	90500	129200	128709.17	14.60	0	1387	136133	132666	129833	126366	123533	131250	124950	51	38700	500	100770	100	1	10276680	13257	32.15	3.74	12	0.04	4013.00	34490.00	147000	20230629	-12.24	55000	20220930	134.55	147000	-12.24	20230629	65100	98.16	20230106	147000	-12.24	20230629	55000	134.55	20220930	3.18	Y	214450	500	51 억		1500875	N	N	8949	N	00	N
138	20230706	160820	55	40.00	KSQ150		제약	N	N	N	Y	40	N	129200	-3500	5	-2.64	19037565600	146641	141.51	132600	133300	127000	172500	92900	132700	129824.66	14.07	0	52531	139366	136032	133566	130232	127766	137700	131900	51	39800	500	103500	100	1	10276680	13277	32.20	3.75	12	1.43	4013.00	34490.00	147000	20230629	-12.11	55000	20220930	134.91	147000	-12.11	20230629	65100	98.46	20230106	147000	-12.11	20230629	55000	134.91	20220930	3.22	Y	214450	500	51 억		1445525	N	N	8949	N	00	N
139	20230706	150821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130100	-2600	5	-1.96	18058890400	139095	134.23	132600	133300	127000	172500	92900	132700	129831.34	14.07	0	50729	139366	136032	133566	130232	127766	137700	131900	51	39800	500	103500	100	1	10276680	13370	32.42	3.77	12	1.35	4013.00	34490.00	147000	20230629	-11.50	55000	20220930	136.55	147000	-11.50	20230629	65100	99.85	20230106	147000	-11.50	20230629	55000	136.55	20220930	3.22	Y	214450	500	51 억		1445525	N	N	5032	N	00	N
140	20230706	140822	55	40.00	KSQ150		제약	N	N	N	Y	40	N	128800	-3900	5	-2.94	14263676200	109875	106.03	132600	133300	127000	172500	92900	132700	129817.30	14.07	0	51677	139366	136032	133566	130232	127766	137700	131900	51	39800	500	103500	100	1	10276680	13236	32.10	3.73	12	1.07	4013.00	34490.00	147000	20230629	-12.38	55000	20220930	134.18	147000	-12.38	20230629	65100	97.85	20230106	147000	-12.38	20230629	55000	134.18	20220930	3.22	Y	214450	500	51 억		1445525	N	N	5032	N	00	N
141	20230706	130821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	129200	-3500	5	-2.64	8356383700	63802	61.57	132600	133300	129200	172500	92900	132700	130973.70	14.07	0	25179	139366	136032	133566	130232	127766	137700	131900	51	39800	500	103500	100	1	10276680	13277	32.20	3.75	12	0.62	4013.00	34490.00	147000	20230629	-12.11	55000	20220930	134.91	147000	-12.11	20230629	65100	98.46	20230106	147000	-12.11	20230629	55000	134.91	20220930	3.22	Y	214450	500	51 억		1445525	N	N	5032	N	00	N
142	20230706	120810	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131100	-1600	5	-1.21	6571910400	50091	48.34	132600	133300	130300	172500	92900	132700	131199.43	14.07	0	20286	139366	136032	133566	130232	127766	137700	131900	51	39800	500	103500	100	1	10276680	13473	32.67	3.80	12	0.49	4013.00	34490.00	147000	20230629	-10.82	55000	20220930	138.36	147000	-10.82	20230629	65100	101.38	20230106	147000	-10.82	20230629	55000	138.36	20220930	3.22	Y	214450	500	51 억		1445525	N	N	5032	N	00	N
143	20230706	110826	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130700	-2000	5	-1.51	4794740900	36511	35.23	132600	133300	130500	172500	92900	132700	131323.19	14.07	0	12720	139366	136032	133566	130232	127766	137700	131900	51	39800	500	103500	100	1	10276680	13432	32.57	3.79	12	0.36	4013.00	34490.00	147000	20230629	-11.09	55000	20220930	137.64	147000	-11.09	20230629	65100	100.77	20230106	147000	-11.09	20230629	55000	137.64	20220930	3.22	Y	214450	500	51 억		1445525	N	N	5032	N	00	N
144	20230706	100820	55	40.00	KSQ150		제약	N	N	N	Y	40	N	131000	-1700	5	-1.28	3049336000	23179	22.37	132600	133300	130700	172500	92900	132700	131555.98	14.07	0	7935	139366	136032	133566	130232	127766	137700	131900	51	39800	500	103500	100	1	10276680	13462	32.64	3.80	12	0.23	4013.00	34490.00	147000	20230629	-10.88	55000	20220930	138.18	147000	-10.88	20230629	65100	101.23	20230106	147000	-10.88	20230629	55000	138.18	20220930	3.22	Y	214450	500	51 억		1445525	N	N	5032	N	00	N
145	20230706	090820	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132100	-600	5	-0.45	519130300	3933	3.80	132600	133300	131100	172500	92900	132700	131993.47	14.07	0	836	139366	136032	133566	130232	127766	137700	131900	51	39800	500	103500	100	1	10276680	13575	32.92	3.83	12	0.04	4013.00	34490.00	147000	20230629	-10.14	55000	20220930	140.18	147000	-10.14	20230629	65100	102.92	20230106	147000	-10.14	20230629	55000	140.18	20220930	3.22	Y	214450	500	51 억		1445525	N	N	5032	N	00	N
146	20230705	160817	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132700	-900	5	-0.67	13777704800	103482	65.06	131600	136900	131100	173600	93600	133600	133141.28	13.65	0	44249	138800	136200	132600	130000	126400	137500	131300	51	40000	500	104200	100	1	10276680	13637	33.07	3.85	12	1.01	4013.00	34490.00	147000	20230629	-9.73	55000	20220930	141.27	147000	-9.73	20230629	65100	103.84	20230106	147000	-9.73	20230629	55000	141.27	20220930	2.83	Y	214450	500	51 억		1402682	N	N	5032	N	00	N
147	20230705	150813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132600	-1000	5	-0.75	13222703400	99302	62.43	131600	136900	131100	173600	93600	133600	133156.43	13.65	0	43357	138800	136200	132600	130000	126400	137500	131300	51	40000	500	104200	100	1	10276680	13627	33.04	3.84	12	0.97	4013.00	34490.00	147000	20230629	-9.80	55000	20220930	141.09	147000	-9.80	20230629	65100	103.69	20230106	147000	-9.80	20230629	55000	141.09	20220930	2.83	Y	214450	500	51 억		1402682	N	N	7550	N	00	N
148	20230705	140804	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132100	-1500	5	-1.12	11415259400	85662	53.86	131600	136900	131100	173600	93600	133600	133259.28	13.65	0	37369	138800	136200	132600	130000	126400	137500	131300	51	40000	500	104200	100	1	10276680	13575	32.92	3.83	12	0.83	4013.00	34490.00	147000	20230629	-10.14	55000	20220930	140.18	147000	-10.14	20230629	65100	102.92	20230106	147000	-10.14	20230629	55000	140.18	20220930	2.83	Y	214450	500	51 억		1402682	N	N	7550	N	00	N
149	20230705	130807	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132600	-1000	5	-0.75	9067671700	67876	42.68	131600	136900	131300	173600	93600	133600	133591.72	13.65	0	28454	138800	136200	132600	130000	126400	137500	131300	51	40000	500	104200	100	1	10276680	13627	33.04	3.84	12	0.66	4013.00	34490.00	147000	20230629	-9.80	55000	20220930	141.09	147000	-9.80	20230629	65100	103.69	20230106	147000	-9.80	20230629	55000	141.09	20220930	2.83	Y	214450	500	51 억		1402682	N	N	7550	N	00	N
150	20230705	120805	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132700	-900	5	-0.67	7728907400	57783	36.33	131600	136900	131300	173600	93600	133600	133757.49	13.65	0	22980	138800	136200	132600	130000	126400	137500	131300	51	40000	500	104200	100	1	10276680	13637	33.07	3.85	12	0.56	4013.00	34490.00	147000	20230629	-9.73	55000	20220930	141.27	147000	-9.73	20230629	65100	103.84	20230106	147000	-9.73	20230629	55000	141.27	20220930	2.83	Y	214450	500	51 억		1402682	N	N	7550	N	00	N
151	20230705	110815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	133100	-500	5	-0.37	6336396000	47292	29.73	131600	136900	131300	173600	93600	133600	133984.59	13.65	0	18177	138800	136200	132600	130000	126400	137500	131300	51	40000	500	104200	100	1	10276680	13678	33.17	3.86	12	0.46	4013.00	34490.00	147000	20230629	-9.46	55000	20220930	142.00	147000	-9.46	20230629	65100	104.45	20230106	147000	-9.46	20230629	55000	142.00	20220930	2.83	Y	214450	500	51 억		1402682	N	N	7550	N	00	N
152	20230705	100808	55	40.00	KSQ150		제약	N	N	N	Y	40	N	134000	400	2	0.30	4255162000	31771	19.98	131600	136900	131300	173600	93600	133600	133932.36	13.65	0	11729	138800	136200	132600	130000	126400	137500	131300	51	40000	500	104200	100	1	10276680	13771	33.39	3.89	12	0.31	4013.00	34490.00	147000	20230629	-8.84	55000	20220930	143.64	147000	-8.84	20230629	65100	105.84	20230106	147000	-8.84	20230629	55000	143.64	20220930	2.83	Y	214450	500	51 억		1402682	N	N	7550	N	00	N
153	20230705	090807	55	40.00	KSQ150		제약	N	N	N	Y	40	N	136600	3000	2	2.25	1025730300	7590	4.77	131600	136900	131300	173600	93600	133600	135144.16	13.65	0	2765	138800	136200	132600	130000	126400	137500	131300	51	40000	500	104200	100	1	10276680	14038	34.04	3.96	12	0.07	4013.00	34490.00	147000	20230629	-7.07	55000	20220930	148.36	147000	-7.07	20230629	65100	109.83	20230106	147000	-7.07	20230629	55000	148.36	20220930	2.83	Y	214450	500	51 억		1402682	N	N	7550	N	00	N
154	20230704	160804	55	40.00	KSQ150		제약	N	N	N	Y	40	N	133600	600	2	0.45	18063204100	136050	29.75	133000	135200	129000	172900	93100	133000	132768.51	13.15	0	47272	151733	142366	134433	125066	117133	138400	121100	51	39900	500	103740	100	1	10276680	13730	33.29	3.87	12	1.32	4013.00	34490.00	147000	20230629	-9.12	55000	20220930	142.91	147000	-9.12	20230629	65100	105.22	20230106	147000	-9.12	20230629	55000	142.91	20220930	2.90	Y	214450	500	51 억		1351425	N	N	7550	N	00	N
155	20230704	150755	55	40.00	KSQ150		제약	N	N	N	Y	40	N	133600	600	2	0.45	17310283400	130420	28.52	133000	135200	129000	172900	93100	133000	132727.18	13.15	0	46468	151733	142366	134433	125066	117133	138400	121100	51	39900	500	103740	100	1	10276680	13730	33.29	3.87	12	1.27	4013.00	34490.00	147000	20230629	-9.12	55000	20220930	142.91	147000	-9.12	20230629	65100	105.22	20230106	147000	-9.12	20230629	55000	142.91	20220930	2.90	Y	214450	500	51 억		1351425	N	N	14242	N	00	N
156	20230704	140759	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132500	-500	5	-0.38	14923262400	112527	24.61	133000	135200	129000	172900	93100	133000	132619.34	13.15	0	40434	151733	142366	134433	125066	117133	138400	121100	51	39900	500	103740	100	1	10276680	13617	33.02	3.84	12	1.09	4013.00	34490.00	147000	20230629	-9.86	55000	20220930	140.91	147000	-9.86	20230629	65100	103.53	20230106	147000	-9.86	20230629	55000	140.91	20220930	2.90	Y	214450	500	51 억		1351425	N	N	14242	N	00	N
157	20230704	130748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	133500	500	2	0.38	12338648500	93074	20.35	133000	135200	129000	172900	93100	133000	132568.08	13.15	0	31720	151733	142366	134433	125066	117133	138400	121100	51	39900	500	103740	100	1	10276680	13719	33.27	3.87	12	0.91	4013.00	34490.00	147000	20230629	-9.18	55000	20220930	142.73	147000	-9.18	20230629	65100	105.07	20230106	147000	-9.18	20230629	55000	142.73	20220930	2.90	Y	214450	500	51 억		1351425	N	N	14242	N	00	N
158	20230704	120758	55	40.00	KSQ150		제약	N	N	N	Y	40	N	133600	600	2	0.45	10660368300	80528	17.61	133000	135200	129000	172900	93100	133000	132380.77	13.15	0	24631	151733	142366	134433	125066	117133	138400	121100	51	39900	500	103740	100	1	10276680	13730	33.29	3.87	12	0.78	4013.00	34490.00	147000	20230629	-9.12	55000	20220930	142.91	147000	-9.12	20230629	65100	105.22	20230106	147000	-9.12	20230629	55000	142.91	20220930	2.90	Y	214450	500	51 억		1351425	N	N	14242	N	00	N
159	20230704	110751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	133000	0	3	0.00	8400346700	63658	13.92	133000	133800	129000	172900	93100	133000	131960.32	13.15	0	19253	151733	142366	134433	125066	117133	138400	121100	51	39900	500	103740	100	1	10276680	13668	33.14	3.86	12	0.62	4013.00	34490.00	147000	20230629	-9.52	55000	20220930	141.82	147000	-9.52	20230629	65100	104.30	20230106	147000	-9.52	20230629	55000	141.82	20220930	2.90	Y	214450	500	51 억		1351425	N	N	14242	N	00	N
160	20230704	100749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132500	-500	5	-0.38	5703868800	43369	9.48	133000	133700	129000	172900	93100	133000	131518.94	13.15	0	10728	151733	142366	134433	125066	117133	138400	121100	51	39900	500	103740	100	1	10276680	13617	33.02	3.84	12	0.42	4013.00	34490.00	147000	20230629	-9.86	55000	20220930	140.91	147000	-9.86	20230629	65100	103.53	20230106	147000	-9.86	20230629	55000	140.91	20220930	2.90	Y	214450	500	51 억		1351425	N	N	14242	N	00	N
161	20230704	090747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	133500	500	2	0.38	1408323100	10758	2.35	133000	133700	129000	172900	93100	133000	130906.27	13.15	0	1446	151733	142366	134433	125066	117133	138400	121100	51	39900	500	103740	100	1	10276680	13719	33.27	3.87	12	0.10	4013.00	34490.00	147000	20230629	-9.18	55000	20220930	142.73	147000	-9.18	20230629	65100	105.07	20230106	147000	-9.18	20230629	55000	142.73	20220930	2.90	Y	214450	500	51 억		1351425	N	N	14242	N	00	N
162	20230703	160740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	133000	-10700	5	-7.45	60515385800	455894	479.37	143800	143800	126500	186800	100600	143700	132739.67	13.70	0	-74021	148700	146200	142200	139700	135700	147450	140950	51	43100	500	112080	100	1	10253956	13638	33.14	3.86	12	4.45	4013.00	34490.00	147000	20230629	-9.52	55000	20220930	141.82	147000	-9.52	20230629	65100	104.30	20230106	147000	-9.52	20230629	55000	141.82	20220930	3.00	Y	214450	500	51 억		1405173	N	N	14242	N	00	N
163	20230703	150749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	133800	-9900	5	-6.89	57436837200	432855	455.14	143800	143800	126500	186800	100600	143700	132693.02	13.70	0	-71744	148700	146200	142200	139700	135700	147450	140950	51	43100	500	112080	100	1	10253956	13720	33.34	3.88	12	4.22	4013.00	34490.00	147000	20230629	-8.98	55000	20220930	143.27	147000	-8.98	20230629	65100	105.53	20230106	147000	-8.98	20230629	55000	143.27	20220930	3.00	Y	214450	500	51 억		1405173	N	N	5717	N	00	N
164	20230703	140747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130700	-13000	5	-9.05	50156412900	378125	397.60	143800	143800	126500	186800	100600	143700	132645.06	13.70	0	-70251	148700	146200	142200	139700	135700	147450	140950	51	43100	500	112080	100	1	10253956	13402	32.57	3.79	12	3.69	4013.00	34490.00	147000	20230629	-11.09	55000	20220930	137.64	147000	-11.09	20230629	65100	100.77	20230106	147000	-11.09	20230629	55000	137.64	20220930	3.00	Y	214450	500	51 억		1405173	N	N	5717	N	00	N
165	20230703	130742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130700	-13000	5	-9.05	45520217100	343134	360.80	143800	143800	126500	186800	100600	143700	132660.18	13.70	0	-66157	148700	146200	142200	139700	135700	147450	140950	51	43100	500	112080	100	1	10253956	13402	32.57	3.79	12	3.35	4013.00	34490.00	147000	20230629	-11.09	55000	20220930	137.64	147000	-11.09	20230629	65100	100.77	20230106	147000	-11.09	20230629	55000	137.64	20220930	3.00	Y	214450	500	51 억		1405173	N	N	5717	N	00	N
166	20230703	120750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130900	-12800	5	-8.91	41623225300	313321	329.45	143800	143800	126500	186800	100600	143700	132845.31	13.70	0	-62618	148700	146200	142200	139700	135700	147450	140950	51	43100	500	112080	100	1	10253956	13422	32.62	3.80	12	3.06	4013.00	34490.00	147000	20230629	-10.95	55000	20220930	138.00	147000	-10.95	20230629	65100	101.08	20230106	147000	-10.95	20230629	55000	138.00	20220930	3.00	Y	214450	500	51 억		1405173	N	N	5717	N	00	N
167	20230703	110744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	132600	-11100	5	-7.72	38360147000	288653	303.52	143800	143800	126500	186800	100600	143700	132893.64	13.70	0	-58878	148700	146200	142200	139700	135700	147450	140950	51	43100	500	112080	100	1	10253956	13597	33.04	3.84	12	2.82	4013.00	34490.00	147000	20230629	-9.80	55000	20220930	141.09	147000	-9.80	20230629	65100	103.69	20230106	147000	-9.80	20230629	55000	141.09	20220930	3.00	Y	214450	500	51 억		1405173	N	N	5717	N	00	N
168	20230703	100733	55	40.00	KSQ150		제약	N	N	N	Y	40	N	130600	-13100	5	-9.12	26338381000	196532	206.65	143800	143800	129500	186800	100600	143700	134015.74	13.70	0	-40916	148700	146200	142200	139700	135700	147450	140950	51	43100	500	112080	100	1	10253956	13392	32.54	3.79	12	1.92	4013.00	34490.00	147000	20230629	-11.16	55000	20220930	137.45	147000	-11.16	20230629	65100	100.61	20230106	147000	-11.16	20230629	55000	137.45	20220930	3.00	Y	214450	500	51 억		1405173	N	N	5717	N	00	N
169	20230703	090741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	139600	-4100	5	-2.85	798780800	5654	5.95	143800	143800	139600	186800	100600	143700	141277.11	13.70	0	-2731	148700	146200	142200	139700	135700	147450	140950	51	43100	500	112080	100	1	10253956	14315	34.79	4.05	12	0.06	4013.00	34490.00	147000	20230629	-5.03	55000	20220930	153.82	147000	-5.03	20230629	65100	114.44	20230106	147000	-5.03	20230629	55000	153.82	20220930	3.00	Y	214450	500	51 억		1405173	N	N	5717	N	00	N