KissMeData/085660/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	160657	57	100.00	KSQ150		제약	N	N	N	N		N	12560	-160	5	-1.26	3195272640	252212	74.44	12760	12890	12560	16530	8910	12720	12669.53	8.21	0	-46034	13273	12996	12653	12376	12033	13135	12515	281	3810	500	9410	10	1	56268318	7067	-14.86	2.40	12	0.45	-845.00	5227.00	18250	20220914	-31.18	11790	20230726	6.53	15530	-19.12	20230605	11790	6.53	20230726	18250	-31.18	20220914	11790	6.53	20230726	1.92	Y	085660	500	281 억		4618980	N	N	38190	N	00	N
3	20230731	150659	57	100.00	KSQ150		제약	N	N	N	N		N	12760	40	2	0.31	2423628530	190940	56.35	12760	12890	12560	16530	8910	12720	12693.14	8.21	0	-25182	13273	12996	12653	12376	12033	13135	12515	281	3810	500	9410	10	1	56268318	7180	-15.10	2.44	12	0.34	-845.00	5227.00	18250	20220914	-30.08	11790	20230726	8.23	15530	-17.84	20230605	11790	8.23	20230726	18250	-30.08	20220914	11790	8.23	20230726	1.92	Y	085660	500	281 억		4618980	N	N	49717	N	00	N
4	20230731	140701	57	100.00	KSQ150		제약	N	N	N	N		N	12650	-70	5	-0.55	1731835650	136712	40.35	12760	12800	12560	16530	8910	12720	12667.77	8.21	0	-12262	13273	12996	12653	12376	12033	13135	12515	281	3810	500	9410	10	1	56268318	7118	-14.97	2.42	12	0.24	-845.00	5227.00	18250	20220914	-30.68	11790	20230726	7.29	15530	-18.54	20230605	11790	7.29	20230726	18250	-30.68	20220914	11790	7.29	20230726	1.92	Y	085660	500	281 억		4618980	N	N	49717	N	00	N
5	20230731	130659	57	100.00	KSQ150		제약	N	N	N	N		N	12590	-130	5	-1.02	1573816970	124175	36.65	12760	12800	12560	16530	8910	12720	12674.19	8.21	0	-11980	13273	12996	12653	12376	12033	13135	12515	281	3810	500	9410	10	1	56268318	7084	-14.90	2.41	12	0.22	-845.00	5227.00	18250	20220914	-31.01	11790	20230726	6.79	15530	-18.93	20230605	11790	6.79	20230726	18250	-31.01	20220914	11790	6.79	20230726	1.92	Y	085660	500	281 억		4618980	N	N	49717	N	00	N
6	20230731	120706	57	100.00	KSQ150		제약	N	N	N	N		N	12640	-80	5	-0.63	1207927490	95171	28.09	12760	12800	12560	16530	8910	12720	12692.18	8.21	0	-3300	13273	12996	12653	12376	12033	13135	12515	281	3810	500	9410	10	1	56268318	7112	-14.96	2.42	12	0.17	-845.00	5227.00	18250	20220914	-30.74	11790	20230726	7.21	15530	-18.61	20230605	11790	7.21	20230726	18250	-30.74	20220914	11790	7.21	20230726	1.92	Y	085660	500	281 억		4618980	N	N	49717	N	00	N
7	20230731	110710	57	100.00	KSQ150		제약	N	N	N	N		N	12680	-40	5	-0.31	924828590	72844	21.50	12760	12800	12560	16530	8910	12720	12696.02	8.21	0	5282	13273	12996	12653	12376	12033	13135	12515	281	3810	500	9410	10	1	56268318	7135	-15.01	2.43	12	0.13	-845.00	5227.00	18250	20220914	-30.52	11790	20230726	7.55	15530	-18.35	20230605	11790	7.55	20230726	18250	-30.52	20220914	11790	7.55	20230726	1.92	Y	085660	500	281 억		4618980	N	N	49717	N	00	N
8	20230731	100705	57	100.00	KSQ150		제약	N	N	N	N		N	12770	50	2	0.39	702681360	55410	16.35	12760	12780	12560	16530	8910	12720	12681.49	8.21	0	7956	13273	12996	12653	12376	12033	13135	12515	281	3810	500	9410	10	1	56268318	7185	-15.11	2.44	12	0.10	-845.00	5227.00	18250	20220914	-30.03	11790	20230726	8.31	15530	-17.77	20230605	11790	8.31	20230726	18250	-30.03	20220914	11790	8.31	20230726	1.92	Y	085660	500	281 억		4618980	N	N	49717	N	00	N
9	20230731	090659	57	100.00	KSQ150		제약	N	N	N	N		N	12750	30	2	0.24	42142270	3303	0.97	12760	12760	12750	16530	8910	12720	12758.79	8.21	0	568	13273	12996	12653	12376	12033	13135	12515	281	3810	500	9410	10	1	56268318	7174	-15.09	2.44	12	0.01	-845.00	5227.00	18250	20220914	-30.14	11790	20230726	8.14	15530	-17.90	20230605	11790	8.14	20230726	18250	-30.14	20220914	11790	8.14	20230726	1.92	Y	085660	500	281 억		4618980	N	N	49717	N	00	N
10	20230728	160700	57	100.00	KSQ150		제약	N	N	N	N		N	12720	170	2	1.35	4303537000	338428	105.73	12550	12930	12310	16310	8790	12550	12716.50	8.26	0	-27044	12976	12762	12336	12122	11696	12870	12230	281	3760	500	9280	10	1	56268318	7157	-15.05	2.43	12	0.60	-845.00	5227.00	18250	20220914	-30.30	11790	20230726	7.89	15530	-18.09	20230605	11790	7.89	20230726	18250	-30.30	20220914	11790	7.89	20230726	1.90	Y	085660	500	281 억		4645234	N	N	49717	N	00	N
11	20230728	150700	57	100.00	KSQ150		제약	N	N	N	N		N	12840	290	2	2.31	4165026810	327590	102.34	12550	12930	12310	16310	8790	12550	12714.40	8.26	0	-24069	12976	12762	12336	12122	11696	12870	12230	281	3760	500	9280	10	1	56268318	7225	-15.20	2.46	12	0.58	-845.00	5227.00	18250	20220914	-29.64	11790	20230726	8.91	15530	-17.32	20230605	11790	8.91	20230726	18250	-29.64	20220914	11790	8.91	20230726	1.90	Y	085660	500	281 억		4645234	N	N	59266	N	00	N
12	20230728	140657	57	100.00	KSQ150		제약	N	N	N	N		N	12780	230	2	1.83	3799726850	298982	93.41	12550	12930	12310	16310	8790	12550	12709.15	8.26	0	-17732	12976	12762	12336	12122	11696	12870	12230	281	3760	500	9280	10	1	56268318	7191	-15.12	2.44	12	0.53	-845.00	5227.00	18250	20220914	-29.97	11790	20230726	8.40	15530	-17.71	20230605	11790	8.40	20230726	18250	-29.97	20220914	11790	8.40	20230726	1.90	Y	085660	500	281 억		4645234	N	N	59266	N	00	N
13	20230728	130700	57	100.00	KSQ150		제약	N	N	N	N		N	12770	220	2	1.75	3574055360	281299	87.88	12550	12930	12310	16310	8790	12550	12705.82	8.26	0	-18099	12976	12762	12336	12122	11696	12870	12230	281	3760	500	9280	10	1	56268318	7185	-15.11	2.44	12	0.50	-845.00	5227.00	18250	20220914	-30.03	11790	20230726	8.31	15530	-17.77	20230605	11790	8.31	20230726	18250	-30.03	20220914	11790	8.31	20230726	1.90	Y	085660	500	281 억		4645234	N	N	59266	N	00	N
14	20230728	120657	57	100.00	KSQ150		제약	N	N	N	N		N	12820	270	2	2.15	3397999840	267556	83.59	12550	12930	12310	16310	8790	12550	12700.43	8.26	0	-14153	12976	12762	12336	12122	11696	12870	12230	281	3760	500	9280	10	1	56268318	7214	-15.17	2.45	12	0.48	-845.00	5227.00	18250	20220914	-29.75	11790	20230726	8.74	15530	-17.45	20230605	11790	8.74	20230726	18250	-29.75	20220914	11790	8.74	20230726	1.90	Y	085660	500	281 억		4645234	N	N	59266	N	00	N
15	20230728	110703	57	100.00	KSQ150		제약	N	N	N	N		N	12890	340	2	2.71	3051509790	240518	75.14	12550	12930	12310	16310	8790	12550	12687.53	8.26	0	-20330	12976	12762	12336	12122	11696	12870	12230	281	3760	500	9280	10	1	56268318	7253	-15.25	2.47	12	0.43	-845.00	5227.00	18250	20220914	-29.37	11790	20230726	9.33	15530	-17.00	20230605	11790	9.33	20230726	18250	-29.37	20220914	11790	9.33	20230726	1.90	Y	085660	500	281 억		4645234	N	N	59266	N	00	N
16	20230728	100655	57	100.00	KSQ150		제약	N	N	N	N		N	12760	210	2	1.67	2240732450	177474	55.44	12550	12820	12310	16310	8790	12550	12625.91	8.26	0	-17104	12976	12762	12336	12122	11696	12870	12230	281	3760	500	9280	10	1	56268318	7180	-15.10	2.44	12	0.32	-845.00	5227.00	18250	20220914	-30.08	11790	20230726	8.23	15530	-17.84	20230605	11790	8.23	20230726	18250	-30.08	20220914	11790	8.23	20230726	1.90	Y	085660	500	281 억		4645234	N	N	59266	N	00	N
17	20230728	090702	57	100.00	KSQ150		제약	N	N	N	N		N	12680	130	2	1.04	519231270	41232	12.88	12550	12680	12460	16310	8790	12550	12593.45	8.26	0	3286	12976	12762	12336	12122	11696	12870	12230	281	3760	500	9280	10	1	56268318	7135	-15.01	2.43	12	0.07	-845.00	5227.00	18250	20220914	-30.52	11790	20230726	7.55	15530	-18.35	20230605	11790	7.55	20230726	18250	-30.52	20220914	11790	7.55	20230726	1.90	Y	085660	500	281 억		4645234	N	N	59266	N	00	N
18	20230727	160656	57	100.00	KSQ150		제약	N	N	N	N		N	12550	640	2	5.37	3949567440	319429	51.04	11910	12550	11910	15480	8340	11910	12364.44	8.23	-64134	9519	12563	12236	12013	11686	11463	12125	11575	281	3570	500	8810	10	1	56268318	7062	-14.85	2.40	12	0.57	-845.00	5227.00	18250	20220914	-31.23	11790	20230726	6.45	15530	-19.19	20230605	11790	6.45	20230726	18250	-31.23	20220914	11790	6.45	20230726	1.92	Y	085660	500	281 억		4633253	N	N	59266	N	00	N
19	20230727	150657	57	100.00	KSQ150		제약	N	N	N	N		N	12510	600	2	5.04	3578532300	289831	46.31	11910	12520	11910	15480	8340	11910	12346.96	8.23	-64134	13655	12563	12236	12013	11686	11463	12125	11575	281	3570	500	8810	10	1	56268318	7039	-14.80	2.39	12	0.52	-845.00	5227.00	18250	20220914	-31.45	11790	20230726	6.11	15530	-19.45	20230605	11790	6.11	20230726	18250	-31.45	20220914	11790	6.11	20230726	1.92	Y	085660	500	281 억		4633253	N	N	112333	N	00	N
20	20230727	140653	57	100.00	KSQ150		제약	N	N	N	N		N	12390	480	2	4.03	3137072940	254359	40.64	11910	12510	11910	15480	8340	11910	12333.25	8.23	-64134	16537	12563	12236	12013	11686	11463	12125	11575	281	3570	500	8810	10	1	56268318	6972	-14.66	2.37	12	0.45	-845.00	5227.00	18250	20220914	-32.11	11790	20230726	5.09	15530	-20.22	20230605	11790	5.09	20230726	18250	-32.11	20220914	11790	5.09	20230726	1.92	Y	085660	500	281 억		4633253	N	N	112333	N	00	N
21	20230727	130653	57	100.00	KSQ150		제약	N	N	N	N		N	12470	560	2	4.70	2673933720	217044	34.68	11910	12490	11910	15480	8340	11910	12319.78	8.23	-64134	18386	12563	12236	12013	11686	11463	12125	11575	281	3570	500	8810	10	1	56268318	7017	-14.76	2.39	12	0.39	-845.00	5227.00	18250	20220914	-31.67	11790	20230726	5.77	15530	-19.70	20230605	11790	5.77	20230726	18250	-31.67	20220914	11790	5.77	20230726	1.92	Y	085660	500	281 억		4633253	N	N	112333	N	00	N
22	20230727	120655	57	100.00	KSQ150		제약	N	N	N	N		N	12440	530	2	4.45	2316728510	188359	30.10	11910	12460	11910	15480	8340	11910	12299.54	8.23	-64134	18538	12563	12236	12013	11686	11463	12125	11575	281	3570	500	8810	10	1	56268318	7000	-14.72	2.38	12	0.33	-845.00	5227.00	18250	20220914	-31.84	11790	20230726	5.51	15530	-19.90	20230605	11790	5.51	20230726	18250	-31.84	20220914	11790	5.51	20230726	1.92	Y	085660	500	281 억		4633253	N	N	112333	N	00	N
23	20230727	110657	57	100.00	KSQ150		제약	N	N	N	N		N	12400	490	2	4.11	2032706100	165481	26.44	11910	12450	11910	15480	8340	11910	12283.62	8.23	-64134	18364	12563	12236	12013	11686	11463	12125	11575	281	3570	500	8810	10	1	56268318	6977	-14.67	2.37	12	0.29	-845.00	5227.00	18250	20220914	-32.05	11790	20230726	5.17	15530	-20.15	20230605	11790	5.17	20230726	18250	-32.05	20220914	11790	5.17	20230726	1.92	Y	085660	500	281 억		4633253	N	N	112333	N	00	N
24	20230727	100655	57	100.00	KSQ150		제약	N	N	N	N		N	12280	370	2	3.11	1331773630	108930	17.41	11910	12400	11910	15480	8340	11910	12225.96	8.23	-64134	369	12563	12236	12013	11686	11463	12125	11575	281	3570	500	8810	10	1	56268318	6910	-14.53	2.35	12	0.19	-845.00	5227.00	18250	20220914	-32.71	11790	20230726	4.16	15530	-20.93	20230605	11790	4.16	20230726	18250	-32.71	20220914	11790	4.16	20230726	1.92	Y	085660	500	281 억		4633253	N	N	112333	N	00	N
25	20230727	090653	57	100.00	KSQ150		제약	N	N	N	N		N	12280	370	2	3.11	323221600	26531	4.24	11910	12400	11910	15480	8340	11910	12182.79	8.23	-64134	845	12563	12236	12013	11686	11463	12125	11575	281	3570	500	8810	10	1	56268318	6910	-14.53	2.35	12	0.05	-845.00	5227.00	18250	20220914	-32.71	11790	20230726	4.16	15530	-20.93	20230605	11790	4.16	20230726	18250	-32.71	20220914	11790	4.16	20230726	1.92	Y	085660	500	281 억		4633253	N	N	112333	N	00	N
26	20230726	160653	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	11910	-430	5	-3.48	7466851590	623385	139.48	12340	12340	11790	16040	8640	12340	11977.97	8.35	0	-77372	13073	12706	12523	12156	11973	12615	12065	281	3700	500	9130	10	1	56268318	6702	-14.09	2.28	12	1.11	-845.00	5227.00	18250	20220914	-34.74	11790	20230726	1.02	15530	-23.31	20230605	11790	1.02	20230726	18250	-34.74	20220914	11790	1.02	20230726	1.87	Y	085660	500	281 억		4697387	N	N	112333	N	00	N
27	20230726	150656	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	11940	-400	5	-3.24	6973117090	582071	130.24	12340	12340	11790	16040	8640	12340	11979.84	8.35	0	-82152	13073	12706	12523	12156	11973	12615	12065	281	3700	500	9130	10	1	56268318	6718	-14.13	2.28	12	1.03	-845.00	5227.00	18250	20220914	-34.58	11790	20230726	1.27	15530	-23.12	20230605	11790	1.27	20230726	18250	-34.58	20220914	11790	1.27	20230726	1.87	Y	085660	500	281 억		4697387	N	N	49118	N	00	N
28	20230726	140652	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	11940	-400	5	-3.24	6275398270	523707	117.18	12340	12340	11790	16040	8640	12340	11982.65	8.35	0	-79194	13073	12706	12523	12156	11973	12615	12065	281	3700	500	9130	10	1	56268318	6718	-14.13	2.28	12	0.93	-845.00	5227.00	18250	20220914	-34.58	11790	20230726	1.27	15530	-23.12	20230605	11790	1.27	20230726	18250	-34.58	20220914	11790	1.27	20230726	1.87	Y	085660	500	281 억		4697387	N	N	49118	N	00	N
29	20230726	130650	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	11800	-540	5	-4.38	4786225990	399460	89.38	12340	12340	11790	16040	8640	12340	11981.74	8.35	0	-71426	13073	12706	12523	12156	11973	12615	12065	281	3700	500	9130	10	1	56268318	6640	-13.96	2.26	12	0.71	-845.00	5227.00	18250	20220914	-35.34	11790	20230726	0.08	15530	-24.02	20230605	11790	0.08	20230726	18250	-35.34	20220914	11790	0.08	20230726	1.87	Y	085660	500	281 억		4697387	N	N	49118	N	00	N
30	20230726	120652	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	11920	-420	5	-3.40	3716847600	309170	69.18	12340	12340	11840	16040	8640	12340	12022.02	8.35	0	-47572	13073	12706	12523	12156	11973	12615	12065	281	3700	500	9130	10	1	56268318	6707	-14.11	2.28	12	0.55	-845.00	5227.00	18250	20220914	-34.68	11840	20230726	0.68	15530	-23.25	20230605	11840	0.68	20230726	18250	-34.68	20220914	11840	0.68	20230726	1.87	Y	085660	500	281 억		4697387	N	N	49118	N	00	N
31	20230726	110647	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	11900	-440	5	-3.57	3113232820	258349	57.80	12340	12340	11880	16040	8640	12340	12050.49	8.35	0	-38189	13073	12706	12523	12156	11973	12615	12065	281	3700	500	9130	10	1	56268318	6696	-14.08	2.28	12	0.46	-845.00	5227.00	18250	20220914	-34.79	11880	20230726	0.17	15530	-23.37	20230605	11880	0.17	20230726	18250	-34.79	20220914	11880	0.17	20230726	1.87	Y	085660	500	281 억		4697387	N	N	49118	N	00	N
32	20230726	100653	57	100.00	KSQ150		제약	N	N	N	N		N	12030	-310	5	-2.51	1703327240	140492	31.43	12340	12340	12000	16040	8640	12340	12124.02	8.35	0	-4089	13073	12706	12523	12156	11973	12615	12065	281	3700	500	9130	10	1	56268318	6769	-14.24	2.30	12	0.25	-845.00	5227.00	18250	20220914	-34.08	11930	20230316	0.84	15530	-22.54	20230605	11930	0.84	20230316	18250	-34.08	20220914	11930	0.84	20230316	1.87	Y	085660	500	281 억		4697387	N	N	49118	N	00	N
33	20230726	090647	57	100.00	KSQ150		제약	N	N	N	N		N	12010	-330	5	-2.67	498027030	41029	9.18	12340	12340	12010	16040	8640	12340	12138.42	8.35	0	-11969	13073	12706	12523	12156	11973	12615	12065	281	3700	500	9130	10	1	56268318	6758	-14.21	2.30	12	0.07	-845.00	5227.00	18250	20220914	-34.19	11930	20230316	0.67	15530	-22.67	20230605	11930	0.67	20230316	18250	-34.19	20220914	11930	0.67	20230316	1.87	Y	085660	500	281 억		4697387	N	N	49118	N	00	N
34	20230725	160647	57	100.00	KSQ150		제약	N	N	N	N		N	12340	-560	5	-4.34	5572063090	445590	134.86	12890	12890	12340	16770	9030	12900	12505.64	8.46	0	-63495	13353	13126	12933	12706	12513	13030	12610	281	3870	500	9540	10	1	56268318	6944	-14.60	2.36	12	0.79	-845.00	5227.00	18250	20220914	-32.38	11930	20230316	3.44	15530	-20.54	20230605	11930	3.44	20230316	18250	-32.38	20220914	11930	3.44	20230316	1.89	Y	085660	500	281 억		4761677	N	N	49118	N	00	N
35	20230725	150641	57	100.00	KSQ150		제약	N	N	N	N		N	12360	-540	5	-4.19	5200562460	415519	125.76	12890	12890	12340	16770	9030	12900	12515.82	8.46	0	-64470	13353	13126	12933	12706	12513	13030	12610	281	3870	500	9540	10	1	56268318	6955	-14.63	2.36	12	0.74	-845.00	5227.00	18250	20220914	-32.27	11930	20230316	3.60	15530	-20.41	20230605	11930	3.60	20230316	18250	-32.27	20220914	11930	3.60	20230316	1.89	Y	085660	500	281 억		4761677	N	N	43066	N	00	N
36	20230725	140640	57	100.00	KSQ150		제약	N	N	N	N		N	12400	-500	5	-3.88	4414146360	352000	106.53	12890	12890	12390	16770	9030	12900	12540.18	8.46	0	-53525	13353	13126	12933	12706	12513	13030	12610	281	3870	500	9540	10	1	56268318	6977	-14.67	2.37	12	0.63	-845.00	5227.00	18250	20220914	-32.05	11930	20230316	3.94	15530	-20.15	20230605	11930	3.94	20230316	18250	-32.05	20220914	11930	3.94	20230316	1.89	Y	085660	500	281 억		4761677	N	N	43066	N	00	N
37	20230725	130647	57	100.00	KSQ150		제약	N	N	N	N		N	12470	-430	5	-3.33	3764742110	299763	90.72	12890	12890	12430	16770	9030	12900	12559.06	8.46	0	-46936	13353	13126	12933	12706	12513	13030	12610	281	3870	500	9540	10	1	56268318	7017	-14.76	2.39	12	0.53	-845.00	5227.00	18250	20220914	-31.67	11930	20230316	4.53	15530	-19.70	20230605	11930	4.53	20230316	18250	-31.67	20220914	11930	4.53	20230316	1.89	Y	085660	500	281 억		4761677	N	N	43066	N	00	N
38	20230725	120646	57	100.00	KSQ150		제약	N	N	N	N		N	12570	-330	5	-2.56	2987070650	237551	71.89	12890	12890	12490	16770	9030	12900	12574.43	8.46	0	-38356	13353	13126	12933	12706	12513	13030	12610	281	3870	500	9540	10	1	56268318	7073	-14.88	2.40	12	0.42	-845.00	5227.00	18250	20220914	-31.12	11930	20230316	5.36	15530	-19.06	20230605	11930	5.36	20230316	18250	-31.12	20220914	11930	5.36	20230316	1.89	Y	085660	500	281 억		4761677	N	N	43066	N	00	N
39	20230725	110644	57	100.00	KSQ150		제약	N	N	N	N		N	12600	-300	5	-2.33	2761350620	219606	66.46	12890	12890	12490	16770	9030	12900	12574.11	8.46	0	-35358	13353	13126	12933	12706	12513	13030	12610	281	3870	500	9540	10	1	56268318	7090	-14.91	2.41	12	0.39	-845.00	5227.00	18250	20220914	-30.96	11930	20230316	5.62	15530	-18.87	20230605	11930	5.62	20230316	18250	-30.96	20220914	11930	5.62	20230316	1.89	Y	085660	500	281 억		4761677	N	N	43066	N	00	N
40	20230725	100644	57	100.00	KSQ150		제약	N	N	N	N		N	12640	-260	5	-2.02	2132900760	169517	51.30	12890	12890	12490	16770	9030	12900	12582.22	8.46	0	-26245	13353	13126	12933	12706	12513	13030	12610	281	3870	500	9540	10	1	56268318	7112	-14.96	2.42	12	0.30	-845.00	5227.00	18250	20220914	-30.74	11930	20230316	5.95	15530	-18.61	20230605	11930	5.95	20230316	18250	-30.74	20220914	11930	5.95	20230316	1.89	Y	085660	500	281 억		4761677	N	N	43066	N	00	N
41	20230725	090643	57	100.00	KSQ150		제약	N	N	N	N		N	12650	-250	5	-1.94	248585820	19514	5.91	12890	12890	12600	16770	9030	12900	12738.81	8.46	0	-3500	13353	13126	12933	12706	12513	13030	12610	281	3870	500	9540	10	1	56268318	7118	-14.97	2.42	12	0.03	-845.00	5227.00	18250	20220914	-30.68	11930	20230316	6.04	15530	-18.54	20230605	11930	6.04	20230316	18250	-30.68	20220914	11930	6.04	20230316	1.89	Y	085660	500	281 억		4761677	N	N	43066	N	00	N
42	20230724	160646	57	100.00	KSQ150		제약	N	N	N	N		N	12900	-340	5	-2.57	4233366350	329760	124.95	13160	13160	12740	17210	9270	13240	12837.65	8.62	0	-91499	13640	13440	13230	13030	12820	13540	13130	281	3970	500	9790	10	1	56268318	7259	-15.27	2.47	12	0.59	-845.00	5227.00	18250	20220914	-29.32	11930	20230316	8.13	15530	-16.93	20230605	11930	8.13	20230316	18250	-29.32	20220914	11930	8.13	20230316	1.87	Y	085660	500	281 억		4851278	N	N	43066	N	00	N
43	20230724	150642	57	100.00	KSQ150		제약	N	N	N	N		N	12760	-480	5	-3.63	3860005020	300655	113.92	13160	13160	12740	17210	9270	13240	12838.64	8.62	0	-81610	13640	13440	13230	13030	12820	13540	13130	281	3970	500	9790	10	1	56268318	7180	-15.10	2.44	12	0.53	-845.00	5227.00	18250	20220914	-30.08	11930	20230316	6.96	15530	-17.84	20230605	11930	6.96	20230316	18250	-30.08	20220914	11930	6.96	20230316	1.87	Y	085660	500	281 억		4851278	N	N	30544	N	00	N
44	20230724	140640	57	100.00	KSQ150		제약	N	N	N	N		N	12770	-470	5	-3.55	3420601980	266281	100.89	13160	13160	12740	17210	9270	13240	12845.82	8.62	0	-77874	13640	13440	13230	13030	12820	13540	13130	281	3970	500	9790	10	1	56268318	7185	-15.11	2.44	12	0.47	-845.00	5227.00	18250	20220914	-30.03	11930	20230316	7.04	15530	-17.77	20230605	11930	7.04	20230316	18250	-30.03	20220914	11930	7.04	20230316	1.87	Y	085660	500	281 억		4851278	N	N	30544	N	00	N
45	20230724	130641	57	100.00	KSQ150		제약	N	N	N	N		N	12760	-480	5	-3.63	2979309510	231696	87.79	13160	13160	12750	17210	9270	13240	12858.69	8.62	0	-67162	13640	13440	13230	13030	12820	13540	13130	281	3970	500	9790	10	1	56268318	7180	-15.10	2.44	12	0.41	-845.00	5227.00	18250	20220914	-30.08	11930	20230316	6.96	15530	-17.84	20230605	11930	6.96	20230316	18250	-30.08	20220914	11930	6.96	20230316	1.87	Y	085660	500	281 억		4851278	N	N	30544	N	00	N
46	20230724	120642	57	100.00	KSQ150		제약	N	N	N	N		N	12780	-460	5	-3.47	2607285360	202558	76.75	13160	13160	12750	17210	9270	13240	12871.78	8.62	0	-53367	13640	13440	13230	13030	12820	13540	13130	281	3970	500	9790	10	1	56268318	7191	-15.12	2.44	12	0.36	-845.00	5227.00	18250	20220914	-29.97	11930	20230316	7.12	15530	-17.71	20230605	11930	7.12	20230316	18250	-29.97	20220914	11930	7.12	20230316	1.87	Y	085660	500	281 억		4851278	N	N	30544	N	00	N
47	20230724	110645	57	100.00	KSQ150		제약	N	N	N	N		N	12810	-430	5	-3.25	1982941630	153715	58.24	13160	13160	12810	17210	9270	13240	12900.10	8.62	0	-45319	13640	13440	13230	13030	12820	13540	13130	281	3970	500	9790	10	1	56268318	7208	-15.16	2.45	12	0.27	-845.00	5227.00	18250	20220914	-29.81	11930	20230316	7.38	15530	-17.51	20230605	11930	7.38	20230316	18250	-29.81	20220914	11930	7.38	20230316	1.87	Y	085660	500	281 억		4851278	N	N	30544	N	00	N
48	20230724	100639	57	100.00	KSQ150		제약	N	N	N	N		N	12870	-370	5	-2.79	1354222750	104816	39.71	13160	13160	12850	17210	9270	13240	12919.97	8.62	0	-35284	13640	13440	13230	13030	12820	13540	13130	281	3970	500	9790	10	1	56268318	7242	-15.23	2.46	12	0.19	-845.00	5227.00	18250	20220914	-29.48	11930	20230316	7.88	15530	-17.13	20230605	11930	7.88	20230316	18250	-29.48	20220914	11930	7.88	20230316	1.87	Y	085660	500	281 억		4851278	N	N	30544	N	00	N
49	20230724	090642	57	100.00	KSQ150		제약	N	N	N	N		N	12890	-350	5	-2.64	423152240	32610	12.36	13160	13160	12850	17210	9270	13240	12976.08	8.62	0	-15994	13640	13440	13230	13030	12820	13540	13130	281	3970	500	9790	10	1	56268318	7253	-15.25	2.47	12	0.06	-845.00	5227.00	18250	20220914	-29.37	11930	20230316	8.05	15530	-17.00	20230605	11930	8.05	20230316	18250	-29.37	20220914	11930	8.05	20230316	1.87	Y	085660	500	281 억		4851278	N	N	30544	N	00	N
50	20230721	160635	57	100.00	KSQ150		제약	N	N	N	N		N	13240	160	2	1.22	3491468220	263623	153.28	13080	13430	13020	17000	9160	13080	13244.17	8.55	0	34046	13306	13192	13096	12982	12886	13250	13040	281	3920	500	9670	10	1	56268318	7450	-15.67	2.53	12	0.47	-845.00	5227.00	18250	20220914	-27.45	11930	20230316	10.98	15530	-14.75	20230605	11930	10.98	20230316	18250	-27.45	20220914	11930	10.98	20230316	1.88	Y	085660	500	281 억		4812606	N	N	30544	N	00	N
51	20230721	150638	57	100.00	KSQ150		제약	N	N	N	N		N	13250	170	2	1.30	3382449050	255374	148.49	13080	13430	13020	17000	9160	13080	13245.08	8.55	0	35796	13306	13192	13096	12982	12886	13250	13040	281	3920	500	9670	10	1	56268318	7456	-15.68	2.53	12	0.45	-845.00	5227.00	18250	20220914	-27.40	11930	20230316	11.06	15530	-14.68	20230605	11930	11.06	20230316	18250	-27.40	20220914	11930	11.06	20230316	1.88	Y	085660	500	281 억		4812606	N	N	35761	N	00	N
52	20230721	140635	57	100.00	KSQ150		제약	N	N	N	N		N	13300	220	2	1.68	2873704390	216852	126.09	13080	13430	13020	17000	9160	13080	13251.92	8.55	0	34917	13306	13192	13096	12982	12886	13250	13040	281	3920	500	9670	10	1	56268318	7484	-15.74	2.54	12	0.39	-845.00	5227.00	18250	20220914	-27.12	11930	20230316	11.48	15530	-14.36	20230605	11930	11.48	20230316	18250	-27.12	20220914	11930	11.48	20230316	1.88	Y	085660	500	281 억		4812606	N	N	35761	N	00	N
53	20230721	130637	57	100.00	KSQ150		제약	N	N	N	N		N	13290	210	2	1.61	2559244030	193175	112.32	13080	13430	13020	17000	9160	13080	13248.32	8.55	0	37390	13306	13192	13096	12982	12886	13250	13040	281	3920	500	9670	10	1	56268318	7478	-15.73	2.54	12	0.34	-845.00	5227.00	18250	20220914	-27.18	11930	20230316	11.40	15530	-14.42	20230605	11930	11.40	20230316	18250	-27.18	20220914	11930	11.40	20230316	1.88	Y	085660	500	281 억		4812606	N	N	35761	N	00	N
54	20230721	120645	57	100.00	KSQ150		제약	N	N	N	N		N	13350	270	2	2.06	2179345530	164625	95.72	13080	13430	13020	17000	9160	13080	13238.24	8.55	0	40655	13306	13192	13096	12982	12886	13250	13040	281	3920	500	9670	10	1	56268318	7512	-15.80	2.55	12	0.29	-845.00	5227.00	18250	20220914	-26.85	11930	20230316	11.90	15530	-14.04	20230605	11930	11.90	20230316	18250	-26.85	20220914	11930	11.90	20230316	1.88	Y	085660	500	281 억		4812606	N	N	35761	N	00	N
55	20230721	110641	57	100.00	KSQ150		제약	N	N	N	N		N	13340	260	2	1.99	1894369150	143219	83.27	13080	13430	13020	17000	9160	13080	13227.08	8.55	0	41022	13306	13192	13096	12982	12886	13250	13040	281	3920	500	9670	10	1	56268318	7506	-15.79	2.55	12	0.25	-845.00	5227.00	18250	20220914	-26.90	11930	20230316	11.82	15530	-14.10	20230605	11930	11.82	20230316	18250	-26.90	20220914	11930	11.82	20230316	1.88	Y	085660	500	281 억		4812606	N	N	35761	N	00	N
56	20230721	100641	57	100.00	KSQ150		제약	N	N	N	N		N	13120	40	2	0.31	954920550	72627	42.23	13080	13230	13020	17000	9160	13080	13148.29	8.55	0	18753	13306	13192	13096	12982	12886	13250	13040	281	3920	500	9670	10	1	56268318	7382	-15.53	2.51	12	0.13	-845.00	5227.00	18250	20220914	-28.11	11930	20230316	9.97	15530	-15.52	20230605	11930	9.97	20230316	18250	-28.11	20220914	11930	9.97	20230316	1.88	Y	085660	500	281 억		4812606	N	N	35761	N	00	N
57	20230721	090640	57	100.00	KSQ150		제약	N	N	N	N		N	13140	60	2	0.46	109833210	8393	4.88	13080	13170	13020	17000	9160	13080	13086.29	8.55	0	1771	13306	13192	13096	12982	12886	13250	13040	281	3920	500	9670	10	1	56268318	7394	-15.55	2.51	12	0.01	-845.00	5227.00	18250	20220914	-28.00	11930	20230316	10.14	15530	-15.39	20230605	11930	10.14	20230316	18250	-28.00	20220914	11930	10.14	20230316	1.88	Y	085660	500	281 억		4812606	N	N	35761	N	00	N
58	20230720	160635	57	100.00	KSQ150		제약	N	N	N	N		N	13080	-40	5	-0.30	2248362640	171869	81.27	13010	13210	13000	17050	9190	13120	13081.83	8.58	0	469	13333	13226	13013	12906	12693	13280	12960	281	3930	500	9700	10	1	56268318	7360	-15.48	2.50	12	0.31	-845.00	5227.00	18250	20220914	-28.33	11930	20230316	9.64	15530	-15.78	20230605	11930	9.64	20230316	18250	-28.33	20220914	11930	9.64	20230316	1.83	Y	085660	500	281 억		4829060	N	N	35761	N	00	N
59	20230720	150635	57	100.00	KSQ150		제약	N	N	N	N		N	13080	-40	5	-0.30	2115196450	161666	76.45	13010	13210	13000	17050	9190	13120	13083.73	8.58	0	2616	13333	13226	13013	12906	12693	13280	12960	281	3930	500	9700	10	1	56268318	7360	-15.48	2.50	12	0.29	-845.00	5227.00	18250	20220914	-28.33	11930	20230316	9.64	15530	-15.78	20230605	11930	9.64	20230316	18250	-28.33	20220914	11930	9.64	20230316	1.83	Y	085660	500	281 억		4829060	N	N	29104	N	00	N
60	20230720	140633	57	100.00	KSQ150		제약	N	N	N	N		N	13050	-70	5	-0.53	1704517480	130150	61.54	13010	13210	13000	17050	9190	13120	13096.55	8.58	0	10143	13333	13226	13013	12906	12693	13280	12960	281	3930	500	9700	10	1	56268318	7343	-15.44	2.50	12	0.23	-845.00	5227.00	18250	20220914	-28.49	11930	20230316	9.39	15530	-15.97	20230605	11930	9.39	20230316	18250	-28.49	20220914	11930	9.39	20230316	1.83	Y	085660	500	281 억		4829060	N	N	29104	N	00	N
61	20230720	130633	57	100.00	KSQ150		제약	N	N	N	N		N	13120	0	3	0.00	1542128530	117722	55.67	13010	13210	13000	17050	9190	13120	13099.74	8.58	0	9969	13333	13226	13013	12906	12693	13280	12960	281	3930	500	9700	10	1	56268318	7382	-15.53	2.51	12	0.21	-845.00	5227.00	18250	20220914	-28.11	11930	20230316	9.97	15530	-15.52	20230605	11930	9.97	20230316	18250	-28.11	20220914	11930	9.97	20230316	1.83	Y	085660	500	281 억		4829060	N	N	29104	N	00	N
62	20230720	120638	57	100.00	KSQ150		제약	N	N	N	N		N	13100	-20	5	-0.15	1426331350	108885	51.49	13010	13210	13000	17050	9190	13120	13099.42	8.58	0	9654	13333	13226	13013	12906	12693	13280	12960	281	3930	500	9700	10	1	56268318	7371	-15.50	2.51	12	0.19	-845.00	5227.00	18250	20220914	-28.22	11930	20230316	9.81	15530	-15.65	20230605	11930	9.81	20230316	18250	-28.22	20220914	11930	9.81	20230316	1.83	Y	085660	500	281 억		4829060	N	N	29104	N	00	N
63	20230720	110637	57	100.00	KSQ150		제약	N	N	N	N		N	13130	10	2	0.08	1093430930	83452	39.46	13010	13210	13000	17050	9190	13120	13102.50	8.58	0	15738	13333	13226	13013	12906	12693	13280	12960	281	3930	500	9700	10	1	56268318	7388	-15.54	2.51	12	0.15	-845.00	5227.00	18250	20220914	-28.05	11930	20230316	10.06	15530	-15.45	20230605	11930	10.06	20230316	18250	-28.05	20220914	11930	10.06	20230316	1.83	Y	085660	500	281 억		4829060	N	N	29104	N	00	N
64	20230720	100630	57	100.00	KSQ150		제약	N	N	N	N		N	13030	-90	5	-0.69	756856620	57806	27.33	13010	13210	13000	17050	9190	13120	13093.03	8.58	0	13075	13333	13226	13013	12906	12693	13280	12960	281	3930	500	9700	10	1	56268318	7332	-15.42	2.49	12	0.10	-845.00	5227.00	18250	20220914	-28.60	11930	20230316	9.22	15530	-16.10	20230605	11930	9.22	20230316	18250	-28.60	20220914	11930	9.22	20230316	1.83	Y	085660	500	281 억		4829060	N	N	29104	N	00	N
65	20230720	090631	57	100.00	KSQ150		제약	N	N	N	N		N	13030	-90	5	-0.69	63744710	4890	2.31	13010	13110	13010	17050	9190	13120	13035.03	8.58	0	883	13333	13226	13013	12906	12693	13280	12960	281	3930	500	9700	10	1	56268318	7332	-15.42	2.49	12	0.01	-845.00	5227.00	18250	20220914	-28.60	11930	20230316	9.22	15530	-16.10	20230605	11930	9.22	20230316	18250	-28.60	20220914	11930	9.22	20230316	1.83	Y	085660	500	281 억		4829060	N	N	29104	N	00	N
66	20230719	160643	57	100.00	KSQ150		제약	N	N	N	N		N	13120	240	2	1.86	2729451650	210319	83.27	13040	13120	12800	16740	9020	12880	12977.07	8.57	0	9853	13426	13152	13006	12732	12586	13080	12660	281	3860	500	9530	10	1	56268318	7382	-15.53	2.51	12	0.37	-845.00	5227.00	18250	20220914	-28.11	11930	20230316	9.97	15530	-15.52	20230605	11930	9.97	20230316	18250	-28.11	20220914	11930	9.97	20230316	1.76	Y	085660	500	281 억		4819389	N	N	29104	N	00	N
67	20230719	150643	57	100.00	KSQ150		제약	N	N	N	N		N	13110	230	2	1.79	2565243660	197796	78.31	13040	13120	12800	16740	9020	12880	12969.14	8.57	0	9145	13426	13152	13006	12732	12586	13080	12660	281	3860	500	9530	10	1	56268318	7377	-15.51	2.51	12	0.35	-845.00	5227.00	18250	20220914	-28.16	11930	20230316	9.89	15530	-15.58	20230605	11930	9.89	20230316	18250	-28.16	20220914	11930	9.89	20230316	1.76	Y	085660	500	281 억		4819389	N	N	51339	N	00	N
68	20230719	140644	57	100.00	KSQ150		제약	N	N	N	N		N	13060	180	2	1.40	2114828910	163279	64.64	13040	13120	12800	16740	9020	12880	12952.24	8.57	0	5790	13426	13152	13006	12732	12586	13080	12660	281	3860	500	9530	10	1	56268318	7349	-15.46	2.50	12	0.29	-845.00	5227.00	18250	20220914	-28.44	11930	20230316	9.47	15530	-15.90	20230605	11930	9.47	20230316	18250	-28.44	20220914	11930	9.47	20230316	1.76	Y	085660	500	281 억		4819389	N	N	51339	N	00	N
69	20230719	130637	57	100.00	KSQ150		제약	N	N	N	N		N	13040	160	2	1.24	1616641210	125164	49.55	13040	13090	12800	16740	9020	12880	12916.18	8.57	0	10055	13426	13152	13006	12732	12586	13080	12660	281	3860	500	9530	10	1	56268318	7337	-15.43	2.49	12	0.22	-845.00	5227.00	18250	20220914	-28.55	11930	20230316	9.30	15530	-16.03	20230605	11930	9.30	20230316	18250	-28.55	20220914	11930	9.30	20230316	1.76	Y	085660	500	281 억		4819389	N	N	51339	N	00	N
70	20230719	120644	57	100.00	KSQ150		제약	N	N	N	N		N	12920	40	2	0.31	1286388090	99723	39.48	13040	13040	12800	16740	9020	12880	12899.61	8.57	0	3987	13426	13152	13006	12732	12586	13080	12660	281	3860	500	9530	10	1	56268318	7270	-15.29	2.47	12	0.18	-845.00	5227.00	18250	20220914	-29.21	11930	20230316	8.30	15530	-16.81	20230605	11930	8.30	20230316	18250	-29.21	20220914	11930	8.30	20230316	1.76	Y	085660	500	281 억		4819389	N	N	51339	N	00	N
71	20230719	110644	57	100.00	KSQ150		제약	N	N	N	N		N	12870	-10	5	-0.08	1158218820	89805	35.56	13040	13040	12800	16740	9020	12880	12897.04	8.57	0	5811	13426	13152	13006	12732	12586	13080	12660	281	3860	500	9530	10	1	56268318	7242	-15.23	2.46	12	0.16	-845.00	5227.00	18250	20220914	-29.48	11930	20230316	7.88	15530	-17.13	20230605	11930	7.88	20230316	18250	-29.48	20220914	11930	7.88	20230316	1.76	Y	085660	500	281 억		4819389	N	N	51339	N	00	N
72	20230719	100638	57	100.00	KSQ150		제약	N	N	N	N		N	12870	-10	5	-0.08	757991400	58838	23.29	13040	13040	12800	16740	9020	12880	12882.68	8.57	0	-296	13426	13152	13006	12732	12586	13080	12660	281	3860	500	9530	10	1	56268318	7242	-15.23	2.46	12	0.10	-845.00	5227.00	18250	20220914	-29.48	11930	20230316	7.88	15530	-17.13	20230605	11930	7.88	20230316	18250	-29.48	20220914	11930	7.88	20230316	1.76	Y	085660	500	281 억		4819389	N	N	51339	N	00	N
73	20230719	090638	57	100.00	KSQ150		제약	N	N	N	N		N	12840	-40	5	-0.31	120201750	9320	3.69	13040	13040	12830	16740	9020	12880	12897.18	8.57	0	-7237	13426	13152	13006	12732	12586	13080	12660	281	3860	500	9530	10	1	56268318	7225	-15.20	2.46	12	0.02	-845.00	5227.00	18250	20220914	-29.64	11930	20230316	7.63	15530	-17.32	20230605	11930	7.63	20230316	18250	-29.64	20220914	11930	7.63	20230316	1.76	Y	085660	500	281 억		4819389	N	N	51339	N	00	N
74	20230718	160638	57	100.00	KSQ150		제약	N	N	N	N		N	12880	-200	5	-1.53	3273016230	252103	61.19	13150	13280	12860	17000	9160	13080	12982.87	8.71	0	-73897	13380	13230	13030	12880	12680	13130	12780	281	3920	500	9670	10	1	56268318	7247	-15.24	2.46	12	0.45	-845.00	5227.00	18250	20220914	-29.42	11930	20230316	7.96	15530	-17.06	20230605	11930	7.96	20230316	18250	-29.42	20220914	11930	7.96	20230316	1.71	Y	085660	500	281 억		4902363	N	N	51339	N	00	N
75	20230718	150638	57	100.00	KSQ150		제약	N	N	N	N		N	12900	-180	5	-1.38	3105476960	239100	58.04	13150	13280	12860	17000	9160	13080	12988.19	8.71	0	-71302	13380	13230	13030	12880	12680	13130	12780	281	3920	500	9670	10	1	56268318	7259	-15.27	2.47	12	0.42	-845.00	5227.00	18250	20220914	-29.32	11930	20230316	8.13	15530	-16.93	20230605	11930	8.13	20230316	18250	-29.32	20220914	11930	8.13	20230316	1.71	Y	085660	500	281 억		4902363	N	N	30174	N	00	N
76	20230718	140635	57	100.00	KSQ150		제약	N	N	N	N		N	12890	-190	5	-1.45	2686009970	206535	50.13	13150	13280	12870	17000	9160	13080	13005.11	8.71	0	-51189	13380	13230	13030	12880	12680	13130	12780	281	3920	500	9670	10	1	56268318	7253	-15.25	2.47	12	0.37	-845.00	5227.00	18250	20220914	-29.37	11930	20230316	8.05	15530	-17.00	20230605	11930	8.05	20230316	18250	-29.37	20220914	11930	8.05	20230316	1.71	Y	085660	500	281 억		4902363	N	N	30174	N	00	N
77	20230718	130635	57	100.00	KSQ150		제약	N	N	N	N		N	12900	-180	5	-1.38	2357207710	181014	43.94	13150	13280	12880	17000	9160	13080	13022.24	8.71	0	-38970	13380	13230	13030	12880	12680	13130	12780	281	3920	500	9670	10	1	56268318	7259	-15.27	2.47	12	0.32	-845.00	5227.00	18250	20220914	-29.32	11930	20230316	8.13	15530	-16.93	20230605	11930	8.13	20230316	18250	-29.32	20220914	11930	8.13	20230316	1.71	Y	085660	500	281 억		4902363	N	N	30174	N	00	N
78	20230718	120640	57	100.00	KSQ150		제약	N	N	N	N		N	12890	-190	5	-1.45	2043946260	156713	38.04	13150	13280	12890	17000	9160	13080	13042.61	8.71	0	-26425	13380	13230	13030	12880	12680	13130	12780	281	3920	500	9670	10	1	56268318	7253	-15.25	2.47	12	0.28	-845.00	5227.00	18250	20220914	-29.37	11930	20230316	8.05	15530	-17.00	20230605	11930	8.05	20230316	18250	-29.37	20220914	11930	8.05	20230316	1.71	Y	085660	500	281 억		4902363	N	N	30174	N	00	N
79	20230718	110641	57	100.00	KSQ150		제약	N	N	N	N		N	12930	-150	5	-1.15	1656512200	126709	30.76	13150	13280	12920	17000	9160	13080	13073.36	8.71	0	-10642	13380	13230	13030	12880	12680	13130	12780	281	3920	500	9670	10	1	56268318	7275	-15.30	2.47	12	0.23	-845.00	5227.00	18250	20220914	-29.15	11930	20230316	8.38	15530	-16.74	20230605	11930	8.38	20230316	18250	-29.15	20220914	11930	8.38	20230316	1.71	Y	085660	500	281 억		4902363	N	N	30174	N	00	N
80	20230718	100633	57	100.00	KSQ150		제약	N	N	N	N		N	12950	-130	5	-0.99	1294847590	98804	23.98	13150	13280	12940	17000	9160	13080	13105.21	8.71	0	6974	13380	13230	13030	12880	12680	13130	12780	281	3920	500	9670	10	1	56268318	7287	-15.33	2.48	12	0.18	-845.00	5227.00	18250	20220914	-29.04	11930	20230316	8.55	15530	-16.61	20230605	11930	8.55	20230316	18250	-29.04	20220914	11930	8.55	20230316	1.71	Y	085660	500	281 억		4902363	N	N	30174	N	00	N
81	20230718	090633	57	100.00	KSQ150		제약	N	N	N	N		N	13280	200	2	1.53	355953260	27016	6.56	13150	13280	13020	17000	9160	13080	13175.65	8.71	0	16438	13380	13230	13030	12880	12680	13130	12780	281	3920	500	9670	10	1	56268318	7472	-15.72	2.54	12	0.05	-845.00	5227.00	18250	20220914	-27.23	11930	20230316	11.32	15530	-14.49	20230605	11930	11.32	20230316	18250	-27.23	20220914	11930	11.32	20230316	1.71	Y	085660	500	281 억		4902363	N	N	30174	N	00	N
82	20230717	160635	57	100.00	KSQ150		제약	N	N	N	N		N	13080	-20	5	-0.15	5324336220	411694	72.61	13180	13180	12830	17030	9170	13100	12932.73	8.59	0	58533	14033	13566	13303	12836	12573	13435	12705	281	3930	500	9690	10	1	56268318	7360	-15.48	2.50	12	0.73	-845.00	5227.00	18250	20220914	-28.33	11930	20230316	9.64	15530	-15.78	20230605	11930	9.64	20230316	18250	-28.33	20220914	11930	9.64	20230316	1.67	Y	085660	500	281 억		4835396	N	N	30174	N	00	N
83	20230717	150630	57	100.00	KSQ150		제약	N	N	N	N		N	13070	-30	5	-0.23	5106419850	395030	69.67	13180	13180	12830	17030	9170	13100	12926.66	8.59	0	54761	14033	13566	13303	12836	12573	13435	12705	281	3930	500	9690	10	1	56268318	7354	-15.47	2.50	12	0.70	-845.00	5227.00	18250	20220914	-28.38	11930	20230316	9.56	15530	-15.84	20230605	11930	9.56	20230316	18250	-28.38	20220914	11930	9.56	20230316	1.67	Y	085660	500	281 억		4835396	N	N	28437	N	00	N
84	20230717	140634	57	100.00	KSQ150		제약	N	N	N	N		N	12920	-180	5	-1.37	4572641430	354013	62.43	13180	13180	12830	17030	9170	13100	12916.59	8.59	0	33718	14033	13566	13303	12836	12573	13435	12705	281	3930	500	9690	10	1	56268318	7270	-15.29	2.47	12	0.63	-845.00	5227.00	18250	20220914	-29.21	11930	20230316	8.30	15530	-16.81	20230605	11930	8.30	20230316	18250	-29.21	20220914	11930	8.30	20230316	1.67	Y	085660	500	281 억		4835396	N	N	28437	N	00	N
85	20230717	130629	57	100.00	KSQ150		제약	N	N	N	N		N	12900	-200	5	-1.53	4163676600	322287	56.84	13180	13180	12830	17030	9170	13100	12919.16	8.59	0	33131	14033	13566	13303	12836	12573	13435	12705	281	3930	500	9690	10	1	56268318	7259	-15.27	2.47	12	0.57	-845.00	5227.00	18250	20220914	-29.32	11930	20230316	8.13	15530	-16.93	20230605	11930	8.13	20230316	18250	-29.32	20220914	11930	8.13	20230316	1.67	Y	085660	500	281 억		4835396	N	N	28437	N	00	N
86	20230717	120637	57	100.00	KSQ150		제약	N	N	N	N		N	12890	-210	5	-1.60	3845648200	297637	52.49	13180	13180	12830	17030	9170	13100	12920.60	8.59	0	42086	14033	13566	13303	12836	12573	13435	12705	281	3930	500	9690	10	1	56268318	7253	-15.25	2.47	12	0.53	-845.00	5227.00	18250	20220914	-29.37	11930	20230316	8.05	15530	-17.00	20230605	11930	8.05	20230316	18250	-29.37	20220914	11930	8.05	20230316	1.67	Y	085660	500	281 억		4835396	N	N	28437	N	00	N
87	20230717	110628	57	100.00	KSQ150		제약	N	N	N	N		N	12870	-230	5	-1.76	3133991010	242320	42.73	13180	13180	12860	17030	9170	13100	12933.27	8.59	0	44582	14033	13566	13303	12836	12573	13435	12705	281	3930	500	9690	10	1	56268318	7242	-15.23	2.46	12	0.43	-845.00	5227.00	18250	20220914	-29.48	11930	20230316	7.88	15530	-17.13	20230605	11930	7.88	20230316	18250	-29.48	20220914	11930	7.88	20230316	1.67	Y	085660	500	281 억		4835396	N	N	28437	N	00	N
88	20230717	100630	57	100.00	KSQ150		제약	N	N	N	N		N	12900	-200	5	-1.53	2153694900	166290	29.33	13180	13180	12860	17030	9170	13100	12951.44	8.59	0	36362	14033	13566	13303	12836	12573	13435	12705	281	3930	500	9690	10	1	56268318	7259	-15.27	2.47	12	0.30	-845.00	5227.00	18250	20220914	-29.32	11930	20230316	8.13	15530	-16.93	20230605	11930	8.13	20230316	18250	-29.32	20220914	11930	8.13	20230316	1.67	Y	085660	500	281 억		4835396	N	N	28437	N	00	N
89	20230717	090628	57	100.00	KSQ150		제약	N	N	N	N		N	12930	-170	5	-1.30	302801440	23343	4.12	13180	13180	12860	17030	9170	13100	12971.83	8.59	0	-7474	14033	13566	13303	12836	12573	13435	12705	281	3930	500	9690	10	1	56268318	7275	-15.30	2.47	12	0.04	-845.00	5227.00	18250	20220914	-29.15	11930	20230316	8.38	15530	-16.74	20230605	11930	8.38	20230316	18250	-29.15	20220914	11930	8.38	20230316	1.67	Y	085660	500	281 억		4835396	N	N	28437	N	00	N
90	20230714	160628	57	100.00	KSQ150		제약	N	N	N	N		N	13100	-160	5	-1.21	7561085090	566524	224.18	13400	13770	13040	17230	9290	13260	13346.49	8.45	0	81532	13673	13466	13343	13136	13013	13405	13075	281	3970	500	9810	10	1	56268318	7371	-15.50	2.51	12	1.01	-845.00	5227.00	18250	20220914	-28.22	11930	20230316	9.81	15530	-15.65	20230605	11930	9.81	20230316	18250	-28.22	20220914	11930	9.81	20230316	1.67	Y	085660	500	281 억		4754771	N	N	28437	N	00	N
91	20230714	150632	57	100.00	KSQ150		제약	N	N	N	N		N	13100	-160	5	-1.21	6950602180	519859	205.71	13400	13770	13090	17230	9290	13260	13370.17	8.45	0	65974	13673	13466	13343	13136	13013	13405	13075	281	3970	500	9810	10	1	56268318	7371	-15.50	2.51	12	0.92	-845.00	5227.00	18250	20220914	-28.22	11930	20230316	9.81	15530	-15.65	20230605	11930	9.81	20230316	18250	-28.22	20220914	11930	9.81	20230316	1.67	Y	085660	500	281 억		4754771	N	N	35926	N	00	N
92	20230714	140634	57	100.00	KSQ150		제약	N	N	N	N		N	13180	-80	5	-0.60	5997677810	447291	177.00	13400	13770	13150	17230	9290	13260	13408.89	8.45	0	46454	13673	13466	13343	13136	13013	13405	13075	281	3970	500	9810	10	1	56268318	7416	-15.60	2.52	12	0.79	-845.00	5227.00	18250	20220914	-27.78	11930	20230316	10.48	15530	-15.13	20230605	11930	10.48	20230316	18250	-27.78	20220914	11930	10.48	20230316	1.67	Y	085660	500	281 억		4754771	N	N	35926	N	00	N
93	20230714	130625	57	100.00	KSQ150		제약	N	N	N	N		N	13250	-10	5	-0.08	5064578510	376623	149.03	13400	13770	13250	17230	9290	13260	13447.34	8.45	0	40299	13673	13466	13343	13136	13013	13405	13075	281	3970	500	9810	10	1	56268318	7456	-15.68	2.53	12	0.67	-845.00	5227.00	18250	20220914	-27.40	11930	20230316	11.06	15530	-14.68	20230605	11930	11.06	20230316	18250	-27.40	20220914	11930	11.06	20230316	1.67	Y	085660	500	281 억		4754771	N	N	35926	N	00	N
94	20230714	120627	57	100.00	KSQ150		제약	N	N	N	N		N	13300	40	2	0.30	4537961030	336955	133.34	13400	13770	13250	17230	9290	13260	13467.56	8.45	0	39176	13673	13466	13343	13136	13013	13405	13075	281	3970	500	9810	10	1	56268318	7484	-15.74	2.54	12	0.60	-845.00	5227.00	18250	20220914	-27.12	11930	20230316	11.48	15530	-14.36	20230605	11930	11.48	20230316	18250	-27.12	20220914	11930	11.48	20230316	1.67	Y	085660	500	281 억		4754771	N	N	35926	N	00	N
95	20230714	110632	57	100.00	KSQ150		제약	N	N	N	N		N	13330	70	2	0.53	4078567380	302390	119.66	13400	13770	13250	17230	9290	13260	13487.77	8.45	0	37481	13673	13466	13343	13136	13013	13405	13075	281	3970	500	9810	10	1	56268318	7501	-15.78	2.55	12	0.54	-845.00	5227.00	18250	20220914	-26.96	11930	20230316	11.74	15530	-14.17	20230605	11930	11.74	20230316	18250	-26.96	20220914	11930	11.74	20230316	1.67	Y	085660	500	281 억		4754771	N	N	35926	N	00	N
96	20230714	100634	57	100.00	KSQ150		제약	N	N	N	N		N	13330	70	2	0.53	3107312840	229377	90.77	13400	13770	13280	17230	9290	13260	13546.75	8.45	0	25423	13673	13466	13343	13136	13013	13405	13075	281	3970	500	9810	10	1	56268318	7501	-15.78	2.55	12	0.41	-845.00	5227.00	18250	20220914	-26.96	11930	20230316	11.74	15530	-14.17	20230605	11930	11.74	20230316	18250	-26.96	20220914	11930	11.74	20230316	1.67	Y	085660	500	281 억		4754771	N	N	35926	N	00	N
97	20230714	090631	57	100.00	KSQ150		제약	N	N	N	N		N	13660	400	2	3.02	625020660	45974	18.19	13400	13700	13400	17230	9290	13260	13595.09	8.45	0	10476	13673	13466	13343	13136	13013	13405	13075	281	3970	500	9810	10	1	56268318	7686	-16.17	2.61	12	0.08	-845.00	5227.00	18250	20220914	-25.15	11930	20230316	14.50	15530	-12.04	20230605	11930	14.50	20230316	18250	-25.15	20220914	11930	14.50	20230316	1.67	Y	085660	500	281 억		4754771	N	N	35926	N	00	N
98	20230713	160627	57	100.00	KSQ150		제약	N	N	N	N		N	13260	110	2	0.84	3378152570	252484	142.68	13290	13550	13220	17090	9210	13150	13380.02	8.48	0	-17284	13470	13310	13060	12900	12650	13390	12980	281	3940	500	9730	10	1	56268318	7461	-15.69	2.54	12	0.45	-845.00	5227.00	18250	20220914	-27.34	11930	20230316	11.15	15530	-14.62	20230605	11930	11.15	20230316	18250	-27.34	20220914	11930	11.15	20230316	1.66	Y	085660	500	281 억		4770193	N	N	35241	N	00	N
99	20230713	150623	57	100.00	KSQ150		제약	N	N	N	N		N	13280	130	2	0.99	3200392040	239077	135.10	13290	13550	13220	17090	9210	13150	13386.47	8.48	0	-17337	13470	13310	13060	12900	12650	13390	12980	281	3940	500	9730	10	1	56268318	7472	-15.72	2.54	12	0.42	-845.00	5227.00	18250	20220914	-27.23	11930	20230316	11.32	15530	-14.49	20230605	11930	11.32	20230316	18250	-27.23	20220914	11930	11.32	20230316	1.66	Y	085660	500	281 억		4770193	N	N	32291	N	00	N
100	20230713	140622	57	100.00	KSQ150		제약	N	N	N	N		N	13300	150	2	1.14	2874571310	214530	121.23	13290	13550	13230	17090	9210	13150	13399.41	8.48	0	-18276	13470	13310	13060	12900	12650	13390	12980	281	3940	500	9730	10	1	56268318	7484	-15.74	2.54	12	0.38	-845.00	5227.00	18250	20220914	-27.12	11930	20230316	11.48	15530	-14.36	20230605	11930	11.48	20230316	18250	-27.12	20220914	11930	11.48	20230316	1.66	Y	085660	500	281 억		4770193	N	N	32291	N	00	N
101	20230713	130626	57	100.00	KSQ150		제약	N	N	N	N		N	13340	190	2	1.44	2557887990	190681	107.75	13290	13550	13250	17090	9210	13150	13414.51	8.48	0	-8043	13470	13310	13060	12900	12650	13390	12980	281	3940	500	9730	10	1	56268318	7506	-15.79	2.55	12	0.34	-845.00	5227.00	18250	20220914	-26.90	11930	20230316	11.82	15530	-14.10	20230605	11930	11.82	20230316	18250	-26.90	20220914	11930	11.82	20230316	1.66	Y	085660	500	281 억		4770193	N	N	32291	N	00	N
102	20230713	120620	57	100.00	KSQ150		제약	N	N	N	N		N	13340	190	2	1.44	2271203940	169214	95.62	13290	13550	13250	17090	9210	13150	13422.11	8.48	0	728	13470	13310	13060	12900	12650	13390	12980	281	3940	500	9730	10	1	56268318	7506	-15.79	2.55	12	0.30	-845.00	5227.00	18250	20220914	-26.90	11930	20230316	11.82	15530	-14.10	20230605	11930	11.82	20230316	18250	-26.90	20220914	11930	11.82	20230316	1.66	Y	085660	500	281 억		4770193	N	N	32291	N	00	N
103	20230713	110625	57	100.00	KSQ150		제약	N	N	N	N		N	13450	300	2	2.28	1916914480	142745	80.66	13290	13550	13250	17090	9210	13150	13428.98	8.48	0	5271	13470	13310	13060	12900	12650	13390	12980	281	3940	500	9730	10	1	56268318	7568	-15.92	2.57	12	0.25	-845.00	5227.00	18250	20220914	-26.30	11930	20230316	12.74	15530	-13.39	20230605	11930	12.74	20230316	18250	-26.30	20220914	11930	12.74	20230316	1.66	Y	085660	500	281 억		4770193	N	N	32291	N	00	N
104	20230713	100622	57	100.00	KSQ150		제약	N	N	N	N		N	13340	190	2	1.44	1454299280	108366	61.24	13290	13550	13250	17090	9210	13150	13420.30	8.48	0	13029	13470	13310	13060	12900	12650	13390	12980	281	3940	500	9730	10	1	56268318	7506	-15.79	2.55	12	0.19	-845.00	5227.00	18250	20220914	-26.90	11930	20230316	11.82	15530	-14.10	20230605	11930	11.82	20230316	18250	-26.90	20220914	11930	11.82	20230316	1.66	Y	085660	500	281 억		4770193	N	N	32291	N	00	N
105	20230713	090557	57	100.00	KSQ150		제약	N	N	N	N		N	13430	280	2	2.13	443448920	33159	18.74	13290	13490	13250	17090	9210	13150	13373.54	8.48	0	16266	13470	13310	13060	12900	12650	13390	12980	281	3940	500	9730	10	1	56268318	7557	-15.89	2.57	12	0.06	-845.00	5227.00	18250	20220914	-26.41	11930	20230316	12.57	15530	-13.52	20230605	11930	12.57	20230316	18250	-26.41	20220914	11930	12.57	20230316	1.66	Y	085660	500	281 억		4770193	N	N	32291	N	00	N
106	20230712	160621	57	100.00	KSQ150		제약	N	N	N	N		N	13150	190	2	1.47	2291086530	176789	75.68	12930	13220	12810	16840	9080	12960	12959.05	8.46	0	13335	13260	13110	12910	12760	12560	13185	12835	281	3880	500	9590	10	1	56268318	7399	-15.56	2.52	12	0.31	-845.00	5227.00	18250	20220914	-27.95	11930	20230316	10.23	15530	-15.33	20230605	11930	10.23	20230316	18250	-27.95	20220914	11930	10.23	20230316	1.65	Y	085660	500	281 억		4760492	N	N	32291	N	00	N
107	20230712	150616	57	100.00	KSQ150		제약	N	N	N	N		N	13080	120	2	0.93	2041143790	157710	67.52	12930	13220	12810	16840	9080	12960	12942.38	8.46	0	5354	13260	13110	12910	12760	12560	13185	12835	281	3880	500	9590	10	1	56268318	7360	-15.48	2.50	12	0.28	-845.00	5227.00	18250	20220914	-28.33	11930	20230316	9.64	15530	-15.78	20230605	11930	9.64	20230316	18250	-28.33	20220914	11930	9.64	20230316	1.65	Y	085660	500	281 억		4760492	N	N	21881	N	00	N
108	20230712	140616	57	100.00	KSQ150		제약	N	N	N	N		N	12950	-10	5	-0.08	1593611170	123402	52.83	12930	13220	12810	16840	9080	12960	12913.96	8.46	0	116	13260	13110	12910	12760	12560	13185	12835	281	3880	500	9590	10	1	56268318	7287	-15.33	2.48	12	0.22	-845.00	5227.00	18250	20220914	-29.04	11930	20230316	8.55	15530	-16.61	20230605	11930	8.55	20230316	18250	-29.04	20220914	11930	8.55	20230316	1.65	Y	085660	500	281 억		4760492	N	N	21881	N	00	N
109	20230712	130618	57	100.00	KSQ150		제약	N	N	N	N		N	12930	-30	5	-0.23	1378940980	106844	45.74	12930	13220	12810	16840	9080	12960	12906.09	8.46	0	3079	13260	13110	12910	12760	12560	13185	12835	281	3880	500	9590	10	1	56268318	7275	-15.30	2.47	12	0.19	-845.00	5227.00	18250	20220914	-29.15	11930	20230316	8.38	15530	-16.74	20230605	11930	8.38	20230316	18250	-29.15	20220914	11930	8.38	20230316	1.65	Y	085660	500	281 억		4760492	N	N	21881	N	00	N
110	20230712	120618	57	100.00	KSQ150		제약	N	N	N	N		N	12920	-40	5	-0.31	1298036460	100582	43.06	12930	13220	12810	16840	9080	12960	12905.23	8.46	0	3622	13260	13110	12910	12760	12560	13185	12835	281	3880	500	9590	10	1	56268318	7270	-15.29	2.47	12	0.18	-845.00	5227.00	18250	20220914	-29.21	11930	20230316	8.30	15530	-16.81	20230605	11930	8.30	20230316	18250	-29.21	20220914	11930	8.30	20230316	1.65	Y	085660	500	281 억		4760492	N	N	21881	N	00	N
111	20230712	110618	57	100.00	KSQ150		제약	N	N	N	N		N	12980	20	2	0.15	1134290540	87914	37.64	12930	13220	12810	16840	9080	12960	12902.24	8.46	0	5602	13260	13110	12910	12760	12560	13185	12835	281	3880	500	9590	10	1	56268318	7304	-15.36	2.48	12	0.16	-845.00	5227.00	18250	20220914	-28.88	11930	20230316	8.80	15530	-16.42	20230605	11930	8.80	20230316	18250	-28.88	20220914	11930	8.80	20230316	1.65	Y	085660	500	281 억		4760492	N	N	21881	N	00	N
112	20230712	100620	57	100.00	KSQ150		제약	N	N	N	N		N	12840	-120	5	-0.93	909139820	70431	30.15	12930	13220	12810	16840	9080	12960	12908.20	8.46	0	7601	13260	13110	12910	12760	12560	13185	12835	281	3880	500	9590	10	1	56268318	7225	-15.20	2.46	12	0.13	-845.00	5227.00	18250	20220914	-29.64	11930	20230316	7.63	15530	-17.32	20230605	11930	7.63	20230316	18250	-29.64	20220914	11930	7.63	20230316	1.65	Y	085660	500	281 억		4760492	N	N	21881	N	00	N
113	20230712	090620	57	100.00	KSQ150		제약	N	N	N	N		N	12930	-30	5	-0.23	139593830	10750	4.60	12930	13220	12910	16840	9080	12960	12985.59	8.46	0	-615	13260	13110	12910	12760	12560	13185	12835	281	3880	500	9590	10	1	56268318	7275	-15.30	2.47	12	0.02	-845.00	5227.00	18250	20220914	-29.15	11930	20230316	8.38	15530	-16.74	20230605	11930	8.38	20230316	18250	-29.15	20220914	11930	8.38	20230316	1.65	Y	085660	500	281 억		4760492	N	N	21881	N	00	N
114	20230711	160610	57	100.00	KSQ150		제약	N	N	N	N		N	12960	120	2	0.93	3001434750	233496	107.46	12850	13060	12710	16690	8990	12840	12854.27	8.49	0	-30339	13266	13052	12916	12702	12566	12985	12635	281	3850	500	9500	10	1	56268318	7292	-15.34	2.48	12	0.41	-845.00	5227.00	18250	20220914	-28.99	11930	20230316	8.63	15530	-16.55	20230605	11930	8.63	20230316	18250	-28.99	20220914	11930	8.63	20230316	1.65	Y	085660	500	281 억		4776233	N	N	21881	N	00	N
115	20230711	150610	57	100.00	KSQ150		제약	N	N	N	N		N	12930	90	2	0.70	2809011810	218646	100.63	12850	13060	12710	16690	8990	12840	12847.30	8.49	0	-28613	13266	13052	12916	12702	12566	12985	12635	281	3850	500	9500	10	1	56268318	7275	-15.30	2.47	12	0.39	-845.00	5227.00	18250	20220914	-29.15	11930	20230316	8.38	15530	-16.74	20230605	11930	8.38	20230316	18250	-29.15	20220914	11930	8.38	20230316	1.65	Y	085660	500	281 억		4776233	N	N	51507	N	00	N
116	20230711	140606	57	100.00	KSQ150		제약	N	N	N	N		N	12800	-40	5	-0.31	2429916810	189158	87.06	12850	13060	12710	16690	8990	12840	12845.96	8.49	0	-30206	13266	13052	12916	12702	12566	12985	12635	281	3850	500	9500	10	1	56268318	7202	-15.15	2.45	12	0.34	-845.00	5227.00	18250	20220914	-29.86	11930	20230316	7.29	15530	-17.58	20230605	11930	7.29	20230316	18250	-29.86	20220914	11930	7.29	20230316	1.65	Y	085660	500	281 억		4776233	N	N	51507	N	00	N
117	20230711	130559	57	100.00	KSQ150		제약	N	N	N	N		N	12730	-110	5	-0.86	2198691770	171024	78.71	12850	13060	12710	16690	8990	12840	12856.04	8.49	0	-25174	13266	13052	12916	12702	12566	12985	12635	281	3850	500	9500	10	1	56268318	7163	-15.07	2.44	12	0.30	-845.00	5227.00	18250	20220914	-30.25	11930	20230316	6.71	15530	-18.03	20230605	11930	6.71	20230316	18250	-30.25	20220914	11930	6.71	20230316	1.65	Y	085660	500	281 억		4776233	N	N	51507	N	00	N
118	20230711	120613	57	100.00	KSQ150		제약	N	N	N	N		N	12770	-70	5	-0.55	1792961680	139170	64.05	12850	13060	12720	16690	8990	12840	12883.25	8.49	0	-19243	13266	13052	12916	12702	12566	12985	12635	281	3850	500	9500	10	1	56268318	7185	-15.11	2.44	12	0.25	-845.00	5227.00	18250	20220914	-30.03	11930	20230316	7.04	15530	-17.77	20230605	11930	7.04	20230316	18250	-30.03	20220914	11930	7.04	20230316	1.65	Y	085660	500	281 억		4776233	N	N	51507	N	00	N
119	20230711	110615	57	100.00	KSQ150		제약	N	N	N	N		N	12830	-10	5	-0.08	1191512970	92093	42.38	12850	13060	12830	16690	8990	12840	12938.15	8.49	0	-11542	13266	13052	12916	12702	12566	12985	12635	281	3850	500	9500	10	1	56268318	7219	-15.18	2.45	12	0.16	-845.00	5227.00	18250	20220914	-29.70	11930	20230316	7.54	15530	-17.39	20230605	11930	7.54	20230316	18250	-29.70	20220914	11930	7.54	20230316	1.65	Y	085660	500	281 억		4776233	N	N	51507	N	00	N
120	20230711	100614	57	100.00	KSQ150		제약	N	N	N	N		N	13020	180	2	1.40	465621720	35811	16.48	12850	13060	12850	16690	8990	12840	13002.20	8.49	0	2188	13266	13052	12916	12702	12566	12985	12635	281	3850	500	9500	10	1	56268318	7326	-15.41	2.49	12	0.06	-845.00	5227.00	18250	20220914	-28.66	11930	20230316	9.14	15530	-16.16	20230605	11930	9.14	20230316	18250	-28.66	20220914	11930	9.14	20230316	1.65	Y	085660	500	281 억		4776233	N	N	51507	N	00	N
121	20230711	090613	57	100.00	KSQ150		제약	N	N	N	N		N	13020	180	2	1.40	89672180	6925	3.19	12850	13030	12850	16690	8990	12840	12949.05	8.49	0	4108	13266	13052	12916	12702	12566	12985	12635	281	3850	500	9500	10	1	56268318	7326	-15.41	2.49	12	0.01	-845.00	5227.00	18250	20220914	-28.66	11930	20230316	9.14	15530	-16.16	20230605	11930	9.14	20230316	18250	-28.66	20220914	11930	9.14	20230316	1.65	Y	085660	500	281 억		4776233	N	N	51507	N	00	N
122	20230710	160608	57	100.00	KSQ150		제약	N	N	N	N		N	12840	-160	5	-1.23	2785102580	216097	124.95	12920	13130	12780	16900	9100	13000	12888.10	8.53	0	-20728	13313	13156	13063	12906	12813	13110	12860	281	3900	500	9620	10	1	56268318	7225	-15.20	2.46	12	0.38	-845.00	5227.00	18250	20220914	-29.64	11930	20230316	7.63	15530	-17.32	20230605	11930	7.63	20230316	18250	-29.64	20220914	11930	7.63	20230316	1.66	Y	085660	500	281 억		4801104	N	N	51507	N	00	N
123	20230710	150609	57	100.00	KSQ150		제약	N	N	N	N		N	12830	-170	5	-1.31	2666505320	206854	119.60	12920	13130	12780	16900	9100	13000	12890.65	8.53	0	-21916	13313	13156	13063	12906	12813	13110	12860	281	3900	500	9620	10	1	56268318	7219	-15.18	2.45	12	0.37	-845.00	5227.00	18250	20220914	-29.70	11930	20230316	7.54	15530	-17.39	20230605	11930	7.54	20230316	18250	-29.70	20220914	11930	7.54	20230316	1.66	Y	085660	500	281 억		4801104	N	N	27221	N	00	N
124	20230710	140603	57	100.00	KSQ150		제약	N	N	N	N		N	12930	-70	5	-0.54	2386054370	185019	106.98	12920	13130	12780	16900	9100	13000	12896.15	8.53	0	-20829	13313	13156	13063	12906	12813	13110	12860	281	3900	500	9620	10	1	56268318	7275	-15.30	2.47	12	0.33	-845.00	5227.00	18250	20220914	-29.15	11930	20230316	8.38	15530	-16.74	20230605	11930	8.38	20230316	18250	-29.15	20220914	11930	8.38	20230316	1.66	Y	085660	500	281 억		4801104	N	N	27221	N	00	N
125	20230710	130557	57	100.00	KSQ150		제약	N	N	N	N		N	12860	-140	5	-1.08	2300787630	178412	103.16	12920	13130	12780	16900	9100	13000	12895.80	8.53	0	-18431	13313	13156	13063	12906	12813	13110	12860	281	3900	500	9620	10	1	56268318	7236	-15.22	2.46	12	0.32	-845.00	5227.00	18250	20220914	-29.53	11930	20230316	7.80	15530	-17.19	20230605	11930	7.80	20230316	18250	-29.53	20220914	11930	7.80	20230316	1.66	Y	085660	500	281 억		4801104	N	N	27221	N	00	N
126	20230710	120609	57	100.00	KSQ150		제약	N	N	N	N		N	12900	-100	5	-0.77	2098115940	162625	94.03	12920	13130	12780	16900	9100	13000	12901.43	8.53	0	-11306	13313	13156	13063	12906	12813	13110	12860	281	3900	500	9620	10	1	56268318	7259	-15.27	2.47	12	0.29	-845.00	5227.00	18250	20220914	-29.32	11930	20230316	8.13	15530	-16.93	20230605	11930	8.13	20230316	18250	-29.32	20220914	11930	8.13	20230316	1.66	Y	085660	500	281 억		4801104	N	N	27221	N	00	N
127	20230710	110610	57	100.00	KSQ150		제약	N	N	N	N		N	12800	-200	5	-1.54	1852863930	143513	82.98	12920	13130	12780	16900	9100	13000	12910.64	8.53	0	-11827	13313	13156	13063	12906	12813	13110	12860	281	3900	500	9620	10	1	56268318	7202	-15.15	2.45	12	0.26	-845.00	5227.00	18250	20220914	-29.86	11930	20230316	7.29	15530	-17.58	20230605	11930	7.29	20230316	18250	-29.86	20220914	11930	7.29	20230316	1.66	Y	085660	500	281 억		4801104	N	N	27221	N	00	N
128	20230710	100610	57	100.00	KSQ150		제약	N	N	N	N		N	13100	100	2	0.77	1007744610	78089	45.15	12920	13130	12800	16900	9100	13000	12904.82	8.53	0	16194	13313	13156	13063	12906	12813	13110	12860	281	3900	500	9620	10	1	56268318	7371	-15.50	2.51	12	0.14	-845.00	5227.00	18250	20220914	-28.22	11930	20230316	9.81	15530	-15.65	20230605	11930	9.81	20230316	18250	-28.22	20220914	11930	9.81	20230316	1.66	Y	085660	500	281 억		4801104	N	N	27221	N	00	N
129	20230710	090604	57	100.00	KSQ150		제약	N	N	N	N		N	12840	-160	5	-1.23	179264230	13893	8.03	12920	12950	12840	16900	9100	13000	12901.72	8.53	0	305	13313	13156	13063	12906	12813	13110	12860	281	3900	500	9620	10	1	56268318	7225	-15.20	2.46	12	0.02	-845.00	5227.00	18250	20220914	-29.64	11930	20230316	7.63	15530	-17.32	20230605	11930	7.63	20230316	18250	-29.64	20220914	11930	7.63	20230316	1.66	Y	085660	500	281 억		4801104	N	N	27221	N	00	N
130	20230707	160601	57	100.00	KSQ150		제약	N	N	N	N		N	13000	-160	5	-1.22	2251910460	172332	67.90	13200	13220	12970	17100	9220	13160	13067.40	8.51	0	10239	13733	13446	13303	13016	12873	13375	12945	281	3940	500	9730	10	1	56268318	7315	-15.38	2.49	12	0.31	-845.00	5227.00	18250	20220914	-28.77	11930	20230316	8.97	15530	-16.29	20230605	11930	8.97	20230316	18250	-28.77	20220914	11930	8.97	20230316	1.63	Y	085660	500	281 억		4789966	N	N	27221	N	00	N
131	20230707	150602	57	100.00	KSQ150		제약	N	N	N	N		N	12990	-170	5	-1.29	2067097090	158100	62.29	13200	13220	12990	17100	9220	13160	13074.62	8.51	0	9138	13733	13446	13303	13016	12873	13375	12945	281	3940	500	9730	10	1	56268318	7309	-15.37	2.49	12	0.28	-845.00	5227.00	18250	20220914	-28.82	11930	20230316	8.89	15530	-16.36	20230605	11930	8.89	20230316	18250	-28.82	20220914	11930	8.89	20230316	1.63	Y	085660	500	281 억		4789966	N	N	57923	N	00	N
132	20230707	140613	57	100.00	KSQ150		제약	N	N	N	N		N	13050	-110	5	-0.84	1699545540	129885	51.17	13200	13220	13000	17100	9220	13160	13085.00	8.51	0	9901	13733	13446	13303	13016	12873	13375	12945	281	3940	500	9730	10	1	56268318	7343	-15.44	2.50	12	0.23	-845.00	5227.00	18250	20220914	-28.49	11930	20230316	9.39	15530	-15.97	20230605	11930	9.39	20230316	18250	-28.49	20220914	11930	9.39	20230316	1.63	Y	085660	500	281 억		4789966	N	N	57923	N	00	N
133	20230707	130608	57	100.00	KSQ150		제약	N	N	N	N		N	13040	-120	5	-0.91	1543521420	117956	46.47	13200	13220	13000	17100	9220	13160	13085.57	8.51	0	11623	13733	13446	13303	13016	12873	13375	12945	281	3940	500	9730	10	1	56268318	7337	-15.43	2.49	12	0.21	-845.00	5227.00	18250	20220914	-28.55	11930	20230316	9.30	15530	-16.03	20230605	11930	9.30	20230316	18250	-28.55	20220914	11930	9.30	20230316	1.63	Y	085660	500	281 억		4789966	N	N	57923	N	00	N
134	20230707	120608	57	100.00	KSQ150		제약	N	N	N	N		N	13030	-130	5	-0.99	1311251870	100185	39.47	13200	13220	13000	17100	9220	13160	13088.31	8.51	0	10056	13733	13446	13303	13016	12873	13375	12945	281	3940	500	9730	10	1	56268318	7332	-15.42	2.49	12	0.18	-845.00	5227.00	18250	20220914	-28.60	11930	20230316	9.22	15530	-16.10	20230605	11930	9.22	20230316	18250	-28.60	20220914	11930	9.22	20230316	1.63	Y	085660	500	281 억		4789966	N	N	57923	N	00	N
135	20230707	110609	57	100.00	KSQ150		제약	N	N	N	N		N	13040	-120	5	-0.91	1039220400	79302	31.24	13200	13220	13040	17100	9220	13160	13104.59	8.51	0	7508	13733	13446	13303	13016	12873	13375	12945	281	3940	500	9730	10	1	56268318	7337	-15.43	2.49	12	0.14	-845.00	5227.00	18250	20220914	-28.55	11930	20230316	9.30	15530	-16.03	20230605	11930	9.30	20230316	18250	-28.55	20220914	11930	9.30	20230316	1.63	Y	085660	500	281 억		4789966	N	N	57923	N	00	N
136	20230707	100603	57	100.00	KSQ150		제약	N	N	N	N		N	13080	-80	5	-0.61	766889790	58484	23.04	13200	13220	13040	17100	9220	13160	13112.81	8.51	0	13418	13733	13446	13303	13016	12873	13375	12945	281	3940	500	9730	10	1	56268318	7360	-15.48	2.50	12	0.10	-845.00	5227.00	18250	20220914	-28.33	11930	20230316	9.64	15530	-15.78	20230605	11930	9.64	20230316	18250	-28.33	20220914	11930	9.64	20230316	1.63	Y	085660	500	281 억		4789966	N	N	57923	N	00	N
137	20230707	090603	57	100.00	KSQ150		제약	N	N	N	N		N	13150	-10	5	-0.08	155926990	11893	4.69	13200	13200	13080	17100	9220	13160	13110.82	8.51	0	5882	13733	13446	13303	13016	12873	13375	12945	281	3940	500	9730	10	1	56268318	7399	-15.56	2.52	12	0.02	-845.00	5227.00	18250	20220914	-27.95	11930	20230316	10.23	15530	-15.33	20230605	11930	10.23	20230316	18250	-27.95	20220914	11930	10.23	20230316	1.63	Y	085660	500	281 억		4789966	N	N	57923	N	00	N
138	20230706	160604	57	100.00	KSQ150		제약	N	N	N	N		N	13160	-470	5	-3.45	3376986360	253560	141.16	13590	13590	13160	17710	9550	13630	13318.49	8.49	0	10576	14063	13846	13733	13516	13403	13790	13460	281	4080	500	10080	10	1	56268318	7405	-15.57	2.52	12	0.45	-845.00	5227.00	18250	20220914	-27.89	11930	20230316	10.31	15530	-15.26	20230605	11930	10.31	20230316	18250	-27.89	20220914	11930	10.31	20230316	1.63	Y	085660	500	281 억		4776391	N	N	57923	N	00	N
139	20230706	150604	57	100.00	KSQ150		제약	N	N	N	N		N	13210	-420	5	-3.08	3100347630	232581	129.49	13590	13590	13200	17710	9550	13630	13330.18	8.49	0	12534	14063	13846	13733	13516	13403	13790	13460	281	4080	500	10080	10	1	56268318	7433	-15.63	2.53	12	0.41	-845.00	5227.00	18250	20220914	-27.62	11930	20230316	10.73	15530	-14.94	20230605	11930	10.73	20230316	18250	-27.62	20220914	11930	10.73	20230316	1.63	Y	085660	500	281 억		4776391	N	N	31328	N	00	N
140	20230706	140605	57	100.00	KSQ150		제약	N	N	N	N		N	13260	-370	5	-2.71	2724262230	204152	113.66	13590	13590	13200	17710	9550	13630	13344.28	8.49	0	9411	14063	13846	13733	13516	13403	13790	13460	281	4080	500	10080	10	1	56268318	7461	-15.69	2.54	12	0.36	-845.00	5227.00	18250	20220914	-27.34	11930	20230316	11.15	15530	-14.62	20230605	11930	11.15	20230316	18250	-27.34	20220914	11930	11.15	20230316	1.63	Y	085660	500	281 억		4776391	N	N	31328	N	00	N
141	20230706	130604	57	100.00	KSQ150		제약	N	N	N	N		N	13290	-340	5	-2.49	2112298800	157918	87.92	13590	13590	13260	17710	9550	13630	13375.92	8.49	0	10445	14063	13846	13733	13516	13403	13790	13460	281	4080	500	10080	10	1	56268318	7478	-15.73	2.54	12	0.28	-845.00	5227.00	18250	20220914	-27.18	11930	20230316	11.40	15530	-14.42	20230605	11930	11.40	20230316	18250	-27.18	20220914	11930	11.40	20230316	1.63	Y	085660	500	281 억		4776391	N	N	31328	N	00	N
142	20230706	120601	57	100.00	KSQ150		제약	N	N	N	N		N	13350	-280	5	-2.05	1586441050	118392	65.91	13590	13590	13300	17710	9550	13630	13399.90	8.49	0	14026	14063	13846	13733	13516	13403	13790	13460	281	4080	500	10080	10	1	56268318	7512	-15.80	2.55	12	0.21	-845.00	5227.00	18250	20220914	-26.85	11930	20230316	11.90	15530	-14.04	20230605	11930	11.90	20230316	18250	-26.85	20220914	11930	11.90	20230316	1.63	Y	085660	500	281 억		4776391	N	N	31328	N	00	N
143	20230706	110607	57	100.00	KSQ150		제약	N	N	N	N		N	13460	-170	5	-1.25	1154580570	86122	47.95	13590	13590	13300	17710	9550	13630	13406.34	8.49	0	15716	14063	13846	13733	13516	13403	13790	13460	281	4080	500	10080	10	1	56268318	7574	-15.93	2.58	12	0.15	-845.00	5227.00	18250	20220914	-26.25	11930	20230316	12.82	15530	-13.33	20230605	11930	12.82	20230316	18250	-26.25	20220914	11930	12.82	20230316	1.63	Y	085660	500	281 억		4776391	N	N	31328	N	00	N
144	20230706	100603	57	100.00	KSQ150		제약	N	N	N	N		N	13440	-190	5	-1.39	1041295700	77710	43.26	13590	13590	13300	17710	9550	13630	13399.76	8.49	0	13308	14063	13846	13733	13516	13403	13790	13460	281	4080	500	10080	10	1	56268318	7562	-15.91	2.57	12	0.14	-845.00	5227.00	18250	20220914	-26.36	11930	20230316	12.66	15530	-13.46	20230605	11930	12.66	20230316	18250	-26.36	20220914	11930	12.66	20230316	1.63	Y	085660	500	281 억		4776391	N	N	31328	N	00	N
145	20230706	090603	57	100.00	KSQ150		제약	N	N	N	N		N	13450	-180	5	-1.32	180915390	13398	7.46	13590	13590	13440	17710	9550	13630	13503.16	8.49	0	-183	14063	13846	13733	13516	13403	13790	13460	281	4080	500	10080	10	1	56268318	7568	-15.92	2.57	12	0.02	-845.00	5227.00	18250	20220914	-26.30	11930	20230316	12.74	15530	-13.39	20230605	11930	12.74	20230316	18250	-26.30	20220914	11930	12.74	20230316	1.63	Y	085660	500	281 억		4776391	N	N	31328	N	00	N
146	20230705	160600	57	100.00	KSQ150		제약	N	N	N	N		N	13630	-150	5	-1.09	2448748800	178941	85.30	13690	13950	13620	17910	9650	13780	13684.94	8.54	0	17782	14220	14000	13870	13650	13520	13935	13585	281	4130	500	10190	10	1	56268318	7669	-16.13	2.61	12	0.32	-845.00	5227.00	18250	20220914	-25.32	11930	20230316	14.25	15530	-12.23	20230605	11930	14.25	20230316	18250	-25.32	20220914	11930	14.25	20230316	1.62	Y	085660	500	281 억		4803283	N	N	31328	N	00	N
147	20230705	150559	57	100.00	KSQ150		제약	N	N	N	N		N	13660	-120	5	-0.87	2316112040	169215	80.66	13690	13950	13620	17910	9650	13780	13687.39	8.54	0	18345	14220	14000	13870	13650	13520	13935	13585	281	4130	500	10190	10	1	56268318	7686	-16.17	2.61	12	0.30	-845.00	5227.00	18250	20220914	-25.15	11930	20230316	14.50	15530	-12.04	20230605	11930	14.50	20230316	18250	-25.15	20220914	11930	14.50	20230316	1.62	Y	085660	500	281 억		4803283	N	N	45231	N	00	N
148	20230705	140553	57	100.00	KSQ150		제약	N	N	N	N		N	13640	-140	5	-1.02	2081023230	151999	72.46	13690	13950	13620	17910	9650	13780	13691.03	8.54	0	20368	14220	14000	13870	13650	13520	13935	13585	281	4130	500	10190	10	1	56268318	7675	-16.14	2.61	12	0.27	-845.00	5227.00	18250	20220914	-25.26	11930	20230316	14.33	15530	-12.17	20230605	11930	14.33	20230316	18250	-25.26	20220914	11930	14.33	20230316	1.62	Y	085660	500	281 억		4803283	N	N	45231	N	00	N
149	20230705	130554	57	100.00	KSQ150		제약	N	N	N	N		N	13700	-80	5	-0.58	1754050670	128049	61.04	13690	13950	13620	17910	9650	13780	13698.28	8.54	0	18361	14220	14000	13870	13650	13520	13935	13585	281	4130	500	10190	10	1	56268318	7709	-16.21	2.62	12	0.23	-845.00	5227.00	18250	20220914	-24.93	11930	20230316	14.84	15530	-11.78	20230605	11930	14.84	20230316	18250	-24.93	20220914	11930	14.84	20230316	1.62	Y	085660	500	281 억		4803283	N	N	45231	N	00	N
150	20230705	120553	57	100.00	KSQ150		제약	N	N	N	N		N	13650	-130	5	-0.94	1515970880	110617	52.73	13690	13950	13620	17910	9650	13780	13704.68	8.54	0	13881	14220	14000	13870	13650	13520	13935	13585	281	4130	500	10190	10	1	56268318	7681	-16.15	2.61	12	0.20	-845.00	5227.00	18250	20220914	-25.21	11930	20230316	14.42	15530	-12.11	20230605	11930	14.42	20230316	18250	-25.21	20220914	11930	14.42	20230316	1.62	Y	085660	500	281 억		4803283	N	N	45231	N	00	N
151	20230705	110559	57	100.00	KSQ150		제약	N	N	N	N		N	13820	40	2	0.29	1229916220	89726	42.77	13690	13950	13620	17910	9650	13780	13707.47	8.54	0	16891	14220	14000	13870	13650	13520	13935	13585	281	4130	500	10190	10	1	56268318	7776	-16.36	2.64	12	0.16	-845.00	5227.00	18250	20220914	-24.27	11930	20230316	15.84	15530	-11.01	20230605	11930	15.84	20230316	18250	-24.27	20220914	11930	15.84	20230316	1.62	Y	085660	500	281 억		4803283	N	N	45231	N	00	N
152	20230705	100555	57	100.00	KSQ150		제약	N	N	N	N		N	13710	-70	5	-0.51	931682550	68116	32.47	13690	13810	13620	17910	9650	13780	13677.88	8.54	0	18864	14220	14000	13870	13650	13520	13935	13585	281	4130	500	10190	10	1	56268318	7714	-16.22	2.62	12	0.12	-845.00	5227.00	18250	20220914	-24.88	11930	20230316	14.92	15530	-11.72	20230605	11930	14.92	20230316	18250	-24.88	20220914	11930	14.92	20230316	1.62	Y	085660	500	281 억		4803283	N	N	45231	N	00	N
153	20230705	090554	57	100.00	KSQ150		제약	N	N	N	N		N	13790	10	2	0.07	171397950	12539	5.98	13690	13790	13620	17910	9650	13780	13669.19	8.54	0	2709	14220	14000	13870	13650	13520	13935	13585	281	4130	500	10190	10	1	56268318	7759	-16.32	2.64	12	0.02	-845.00	5227.00	18250	20220914	-24.44	11930	20230316	15.59	15530	-11.20	20230605	11930	15.59	20230316	18250	-24.44	20220914	11930	15.59	20230316	1.62	Y	085660	500	281 억		4803283	N	N	45231	N	00	N
154	20230704	160552	57	100.00	KSQ150		제약	N	N	N	N		N	13780	-290	5	-2.06	2892914650	209026	117.06	14070	14090	13740	18290	9850	14070	13840.04	8.62	0	-44982	14363	14216	14143	13996	13923	14180	13960	281	4220	500	10410	10	1	56268318	7754	-16.31	2.64	12	0.37	-845.00	5227.00	18250	20220914	-24.49	11930	20230316	15.51	15530	-11.27	20230605	11930	15.51	20230316	18250	-24.49	20220914	11930	15.51	20230316	1.64	Y	085660	500	281 억		4850061	N	N	45231	N	00	N
155	20230704	150546	57	100.00	KSQ150		제약	N	N	N	N		N	13800	-270	5	-1.92	2712904080	195977	109.75	14070	14090	13740	18290	9850	14070	13842.97	8.62	0	-46272	14363	14216	14143	13996	13923	14180	13960	281	4220	500	10410	10	1	56268318	7765	-16.33	2.64	12	0.35	-845.00	5227.00	18250	20220914	-24.38	11930	20230316	15.67	15530	-11.14	20230605	11930	15.67	20230316	18250	-24.38	20220914	11930	15.67	20230316	1.64	Y	085660	500	281 억		4850061	N	N	19684	N	00	N
156	20230704	140551	57	100.00	KSQ150		제약	N	N	N	N		N	13800	-270	5	-1.92	2479600600	179086	100.30	14070	14090	13740	18290	9850	14070	13845.87	8.62	0	-47371	14363	14216	14143	13996	13923	14180	13960	281	4220	500	10410	10	1	56268318	7765	-16.33	2.64	12	0.32	-845.00	5227.00	18250	20220914	-24.38	11930	20230316	15.67	15530	-11.14	20230605	11930	15.67	20230316	18250	-24.38	20220914	11930	15.67	20230316	1.64	Y	085660	500	281 억		4850061	N	N	19684	N	00	N
157	20230704	130542	57	100.00	KSQ150		제약	N	N	N	N		N	13760	-310	5	-2.20	2334461240	168575	94.41	14070	14090	13740	18290	9850	14070	13848.21	8.62	0	-46633	14363	14216	14143	13996	13923	14180	13960	281	4220	500	10410	10	1	56268318	7743	-16.28	2.63	12	0.30	-845.00	5227.00	18250	20220914	-24.60	11930	20230316	15.34	15530	-11.40	20230605	11930	15.34	20230316	18250	-24.60	20220914	11930	15.34	20230316	1.64	Y	085660	500	281 억		4850061	N	N	19684	N	00	N
158	20230704	120548	57	100.00	KSQ150		제약	N	N	N	N		N	13760	-310	5	-2.20	2108356670	152149	85.21	14070	14090	13750	18290	9850	14070	13857.18	8.62	0	-44134	14363	14216	14143	13996	13923	14180	13960	281	4220	500	10410	10	1	56268318	7743	-16.28	2.63	12	0.27	-845.00	5227.00	18250	20220914	-24.60	11930	20230316	15.34	15530	-11.40	20230605	11930	15.34	20230316	18250	-24.60	20220914	11930	15.34	20230316	1.64	Y	085660	500	281 억		4850061	N	N	19684	N	00	N
159	20230704	110543	57	100.00	KSQ150		제약	N	N	N	N		N	13780	-290	5	-2.06	1879501420	135527	75.90	14070	14090	13750	18290	9850	14070	13868.10	8.62	0	-40208	14363	14216	14143	13996	13923	14180	13960	281	4220	500	10410	10	1	56268318	7754	-16.31	2.64	12	0.24	-845.00	5227.00	18250	20220914	-24.49	11930	20230316	15.51	15530	-11.27	20230605	11930	15.51	20230316	18250	-24.49	20220914	11930	15.51	20230316	1.64	Y	085660	500	281 억		4850061	N	N	19684	N	00	N
160	20230704	100542	57	100.00	KSQ150		제약	N	N	N	N		N	13840	-230	5	-1.63	1258969610	90536	50.70	14070	14090	13810	18290	9850	14070	13905.73	8.62	0	-25523	14363	14216	14143	13996	13923	14180	13960	281	4220	500	10410	10	1	56268318	7788	-16.38	2.65	12	0.16	-845.00	5227.00	18250	20220914	-24.16	11930	20230316	16.01	15530	-10.88	20230605	11930	16.01	20230316	18250	-24.16	20220914	11930	16.01	20230316	1.64	Y	085660	500	281 억		4850061	N	N	19684	N	00	N
161	20230704	090541	57	100.00	KSQ150		제약	N	N	N	N		N	13940	-130	5	-0.92	192337730	13775	7.71	14070	14090	13910	18290	9850	14070	13962.81	8.62	0	-2119	14363	14216	14143	13996	13923	14180	13960	281	4220	500	10410	10	1	56268318	7844	-16.50	2.67	12	0.02	-845.00	5227.00	18250	20220914	-23.62	11930	20230316	16.85	15530	-10.24	20230605	11930	16.85	20230316	18250	-23.62	20220914	11930	16.85	20230316	1.64	Y	085660	500	281 억		4850061	N	N	19684	N	00	N
162	20230703	160535	57	100.00	KSQ150		제약	N	N	N	N		N	14070	-120	5	-0.85	2524538880	178245	105.58	14200	14290	14070	18440	9940	14190	14163.32	8.70	0	-48280	14443	14316	14063	13936	13683	14380	14000	281	4250	500	10500	10	1	56268318	7917	-16.65	2.69	12	0.32	-845.00	5227.00	18250	20220914	-22.90	11930	20230316	17.94	15530	-9.40	20230605	11930	17.94	20230316	18250	-22.90	20220914	11930	17.94	20230316	1.64	Y	085660	500	281 억		4898073	N	N	19684	N	00	N
163	20230703	150541	57	100.00	KSQ150		제약	N	N	N	N		N	14140	-50	5	-0.35	2345308130	165524	98.04	14200	14290	14070	18440	9940	14190	14168.99	8.70	0	-44796	14443	14316	14063	13936	13683	14380	14000	281	4250	500	10500	10	1	56268318	7956	-16.73	2.71	12	0.29	-845.00	5227.00	18250	20220914	-22.52	11930	20230316	18.52	15530	-8.95	20230605	11930	18.52	20230316	18250	-22.52	20220914	11930	18.52	20230316	1.64	Y	085660	500	281 억		4898073	N	N	6143	N	00	N
164	20230703	140540	57	100.00	KSQ150		제약	N	N	N	N		N	14150	-40	5	-0.28	2140215430	151014	89.45	14200	14290	14070	18440	9940	14190	14172.30	8.70	0	-39400	14443	14316	14063	13936	13683	14380	14000	281	4250	500	10500	10	1	56268318	7962	-16.75	2.71	12	0.27	-845.00	5227.00	18250	20220914	-22.47	11930	20230316	18.61	15530	-8.89	20230605	11930	18.61	20230316	18250	-22.47	20220914	11930	18.61	20230316	1.64	Y	085660	500	281 억		4898073	N	N	6143	N	00	N
165	20230703	130536	57	100.00	KSQ150		제약	N	N	N	N		N	14100	-90	5	-0.63	1796710850	126647	75.02	14200	14290	14070	18440	9940	14190	14186.76	8.70	0	-31442	14443	14316	14063	13936	13683	14380	14000	281	4250	500	10500	10	1	56268318	7934	-16.69	2.70	12	0.23	-845.00	5227.00	18250	20220914	-22.74	11930	20230316	18.19	15530	-9.21	20230605	11930	18.19	20230316	18250	-22.74	20220914	11930	18.19	20230316	1.64	Y	085660	500	281 억		4898073	N	N	6143	N	00	N
166	20230703	120542	57	100.00	KSQ150		제약	N	N	N	N		N	14160	-30	5	-0.21	1454868400	102425	60.67	14200	14290	14070	18440	9940	14190	14204.23	8.70	0	-23245	14443	14316	14063	13936	13683	14380	14000	281	4250	500	10500	10	1	56268318	7968	-16.76	2.71	12	0.18	-845.00	5227.00	18250	20220914	-22.41	11930	20230316	18.69	15530	-8.82	20230605	11930	18.69	20230316	18250	-22.41	20220914	11930	18.69	20230316	1.64	Y	085660	500	281 억		4898073	N	N	6143	N	00	N
167	20230703	110537	57	100.00	KSQ150		제약	N	N	N	N		N	14210	20	2	0.14	1280191260	90117	53.38	14200	14290	14070	18440	9940	14190	14205.88	8.70	0	-19191	14443	14316	14063	13936	13683	14380	14000	281	4250	500	10500	10	1	56268318	7996	-16.82	2.72	12	0.16	-845.00	5227.00	18250	20220914	-22.14	11930	20230316	19.11	15530	-8.50	20230605	11930	19.11	20230316	18250	-22.14	20220914	11930	19.11	20230316	1.64	Y	085660	500	281 억		4898073	N	N	6143	N	00	N
168	20230703	100529	57	100.00	KSQ150		제약	N	N	N	N		N	14200	10	2	0.07	725725110	51033	30.23	14200	14290	14070	18440	9940	14190	14220.70	8.70	0	-11404	14443	14316	14063	13936	13683	14380	14000	281	4250	500	10500	10	1	56268318	7990	-16.80	2.72	12	0.09	-845.00	5227.00	18250	20220914	-22.19	11930	20230316	19.03	15530	-8.56	20230605	11930	19.03	20230316	18250	-22.19	20220914	11930	19.03	20230316	1.64	Y	085660	500	281 억		4898073	N	N	6143	N	00	N
169	20230703	090534	57	100.00	KSQ150		제약	N	N	N	N		N	14210	20	2	0.14	114475860	8078	4.78	14200	14290	14070	18440	9940	14190	14171.31	8.70	0	-1139	14443	14316	14063	13936	13683	14380	14000	281	4250	500	10500	10	1	56268318	7996	-16.82	2.72	12	0.01	-845.00	5227.00	18250	20220914	-22.14	11930	20230316	19.11	15530	-8.50	20230605	11930	19.11	20230316	18250	-22.14	20220914	11930	19.11	20230316	1.64	Y	085660	500	281 억		4898073	N	N	6143	N	00	N