KissMeData/237690/price/prices-20240701.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	20240731	161031	57	100.00	KSQ150		제약	N	N	N	N		N	89200	-5100	5	-5.41	32223240800	355517	129.98	94400	94600	87900	122500	66100	94300	90636.09	2.51	0	-93478	96366	95332	93766	92732	91166	95850	93250	98	28200	500	67890	100	1	19681766	17556	85.69	4.36	12	1.81	1041.00	20445.00	112700	20240611	-20.85	59900	20240119	48.91	112700	-20.85	20240611	59900	48.91	20240119	112700	-20.85	20240611	59900	48.91	20240119	3.25	N	237690	500	98 억		494807	N	N	400	N	00	N
3	20240731	151047	57	100.00	KSQ150		제약	N	N	N	N		N	89800	-4500	5	-4.77	30966748200	341464	124.85	94400	94600	87900	122500	66100	94300	90684.74	2.51	0	-88142	96366	95332	93766	92732	91166	95850	93250	98	28200	500	67890	100	1	19681766	17674	86.26	4.39	12	1.73	1041.00	20445.00	112700	20240611	-20.32	59900	20240119	49.92	112700	-20.32	20240611	59900	49.92	20240119	112700	-20.32	20240611	59900	49.92	20240119	3.25	N	237690	500	98 억		494807	N	N	415	N	00	N
4	20240731	141046	57	100.00	KSQ150		제약	N	N	N	N		N	88500	-5800	5	-6.15	26760092500	294501	107.68	94400	94600	87900	122500	66100	94300	90862.09	2.51	0	-82008	96366	95332	93766	92732	91166	95850	93250	98	28200	500	67890	100	1	19681766	17418	85.01	4.33	12	1.50	1041.00	20445.00	112700	20240611	-21.47	59900	20240119	47.75	112700	-21.47	20240611	59900	47.75	20240119	112700	-21.47	20240611	59900	47.75	20240119	3.25	N	237690	500	98 억		494807	N	N	415	N	00	N
5	20240731	131042	57	100.00	KSQ150		제약	N	N	N	N		N	90200	-4100	5	-4.35	17511552100	190397	69.61	94400	94600	90000	122500	66100	94300	91969.91	2.51	0	-53225	96366	95332	93766	92732	91166	95850	93250	98	28200	500	67890	100	1	19681766	17753	86.65	4.41	12	0.97	1041.00	20445.00	112700	20240611	-19.96	59900	20240119	50.58	112700	-19.96	20240611	59900	50.58	20240119	112700	-19.96	20240611	59900	50.58	20240119	3.25	N	237690	500	98 억		494807	N	N	415	N	00	N
6	20240731	121041	57	100.00	KSQ150		제약	N	N	N	N		N	90100	-4200	5	-4.45	15750516900	170929	62.49	94400	94600	90000	122500	66100	94300	92142.44	2.51	0	-49670	96366	95332	93766	92732	91166	95850	93250	98	28200	500	67890	100	1	19681766	17733	86.55	4.41	12	0.87	1041.00	20445.00	112700	20240611	-20.05	59900	20240119	50.42	112700	-20.05	20240611	59900	50.42	20240119	112700	-20.05	20240611	59900	50.42	20240119	3.25	N	237690	500	98 억		494807	N	N	415	N	00	N
7	20240731	111045	57	100.00	KSQ150		제약	N	N	N	N		N	91600	-2700	5	-2.86	11652987200	125764	45.98	94400	94600	91300	122500	66100	94300	92653.32	2.51	0	-45241	96366	95332	93766	92732	91166	95850	93250	98	28200	500	67890	100	1	19681766	18028	87.99	4.48	12	0.64	1041.00	20445.00	112700	20240611	-18.72	59900	20240119	52.92	112700	-18.72	20240611	59900	52.92	20240119	112700	-18.72	20240611	59900	52.92	20240119	3.25	N	237690	500	98 억		494807	N	N	415	N	00	N
8	20240731	101040	57	100.00	KSQ150		제약	N	N	N	N		N	92400	-1900	5	-2.01	7305359700	78447	28.68	94400	94600	92300	122500	66100	94300	93119.89	2.51	0	-27228	96366	95332	93766	92732	91166	95850	93250	98	28200	500	67890	100	1	19681766	18186	88.76	4.52	12	0.40	1041.00	20445.00	112700	20240611	-18.01	59900	20240119	54.26	112700	-18.01	20240611	59900	54.26	20240119	112700	-18.01	20240611	59900	54.26	20240119	3.25	N	237690	500	98 억		494807	N	N	415	N	00	N
9	20240731	091041	57	100.00	KSQ150		제약	N	N	N	N		N	94400	100	2	0.11	1084527900	11537	4.22	94400	94600	93300	122500	66100	94300	93995.75	2.51	0	-4360	96366	95332	93766	92732	91166	95850	93250	98	28200	500	67890	100	1	19681766	18580	90.68	4.62	12	0.06	1041.00	20445.00	112700	20240611	-16.24	59900	20240119	57.60	112700	-16.24	20240611	59900	57.60	20240119	112700	-16.24	20240611	59900	57.60	20240119	3.25	N	237690	500	98 억		494807	N	N	415	N	00	N
10	20240730	161014	57	100.00	KSQ150		제약	N	N	N	N		N	94300	1000	2	1.07	25406261600	271153	87.31	93500	94800	92200	121200	65400	93300	93696.25	2.65	0	-19747	98766	96032	94266	91532	89766	95150	90650	98	27900	500	67170	100	1	19681766	18560	90.59	4.61	12	1.38	1041.00	20445.00	112700	20240611	-16.33	59900	20240119	57.43	112700	-16.33	20240611	59900	57.43	20240119	112700	-16.33	20240611	59900	57.43	20240119	3.25	N	237690	500	98 억		522063	N	N	415	N	00	N
11	20240730	151035	57	100.00	KSQ150		제약	N	N	N	N		N	93800	500	2	0.54	24053653000	256757	82.68	93500	94800	92200	121200	65400	93300	93682.58	2.65	0	-22860	98766	96032	94266	91532	89766	95150	90650	98	27900	500	67170	100	1	19681766	18461	90.11	4.59	12	1.30	1041.00	20445.00	112700	20240611	-16.77	59900	20240119	56.59	112700	-16.77	20240611	59900	56.59	20240119	112700	-16.77	20240611	59900	56.59	20240119	3.25	N	237690	500	98 억		522063	N	N	200	N	00	N
12	20240730	141023	57	100.00	KSQ150		제약	N	N	N	N		N	94800	1500	2	1.61	19422750200	207623	66.86	93500	94800	92200	121200	65400	93300	93548.18	2.65	0	-24400	98766	96032	94266	91532	89766	95150	90650	98	27900	500	67170	100	1	19681766	18658	91.07	4.64	12	1.05	1041.00	20445.00	112700	20240611	-15.88	59900	20240119	58.26	112700	-15.88	20240611	59900	58.26	20240119	112700	-15.88	20240611	59900	58.26	20240119	3.25	N	237690	500	98 억		522063	N	N	200	N	00	N
13	20240730	131026	57	100.00	KSQ150		제약	N	N	N	N		N	93600	300	2	0.32	15732799200	168441	54.24	93500	94600	92200	121200	65400	93300	93402.44	2.65	0	-27933	98766	96032	94266	91532	89766	95150	90650	98	27900	500	67170	100	1	19681766	18422	89.91	4.58	12	0.86	1041.00	20445.00	112700	20240611	-16.95	59900	20240119	56.26	112700	-16.95	20240611	59900	56.26	20240119	112700	-16.95	20240611	59900	56.26	20240119	3.25	N	237690	500	98 억		522063	N	N	200	N	00	N
14	20240730	121019	57	100.00	KSQ150		제약	N	N	N	N		N	93000	-300	5	-0.32	13936381400	149106	48.01	93500	94600	92200	121200	65400	93300	93466.28	2.65	0	-26873	98766	96032	94266	91532	89766	95150	90650	98	27900	500	67170	100	1	19681766	18304	89.34	4.55	12	0.76	1041.00	20445.00	112700	20240611	-17.48	59900	20240119	55.26	112700	-17.48	20240611	59900	55.26	20240119	112700	-17.48	20240611	59900	55.26	20240119	3.25	N	237690	500	98 억		522063	N	N	200	N	00	N
15	20240730	111024	57	100.00	KSQ150		제약	N	N	N	N		N	93800	500	2	0.54	10941420600	116899	37.64	93500	94600	92200	121200	65400	93300	93597.25	2.65	0	-25548	98766	96032	94266	91532	89766	95150	90650	98	27900	500	67170	100	1	19681766	18461	90.11	4.59	12	0.59	1041.00	20445.00	112700	20240611	-16.77	59900	20240119	56.59	112700	-16.77	20240611	59900	56.59	20240119	112700	-16.77	20240611	59900	56.59	20240119	3.25	N	237690	500	98 억		522063	N	N	200	N	00	N
16	20240730	101034	57	100.00	KSQ150		제약	N	N	N	N		N	92900	-400	5	-0.43	8316087500	88924	28.63	93500	94600	92200	121200	65400	93300	93519.08	2.65	0	-22810	98766	96032	94266	91532	89766	95150	90650	98	27900	500	67170	100	1	19681766	18284	89.24	4.54	12	0.45	1041.00	20445.00	112700	20240611	-17.57	59900	20240119	55.09	112700	-17.57	20240611	59900	55.09	20240119	112700	-17.57	20240611	59900	55.09	20240119	3.25	N	237690	500	98 억		522063	N	N	200	N	00	N
17	20240730	091038	57	100.00	KSQ150		제약	N	N	N	N		N	93500	200	2	0.21	1717559200	18310	5.90	93500	94600	93100	121200	65400	93300	93804.82	2.65	0	-3333	98766	96032	94266	91532	89766	95150	90650	98	27900	500	67170	100	1	19681766	18402	89.82	4.57	12	0.09	1041.00	20445.00	112700	20240611	-17.04	59900	20240119	56.09	112700	-17.04	20240611	59900	56.09	20240119	112700	-17.04	20240611	59900	56.09	20240119	3.25	N	237690	500	98 억		522063	N	N	200	N	00	N
18	20240729	161013	57	100.00	KSQ150		제약	N	N	N	N		N	93300	-600	5	-0.64	29131851800	308779	64.17	95200	97000	92500	122000	65800	93900	94346.46	2.96	0	-43203	98366	96132	93066	90832	87766	97250	91950	98	28100	500	67600	100	1	19681766	18363	89.63	4.56	12	1.57	1041.00	20445.00	112700	20240611	-17.21	59900	20240119	55.76	112700	-17.21	20240611	59900	55.76	20240119	112700	-17.21	20240611	59900	55.76	20240119	3.11	N	237690	500	98 억		582598	N	N	200	N	00	N
19	20240729	151029	57	100.00	KSQ150		제약	N	N	N	N		N	93200	-700	5	-0.75	27798206400	294516	61.21	95200	97000	92500	122000	65800	93900	94386.07	2.96	0	-38179	98366	96132	93066	90832	87766	97250	91950	98	28100	500	67600	100	1	19681766	18343	89.53	4.56	12	1.50	1041.00	20445.00	112700	20240611	-17.30	59900	20240119	55.59	112700	-17.30	20240611	59900	55.59	20240119	112700	-17.30	20240611	59900	55.59	20240119	3.11	N	237690	500	98 억		582598	N	N	15232	N	00	N
20	20240729	141035	57	100.00	KSQ150		제약	N	N	N	N		N	93200	-700	5	-0.75	24728911300	261454	54.34	95200	97000	93000	122000	65800	93900	94582.27	2.96	0	-28872	98366	96132	93066	90832	87766	97250	91950	98	28100	500	67600	100	1	19681766	18343	89.53	4.56	12	1.33	1041.00	20445.00	112700	20240611	-17.30	59900	20240119	55.59	112700	-17.30	20240611	59900	55.59	20240119	112700	-17.30	20240611	59900	55.59	20240119	3.11	N	237690	500	98 억		582598	N	N	15232	N	00	N
21	20240729	131032	57	100.00	KSQ150		제약	N	N	N	N		N	94000	100	2	0.11	22235988800	234805	48.80	95200	97000	93000	122000	65800	93900	94699.82	2.96	0	-23876	98366	96132	93066	90832	87766	97250	91950	98	28100	500	67600	100	1	19681766	18501	90.30	4.60	12	1.19	1041.00	20445.00	112700	20240611	-16.59	59900	20240119	56.93	112700	-16.59	20240611	59900	56.93	20240119	112700	-16.59	20240611	59900	56.93	20240119	3.11	N	237690	500	98 억		582598	N	N	15232	N	00	N
22	20240729	121031	57	100.00	KSQ150		제약	N	N	N	N		N	93400	-500	5	-0.53	19594510100	206499	42.91	95200	97000	93200	122000	65800	93900	94889.14	2.96	0	-28134	98366	96132	93066	90832	87766	97250	91950	98	28100	500	67600	100	1	19681766	18383	89.72	4.57	12	1.05	1041.00	20445.00	112700	20240611	-17.13	59900	20240119	55.93	112700	-17.13	20240611	59900	55.93	20240119	112700	-17.13	20240611	59900	55.93	20240119	3.11	N	237690	500	98 억		582598	N	N	15232	N	00	N
23	20240729	111021	57	100.00	KSQ150		제약	N	N	N	N		N	93900	0	3	0.00	17330957600	182298	37.89	95200	97000	93600	122000	65800	93900	95069.39	2.96	0	-25831	98366	96132	93066	90832	87766	97250	91950	98	28100	500	67600	100	1	19681766	18481	90.20	4.59	12	0.93	1041.00	20445.00	112700	20240611	-16.68	59900	20240119	56.76	112700	-16.68	20240611	59900	56.76	20240119	112700	-16.68	20240611	59900	56.76	20240119	3.11	N	237690	500	98 억		582598	N	N	15232	N	00	N
24	20240729	101019	57	100.00	KSQ150		제약	N	N	N	N		N	94400	500	2	0.53	13642858600	143106	29.74	95200	97000	94100	122000	65800	93900	95333.96	2.96	0	-25750	98366	96132	93066	90832	87766	97250	91950	98	28100	500	67600	100	1	19681766	18580	90.68	4.62	12	0.73	1041.00	20445.00	112700	20240611	-16.24	59900	20240119	57.60	112700	-16.24	20240611	59900	57.60	20240119	112700	-16.24	20240611	59900	57.60	20240119	3.11	N	237690	500	98 억		582598	N	N	15232	N	00	N
25	20240729	091017	57	100.00	KSQ150		제약	N	N	N	N		N	95500	1600	2	1.70	4859128700	50746	10.55	95200	97000	94500	122000	65800	93900	95754.00	2.96	0	-8061	98366	96132	93066	90832	87766	97250	91950	98	28100	500	67600	100	1	19681766	18796	91.74	4.67	12	0.26	1041.00	20445.00	112700	20240611	-15.26	59900	20240119	59.43	112700	-15.26	20240611	59900	59.43	20240119	112700	-15.26	20240611	59900	59.43	20240119	3.11	N	237690	500	98 억		582598	N	N	15232	N	00	N
26	20240726	161002	57	100.00	KSQ150		제약	N	N	N	N		N	93900	4900	2	5.51	44730427200	478738	132.19	90100	95300	90000	115700	62300	89000	93437.03	2.71	0	49274	96600	92800	89400	85600	82200	91100	83900	98	26700	500	64080	100	1	19681766	18481	90.20	4.59	12	2.43	1041.00	20445.00	112700	20240611	-16.68	59900	20240119	56.76	112700	-16.68	20240611	59900	56.76	20240119	112700	-16.68	20240611	59900	56.76	20240119	3.16	N	237690	500	98 억		533061	N	N	15232	N	00	N
27	20240726	151013	57	100.00	KSQ150		제약	N	N	N	N		N	93500	4500	2	5.06	43534000600	465979	128.66	90100	95300	90000	115700	62300	89000	93428.36	2.71	0	52977	96600	92800	89400	85600	82200	91100	83900	98	26700	500	64080	100	1	19681766	18402	89.82	4.57	12	2.37	1041.00	20445.00	112700	20240611	-17.04	59900	20240119	56.09	112700	-17.04	20240611	59900	56.09	20240119	112700	-17.04	20240611	59900	56.09	20240119	3.16	N	237690	500	98 억		533061	N	N	281	N	00	N
28	20240726	141013	57	100.00	KSQ150		제약	N	N	N	N		N	92800	3800	2	4.27	39435920300	422104	116.55	90100	95300	90000	115700	62300	89000	93430.94	2.71	0	60716	96600	92800	89400	85600	82200	91100	83900	98	26700	500	64080	100	1	19681766	18265	89.15	4.54	12	2.14	1041.00	20445.00	112700	20240611	-17.66	59900	20240119	54.92	112700	-17.66	20240611	59900	54.92	20240119	112700	-17.66	20240611	59900	54.92	20240119	3.16	N	237690	500	98 억		533061	N	N	281	N	00	N
29	20240726	131014	57	100.00	KSQ150		제약	N	N	N	N		N	93100	4100	2	4.61	35920927800	384234	106.09	90100	95300	90000	115700	62300	89000	93491.47	2.71	0	63974	96600	92800	89400	85600	82200	91100	83900	98	26700	500	64080	100	1	19681766	18324	89.43	4.55	12	1.95	1041.00	20445.00	112700	20240611	-17.39	59900	20240119	55.43	112700	-17.39	20240611	59900	55.43	20240119	112700	-17.39	20240611	59900	55.43	20240119	3.16	N	237690	500	98 억		533061	N	N	281	N	00	N
30	20240726	121018	57	100.00	KSQ150		제약	N	N	N	N		N	93700	4700	2	5.28	31851239700	340405	93.99	90100	95300	90000	115700	62300	89000	93573.67	2.71	0	62623	96600	92800	89400	85600	82200	91100	83900	98	26700	500	64080	100	1	19681766	18442	90.01	4.58	12	1.73	1041.00	20445.00	112700	20240611	-16.86	59900	20240119	56.43	112700	-16.86	20240611	59900	56.43	20240119	112700	-16.86	20240611	59900	56.43	20240119	3.16	N	237690	500	98 억		533061	N	N	281	N	00	N
31	20240726	111018	57	100.00	KSQ150		제약	N	N	N	N		N	94900	5900	2	6.63	28390719600	303616	83.83	90100	95300	90000	115700	62300	89000	93514.19	2.71	0	64033	96600	92800	89400	85600	82200	91100	83900	98	26700	500	64080	100	1	19681766	18678	91.16	4.64	12	1.54	1041.00	20445.00	112700	20240611	-15.79	59900	20240119	58.43	112700	-15.79	20240611	59900	58.43	20240119	112700	-15.79	20240611	59900	58.43	20240119	3.16	N	237690	500	98 억		533061	N	N	281	N	00	N
32	20240726	101011	57	100.00	KSQ150		제약	N	N	N	N		N	93600	4600	2	5.17	20248981600	217646	60.09	90100	94600	90000	115700	62300	89000	93043.24	2.71	0	49122	96600	92800	89400	85600	82200	91100	83900	98	26700	500	64080	100	1	19681766	18422	89.91	4.58	12	1.11	1041.00	20445.00	112700	20240611	-16.95	59900	20240119	56.26	112700	-16.95	20240611	59900	56.26	20240119	112700	-16.95	20240611	59900	56.26	20240119	3.16	N	237690	500	98 억		533061	N	N	281	N	00	N
33	20240726	091010	57	100.00	KSQ150		제약	N	N	N	N		N	92400	3400	2	3.82	5223960300	56766	15.67	90100	93000	90000	115700	62300	89000	92046.23	2.71	0	14181	96600	92800	89400	85600	82200	91100	83900	98	26700	500	64080	100	1	19681766	18186	88.76	4.52	12	0.29	1041.00	20445.00	112700	20240611	-18.01	59900	20240119	54.26	112700	-18.01	20240611	59900	54.26	20240119	112700	-18.01	20240611	59900	54.26	20240119	3.16	N	237690	500	98 억		533061	N	N	281	N	00	N
34	20240725	161009	57	100.00	KSQ150		제약	N	N	N	N		N	89000	-2700	5	-2.94	32106201500	356974	156.94	91100	93200	86000	119200	64200	91700	89939.48	3.04	0	-52825	95566	93632	91166	89232	86766	94600	90200	98	27500	500	66020	100	1	19681766	17517	85.49	4.35	12	1.81	1041.00	20445.00	112700	20240611	-21.03	59900	20240119	48.58	112700	-21.03	20240611	59900	48.58	20240119	112700	-21.03	20240611	59900	48.58	20240119	3.22	N	237690	500	98 억		598384	N	N	281	N	00	N
35	20240725	151022	57	100.00	KSQ150		제약	N	N	N	N		N	89300	-2400	5	-2.62	31230047300	347149	152.62	91100	93200	86000	119200	64200	91700	89960.46	3.04	0	-57003	95566	93632	91166	89232	86766	94600	90200	98	27500	500	66020	100	1	19681766	17576	85.78	4.37	12	1.76	1041.00	20445.00	112700	20240611	-20.76	59900	20240119	49.08	112700	-20.76	20240611	59900	49.08	20240119	112700	-20.76	20240611	59900	49.08	20240119	3.22	N	237690	500	98 억		598384	N	N	2323	N	00	N
36	20240725	141016	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-1700	5	-1.85	19676701200	216270	95.08	91100	93200	89500	119200	64200	91700	90981.42	3.04	0	-47669	95566	93632	91166	89232	86766	94600	90200	98	27500	500	66020	100	1	19681766	17714	86.46	4.40	12	1.10	1041.00	20445.00	112700	20240611	-20.14	59900	20240119	50.25	112700	-20.14	20240611	59900	50.25	20240119	112700	-20.14	20240611	59900	50.25	20240119	3.22	N	237690	500	98 억		598384	N	N	2323	N	00	N
37	20240725	131010	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-1700	5	-1.85	18426138800	202388	88.98	91100	93200	89500	119200	64200	91700	91042.95	3.04	0	-48223	95566	93632	91166	89232	86766	94600	90200	98	27500	500	66020	100	1	19681766	17714	86.46	4.40	12	1.03	1041.00	20445.00	112700	20240611	-20.14	59900	20240119	50.25	112700	-20.14	20240611	59900	50.25	20240119	112700	-20.14	20240611	59900	50.25	20240119	3.22	N	237690	500	98 억		598384	N	N	2323	N	00	N
38	20240725	121016	57	100.00	KSQ150		제약	N	N	N	N		N	90300	-1400	5	-1.53	16606228700	182176	80.09	91100	93200	89500	119200	64200	91700	91154.24	3.04	0	-39398	95566	93632	91166	89232	86766	94600	90200	98	27500	500	66020	100	1	19681766	17773	86.74	4.42	12	0.93	1041.00	20445.00	112700	20240611	-19.88	59900	20240119	50.75	112700	-19.88	20240611	59900	50.75	20240119	112700	-19.88	20240611	59900	50.75	20240119	3.22	N	237690	500	98 억		598384	N	N	2323	N	00	N
39	20240725	111013	57	100.00	KSQ150		제약	N	N	N	N		N	90300	-1400	5	-1.53	14714724700	161151	70.85	91100	93200	89700	119200	64200	91700	91309.66	3.04	0	-33009	95566	93632	91166	89232	86766	94600	90200	98	27500	500	66020	100	1	19681766	17773	86.74	4.42	12	0.82	1041.00	20445.00	112700	20240611	-19.88	59900	20240119	50.75	112700	-19.88	20240611	59900	50.75	20240119	112700	-19.88	20240611	59900	50.75	20240119	3.22	N	237690	500	98 억		598384	N	N	2323	N	00	N
40	20240725	101008	57	100.00	KSQ150		제약	N	N	N	N		N	90800	-900	5	-0.98	11099393700	121127	53.25	91100	93200	90200	119200	64200	91700	91634.23	3.04	0	-17549	95566	93632	91166	89232	86766	94600	90200	98	27500	500	66020	100	1	19681766	17871	87.22	4.44	12	0.62	1041.00	20445.00	112700	20240611	-19.43	59900	20240119	51.59	112700	-19.43	20240611	59900	51.59	20240119	112700	-19.43	20240611	59900	51.59	20240119	3.22	N	237690	500	98 억		598384	N	N	2323	N	00	N
41	20240725	091002	57	100.00	KSQ150		제약	N	N	N	N		N	92300	600	2	0.65	2118552500	23058	10.14	91100	92600	90700	119200	64200	91700	91880.92	3.04	0	1363	95566	93632	91166	89232	86766	94600	90200	98	27500	500	66020	100	1	19681766	18166	88.66	4.51	12	0.12	1041.00	20445.00	112700	20240611	-18.10	59900	20240119	54.09	112700	-18.10	20240611	59900	54.09	20240119	112700	-18.10	20240611	59900	54.09	20240119	3.22	N	237690	500	98 억		598384	N	N	2323	N	00	N
42	20240724	161003	57	100.00	KSQ150		제약	N	N	N	N		N	91700	3200	2	3.62	20533903300	224677	89.78	89000	93100	88700	115000	62000	88500	91394.75	2.85	0	42716	93900	91200	89700	87000	85500	90450	86250	97	26500	500	63720	100	1	19463518	17848	88.09	4.49	12	1.15	1041.00	20445.00	112700	20240611	-18.63	59900	20240119	53.09	112700	-18.63	20240611	59900	53.09	20240119	112700	-18.63	20240611	59900	53.09	20240119	3.34	N	237690	500	97 억		554016	N	N	2323	N	00	N
43	20240724	151018	57	100.00	KSQ150		제약	N	N	N	N		N	91800	3300	2	3.73	19631395900	214824	85.85	89000	93100	88700	115000	62000	88500	91385.61	2.85	0	40649	93900	91200	89700	87000	85500	90450	86250	97	26500	500	63720	100	1	19463518	17868	88.18	4.49	12	1.10	1041.00	20445.00	112700	20240611	-18.54	59900	20240119	53.26	112700	-18.54	20240611	59900	53.26	20240119	112700	-18.54	20240611	59900	53.26	20240119	3.34	N	237690	500	97 억		554016	N	N	1423	N	00	N
44	20240724	141012	57	100.00	KSQ150		제약	N	N	N	N		N	91300	2800	2	3.16	17308723200	189491	75.72	89000	93100	88700	115000	62000	88500	91345.47	2.85	0	30895	93900	91200	89700	87000	85500	90450	86250	97	26500	500	63720	100	1	19463518	17770	87.70	4.47	12	0.97	1041.00	20445.00	112700	20240611	-18.99	59900	20240119	52.42	112700	-18.99	20240611	59900	52.42	20240119	112700	-18.99	20240611	59900	52.42	20240119	3.34	N	237690	500	97 억		554016	N	N	1423	N	00	N
45	20240724	131018	57	100.00	KSQ150		제약	N	N	N	N		N	91900	3400	2	3.84	15138304200	165745	66.23	89000	93100	88700	115000	62000	88500	91337.44	2.85	0	26717	93900	91200	89700	87000	85500	90450	86250	97	26500	500	63720	100	1	19463518	17887	88.28	4.49	12	0.85	1041.00	20445.00	112700	20240611	-18.46	59900	20240119	53.42	112700	-18.46	20240611	59900	53.42	20240119	112700	-18.46	20240611	59900	53.42	20240119	3.34	N	237690	500	97 억		554016	N	N	1423	N	00	N
46	20240724	121016	57	100.00	KSQ150		제약	N	N	N	N		N	92100	3600	2	4.07	13771704900	150859	60.28	89000	93100	88700	115000	62000	88500	91291.33	2.85	0	27185	93900	91200	89700	87000	85500	90450	86250	97	26500	500	63720	100	1	19463518	17926	88.47	4.50	12	0.78	1041.00	20445.00	112700	20240611	-18.28	59900	20240119	53.76	112700	-18.28	20240611	59900	53.76	20240119	112700	-18.28	20240611	59900	53.76	20240119	3.34	N	237690	500	97 억		554016	N	N	1423	N	00	N
47	20240724	111012	57	100.00	KSQ150		제약	N	N	N	N		N	92200	3700	2	4.18	12363460900	135528	54.16	89000	93100	88700	115000	62000	88500	91227.38	2.85	0	24814	93900	91200	89700	87000	85500	90450	86250	97	26500	500	63720	100	1	19463518	17945	88.57	4.51	12	0.70	1041.00	20445.00	112700	20240611	-18.19	59900	20240119	53.92	112700	-18.19	20240611	59900	53.92	20240119	112700	-18.19	20240611	59900	53.92	20240119	3.34	N	237690	500	97 억		554016	N	N	1423	N	00	N
48	20240724	101039	57	100.00	KSQ150		제약	N	N	N	N		N	91500	3000	2	3.39	7108168000	78593	31.41	89000	91600	88700	115000	62000	88500	90446.43	2.85	0	16336	93900	91200	89700	87000	85500	90450	86250	97	26500	500	63720	100	1	19463518	17809	87.90	4.48	12	0.40	1041.00	20445.00	112700	20240611	-18.81	59900	20240119	52.75	112700	-18.81	20240611	59900	52.75	20240119	112700	-18.81	20240611	59900	52.75	20240119	3.34	N	237690	500	97 억		554016	N	N	1423	N	00	N
49	20240724	091004	57	100.00	KSQ150		제약	N	N	N	N		N	89700	1200	2	1.36	1562773800	17402	6.95	89000	90800	88700	115000	62000	88500	89815.45	2.85	0	1814	93900	91200	89700	87000	85500	90450	86250	97	26500	500	63720	100	1	19463518	17459	86.17	4.39	12	0.09	1041.00	20445.00	112700	20240611	-20.41	59900	20240119	49.75	112700	-20.41	20240611	59900	49.75	20240119	112700	-20.41	20240611	59900	49.75	20240119	3.34	N	237690	500	97 억		554016	N	N	1423	N	00	N
50	20240723	160958	57	100.00	KSQ150		제약	N	N	N	N		N	88500	-600	5	-0.67	22343152100	248716	111.21	89200	92400	88200	115800	62400	89100	89835.68	2.78	0	11095	94766	91932	89666	86832	84566	90800	85700	97	26700	500	64150	100	1	19463518	17225	85.01	4.33	12	1.28	1041.00	20445.00	112700	20240611	-21.47	59900	20240119	47.75	112700	-21.47	20240611	59900	47.75	20240119	112700	-21.47	20240611	59900	47.75	20240119	3.22	N	237690	500	97 억		540508	N	N	1423	N	00	N
51	20240723	151020	57	100.00	KSQ150		제약	N	N	N	N		N	88800	-300	5	-0.34	21594356400	240266	107.43	89200	92400	88200	115800	62400	89100	89876.97	2.78	0	11396	94766	91932	89666	86832	84566	90800	85700	97	26700	500	64150	100	1	19463518	17284	85.30	4.34	12	1.23	1041.00	20445.00	112700	20240611	-21.21	59900	20240119	48.25	112700	-21.21	20240611	59900	48.25	20240119	112700	-21.21	20240611	59900	48.25	20240119	3.22	N	237690	500	97 억		540508	N	N	289	N	00	N
52	20240723	141000	57	100.00	KSQ150		제약	N	N	N	N		N	88500	-600	5	-0.67	18809893900	208799	93.36	89200	92400	88300	115800	62400	89100	90086.27	2.78	0	3751	94766	91932	89666	86832	84566	90800	85700	97	26700	500	64150	100	1	19463518	17225	85.01	4.33	12	1.07	1041.00	20445.00	112700	20240611	-21.47	59900	20240119	47.75	112700	-21.47	20240611	59900	47.75	20240119	112700	-21.47	20240611	59900	47.75	20240119	3.22	N	237690	500	97 억		540508	N	N	289	N	00	N
53	20240723	130957	57	100.00	KSQ150		제약	N	N	N	N		N	89600	500	2	0.56	16021885100	177432	79.34	89200	92400	88300	115800	62400	89100	90298.94	2.78	0	10404	94766	91932	89666	86832	84566	90800	85700	97	26700	500	64150	100	1	19463518	17439	86.07	4.38	12	0.91	1041.00	20445.00	112700	20240611	-20.50	59900	20240119	49.58	112700	-20.50	20240611	59900	49.58	20240119	112700	-20.50	20240611	59900	49.58	20240119	3.22	N	237690	500	97 억		540508	N	N	289	N	00	N
54	20240723	121004	57	100.00	KSQ150		제약	N	N	N	N		N	89400	300	2	0.34	14784084500	163639	73.17	89200	92400	88300	115800	62400	89100	90345.96	2.78	0	10892	94766	91932	89666	86832	84566	90800	85700	97	26700	500	64150	100	1	19463518	17400	85.88	4.37	12	0.84	1041.00	20445.00	112700	20240611	-20.67	59900	20240119	49.25	112700	-20.67	20240611	59900	49.25	20240119	112700	-20.67	20240611	59900	49.25	20240119	3.22	N	237690	500	97 억		540508	N	N	289	N	00	N
55	20240723	111003	57	100.00	KSQ150		제약	N	N	N	N		N	90400	1300	2	1.46	13007880900	143879	64.33	89200	92400	88300	115800	62400	89100	90408.75	2.78	0	14386	94766	91932	89666	86832	84566	90800	85700	97	26700	500	64150	100	1	19463518	17595	86.84	4.42	12	0.74	1041.00	20445.00	112700	20240611	-19.79	59900	20240119	50.92	112700	-19.79	20240611	59900	50.92	20240119	112700	-19.79	20240611	59900	50.92	20240119	3.22	N	237690	500	97 억		540508	N	N	289	N	00	N
56	20240723	100958	57	100.00	KSQ150		제약	N	N	N	N		N	90400	1300	2	1.46	5836031800	65345	29.22	89200	90600	88300	115800	62400	89100	89311.17	2.78	0	1487	94766	91932	89666	86832	84566	90800	85700	97	26700	500	64150	100	1	19463518	17595	86.84	4.42	12	0.34	1041.00	20445.00	112700	20240611	-19.79	59900	20240119	50.92	112700	-19.79	20240611	59900	50.92	20240119	112700	-19.79	20240611	59900	50.92	20240119	3.22	N	237690	500	97 억		540508	N	N	289	N	00	N
57	20240723	091009	57	100.00	KSQ150		제약	N	N	N	N		N	89300	200	2	0.22	905616700	10137	4.53	89200	89800	89000	115800	62400	89100	89338.45	2.78	0	-4589	94766	91932	89666	86832	84566	90800	85700	97	26700	500	64150	100	1	19463518	17381	85.78	4.37	12	0.05	1041.00	20445.00	112700	20240611	-20.76	59900	20240119	49.08	112700	-20.76	20240611	59900	49.08	20240119	112700	-20.76	20240611	59900	49.08	20240119	3.22	N	237690	500	97 억		540508	N	N	289	N	00	N
58	20240722	160953	57	100.00	KSQ150		제약	N	N	N	N		N	89100	-1900	5	-2.09	19878702600	221763	46.56	92000	92500	87400	118300	63700	91000	89635.28	2.75	0	8858	101933	96466	93433	87966	84933	94950	86450	97	27300	500	65520	100	1	19463518	17342	85.59	4.36	12	1.14	1041.00	20445.00	112700	20240611	-20.94	59900	20240119	48.75	112700	-20.94	20240611	59900	48.75	20240119	112700	-20.94	20240611	59900	48.75	20240119	3.21	N	237690	500	97 억		535904	N	N	289	N	00	N
59	20240722	151001	57	100.00	KSQ150		제약	N	N	N	N		N	89100	-1900	5	-2.09	18864687900	210398	44.18	92000	92500	87400	118300	63700	91000	89656.95	2.75	0	6595	101933	96466	93433	87966	84933	94950	86450	97	27300	500	65520	100	1	19463518	17342	85.59	4.36	12	1.08	1041.00	20445.00	112700	20240611	-20.94	59900	20240119	48.75	112700	-20.94	20240611	59900	48.75	20240119	112700	-20.94	20240611	59900	48.75	20240119	3.21	N	237690	500	97 억		535904	N	N	356	N	00	N
60	20240722	141008	57	100.00	KSQ150		제약	N	N	N	N		N	88700	-2300	5	-2.53	17265975000	192447	40.41	92000	92500	87400	118300	63700	91000	89712.87	2.75	0	651	101933	96466	93433	87966	84933	94950	86450	97	27300	500	65520	100	1	19463518	17264	85.21	4.34	12	0.99	1041.00	20445.00	112700	20240611	-21.30	59900	20240119	48.08	112700	-21.30	20240611	59900	48.08	20240119	112700	-21.30	20240611	59900	48.08	20240119	3.21	N	237690	500	97 억		535904	N	N	356	N	00	N
61	20240722	131003	57	100.00	KSQ150		제약	N	N	N	N		N	88500	-2500	5	-2.75	15806124800	175987	36.95	92000	92500	87400	118300	63700	91000	89808.90	2.75	0	-4676	101933	96466	93433	87966	84933	94950	86450	97	27300	500	65520	100	1	19463518	17225	85.01	4.33	12	0.90	1041.00	20445.00	112700	20240611	-21.47	59900	20240119	47.75	112700	-21.47	20240611	59900	47.75	20240119	112700	-21.47	20240611	59900	47.75	20240119	3.21	N	237690	500	97 억		535904	N	N	356	N	00	N
62	20240722	121000	57	100.00	KSQ150		제약	N	N	N	N		N	89500	-1500	5	-1.65	14617998800	162614	34.14	92000	92500	87400	118300	63700	91000	89888.53	2.75	0	-4441	101933	96466	93433	87966	84933	94950	86450	97	27300	500	65520	100	1	19463518	17420	85.98	4.38	12	0.84	1041.00	20445.00	112700	20240611	-20.59	59900	20240119	49.42	112700	-20.59	20240611	59900	49.42	20240119	112700	-20.59	20240611	59900	49.42	20240119	3.21	N	237690	500	97 억		535904	N	N	356	N	00	N
63	20240722	111000	57	100.00	KSQ150		제약	N	N	N	N		N	89100	-1900	5	-2.09	13443812800	149453	31.38	92000	92500	87400	118300	63700	91000	89947.97	2.75	0	-7408	101933	96466	93433	87966	84933	94950	86450	97	27300	500	65520	100	1	19463518	17342	85.59	4.36	12	0.77	1041.00	20445.00	112700	20240611	-20.94	59900	20240119	48.75	112700	-20.94	20240611	59900	48.75	20240119	112700	-20.94	20240611	59900	48.75	20240119	3.21	N	237690	500	97 억		535904	N	N	356	N	00	N
64	20240722	101000	57	100.00	KSQ150		제약	N	N	N	N		N	89000	-2000	5	-2.20	11581303800	128468	26.97	92000	92500	87400	118300	63700	91000	90144.14	2.75	0	-10956	101933	96466	93433	87966	84933	94950	86450	97	27300	500	65520	100	1	19463518	17323	85.49	4.35	12	0.66	1041.00	20445.00	112700	20240611	-21.03	59900	20240119	48.58	112700	-21.03	20240611	59900	48.58	20240119	112700	-21.03	20240611	59900	48.58	20240119	3.21	N	237690	500	97 억		535904	N	N	356	N	00	N
65	20240722	091003	57	100.00	KSQ150		제약	N	N	N	N		N	91700	700	2	0.77	1997893100	21848	4.59	92000	92100	90600	118300	63700	91000	91461.56	2.75	0	-11229	101933	96466	93433	87966	84933	94950	86450	97	27300	500	65520	100	1	19463518	17848	88.09	4.49	12	0.11	1041.00	20445.00	112700	20240611	-18.63	59900	20240119	53.09	112700	-18.63	20240611	59900	53.09	20240119	112700	-18.63	20240611	59900	53.09	20240119	3.21	N	237690	500	97 억		535904	N	N	356	N	00	N
66	20240719	160934	57	100.00	KSQ150		제약	N	N	N	N		N	91000	-5000	5	-5.21	44395938800	471747	104.93	95200	98900	90400	124800	67200	96000	94118.50	3.31	0	-110890	101333	98666	95333	92666	89333	100000	94000	97	28800	500	69120	100	1	19463518	17712	87.42	4.45	12	2.42	1041.00	20445.00	112700	20240611	-19.25	59900	20240119	51.92	112700	-19.25	20240611	59900	51.92	20240119	112700	-19.25	20240611	59900	51.92	20240119	3.18	N	237690	500	97 억		644334	N	N	356	N	00	N
67	20240719	150946	57	100.00	KSQ150		제약	N	N	N	N		N	91300	-4700	5	-4.90	42894587600	455260	101.26	95200	98900	90400	124800	67200	96000	94219.77	3.31	0	-106277	101333	98666	95333	92666	89333	100000	94000	97	28800	500	69120	100	1	19463518	17770	87.70	4.47	12	2.34	1041.00	20445.00	112700	20240611	-18.99	59900	20240119	52.42	112700	-18.99	20240611	59900	52.42	20240119	112700	-18.99	20240611	59900	52.42	20240119	3.18	N	237690	500	97 억		644334	N	N	94	N	00	N
68	20240719	140947	57	100.00	KSQ150		제약	N	N	N	N		N	91300	-4700	5	-4.90	35588083500	375132	83.44	95200	98900	91100	124800	67200	96000	94868.00	3.31	0	-76752	101333	98666	95333	92666	89333	100000	94000	97	28800	500	69120	100	1	19463518	17770	87.70	4.47	12	1.93	1041.00	20445.00	112700	20240611	-18.99	59900	20240119	52.42	112700	-18.99	20240611	59900	52.42	20240119	112700	-18.99	20240611	59900	52.42	20240119	3.18	N	237690	500	97 억		644334	N	N	94	N	00	N
69	20240719	130938	57	100.00	KSQ150		제약	N	N	N	N		N	93700	-2300	5	-2.40	29703408500	311510	69.29	95200	98900	92700	124800	67200	96000	95352.87	3.31	0	-55592	101333	98666	95333	92666	89333	100000	94000	97	28800	500	69120	100	1	19463518	18237	90.01	4.58	12	1.60	1041.00	20445.00	112700	20240611	-16.86	59900	20240119	56.43	112700	-16.86	20240611	59900	56.43	20240119	112700	-16.86	20240611	59900	56.43	20240119	3.18	N	237690	500	97 억		644334	N	N	94	N	00	N
70	20240719	120938	57	100.00	KSQ150		제약	N	N	N	N		N	95400	-600	5	-0.62	26368237400	276069	61.41	95200	98900	92700	124800	67200	96000	95513.12	3.31	0	-53805	101333	98666	95333	92666	89333	100000	94000	97	28800	500	69120	100	1	19463518	18568	91.64	4.67	12	1.42	1041.00	20445.00	112700	20240611	-15.35	59900	20240119	59.27	112700	-15.35	20240611	59900	59.27	20240119	112700	-15.35	20240611	59900	59.27	20240119	3.18	N	237690	500	97 억		644334	N	N	94	N	00	N
71	20240719	110948	57	100.00	KSQ150		제약	N	N	N	N		N	93700	-2300	5	-2.40	9295274700	99107	22.04	95200	95800	92700	124800	67200	96000	93789.09	3.31	0	-34905	101333	98666	95333	92666	89333	100000	94000	97	28800	500	69120	100	1	19463518	18237	90.01	4.58	12	0.51	1041.00	20445.00	112700	20240611	-16.86	59900	20240119	56.43	112700	-16.86	20240611	59900	56.43	20240119	112700	-16.86	20240611	59900	56.43	20240119	3.18	N	237690	500	97 억		644334	N	N	94	N	00	N
72	20240719	100918	57	100.00	KSQ150		제약	N	N	N	N		N	93800	-2200	5	-2.29	6587169000	70031	15.58	95200	95800	93000	124800	67200	96000	94059.26	3.31	0	-23065	101333	98666	95333	92666	89333	100000	94000	97	28800	500	69120	100	1	19463518	18257	90.11	4.59	12	0.36	1041.00	20445.00	112700	20240611	-16.77	59900	20240119	56.59	112700	-16.77	20240611	59900	56.59	20240119	112700	-16.77	20240611	59900	56.59	20240119	3.18	N	237690	500	97 억		644334	N	N	94	N	00	N
73	20240719	090951	57	100.00	KSQ150		제약	N	N	N	N		N	94000	-2000	5	-2.08	2403313200	25390	5.65	95200	95800	93500	124800	67200	96000	94653.03	3.31	0	-8580	101333	98666	95333	92666	89333	100000	94000	97	28800	500	69120	100	1	19463518	18296	90.30	4.60	12	0.13	1041.00	20445.00	112700	20240611	-16.59	59900	20240119	56.93	112700	-16.59	20240611	59900	56.93	20240119	112700	-16.59	20240611	59900	56.93	20240119	3.18	N	237690	500	97 억		644334	N	N	94	N	00	N
74	20240718	160929	57	100.00	KSQ150		제약	N	N	N	N		N	96000	2900	2	3.11	42848618200	447316	257.19	93500	98000	92000	121000	65200	93100	95793.35	3.49	0	34114	97033	95066	93333	91366	89633	96050	92350	97	27900	500	67030	100	1	19463518	18685	92.22	4.70	12	2.30	1041.00	20445.00	112700	20240611	-14.82	59900	20240119	60.27	112700	-14.82	20240611	59900	60.27	20240119	112700	-14.82	20240611	59900	60.27	20240119	3.13	N	237690	500	97 억		680044	N	N	94	N	00	N
75	20240718	150938	57	100.00	KSQ150		제약	N	N	N	N		N	95700	2600	2	2.79	40675313400	424597	244.13	93500	98000	92000	121000	65200	93100	95800.80	3.49	0	27280	97033	95066	93333	91366	89633	96050	92350	97	27900	500	67030	100	1	19463518	18627	91.93	4.68	12	2.18	1041.00	20445.00	112700	20240611	-15.08	59900	20240119	59.77	112700	-15.08	20240611	59900	59.77	20240119	112700	-15.08	20240611	59900	59.77	20240119	3.13	N	237690	500	97 억		680044	N	N	974	N	00	N
76	20240718	140930	57	100.00	KSQ150		제약	N	N	N	N		N	95400	2300	2	2.47	37820537000	394723	226.95	93500	98000	92000	121000	65200	93100	95819.01	3.49	0	32861	97033	95066	93333	91366	89633	96050	92350	97	27900	500	67030	100	1	19463518	18568	91.64	4.67	12	2.03	1041.00	20445.00	112700	20240611	-15.35	59900	20240119	59.27	112700	-15.35	20240611	59900	59.27	20240119	112700	-15.35	20240611	59900	59.27	20240119	3.13	N	237690	500	97 억		680044	N	N	974	N	00	N
77	20240718	130932	57	100.00	KSQ150		제약	N	N	N	N		N	96000	2900	2	3.11	33272553700	346906	199.46	93500	98000	92000	121000	65200	93100	95916.57	3.49	0	33868	97033	95066	93333	91366	89633	96050	92350	97	27900	500	67030	100	1	19463518	18685	92.22	4.70	12	1.78	1041.00	20445.00	112700	20240611	-14.82	59900	20240119	60.27	112700	-14.82	20240611	59900	60.27	20240119	112700	-14.82	20240611	59900	60.27	20240119	3.13	N	237690	500	97 억		680044	N	N	974	N	00	N
78	20240718	120932	57	100.00	KSQ150		제약	N	N	N	N		N	96600	3500	2	3.76	31051587800	323847	186.20	93500	98000	92000	121000	65200	93100	95888.04	3.49	0	34684	97033	95066	93333	91366	89633	96050	92350	97	27900	500	67030	100	1	19463518	18802	92.80	4.72	12	1.66	1041.00	20445.00	112700	20240611	-14.29	59900	20240119	61.27	112700	-14.29	20240611	59900	61.27	20240119	112700	-14.29	20240611	59900	61.27	20240119	3.13	N	237690	500	97 억		680044	N	N	974	N	00	N
79	20240718	110940	57	100.00	KSQ150		제약	N	N	N	N		N	96800	3700	2	3.97	28529196200	297717	171.18	93500	98000	92000	121000	65200	93100	95831.39	3.49	0	36716	97033	95066	93333	91366	89633	96050	92350	97	27900	500	67030	100	1	19463518	18841	92.99	4.73	12	1.53	1041.00	20445.00	112700	20240611	-14.11	59900	20240119	61.60	112700	-14.11	20240611	59900	61.60	20240119	112700	-14.11	20240611	59900	61.60	20240119	3.13	N	237690	500	97 억		680044	N	N	974	N	00	N
80	20240718	100940	57	100.00	KSQ150		제약	N	N	N	N		N	95800	2700	2	2.90	19635523800	205452	118.13	93500	98000	92000	121000	65200	93100	95578.66	3.49	0	31008	97033	95066	93333	91366	89633	96050	92350	97	27900	500	67030	100	1	19463518	18646	92.03	4.69	12	1.06	1041.00	20445.00	112700	20240611	-15.00	59900	20240119	59.93	112700	-15.00	20240611	59900	59.93	20240119	112700	-15.00	20240611	59900	59.93	20240119	3.13	N	237690	500	97 억		680044	N	N	974	N	00	N
81	20240718	090939	57	100.00	KSQ150		제약	N	N	N	N		N	92800	-300	5	-0.32	1805922900	19431	11.17	93500	93700	92000	121000	65200	93100	92935.85	3.49	0	4974	97033	95066	93333	91366	89633	96050	92350	97	27900	500	67030	100	1	19463518	18062	89.15	4.54	12	0.10	1041.00	20445.00	112700	20240611	-17.66	59900	20240119	54.92	112700	-17.66	20240611	59900	54.92	20240119	112700	-17.66	20240611	59900	54.92	20240119	3.13	N	237690	500	97 억		680044	N	N	974	N	00	N
82	20240717	161019	57	100.00	KSQ150		제약	N	N	N	N		N	93100	1100	2	1.20	16195627200	172615	73.40	92000	95300	91600	119600	64400	92000	93827.82	3.46	0	42145	97333	94666	92233	89566	87133	93450	88350	97	27600	500	66240	100	1	19463518	18121	89.43	4.55	12	0.89	1041.00	20445.00	112700	20240611	-17.39	59900	20240119	55.43	112700	-17.39	20240611	59900	55.43	20240119	112700	-17.39	20240611	59900	55.43	20240119	3.14	N	237690	500	97 억		674207	N	N	974	N	00	N
83	20240717	151025	57	100.00	KSQ150		제약	N	N	N	N		N	93300	1300	2	1.41	15285500200	162838	69.25	92000	95300	91600	119600	64400	92000	93870.67	3.46	0	38344	97333	94666	92233	89566	87133	93450	88350	97	27600	500	66240	100	1	19463518	18159	89.63	4.56	12	0.84	1041.00	20445.00	112700	20240611	-17.21	59900	20240119	55.76	112700	-17.21	20240611	59900	55.76	20240119	112700	-17.21	20240611	59900	55.76	20240119	3.14	N	237690	500	97 억		674207	N	N	177	N	00	N
84	20240717	141022	57	100.00	KSQ150		제약	N	N	N	N		N	93600	1600	2	1.74	13283328900	141354	60.11	92000	95300	91600	119600	64400	92000	93973.65	3.46	0	34072	97333	94666	92233	89566	87133	93450	88350	97	27600	500	66240	100	1	19463518	18218	89.91	4.58	12	0.73	1041.00	20445.00	112700	20240611	-16.95	59900	20240119	56.26	112700	-16.95	20240611	59900	56.26	20240119	112700	-16.95	20240611	59900	56.26	20240119	3.14	N	237690	500	97 억		674207	N	N	177	N	00	N
85	20240717	131020	57	100.00	KSQ150		제약	N	N	N	N		N	93800	1800	2	1.96	11636049000	123836	52.66	92000	95300	91600	119600	64400	92000	93965.17	3.46	0	34322	97333	94666	92233	89566	87133	93450	88350	97	27600	500	66240	100	1	19463518	18257	90.11	4.59	12	0.64	1041.00	20445.00	112700	20240611	-16.77	59900	20240119	56.59	112700	-16.77	20240611	59900	56.59	20240119	112700	-16.77	20240611	59900	56.59	20240119	3.14	N	237690	500	97 억		674207	N	N	177	N	00	N
86	20240717	121022	57	100.00	KSQ150		제약	N	N	N	N		N	93800	1800	2	1.96	10872514500	115680	49.19	92000	95300	91600	119600	64400	92000	93989.79	3.46	0	33376	97333	94666	92233	89566	87133	93450	88350	97	27600	500	66240	100	1	19463518	18257	90.11	4.59	12	0.59	1041.00	20445.00	112700	20240611	-16.77	59900	20240119	56.59	112700	-16.77	20240611	59900	56.59	20240119	112700	-16.77	20240611	59900	56.59	20240119	3.14	N	237690	500	97 억		674207	N	N	177	N	00	N
87	20240717	111023	57	100.00	KSQ150		제약	N	N	N	N		N	94700	2700	2	2.93	9527801700	101397	43.12	92000	95300	91600	119600	64400	92000	93967.51	3.46	0	30917	97333	94666	92233	89566	87133	93450	88350	97	27600	500	66240	100	1	19463518	18432	90.97	4.63	12	0.52	1041.00	20445.00	112700	20240611	-15.97	59900	20240119	58.10	112700	-15.97	20240611	59900	58.10	20240119	112700	-15.97	20240611	59900	58.10	20240119	3.14	N	237690	500	97 억		674207	N	N	177	N	00	N
88	20240717	101022	57	100.00	KSQ150		제약	N	N	N	N		N	94500	2500	2	2.72	6732389600	71845	30.55	92000	94900	91600	119600	64400	92000	93709.83	3.46	0	20735	97333	94666	92233	89566	87133	93450	88350	97	27600	500	66240	100	1	19463518	18393	90.78	4.62	12	0.37	1041.00	20445.00	112700	20240611	-16.15	59900	20240119	57.76	112700	-16.15	20240611	59900	57.76	20240119	112700	-16.15	20240611	59900	57.76	20240119	3.14	N	237690	500	97 억		674207	N	N	177	N	00	N
89	20240717	090827	57	100.00	KSQ150		제약	N	N	N	N		N	91900	-100	5	-0.11	698482400	7566	3.22	92000	93200	91600	119600	64400	92000	92323.41	3.46	0	1693	97333	94666	92233	89566	87133	93450	88350	97	27600	500	66240	100	1	19463518	17887	88.28	4.49	12	0.04	1041.00	20445.00	112700	20240611	-18.46	59900	20240119	53.42	112700	-18.46	20240611	59900	53.42	20240119	112700	-18.46	20240611	59900	53.42	20240119	3.14	N	237690	500	97 억		674207	N	N	177	N	00	N
90	20240716	161023	57	100.00	KSQ150		제약	N	N	N	N		N	92000	-1900	5	-2.02	21344804200	233042	129.33	94500	94900	89800	122000	65800	93900	91584.69	3.20	0	22619	97033	95466	94433	92866	91833	94950	92350	97	28100	500	67600	100	1	19463518	17906	88.38	4.50	12	1.20	1041.00	20445.00	112700	20240611	-18.37	59900	20240119	53.59	112700	-18.37	20240611	59900	53.59	20240119	112700	-18.37	20240611	59900	53.59	20240119	3.12	N	237690	500	97 억		622152	N	N	177	N	00	N
91	20240716	151034	57	100.00	KSQ150		제약	N	N	N	N		N	92500	-1400	5	-1.49	20595597700	224912	124.82	94500	94900	89800	122000	65800	93900	91564.70	3.20	0	20827	97033	95466	94433	92866	91833	94950	92350	97	28100	500	67600	100	1	19463518	18004	88.86	4.52	12	1.16	1041.00	20445.00	112700	20240611	-17.92	59900	20240119	54.42	112700	-17.92	20240611	59900	54.42	20240119	112700	-17.92	20240611	59900	54.42	20240119	3.12	N	237690	500	97 억		622152	N	N	1378	N	00	N
92	20240716	141030	57	100.00	KSQ150		제약	N	N	N	N		N	91400	-2500	5	-2.66	18561954000	202774	112.53	94500	94900	89800	122000	65800	93900	91532.12	3.20	0	16664	97033	95466	94433	92866	91833	94950	92350	97	28100	500	67600	100	1	19463518	17790	87.80	4.47	12	1.04	1041.00	20445.00	112700	20240611	-18.90	59900	20240119	52.59	112700	-18.90	20240611	59900	52.59	20240119	112700	-18.90	20240611	59900	52.59	20240119	3.12	N	237690	500	97 억		622152	N	N	1378	N	00	N
93	20240716	131030	57	100.00	KSQ150		제약	N	N	N	N		N	92200	-1700	5	-1.81	16926895800	184893	102.61	94500	94900	89800	122000	65800	93900	91540.96	3.20	0	12530	97033	95466	94433	92866	91833	94950	92350	97	28100	500	67600	100	1	19463518	17945	88.57	4.51	12	0.95	1041.00	20445.00	112700	20240611	-18.19	59900	20240119	53.92	112700	-18.19	20240611	59900	53.92	20240119	112700	-18.19	20240611	59900	53.92	20240119	3.12	N	237690	500	97 억		622152	N	N	1378	N	00	N
94	20240716	121028	57	100.00	KSQ150		제약	N	N	N	N		N	90800	-3100	5	-3.30	14600906900	159536	88.54	94500	94900	89800	122000	65800	93900	91510.84	3.20	0	2303	97033	95466	94433	92866	91833	94950	92350	97	28100	500	67600	100	1	19463518	17673	87.22	4.44	12	0.82	1041.00	20445.00	112700	20240611	-19.43	59900	20240119	51.59	112700	-19.43	20240611	59900	51.59	20240119	112700	-19.43	20240611	59900	51.59	20240119	3.12	N	237690	500	97 억		622152	N	N	1378	N	00	N
95	20240716	111028	57	100.00	KSQ150		제약	N	N	N	N		N	90800	-3100	5	-3.30	12099866300	132058	73.29	94500	94900	89800	122000	65800	93900	91613.55	3.20	0	-8511	97033	95466	94433	92866	91833	94950	92350	97	28100	500	67600	100	1	19463518	17673	87.22	4.44	12	0.68	1041.00	20445.00	112700	20240611	-19.43	59900	20240119	51.59	112700	-19.43	20240611	59900	51.59	20240119	112700	-19.43	20240611	59900	51.59	20240119	3.12	N	237690	500	97 억		622152	N	N	1378	N	00	N
96	20240716	101029	57	100.00	KSQ150		제약	N	N	N	N		N	90300	-3600	5	-3.83	8633519900	93637	51.97	94500	94900	90200	122000	65800	93900	92189.52	3.20	0	-10679	97033	95466	94433	92866	91833	94950	92350	97	28100	500	67600	100	1	19463518	17576	86.74	4.42	12	0.48	1041.00	20445.00	112700	20240611	-19.88	59900	20240119	50.75	112700	-19.88	20240611	59900	50.75	20240119	112700	-19.88	20240611	59900	50.75	20240119	3.12	N	237690	500	97 억		622152	N	N	1378	N	00	N
97	20240716	091027	57	100.00	KSQ150		제약	N	N	N	N		N	93100	-800	5	-0.85	2059628300	21969	12.19	94500	94900	93000	122000	65800	93900	93746.80	3.20	0	-5691	97033	95466	94433	92866	91833	94950	92350	97	28100	500	67600	100	1	19463518	18121	89.43	4.55	12	0.11	1041.00	20445.00	112700	20240611	-17.39	59900	20240119	55.43	112700	-17.39	20240611	59900	55.43	20240119	112700	-17.39	20240611	59900	55.43	20240119	3.12	N	237690	500	97 억		622152	N	N	1378	N	00	N
98	20240715	161012	57	100.00	KSQ150		제약	N	N	N	N		N	93900	-900	5	-0.95	16574964700	175236	75.92	94800	96000	93400	123200	66400	94800	94586.36	3.25	0	16551	98533	96666	95433	93566	92333	97600	94500	97	28400	500	68250	100	1	19463518	18276	90.20	4.59	12	0.90	1041.00	20445.00	112700	20240611	-16.68	59900	20240119	56.76	112700	-16.68	20240611	59900	56.76	20240119	112700	-16.68	20240611	59900	56.76	20240119	3.10	N	237690	500	97 억		633473	N	N	1378	N	00	N
99	20240715	151019	57	100.00	KSQ150		제약	N	N	N	N		N	94200	-600	5	-0.63	16003561800	169156	73.29	94800	96000	93400	123200	66400	94800	94607.73	3.25	0	14665	98533	96666	95433	93566	92333	97600	94500	97	28400	500	68250	100	1	19463518	18335	90.49	4.61	12	0.87	1041.00	20445.00	112700	20240611	-16.42	59900	20240119	57.26	112700	-16.42	20240611	59900	57.26	20240119	112700	-16.42	20240611	59900	57.26	20240119	3.10	N	237690	500	97 억		633473	N	N	446	N	00	N
100	20240715	141017	57	100.00	KSQ150		제약	N	N	N	N		N	93700	-1100	5	-1.16	13528925000	142831	61.88	94800	96000	93500	123200	66400	94800	94719.53	3.25	0	11621	98533	96666	95433	93566	92333	97600	94500	97	28400	500	68250	100	1	19463518	18237	90.01	4.58	12	0.73	1041.00	20445.00	112700	20240611	-16.86	59900	20240119	56.43	112700	-16.86	20240611	59900	56.43	20240119	112700	-16.86	20240611	59900	56.43	20240119	3.10	N	237690	500	97 억		633473	N	N	446	N	00	N
101	20240715	131019	57	100.00	KSQ150		제약	N	N	N	N		N	94600	-200	5	-0.21	12042618700	127036	55.04	94800	96000	93500	123200	66400	94800	94796.89	3.25	0	10287	98533	96666	95433	93566	92333	97600	94500	97	28400	500	68250	100	1	19463518	18412	90.87	4.63	12	0.65	1041.00	20445.00	112700	20240611	-16.06	59900	20240119	57.93	112700	-16.06	20240611	59900	57.93	20240119	112700	-16.06	20240611	59900	57.93	20240119	3.10	N	237690	500	97 억		633473	N	N	446	N	00	N
102	20240715	121018	57	100.00	KSQ150		제약	N	N	N	N		N	94600	-200	5	-0.21	11110137100	117165	50.76	94800	96000	93500	123200	66400	94800	94824.82	3.25	0	8387	98533	96666	95433	93566	92333	97600	94500	97	28400	500	68250	100	1	19463518	18412	90.87	4.63	12	0.60	1041.00	20445.00	112700	20240611	-16.06	59900	20240119	57.93	112700	-16.06	20240611	59900	57.93	20240119	112700	-16.06	20240611	59900	57.93	20240119	3.10	N	237690	500	97 억		633473	N	N	446	N	00	N
103	20240715	111019	57	100.00	KSQ150		제약	N	N	N	N		N	94600	-200	5	-0.21	8327932200	87586	37.95	94800	96000	94300	123200	66400	94800	95084.55	3.25	0	95	98533	96666	95433	93566	92333	97600	94500	97	28400	500	68250	100	1	19463518	18412	90.87	4.63	12	0.45	1041.00	20445.00	112700	20240611	-16.06	59900	20240119	57.93	112700	-16.06	20240611	59900	57.93	20240119	112700	-16.06	20240611	59900	57.93	20240119	3.10	N	237690	500	97 억		633473	N	N	446	N	00	N
104	20240715	101016	57	100.00	KSQ150		제약	N	N	N	N		N	94700	-100	5	-0.11	5953349700	62587	27.12	94800	96000	94300	123200	66400	94800	95123.78	3.25	0	-4566	98533	96666	95433	93566	92333	97600	94500	97	28400	500	68250	100	1	19463518	18432	90.97	4.63	12	0.32	1041.00	20445.00	112700	20240611	-15.97	59900	20240119	58.10	112700	-15.97	20240611	59900	58.10	20240119	112700	-15.97	20240611	59900	58.10	20240119	3.10	N	237690	500	97 억		633473	N	N	446	N	00	N
105	20240715	091018	57	100.00	KSQ150		제약	N	N	N	N		N	95100	300	2	0.32	2222328900	23319	10.10	94800	95900	94300	123200	66400	94800	95312.24	3.25	0	-3622	98533	96666	95433	93566	92333	97600	94500	97	28400	500	68250	100	1	19463518	18510	91.35	4.65	12	0.12	1041.00	20445.00	112700	20240611	-15.62	59900	20240119	58.76	112700	-15.62	20240611	59900	58.76	20240119	112700	-15.62	20240611	59900	58.76	20240119	3.10	N	237690	500	97 억		633473	N	N	446	N	00	N
106	20240712	161009	57	100.00	KSQ150		제약	N	N	N	N		N	94800	400	2	0.42	21859895100	228748	112.86	94400	97300	94200	122700	66100	94400	95565.61	3.27	0	9731	99266	96832	94566	92132	89866	95700	91000	97	28300	500	67960	100	1	19463518	18451	91.07	4.64	12	1.18	1041.00	20445.00	112700	20240611	-15.88	59900	20240119	58.26	112700	-15.88	20240611	59900	58.26	20240119	112700	-15.88	20240611	59900	58.26	20240119	3.07	N	237690	500	97 억		635683	N	N	446	N	00	N
107	20240712	151016	57	100.00	KSQ150		제약	N	N	N	N		N	94700	300	2	0.32	20792035500	217466	107.29	94400	97300	94200	122700	66100	94400	95611.30	3.27	0	8434	99266	96832	94566	92132	89866	95700	91000	97	28300	500	67960	100	1	19463518	18432	90.97	4.63	12	1.12	1041.00	20445.00	112700	20240611	-15.97	59900	20240119	58.10	112700	-15.97	20240611	59900	58.10	20240119	112700	-15.97	20240611	59900	58.10	20240119	3.07	N	237690	500	97 억		635683	N	N	379	N	00	N
108	20240712	141019	57	100.00	KSQ150		제약	N	N	N	N		N	94700	300	2	0.32	18223519700	190325	93.90	94400	97300	94300	122700	66100	94400	95750.49	3.27	0	5847	99266	96832	94566	92132	89866	95700	91000	97	28300	500	67960	100	1	19463518	18432	90.97	4.63	12	0.98	1041.00	20445.00	112700	20240611	-15.97	59900	20240119	58.10	112700	-15.97	20240611	59900	58.10	20240119	112700	-15.97	20240611	59900	58.10	20240119	3.07	N	237690	500	97 억		635683	N	N	379	N	00	N
109	20240712	131012	57	100.00	KSQ150		제약	N	N	N	N		N	94900	500	2	0.53	15794440100	164669	81.25	94400	97300	94400	122700	66100	94400	95917.60	3.27	0	7434	99266	96832	94566	92132	89866	95700	91000	97	28300	500	67960	100	1	19463518	18471	91.16	4.64	12	0.85	1041.00	20445.00	112700	20240611	-15.79	59900	20240119	58.43	112700	-15.79	20240611	59900	58.43	20240119	112700	-15.79	20240611	59900	58.43	20240119	3.07	N	237690	500	97 억		635683	N	N	379	N	00	N
110	20240712	121015	57	100.00	KSQ150		제약	N	N	N	N		N	95400	1000	2	1.06	14007868000	145832	71.95	94400	97300	94400	122700	66100	94400	96056.44	3.27	0	8794	99266	96832	94566	92132	89866	95700	91000	97	28300	500	67960	100	1	19463518	18568	91.64	4.67	12	0.75	1041.00	20445.00	112700	20240611	-15.35	59900	20240119	59.27	112700	-15.35	20240611	59900	59.27	20240119	112700	-15.35	20240611	59900	59.27	20240119	3.07	N	237690	500	97 억		635683	N	N	379	N	00	N
111	20240712	111012	57	100.00	KSQ150		제약	N	N	N	N		N	96400	2000	2	2.12	12130821600	126257	62.29	94400	97300	94400	122700	66100	94400	96082.28	3.27	0	7144	99266	96832	94566	92132	89866	95700	91000	97	28300	500	67960	100	1	19463518	18763	92.60	4.72	12	0.65	1041.00	20445.00	112700	20240611	-14.46	59900	20240119	60.93	112700	-14.46	20240611	59900	60.93	20240119	112700	-14.46	20240611	59900	60.93	20240119	3.07	N	237690	500	97 억		635683	N	N	379	N	00	N
112	20240712	101013	57	100.00	KSQ150		제약	N	N	N	N		N	96200	1800	2	1.91	9971751700	103842	51.23	94400	97300	94400	122700	66100	94400	96030.35	3.27	0	3666	99266	96832	94566	92132	89866	95700	91000	97	28300	500	67960	100	1	19463518	18724	92.41	4.71	12	0.53	1041.00	20445.00	112700	20240611	-14.64	59900	20240119	60.60	112700	-14.64	20240611	59900	60.60	20240119	112700	-14.64	20240611	59900	60.60	20240119	3.07	N	237690	500	97 억		635683	N	N	379	N	00	N
113	20240712	091010	57	100.00	KSQ150		제약	N	N	N	N		N	96100	1700	2	1.80	2455886100	25662	12.66	94400	96200	94400	122700	66100	94400	95708.51	3.27	0	7692	99266	96832	94566	92132	89866	95700	91000	97	28300	500	67960	100	1	19463518	18704	92.32	4.70	12	0.13	1041.00	20445.00	112700	20240611	-14.73	59900	20240119	60.43	112700	-14.73	20240611	59900	60.43	20240119	112700	-14.73	20240611	59900	60.43	20240119	3.07	N	237690	500	97 억		635683	N	N	379	N	00	N
114	20240711	161006	57	100.00	KSQ150		제약	N	N	N	N		N	94400	-2000	5	-2.07	18884676000	200250	42.85	97000	97000	92300	125300	67500	96400	94304.05	3.29	0	698	100800	98600	96600	94400	92400	99700	95500	97	28900	500	69400	100	1	19463518	18374	90.68	4.62	12	1.03	1041.00	20445.00	112700	20240611	-16.24	59900	20240119	57.60	112700	-16.24	20240611	59900	57.60	20240119	112700	-16.24	20240611	59900	57.60	20240119	2.99	N	237690	500	97 억		639905	N	N	379	N	00	N
115	20240711	151012	57	100.00	KSQ150		제약	N	N	N	N		N	94000	-2400	5	-2.49	17735933800	188058	40.24	97000	97000	92300	125300	67500	96400	94309.85	3.29	0	-588	100800	98600	96600	94400	92400	99700	95500	97	28900	500	69400	100	1	19463518	18296	90.30	4.60	12	0.97	1041.00	20445.00	112700	20240611	-16.59	59900	20240119	56.93	112700	-16.59	20240611	59900	56.93	20240119	112700	-16.59	20240611	59900	56.93	20240119	2.99	N	237690	500	97 억		639905	N	N	12095	N	00	N
116	20240711	141013	57	100.00	KSQ150		제약	N	N	N	N		N	94400	-2000	5	-2.07	16304421700	172856	36.99	97000	97000	92300	125300	67500	96400	94322.51	3.29	0	181	100800	98600	96600	94400	92400	99700	95500	97	28900	500	69400	100	1	19463518	18374	90.68	4.62	12	0.89	1041.00	20445.00	112700	20240611	-16.24	59900	20240119	57.60	112700	-16.24	20240611	59900	57.60	20240119	112700	-16.24	20240611	59900	57.60	20240119	2.99	N	237690	500	97 억		639905	N	N	12095	N	00	N
117	20240711	131011	57	100.00	KSQ150		제약	N	N	N	N		N	94200	-2200	5	-2.28	14733802500	156253	33.44	97000	97000	92300	125300	67500	96400	94293.16	3.29	0	1223	100800	98600	96600	94400	92400	99700	95500	97	28900	500	69400	100	1	19463518	18335	90.49	4.61	12	0.80	1041.00	20445.00	112700	20240611	-16.42	59900	20240119	57.26	112700	-16.42	20240611	59900	57.26	20240119	112700	-16.42	20240611	59900	57.26	20240119	2.99	N	237690	500	97 억		639905	N	N	12095	N	00	N
118	20240711	121011	57	100.00	KSQ150		제약	N	N	N	N		N	94500	-1900	5	-1.97	13751868200	145857	31.21	97000	97000	92300	125300	67500	96400	94281.76	3.29	0	-1428	100800	98600	96600	94400	92400	99700	95500	97	28900	500	69400	100	1	19463518	18393	90.78	4.62	12	0.75	1041.00	20445.00	112700	20240611	-16.15	59900	20240119	57.76	112700	-16.15	20240611	59900	57.76	20240119	112700	-16.15	20240611	59900	57.76	20240119	2.99	N	237690	500	97 억		639905	N	N	12095	N	00	N
119	20240711	111006	57	100.00	KSQ150		제약	N	N	N	N		N	94000	-2400	5	-2.49	12679715200	134478	28.78	97000	97000	92300	125300	67500	96400	94286.81	3.29	0	-4757	100800	98600	96600	94400	92400	99700	95500	97	28900	500	69400	100	1	19463518	18296	90.30	4.60	12	0.69	1041.00	20445.00	112700	20240611	-16.59	59900	20240119	56.93	112700	-16.59	20240611	59900	56.93	20240119	112700	-16.59	20240611	59900	56.93	20240119	2.99	N	237690	500	97 억		639905	N	N	12095	N	00	N
120	20240711	101008	57	100.00	KSQ150		제약	N	N	N	N		N	94700	-1700	5	-1.76	6226544400	65255	13.96	97000	97000	94400	125300	67500	96400	95417.13	3.29	0	-12138	100800	98600	96600	94400	92400	99700	95500	97	28900	500	69400	100	1	19463518	18432	90.97	4.63	12	0.34	1041.00	20445.00	112700	20240611	-15.97	59900	20240119	58.10	112700	-15.97	20240611	59900	58.10	20240119	112700	-15.97	20240611	59900	58.10	20240119	2.99	N	237690	500	97 억		639905	N	N	12095	N	00	N
121	20240711	091006	57	100.00	KSQ150		제약	N	N	N	N		N	95100	-1300	5	-1.35	1764733000	18442	3.95	97000	97000	94900	125300	67500	96400	95687.07	3.29	0	-4824	100800	98600	96600	94400	92400	99700	95500	97	28900	500	69400	100	1	19463518	18510	91.35	4.65	12	0.09	1041.00	20445.00	112700	20240611	-15.62	59900	20240119	58.76	112700	-15.62	20240611	59900	58.76	20240119	112700	-15.62	20240611	59900	58.76	20240119	2.99	N	237690	500	97 억		639905	N	N	12095	N	00	N
122	20240710	161002	57	100.00	KSQ150		제약	N	N	N	N		N	96400	3100	2	3.32	45167964000	465594	139.23	95400	98800	94600	121200	65400	93300	97011.89	3.32	0	7178	98500	95900	93200	90600	87900	97200	91900	97	27900	500	67170	100	1	19463518	18763	92.60	4.72	12	2.39	1041.00	20445.00	112700	20240611	-14.46	59900	20240119	60.93	112700	-14.46	20240611	59900	60.93	20240119	112700	-14.46	20240611	59900	60.93	20240119	3.02	N	237690	500	97 억		645701	N	N	12095	N	00	N
123	20240710	151006	57	100.00	KSQ150		제약	N	N	N	N		N	96400	3100	2	3.32	44206775900	455625	136.25	95400	98800	94600	121200	65400	93300	97024.47	3.32	0	7359	98500	95900	93200	90600	87900	97200	91900	97	27900	500	67170	100	1	19463518	18763	92.60	4.72	12	2.34	1041.00	20445.00	112700	20240611	-14.46	59900	20240119	60.93	112700	-14.46	20240611	59900	60.93	20240119	112700	-14.46	20240611	59900	60.93	20240119	3.02	N	237690	500	97 억		645701	N	N	12022	N	00	N
124	20240710	141006	57	100.00	KSQ150		제약	N	N	N	N		N	97000	3700	2	3.97	40468082600	416780	124.63	95400	98800	94600	121200	65400	93300	97096.99	3.32	0	15355	98500	95900	93200	90600	87900	97200	91900	97	27900	500	67170	100	1	19463518	18880	93.18	4.74	12	2.14	1041.00	20445.00	112700	20240611	-13.93	59900	20240119	61.94	112700	-13.93	20240611	59900	61.94	20240119	112700	-13.93	20240611	59900	61.94	20240119	3.02	N	237690	500	97 억		645701	N	N	12022	N	00	N
125	20240710	131005	57	100.00	KSQ150		제약	N	N	N	N		N	96300	3000	2	3.22	38153147200	392841	117.48	95400	98800	94600	121200	65400	93300	97121.09	3.32	0	16947	98500	95900	93200	90600	87900	97200	91900	97	27900	500	67170	100	1	19463518	18743	92.51	4.71	12	2.02	1041.00	20445.00	112700	20240611	-14.55	59900	20240119	60.77	112700	-14.55	20240611	59900	60.77	20240119	112700	-14.55	20240611	59900	60.77	20240119	3.02	N	237690	500	97 억		645701	N	N	12022	N	00	N
126	20240710	121004	57	100.00	KSQ150		제약	N	N	N	N		N	96300	3000	2	3.22	35603687100	366380	109.56	95400	98800	94600	121200	65400	93300	97176.94	3.32	0	14663	98500	95900	93200	90600	87900	97200	91900	97	27900	500	67170	100	1	19463518	18743	92.51	4.71	12	1.88	1041.00	20445.00	112700	20240611	-14.55	59900	20240119	60.77	112700	-14.55	20240611	59900	60.77	20240119	112700	-14.55	20240611	59900	60.77	20240119	3.02	N	237690	500	97 억		645701	N	N	12022	N	00	N
127	20240710	111005	57	100.00	KSQ150		제약	N	N	N	N		N	96800	3500	2	3.75	31515233900	323885	96.86	95400	98800	94600	121200	65400	93300	97303.78	3.32	0	19330	98500	95900	93200	90600	87900	97200	91900	97	27900	500	67170	100	1	19463518	18841	92.99	4.73	12	1.66	1041.00	20445.00	112700	20240611	-14.11	59900	20240119	61.60	112700	-14.11	20240611	59900	61.60	20240119	112700	-14.11	20240611	59900	61.60	20240119	3.02	N	237690	500	97 억		645701	N	N	12022	N	00	N
128	20240710	101000	57	100.00	KSQ150		제약	N	N	N	N		N	97700	4400	2	4.72	22683714900	233783	69.91	95400	98500	94600	121200	65400	93300	97028.93	3.32	0	8313	98500	95900	93200	90600	87900	97200	91900	97	27900	500	67170	100	1	19463518	19016	93.85	4.78	12	1.20	1041.00	20445.00	112700	20240611	-13.31	59900	20240119	63.11	112700	-13.31	20240611	59900	63.11	20240119	112700	-13.31	20240611	59900	63.11	20240119	3.02	N	237690	500	97 억		645701	N	N	12022	N	00	N
129	20240710	091006	57	100.00	KSQ150		제약	N	N	N	N		N	96700	3400	2	3.64	6888287300	71705	21.44	95400	96800	94600	121200	65400	93300	96064.25	3.32	0	10778	98500	95900	93200	90600	87900	97200	91900	97	27900	500	67170	100	1	19463518	18821	92.89	4.73	12	0.37	1041.00	20445.00	112700	20240611	-14.20	59900	20240119	61.44	112700	-14.20	20240611	59900	61.44	20240119	112700	-14.20	20240611	59900	61.44	20240119	3.02	N	237690	500	97 억		645701	N	N	12022	N	00	N
130	20240709	160959	57	100.00	KSQ150		제약	N	N	N	N		N	93300	1100	2	1.19	31194975400	333086	87.95	90800	95800	90500	119800	64600	92200	93654.71	3.36	0	-11315	96933	94566	92733	90366	88533	93650	89450	97	27600	500	66380	100	1	19463518	18159	89.63	4.56	12	1.71	1041.00	20445.00	112700	20240611	-17.21	59900	20240119	55.76	112700	-17.21	20240611	59900	55.76	20240119	112700	-17.21	20240611	59900	55.76	20240119	3.09	N	237690	500	97 억		653946	N	N	12021	N	00	N
131	20240709	151004	57	100.00	KSQ150		제약	N	N	N	N		N	93700	1500	2	1.63	29511712700	315011	83.18	90800	95800	90500	119800	64600	92200	93684.82	3.36	0	-17695	96933	94566	92733	90366	88533	93650	89450	97	27600	500	66380	100	1	19463518	18237	90.01	4.58	12	1.62	1041.00	20445.00	112700	20240611	-16.86	59900	20240119	56.43	112700	-16.86	20240611	59900	56.43	20240119	112700	-16.86	20240611	59900	56.43	20240119	3.09	N	237690	500	97 억		653946	N	N	975	N	00	N
132	20240709	141004	57	100.00	KSQ150		제약	N	N	N	N		N	92800	600	2	0.65	26433696900	282066	74.48	90800	95800	90500	119800	64600	92200	93714.71	3.36	0	-20570	96933	94566	92733	90366	88533	93650	89450	97	27600	500	66380	100	1	19463518	18062	89.15	4.54	12	1.45	1041.00	20445.00	112700	20240611	-17.66	59900	20240119	54.92	112700	-17.66	20240611	59900	54.92	20240119	112700	-17.66	20240611	59900	54.92	20240119	3.09	N	237690	500	97 억		653946	N	N	975	N	00	N
133	20240709	131007	57	100.00	KSQ150		제약	N	N	N	N		N	93700	1500	2	1.63	24358649600	259710	68.58	90800	95800	90500	119800	64600	92200	93791.88	3.36	0	-22288	96933	94566	92733	90366	88533	93650	89450	97	27600	500	66380	100	1	19463518	18237	90.01	4.58	12	1.33	1041.00	20445.00	112700	20240611	-16.86	59900	20240119	56.43	112700	-16.86	20240611	59900	56.43	20240119	112700	-16.86	20240611	59900	56.43	20240119	3.09	N	237690	500	97 억		653946	N	N	975	N	00	N
134	20240709	121008	57	100.00	KSQ150		제약	N	N	N	N		N	93700	1500	2	1.63	22928763600	244400	64.53	90800	95800	90500	119800	64600	92200	93816.71	3.36	0	-22553	96933	94566	92733	90366	88533	93650	89450	97	27600	500	66380	100	1	19463518	18237	90.01	4.58	12	1.26	1041.00	20445.00	112700	20240611	-16.86	59900	20240119	56.43	112700	-16.86	20240611	59900	56.43	20240119	112700	-16.86	20240611	59900	56.43	20240119	3.09	N	237690	500	97 억		653946	N	N	975	N	00	N
135	20240709	111009	57	100.00	KSQ150		제약	N	N	N	N		N	94000	1800	2	1.95	20548885200	219071	57.85	90800	95800	90500	119800	64600	92200	93800.30	3.36	0	-18580	96933	94566	92733	90366	88533	93650	89450	97	27600	500	66380	100	1	19463518	18296	90.30	4.60	12	1.13	1041.00	20445.00	112700	20240611	-16.59	59900	20240119	56.93	112700	-16.59	20240611	59900	56.93	20240119	112700	-16.59	20240611	59900	56.93	20240119	3.09	N	237690	500	97 억		653946	N	N	975	N	00	N
136	20240709	101005	57	100.00	KSQ150		제약	N	N	N	N		N	93000	800	2	0.87	8110645700	88002	23.24	90800	93400	90500	119800	64600	92200	92164.32	3.36	0	-3229	96933	94566	92733	90366	88533	93650	89450	97	27600	500	66380	100	1	19463518	18101	89.34	4.55	12	0.45	1041.00	20445.00	112700	20240611	-17.48	59900	20240119	55.26	112700	-17.48	20240611	59900	55.26	20240119	112700	-17.48	20240611	59900	55.26	20240119	3.09	N	237690	500	97 억		653946	N	N	975	N	00	N
137	20240709	091002	57	100.00	KSQ150		제약	N	N	N	N		N	91300	-900	5	-0.98	1833154200	20157	5.32	90800	91500	90500	119800	64600	92200	90942.24	3.36	0	968	96933	94566	92733	90366	88533	93650	89450	97	27600	500	66380	100	1	19463518	17770	87.70	4.47	12	0.10	1041.00	20445.00	112700	20240611	-18.99	59900	20240119	52.42	112700	-18.99	20240611	59900	52.42	20240119	112700	-18.99	20240611	59900	52.42	20240119	3.09	N	237690	500	97 억		653946	N	N	975	N	00	N
138	20240708	160956	57	100.00	KSQ150		제약	N	N	N	N		N	92200	100	2	0.11	34498460800	371167	66.21	92400	95100	90900	119700	64500	92100	92946.98	3.50	0	-31533	98566	95332	89166	85932	79766	96950	87550	97	27600	500	66310	100	1	19463518	17945	88.57	4.51	12	1.91	1041.00	20445.00	112700	20240611	-18.19	59900	20240119	53.92	112700	-18.19	20240611	59900	53.92	20240119	112700	-18.19	20240611	59900	53.92	20240119	3.07	N	237690	500	97 억		680320	N	N	975	N	00	N
139	20240708	150958	57	100.00	KSQ150		제약	N	N	N	N		N	91900	-200	5	-0.22	33650710300	361959	64.57	92400	95100	90900	119700	64500	92100	92968.29	3.50	0	-32554	98566	95332	89166	85932	79766	96950	87550	97	27600	500	66310	100	1	19463518	17887	88.28	4.49	12	1.86	1041.00	20445.00	112700	20240611	-18.46	59900	20240119	53.42	112700	-18.46	20240611	59900	53.42	20240119	112700	-18.46	20240611	59900	53.42	20240119	3.07	N	237690	500	97 억		680320	N	N	19787	N	00	N
140	20240708	141001	57	100.00	KSQ150		제약	N	N	N	N		N	92100	0	3	0.00	32423894700	348643	62.19	92400	95100	90900	119700	64500	92100	93000.27	3.50	0	-32711	98566	95332	89166	85932	79766	96950	87550	97	27600	500	66310	100	1	19463518	17926	88.47	4.50	12	1.79	1041.00	20445.00	112700	20240611	-18.28	59900	20240119	53.76	112700	-18.28	20240611	59900	53.76	20240119	112700	-18.28	20240611	59900	53.76	20240119	3.07	N	237690	500	97 억		680320	N	N	19787	N	00	N
141	20240708	130956	57	100.00	KSQ150		제약	N	N	N	N		N	91500	-600	5	-0.65	31030088400	333463	59.49	92400	95100	90900	119700	64500	92100	93054.07	3.50	0	-34343	98566	95332	89166	85932	79766	96950	87550	97	27600	500	66310	100	1	19463518	17809	87.90	4.48	12	1.71	1041.00	20445.00	112700	20240611	-18.81	59900	20240119	52.75	112700	-18.81	20240611	59900	52.75	20240119	112700	-18.81	20240611	59900	52.75	20240119	3.07	N	237690	500	97 억		680320	N	N	19787	N	00	N
142	20240708	120958	57	100.00	KSQ150		제약	N	N	N	N		N	91300	-800	5	-0.87	28880759100	309894	55.28	92400	95100	90900	119700	64500	92100	93195.61	3.50	0	-27647	98566	95332	89166	85932	79766	96950	87550	97	27600	500	66310	100	1	19463518	17770	87.70	4.47	12	1.59	1041.00	20445.00	112700	20240611	-18.99	59900	20240119	52.42	112700	-18.99	20240611	59900	52.42	20240119	112700	-18.99	20240611	59900	52.42	20240119	3.07	N	237690	500	97 억		680320	N	N	19787	N	00	N
143	20240708	110955	57	100.00	KSQ150		제약	N	N	N	N		N	91800	-300	5	-0.33	27138406600	290904	51.89	92400	95100	90900	119700	64500	92100	93289.91	3.50	0	-25486	98566	95332	89166	85932	79766	96950	87550	97	27600	500	66310	100	1	19463518	17868	88.18	4.49	12	1.49	1041.00	20445.00	112700	20240611	-18.54	59900	20240119	53.26	112700	-18.54	20240611	59900	53.26	20240119	112700	-18.54	20240611	59900	53.26	20240119	3.07	N	237690	500	97 억		680320	N	N	19787	N	00	N
144	20240708	100956	57	100.00	KSQ150		제약	N	N	N	N		N	92100	0	3	0.00	24024422900	257040	45.85	92400	95100	90900	119700	64500	92100	93465.70	3.50	0	-28235	98566	95332	89166	85932	79766	96950	87550	97	27600	500	66310	100	1	19463518	17926	88.47	4.50	12	1.32	1041.00	20445.00	112700	20240611	-18.28	59900	20240119	53.76	112700	-18.28	20240611	59900	53.76	20240119	112700	-18.28	20240611	59900	53.76	20240119	3.07	N	237690	500	97 억		680320	N	N	19787	N	00	N
145	20240708	090955	57	100.00	KSQ150		제약	N	N	N	N		N	92200	100	2	0.11	3593068000	38985	6.95	92400	92900	91400	119700	64500	92100	92165.40	3.50	0	-2382	98566	95332	89166	85932	79766	96950	87550	97	27600	500	66310	100	1	19463518	17945	88.57	4.51	12	0.20	1041.00	20445.00	112700	20240611	-18.19	59900	20240119	53.92	112700	-18.19	20240611	59900	53.92	20240119	112700	-18.19	20240611	59900	53.92	20240119	3.07	N	237690	500	97 억		680320	N	N	19787	N	00	N
146	20240705	160951	57	100.00	KSQ150		제약	N	N	N	N		N	92100	8300	2	9.90	50291975400	557253	465.51	83600	92400	83000	108900	58700	83800	90247.78	3.24	0	83855	87600	85700	84600	82700	81600	85150	82150	97	25100	500	60330	100	1	19463518	17926	88.47	4.50	12	2.86	1041.00	20445.00	112700	20240611	-18.28	59900	20240119	53.76	112700	-18.28	20240611	59900	53.76	20240119	112700	-18.28	20240611	59900	53.76	20240119	3.05	N	237690	500	97 억		631026	N	N	19787	N	00	N
147	20240705	150955	57	100.00	KSQ150		제약	N	N	N	N		N	91800	8000	2	9.55	48658084400	539493	450.67	83600	92400	83000	108900	58700	83800	90192.26	3.24	0	82779	87600	85700	84600	82700	81600	85150	82150	97	25100	500	60330	100	1	19463518	17868	88.18	4.49	12	2.77	1041.00	20445.00	112700	20240611	-18.54	59900	20240119	53.26	112700	-18.54	20240611	59900	53.26	20240119	112700	-18.54	20240611	59900	53.26	20240119	3.05	N	237690	500	97 억		631026	N	N	280	N	00	N
148	20240705	140956	57	100.00	KSQ150		제약	N	N	N	N		N	90900	7100	2	8.47	43744297500	485734	405.76	83600	92400	83000	108900	58700	83800	90058.15	3.24	0	71899	87600	85700	84600	82700	81600	85150	82150	97	25100	500	60330	100	1	19463518	17692	87.32	4.45	12	2.50	1041.00	20445.00	112700	20240611	-19.34	59900	20240119	51.75	112700	-19.34	20240611	59900	51.75	20240119	112700	-19.34	20240611	59900	51.75	20240119	3.05	N	237690	500	97 억		631026	N	N	280	N	00	N
149	20240705	130954	57	100.00	KSQ150		제약	N	N	N	N		N	92200	8400	2	10.02	40821854700	453700	379.00	83600	92400	83000	108900	58700	83800	89975.45	3.24	0	69769	87600	85700	84600	82700	81600	85150	82150	97	25100	500	60330	100	1	19463518	17945	88.57	4.51	12	2.33	1041.00	20445.00	112700	20240611	-18.19	59900	20240119	53.92	112700	-18.19	20240611	59900	53.92	20240119	112700	-18.19	20240611	59900	53.92	20240119	3.05	N	237690	500	97 억		631026	N	N	280	N	00	N
150	20240705	120954	57	100.00	KSQ150		제약	N	N	N	N		N	90900	7100	2	8.47	35567699900	396517	331.23	83600	92200	83000	108900	58700	83800	89700.33	3.24	0	57587	87600	85700	84600	82700	81600	85150	82150	97	25100	500	60330	100	1	19463518	17692	87.32	4.45	12	2.04	1041.00	20445.00	112700	20240611	-19.34	59900	20240119	51.75	112700	-19.34	20240611	59900	51.75	20240119	112700	-19.34	20240611	59900	51.75	20240119	3.05	N	237690	500	97 억		631026	N	N	280	N	00	N
151	20240705	110951	57	100.00	KSQ150		제약	N	N	N	N		N	92100	8300	2	9.90	28141879700	315555	263.60	83600	92100	83000	108900	58700	83800	89182.19	3.24	0	61914	87600	85700	84600	82700	81600	85150	82150	97	25100	500	60330	100	1	19463518	17926	88.47	4.50	12	1.62	1041.00	20445.00	112700	20240611	-18.28	59900	20240119	53.76	112700	-18.28	20240611	59900	53.76	20240119	112700	-18.28	20240611	59900	53.76	20240119	3.05	N	237690	500	97 억		631026	N	N	280	N	00	N
152	20240705	100951	57	100.00	KSQ150		제약	N	N	N	N		N	90600	6800	2	8.11	16323083500	185443	154.91	83600	90800	83000	108900	58700	83800	88022.13	3.24	0	41917	87600	85700	84600	82700	81600	85150	82150	97	25100	500	60330	100	1	19463518	17634	87.03	4.43	12	0.95	1041.00	20445.00	112700	20240611	-19.61	59900	20240119	51.25	112700	-19.61	20240611	59900	51.25	20240119	112700	-19.61	20240611	59900	51.25	20240119	3.05	N	237690	500	97 억		631026	N	N	280	N	00	N
153	20240705	090953	57	100.00	KSQ150		제약	N	N	N	N		N	84500	700	2	0.84	1241560100	14859	12.41	83600	84600	83000	108900	58700	83800	83556.08	3.24	0	4051	87600	85700	84600	82700	81600	85150	82150	97	25100	500	60330	100	1	19463518	16447	81.17	4.13	12	0.08	1041.00	20445.00	112700	20240611	-25.02	59900	20240119	41.07	112700	-25.02	20240611	59900	41.07	20240119	112700	-25.02	20240611	59900	41.07	20240119	3.05	N	237690	500	97 억		631026	N	N	280	N	00	N
154	20240704	160947	57	100.00	KSQ150		제약	N	N	N	N		N	83800	-1300	5	-1.53	9961014000	117919	74.94	84500	86500	83500	110600	59600	85100	84473.92	3.24	0	-1599	89233	87166	85733	83666	82233	86450	82950	97	25500	500	61270	100	1	19463518	16310	80.50	4.10	12	0.61	1041.00	20445.00	112700	20240611	-25.64	59900	20240119	39.90	112700	-25.64	20240611	59900	39.90	20240119	112700	-25.64	20240611	59900	39.90	20240119	3.09	N	237690	500	97 억		630252	N	N	280	N	00	N
155	20240704	150951	57	100.00	KSQ150		제약	N	N	N	N		N	83800	-1300	5	-1.53	9256113800	109512	69.59	84500	86500	83500	110600	59600	85100	84520.49	3.24	0	-4821	89233	87166	85733	83666	82233	86450	82950	97	25500	500	61270	100	1	19463518	16310	80.50	4.10	12	0.56	1041.00	20445.00	112700	20240611	-25.64	59900	20240119	39.90	112700	-25.64	20240611	59900	39.90	20240119	112700	-25.64	20240611	59900	39.90	20240119	3.09	N	237690	500	97 억		630252	N	N	525	N	00	N
156	20240704	140950	57	100.00	KSQ150		제약	N	N	N	N		N	83500	-1600	5	-1.88	7780601000	91873	58.38	84500	86500	83500	110600	59600	85100	84687.84	3.24	0	-9134	89233	87166	85733	83666	82233	86450	82950	97	25500	500	61270	100	1	19463518	16252	80.21	4.08	12	0.47	1041.00	20445.00	112700	20240611	-25.91	59900	20240119	39.40	112700	-25.91	20240611	59900	39.40	20240119	112700	-25.91	20240611	59900	39.40	20240119	3.09	N	237690	500	97 억		630252	N	N	525	N	00	N
157	20240704	130950	57	100.00	KSQ150		제약	N	N	N	N		N	84600	-500	5	-0.59	5573557400	65646	41.72	84500	86500	84300	110600	59600	85100	84902.68	3.24	0	524	89233	87166	85733	83666	82233	86450	82950	97	25500	500	61270	100	1	19463518	16466	81.27	4.14	12	0.34	1041.00	20445.00	112700	20240611	-24.93	59900	20240119	41.24	112700	-24.93	20240611	59900	41.24	20240119	112700	-24.93	20240611	59900	41.24	20240119	3.09	N	237690	500	97 억		630252	N	N	525	N	00	N
158	20240704	120951	57	100.00	KSQ150		제약	N	N	N	N		N	85000	-100	5	-0.12	5035842300	59312	37.69	84500	86500	84300	110600	59600	85100	84903.67	3.24	0	-150	89233	87166	85733	83666	82233	86450	82950	97	25500	500	61270	100	1	19463518	16544	81.65	4.16	12	0.30	1041.00	20445.00	112700	20240611	-24.58	59900	20240119	41.90	112700	-24.58	20240611	59900	41.90	20240119	112700	-24.58	20240611	59900	41.90	20240119	3.09	N	237690	500	97 억		630252	N	N	525	N	00	N
159	20240704	110949	57	100.00	KSQ150		제약	N	N	N	N		N	84800	-300	5	-0.35	3906736300	46001	29.23	84500	86500	84300	110600	59600	85100	84926.52	3.24	0	-3623	89233	87166	85733	83666	82233	86450	82950	97	25500	500	61270	100	1	19463518	16505	81.46	4.15	12	0.24	1041.00	20445.00	112700	20240611	-24.76	59900	20240119	41.57	112700	-24.76	20240611	59900	41.57	20240119	112700	-24.76	20240611	59900	41.57	20240119	3.09	N	237690	500	97 억		630252	N	N	525	N	00	N
160	20240704	100949	57	100.00	KSQ150		제약	N	N	N	N		N	85000	-100	5	-0.12	2629798600	30921	19.65	84500	86500	84300	110600	59600	85100	85048.65	3.24	0	-2811	89233	87166	85733	83666	82233	86450	82950	97	25500	500	61270	100	1	19463518	16544	81.65	4.16	12	0.16	1041.00	20445.00	112700	20240611	-24.58	59900	20240119	41.90	112700	-24.58	20240611	59900	41.90	20240119	112700	-24.58	20240611	59900	41.90	20240119	3.09	N	237690	500	97 억		630252	N	N	525	N	00	N
161	20240704	090951	57	100.00	KSQ150		제약	N	N	N	N		N	85500	400	2	0.47	950316400	11140	7.08	84500	86500	84300	110600	59600	85100	85310.11	3.24	0	-3307	89233	87166	85733	83666	82233	86450	82950	97	25500	500	61270	100	1	19463518	16641	82.13	4.18	12	0.06	1041.00	20445.00	112700	20240611	-24.13	59900	20240119	42.74	112700	-24.13	20240611	59900	42.74	20240119	112700	-24.13	20240611	59900	42.74	20240119	3.09	N	237690	500	97 억		630252	N	N	525	N	00	N
162	20240703	160945	57	100.00	KSQ150		제약	N	N	N	N		N	85100	-2500	5	-2.85	13293573300	156075	91.62	87700	87800	84300	113800	61400	87600	85171.85	3.27	0	-25717	91800	89700	87600	85500	83400	88650	84450	97	26200	500	63070	100	1	19463518	16563	81.75	4.16	12	0.80	1041.00	20445.00	112700	20240611	-24.49	59900	20240119	42.07	112700	-24.49	20240611	59900	42.07	20240119	112700	-24.49	20240611	59900	42.07	20240119	3.18	N	237690	500	97 억		637413	N	N	525	N	00	N
163	20240703	150948	57	100.00	KSQ150		제약	N	N	N	N		N	85000	-2600	5	-2.97	12436502100	145991	85.70	87700	87800	84300	113800	61400	87600	85183.96	3.27	0	-27935	91800	89700	87600	85500	83400	88650	84450	97	26200	500	63070	100	1	19463518	16544	81.65	4.16	12	0.75	1041.00	20445.00	112700	20240611	-24.58	59900	20240119	41.90	112700	-24.58	20240611	59900	41.90	20240119	112700	-24.58	20240611	59900	41.90	20240119	3.18	N	237690	500	97 억		637413	N	N	1278	N	00	N
164	20240703	140948	57	100.00	KSQ150		제약	N	N	N	N		N	85000	-2600	5	-2.97	10397066600	121898	71.56	87700	87800	84300	113800	61400	87600	85289.95	3.27	0	-26742	91800	89700	87600	85500	83400	88650	84450	97	26200	500	63070	100	1	19463518	16544	81.65	4.16	12	0.63	1041.00	20445.00	112700	20240611	-24.58	59900	20240119	41.90	112700	-24.58	20240611	59900	41.90	20240119	112700	-24.58	20240611	59900	41.90	20240119	3.18	N	237690	500	97 억		637413	N	N	1278	N	00	N
165	20240703	130947	57	100.00	KSQ150		제약	N	N	N	N		N	85000	-2600	5	-2.97	9319857600	109234	64.12	87700	87800	84300	113800	61400	87600	85316.56	3.27	0	-26844	91800	89700	87600	85500	83400	88650	84450	97	26200	500	63070	100	1	19463518	16544	81.65	4.16	12	0.56	1041.00	20445.00	112700	20240611	-24.58	59900	20240119	41.90	112700	-24.58	20240611	59900	41.90	20240119	112700	-24.58	20240611	59900	41.90	20240119	3.18	N	237690	500	97 억		637413	N	N	1278	N	00	N
166	20240703	120947	57	100.00	KSQ150		제약	N	N	N	N		N	84400	-3200	5	-3.65	8203275800	96066	56.39	87700	87800	84300	113800	61400	87600	85388.17	3.27	0	-25376	91800	89700	87600	85500	83400	88650	84450	97	26200	500	63070	100	1	19463518	16427	81.08	4.13	12	0.49	1041.00	20445.00	112700	20240611	-25.11	59900	20240119	40.90	112700	-25.11	20240611	59900	40.90	20240119	112700	-25.11	20240611	59900	40.90	20240119	3.18	N	237690	500	97 억		637413	N	N	1278	N	00	N
167	20240703	110949	57	100.00	KSQ150		제약	N	N	N	N		N	85200	-2400	5	-2.74	6416272500	74937	43.99	87700	87800	84700	113800	61400	87600	85617.73	3.27	0	-21515	91800	89700	87600	85500	83400	88650	84450	97	26200	500	63070	100	1	19463518	16583	81.84	4.17	12	0.39	1041.00	20445.00	112700	20240611	-24.40	59900	20240119	42.24	112700	-24.40	20240611	59900	42.24	20240119	112700	-24.40	20240611	59900	42.24	20240119	3.18	N	237690	500	97 억		637413	N	N	1278	N	00	N
168	20240703	100950	57	100.00	KSQ150		제약	N	N	N	N		N	86000	-1600	5	-1.83	3941116100	45885	26.94	87700	87800	85000	113800	61400	87600	85884.81	3.27	0	-13934	91800	89700	87600	85500	83400	88650	84450	97	26200	500	63070	100	1	19463518	16739	82.61	4.21	12	0.24	1041.00	20445.00	112700	20240611	-23.69	59900	20240119	43.57	112700	-23.69	20240611	59900	43.57	20240119	112700	-23.69	20240611	59900	43.57	20240119	3.18	N	237690	500	97 억		637413	N	N	1278	N	00	N
169	20240703	090946	57	100.00	KSQ150		제약	N	N	N	N		N	86000	-1600	5	-1.83	1117483600	12897	7.57	87700	87800	86000	113800	61400	87600	86634.05	3.27	0	-4679	91800	89700	87600	85500	83400	88650	84450	97	26200	500	63070	100	1	19463518	16739	82.61	4.21	12	0.07	1041.00	20445.00	112700	20240611	-23.69	59900	20240119	43.57	112700	-23.69	20240611	59900	43.57	20240119	112700	-23.69	20240611	59900	43.57	20240119	3.18	N	237690	500	97 억		637413	N	N	1278	N	00	N
170	20240702	160943	57	100.00	KSQ150		제약	N	N	N	N		N	87600	-2200	5	-2.45	14549324900	167242	99.56	89600	89700	85500	116700	62900	89800	86994.17	3.23	0	-19083	93800	91800	88100	86100	82400	92800	87100	97	26900	500	64650	100	1	19463518	17050	84.15	4.28	12	0.86	1041.00	20445.00	112700	20240611	-22.27	59900	20240119	46.24	112700	-22.27	20240611	59900	46.24	20240119	112700	-22.27	20240611	59900	46.24	20240119	3.22	N	237690	500	97 억		628906	N	N	1278	N	00	N
171	20240702	150945	57	100.00	KSQ150		제약	N	N	N	N		N	87400	-2400	5	-2.67	13721393200	157785	93.93	89600	89700	85500	116700	62900	89800	86961.70	3.23	0	-19218	93800	91800	88100	86100	82400	92800	87100	97	26900	500	64650	100	1	19463518	17011	83.96	4.27	12	0.81	1041.00	20445.00	112700	20240611	-22.45	59900	20240119	45.91	112700	-22.45	20240611	59900	45.91	20240119	112700	-22.45	20240611	59900	45.91	20240119	3.22	N	237690	500	97 억		628906	N	N	728	N	00	N
172	20240702	140946	57	100.00	KSQ150		제약	N	N	N	N		N	85900	-3900	5	-4.34	10734233500	123429	73.48	89600	89700	85500	116700	62900	89800	86965.72	3.23	0	-21526	93800	91800	88100	86100	82400	92800	87100	97	26900	500	64650	100	1	19463518	16719	82.52	4.20	12	0.63	1041.00	20445.00	112700	20240611	-23.78	59900	20240119	43.41	112700	-23.78	20240611	59900	43.41	20240119	112700	-23.78	20240611	59900	43.41	20240119	3.22	N	237690	500	97 억		628906	N	N	728	N	00	N
173	20240702	130945	57	100.00	KSQ150		제약	N	N	N	N		N	87000	-2800	5	-3.12	9111025700	104606	62.28	89600	89700	85500	116700	62900	89800	87097.21	3.23	0	-17982	93800	91800	88100	86100	82400	92800	87100	97	26900	500	64650	100	1	19463518	16933	83.57	4.26	12	0.54	1041.00	20445.00	112700	20240611	-22.80	59900	20240119	45.24	112700	-22.80	20240611	59900	45.24	20240119	112700	-22.80	20240611	59900	45.24	20240119	3.22	N	237690	500	97 억		628906	N	N	728	N	00	N
174	20240702	120946	57	100.00	KSQ150		제약	N	N	N	N		N	87500	-2300	5	-2.56	7967215800	91462	54.45	89600	89700	85500	116700	62900	89800	87108.10	3.23	0	-17468	93800	91800	88100	86100	82400	92800	87100	97	26900	500	64650	100	1	19463518	17031	84.05	4.28	12	0.47	1041.00	20445.00	112700	20240611	-22.36	59900	20240119	46.08	112700	-22.36	20240611	59900	46.08	20240119	112700	-22.36	20240611	59900	46.08	20240119	3.22	N	237690	500	97 억		628906	N	N	728	N	00	N
175	20240702	110945	57	100.00	KSQ150		제약	N	N	N	N		N	86800	-3000	5	-3.34	6834864200	78476	46.72	89600	89700	85500	116700	62900	89800	87093.24	3.23	0	-16599	93800	91800	88100	86100	82400	92800	87100	97	26900	500	64650	100	1	19463518	16894	83.38	4.25	12	0.40	1041.00	20445.00	112700	20240611	-22.98	59900	20240119	44.91	112700	-22.98	20240611	59900	44.91	20240119	112700	-22.98	20240611	59900	44.91	20240119	3.22	N	237690	500	97 억		628906	N	N	728	N	00	N
176	20240702	100945	57	100.00	KSQ150		제약	N	N	N	N		N	85600	-4200	5	-4.68	5499921300	62968	37.49	89600	89700	85500	116700	62900	89800	87342.75	3.23	0	-12890	93800	91800	88100	86100	82400	92800	87100	97	26900	500	64650	100	1	19463518	16661	82.23	4.19	12	0.32	1041.00	20445.00	112700	20240611	-24.05	59900	20240119	42.90	112700	-24.05	20240611	59900	42.90	20240119	112700	-24.05	20240611	59900	42.90	20240119	3.22	N	237690	500	97 억		628906	N	N	728	N	00	N
177	20240702	090946	57	100.00	KSQ150		제약	N	N	N	N		N	88300	-1500	5	-1.67	864640800	9712	5.78	89600	89700	88300	116700	62900	89800	89024.09	3.23	0	-2234	93800	91800	88100	86100	82400	92800	87100	97	26900	500	64650	100	1	19463518	17186	84.82	4.32	12	0.05	1041.00	20445.00	112700	20240611	-21.65	59900	20240119	47.41	112700	-21.65	20240611	59900	47.41	20240119	112700	-21.65	20240611	59900	47.41	20240119	3.22	N	237690	500	97 억		628906	N	N	728	N	00	N
178	20240701	160942	57	100.00	KSQ150		제약	N	N	N	N		N	89800	4300	2	5.03	14641080200	165848	121.13	85000	90100	84400	111100	59900	85500	88279.75	3.07	0	29789	88500	87000	86000	84500	83500	86500	84000	97	25600	500	61560	100	1	19463518	17478	86.26	4.39	12	0.85	1041.00	20445.00	112700	20240611	-20.32	59900	20240119	49.92	112700	-20.32	20240611	59900	49.92	20240119	112700	-20.32	20240611	59900	49.92	20240119	3.22	N	237690	500	97 억		596687	N	N	728	N	00	N
179	20240701	150944	57	100.00	KSQ150		제약	N	N	N	N		N	89700	4200	2	4.91	14061885500	159394	116.42	85000	90100	84400	111100	59900	85500	88221.59	3.07	0	28231	88500	87000	86000	84500	83500	86500	84000	97	25600	500	61560	100	1	19463518	17459	86.17	4.39	12	0.82	1041.00	20445.00	112700	20240611	-20.41	59900	20240119	49.75	112700	-20.41	20240611	59900	49.75	20240119	112700	-20.41	20240611	59900	49.75	20240119	3.22	N	237690	500	97 억		596687	N	N	532	N	00	N
180	20240701	140943	57	100.00	KSQ150		제약	N	N	N	N		N	89500	4000	2	4.68	11314655900	128791	94.07	85000	89800	84400	111100	59900	85500	87853.56	3.07	0	24283	88500	87000	86000	84500	83500	86500	84000	97	25600	500	61560	100	1	19463518	17420	85.98	4.38	12	0.66	1041.00	20445.00	112700	20240611	-20.59	59900	20240119	49.42	112700	-20.59	20240611	59900	49.42	20240119	112700	-20.59	20240611	59900	49.42	20240119	3.22	N	237690	500	97 억		596687	N	N	532	N	00	N
181	20240701	130943	57	100.00	KSQ150		제약	N	N	N	N		N	88500	3000	2	3.51	8404663500	96186	70.25	85000	88700	84400	111100	59900	85500	87380.04	3.07	0	17946	88500	87000	86000	84500	83500	86500	84000	97	25600	500	61560	100	1	19463518	17225	85.01	4.33	12	0.49	1041.00	20445.00	112700	20240611	-21.47	59900	20240119	47.75	112700	-21.47	20240611	59900	47.75	20240119	112700	-21.47	20240611	59900	47.75	20240119	3.22	N	237690	500	97 억		596687	N	N	532	N	00	N
182	20240701	120943	57	100.00	KSQ150		제약	N	N	N	N		N	88600	3100	2	3.63	7510075200	86071	62.87	85000	88700	84400	111100	59900	85500	87255.22	3.07	0	18813	88500	87000	86000	84500	83500	86500	84000	97	25600	500	61560	100	1	19463518	17245	85.11	4.33	12	0.44	1041.00	20445.00	112700	20240611	-21.38	59900	20240119	47.91	112700	-21.38	20240611	59900	47.91	20240119	112700	-21.38	20240611	59900	47.91	20240119	3.22	N	237690	500	97 억		596687	N	N	532	N	00	N
183	20240701	110940	57	100.00	KSQ150		제약	N	N	N	N		N	87900	2400	2	2.81	5287654700	60899	44.48	85000	88100	84400	111100	59900	85500	86827.48	3.07	0	13599	88500	87000	86000	84500	83500	86500	84000	97	25600	500	61560	100	1	19463518	17108	84.44	4.30	12	0.31	1041.00	20445.00	112700	20240611	-22.01	59900	20240119	46.74	112700	-22.01	20240611	59900	46.74	20240119	112700	-22.01	20240611	59900	46.74	20240119	3.22	N	237690	500	97 억		596687	N	N	532	N	00	N
184	20240701	100939	57	100.00	KSQ150		제약	N	N	N	N		N	87000	1500	2	1.75	2972629800	34464	25.17	85000	87300	84400	111100	59900	85500	86254.04	3.07	0	11143	88500	87000	86000	84500	83500	86500	84000	97	25600	500	61560	100	1	19463518	16933	83.57	4.26	12	0.18	1041.00	20445.00	112700	20240611	-22.80	59900	20240119	45.24	112700	-22.80	20240611	59900	45.24	20240119	112700	-22.80	20240611	59900	45.24	20240119	3.22	N	237690	500	97 억		596687	N	N	532	N	00	N
185	20240701	090938	57	100.00	KSQ150		제약	N	N	N	N		N	85600	100	2	0.12	796220300	9344	6.82	85000	85800	84400	111100	59900	85500	85210.73	3.07	0	3563	88500	87000	86000	84500	83500	86500	84000	97	25600	500	61560	100	1	19463518	16661	82.23	4.19	12	0.05	1041.00	20445.00	112700	20240611	-24.05	59900	20240119	42.90	112700	-24.05	20240611	59900	42.90	20240119	112700	-24.05	20240611	59900	42.90	20240119	3.22	N	237690	500	97 억		596687	N	N	532	N	00	N