KissMeData/298380/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	161134	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	28600	-2750	5	-8.77	91438096550	3045542	134.24	31650	32350	27900	40750	21950	31350	30024.83	8.39	0	-244045	32483	31916	30783	30216	29083	32200	30500	240	9400	500	22570	50	1	48047789	13742	-520.00	18.49	12	6.34	-55.00	1547.00	32350	20240731	-11.59	15370	20231024	86.08	32350	-11.59	20240731	18960	50.84	20240208	32350	-11.59	20240731	15370	86.08	20231024	3.56	N	298380	500	240 억		4028977	N	N	731	N	00	N
3	20240731	151152	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	28750	-2600	5	-8.29	88187600800	2932060	129.23	31650	32350	27900	40750	21950	31350	30076.73	8.39	0	-258054	32483	31916	30783	30216	29083	32200	30500	240	9400	500	22570	50	1	48047789	13814	-522.73	18.58	12	6.10	-55.00	1547.00	32350	20240731	-11.13	15370	20231024	87.05	32350	-11.13	20240731	18960	51.64	20240208	32350	-11.13	20240731	15370	87.05	20231024	3.56	N	298380	500	240 억		4028977	N	N	1777	N	00	N
4	20240731	141151	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	28450	-2900	5	-9.25	74951541800	2472825	108.99	31650	32350	27900	40750	21950	31350	30309.81	8.39	0	-176296	32483	31916	30783	30216	29083	32200	30500	240	9400	500	22570	50	1	48047789	13670	-517.27	18.39	12	5.15	-55.00	1547.00	32350	20240731	-12.06	15370	20231024	85.10	32350	-12.06	20240731	18960	50.05	20240208	32350	-12.06	20240731	15370	85.10	20231024	3.56	N	298380	500	240 억		4028977	N	N	1777	N	00	N
5	20240731	131147	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	29950	-1400	5	-4.47	55918661850	1811526	79.85	31650	32350	29350	40750	21950	31350	30868.09	8.39	0	-105677	32483	31916	30783	30216	29083	32200	30500	240	9400	500	22570	50	1	48047789	14390	-544.55	19.36	12	3.77	-55.00	1547.00	32350	20240731	-7.42	15370	20231024	94.86	32350	-7.42	20240731	18960	57.96	20240208	32350	-7.42	20240731	15370	94.86	20231024	3.56	N	298380	500	240 억		4028977	N	N	1777	N	00	N
6	20240731	121145	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	29550	-1800	5	-5.74	49479252600	1597410	70.41	31650	32350	29350	40750	21950	31350	30974.52	8.39	0	-56400	32483	31916	30783	30216	29083	32200	30500	240	9400	500	22570	50	1	48047789	14198	-537.27	19.10	12	3.32	-55.00	1547.00	32350	20240731	-8.66	15370	20231024	92.26	32350	-8.66	20240731	18960	55.85	20240208	32350	-8.66	20240731	15370	92.26	20231024	3.56	N	298380	500	240 억		4028977	N	N	1777	N	00	N
7	20240731	111149	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	30200	-1150	5	-3.67	39659012150	1267297	55.86	31650	32350	29950	40750	21950	31350	31294.14	8.39	0	-41032	32483	31916	30783	30216	29083	32200	30500	240	9400	500	22570	50	1	48047789	14510	-549.09	19.52	12	2.64	-55.00	1547.00	32350	20240731	-6.65	15370	20231024	96.49	32350	-6.65	20240731	18960	59.28	20240208	32350	-6.65	20240731	15370	96.49	20231024	3.56	N	298380	500	240 억		4028977	N	N	1777	N	00	N
8	20240731	101144	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	30800	-550	5	-1.75	29273581350	926165	40.82	31650	32350	30750	40750	21950	31350	31607.49	8.39	0	-70792	32483	31916	30783	30216	29083	32200	30500	240	9400	500	22570	50	1	48047789	14799	-560.00	19.91	12	1.93	-55.00	1547.00	32350	20240731	-4.79	15370	20231024	100.39	32350	-4.79	20240731	18960	62.45	20240208	32350	-4.79	20240731	15370	100.39	20231024	3.56	N	298380	500	240 억		4028977	N	N	1777	N	00	N
9	20240731	091144	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	31900	550	2	1.75	11740847150	369292	16.28	31650	32300	31200	40750	21950	31350	31793.63	8.39	0	-37331	32483	31916	30783	30216	29083	32200	30500	240	9400	500	22570	50	1	48047789	15327	-580.00	20.62	12	0.77	-55.00	1547.00	32300	20240731	-1.24	15370	20231024	107.55	32300	-1.24	20240731	18960	68.25	20240208	32300	-1.24	20240731	15370	107.55	20231024	3.56	N	298380	500	240 억		4028977	N	N	1777	N	00	N
10	20240730	161114	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	31350	1200	2	3.98	68659147900	2238041	146.79	30250	31350	29650	39150	21150	30150	30676.66	8.45	0	-17116	31150	30650	29900	29400	28650	30900	29650	240	9000	500	21700	50	1	48047789	15063	-570.00	20.27	12	4.66	-55.00	1547.00	31350	20240730	0.00	15370	20231024	103.97	31350	0.00	20240730	18960	65.35	20240208	31350	0.00	20240730	15370	103.97	20231024	3.69	N	298380	500	240 억		4061445	N	N	1777	N	00	N
11	20240730	151139	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	31300	1150	2	3.81	64455510550	2103818	137.99	30250	31350	29650	39150	21150	30150	30637.55	8.45	0	-25706	31150	30650	29900	29400	28650	30900	29650	240	9000	500	21700	50	1	48047789	15039	-569.09	20.23	12	4.38	-55.00	1547.00	31350	20240730	-0.16	15370	20231024	103.64	31350	-0.16	20240730	18960	65.08	20240208	31350	-0.16	20240730	15370	103.64	20231024	3.69	N	298380	500	240 억		4061445	N	N	894	N	00	N
12	20240730	141125	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	30850	700	2	2.32	53189099850	1740923	114.19	30250	31100	29650	39150	21150	30150	30552.39	8.45	0	-96413	31150	30650	29900	29400	28650	30900	29650	240	9000	500	21700	50	1	48047789	14823	-560.91	19.94	12	3.62	-55.00	1547.00	31100	20240730	-0.80	15370	20231024	100.72	31100	-0.80	20240730	18960	62.71	20240208	31100	-0.80	20240730	15370	100.72	20231024	3.69	N	298380	500	240 억		4061445	N	N	894	N	00	N
13	20240730	131129	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	30700	550	2	1.82	44218814700	1450109	95.11	30250	31100	29650	39150	21150	30150	30493.60	8.45	0	-88012	31150	30650	29900	29400	28650	30900	29650	240	9000	500	21700	50	1	48047789	14751	-558.18	19.84	12	3.02	-55.00	1547.00	31100	20240730	-1.29	15370	20231024	99.74	31100	-1.29	20240730	18960	61.92	20240208	31100	-1.29	20240730	15370	99.74	20231024	3.69	N	298380	500	240 억		4061445	N	N	894	N	00	N
14	20240730	121121	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	30500	350	2	1.16	40943275250	1342435	88.05	30250	31100	29650	39150	21150	30150	30499.43	8.45	0	-100585	31150	30650	29900	29400	28650	30900	29650	240	9000	500	21700	50	1	48047789	14655	-554.55	19.72	12	2.79	-55.00	1547.00	31100	20240730	-1.93	15370	20231024	98.44	31100	-1.93	20240730	18960	60.86	20240208	31100	-1.93	20240730	15370	98.44	20231024	3.69	N	298380	500	240 억		4061445	N	N	894	N	00	N
15	20240730	111130	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	30450	300	2	1.00	37499937500	1229262	80.63	30250	31100	29650	39150	21150	30150	30506.25	8.45	0	-106462	31150	30650	29900	29400	28650	30900	29650	240	9000	500	21700	50	1	48047789	14631	-553.64	19.68	12	2.56	-55.00	1547.00	31100	20240730	-2.09	15370	20231024	98.11	31100	-2.09	20240730	18960	60.60	20240208	31100	-2.09	20240730	15370	98.11	20231024	3.69	N	298380	500	240 억		4061445	N	N	894	N	00	N
16	20240730	101138	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	30300	150	2	0.50	31486632950	1032026	67.69	30250	31100	29650	39150	21150	30150	30509.76	8.45	0	-138135	31150	30650	29900	29400	28650	30900	29650	240	9000	500	21700	50	1	48047789	14558	-550.91	19.59	12	2.15	-55.00	1547.00	31100	20240730	-2.57	15370	20231024	97.14	31100	-2.57	20240730	18960	59.81	20240208	31100	-2.57	20240730	15370	97.14	20231024	3.69	N	298380	500	240 억		4061445	N	N	894	N	00	N
17	20240730	091140	57	100.00	KSQ150		제약	N	N	N	N		N	30500	350	2	1.16	8861437500	291126	19.10	30250	30700	30050	39150	21150	30150	30439.15	8.45	0	-58745	31150	30650	29900	29400	28650	30900	29650	240	9000	500	21700	50	1	48047789	14655	-554.55	19.72	12	0.61	-55.00	1547.00	31000	20240705	-1.61	15370	20231024	98.44	31000	-1.61	20240705	18960	60.86	20240208	31000	-1.61	20240705	15370	98.44	20231024	3.69	N	298380	500	240 억		4061445	N	N	894	N	00	N
18	20240729	161114	57	100.00	KSQ150		제약	N	N	N	N		N	30150	1250	2	4.33	44869107100	1503263	162.07	29400	30400	29150	37550	20250	28900	29847.10	8.47	0	-34364	30033	29466	28633	28066	27233	29750	28350	240	8650	500	20800	50	1	48047789	14486	-548.18	19.49	12	3.13	-55.00	1547.00	31000	20240705	-2.74	15370	20231024	96.16	31000	-2.74	20240705	18960	59.02	20240208	31000	-2.74	20240705	15370	96.16	20231024	3.74	N	298380	500	240 억		4068319	N	N	894	N	00	N
19	20240729	151131	57	100.00	KSQ150		제약	N	N	N	N		N	29850	950	2	3.29	40140770050	1345952	145.11	29400	30400	29150	37550	20250	28900	29823.33	8.47	0	-47757	30033	29466	28633	28066	27233	29750	28350	240	8650	500	20800	50	1	48047789	14342	-542.73	19.30	12	2.80	-55.00	1547.00	31000	20240705	-3.71	15370	20231024	94.21	31000	-3.71	20240705	18960	57.44	20240208	31000	-3.71	20240705	15370	94.21	20231024	3.74	N	298380	500	240 억		4068319	N	N	48063	N	00	N
20	20240729	141138	57	100.00	KSQ150		제약	N	N	N	N		N	29700	800	2	2.77	36912472250	1237491	133.41	29400	30400	29150	37550	20250	28900	29828.48	8.47	0	-46739	30033	29466	28633	28066	27233	29750	28350	240	8650	500	20800	50	1	48047789	14270	-540.00	19.20	12	2.58	-55.00	1547.00	31000	20240705	-4.19	15370	20231024	93.23	31000	-4.19	20240705	18960	56.65	20240208	31000	-4.19	20240705	15370	93.23	20231024	3.74	N	298380	500	240 억		4068319	N	N	48063	N	00	N
21	20240729	131134	57	100.00	KSQ150		제약	N	N	N	N		N	29800	900	2	3.11	35446374500	1188122	128.09	29400	30400	29150	37550	20250	28900	29833.95	8.47	0	-37801	30033	29466	28633	28066	27233	29750	28350	240	8650	500	20800	50	1	48047789	14318	-541.82	19.26	12	2.47	-55.00	1547.00	31000	20240705	-3.87	15370	20231024	93.88	31000	-3.87	20240705	18960	57.17	20240208	31000	-3.87	20240705	15370	93.88	20231024	3.74	N	298380	500	240 억		4068319	N	N	48063	N	00	N
22	20240729	121135	57	100.00	KSQ150		제약	N	N	N	N		N	29600	700	2	2.42	33474976950	1121644	120.93	29400	30400	29150	37550	20250	28900	29844.56	8.47	0	-41329	30033	29466	28633	28066	27233	29750	28350	240	8650	500	20800	50	1	48047789	14222	-538.18	19.13	12	2.33	-55.00	1547.00	31000	20240705	-4.52	15370	20231024	92.58	31000	-4.52	20240705	18960	56.12	20240208	31000	-4.52	20240705	15370	92.58	20231024	3.74	N	298380	500	240 억		4068319	N	N	48063	N	00	N
23	20240729	111123	57	100.00	KSQ150		제약	N	N	N	N		N	29550	650	2	2.25	31994793800	1071641	115.53	29400	30400	29150	37550	20250	28900	29855.89	8.47	0	-30719	30033	29466	28633	28066	27233	29750	28350	240	8650	500	20800	50	1	48047789	14198	-537.27	19.10	12	2.23	-55.00	1547.00	31000	20240705	-4.68	15370	20231024	92.26	31000	-4.68	20240705	18960	55.85	20240208	31000	-4.68	20240705	15370	92.26	20231024	3.74	N	298380	500	240 억		4068319	N	N	48063	N	00	N
24	20240729	101120	57	100.00	KSQ150		제약	N	N	N	N		N	29700	800	2	2.77	27355776500	914991	98.65	29400	30400	29150	37550	20250	28900	29897.32	8.47	0	289	30033	29466	28633	28066	27233	29750	28350	240	8650	500	20800	50	1	48047789	14270	-540.00	19.20	12	1.90	-55.00	1547.00	31000	20240705	-4.19	15370	20231024	93.23	31000	-4.19	20240705	18960	56.65	20240208	31000	-4.19	20240705	15370	93.23	20231024	3.74	N	298380	500	240 억		4068319	N	N	48063	N	00	N
25	20240729	091119	57	100.00	KSQ150		제약	N	N	N	N		N	30100	1200	2	4.15	10753436950	361491	38.97	29400	30100	29150	37550	20250	28900	29747.45	8.47	0	-10619	30033	29466	28633	28066	27233	29750	28350	240	8650	500	20800	50	1	48047789	14462	-547.27	19.46	12	0.75	-55.00	1547.00	31000	20240705	-2.90	15370	20231024	95.84	31000	-2.90	20240705	18960	58.76	20240208	31000	-2.90	20240705	15370	95.84	20231024	3.74	N	298380	500	240 억		4068319	N	N	48063	N	00	N
26	20240726	161102	57	100.00	KSQ150		제약	N	N	N	N		N	28900	750	2	2.66	26333891700	918783	40.88	28150	29200	27800	36550	19750	28150	28661.14	8.32	0	91008	31550	29850	28800	27100	26050	29325	26575	240	8400	500	20260	50	1	48047789	13886	-525.45	18.68	12	1.91	-55.00	1547.00	31000	20240705	-6.77	15370	20231024	88.03	31000	-6.77	20240705	18960	52.43	20240208	31000	-6.77	20240705	15370	88.03	20231024	3.70	N	298380	500	240 억		3996220	N	N	48063	N	00	N
27	20240726	151115	57	100.00	KSQ150		제약	N	N	N	N		N	28750	600	2	2.13	24841200300	867040	38.58	28150	29200	27800	36550	19750	28150	28650.62	8.32	0	101812	31550	29850	28800	27100	26050	29325	26575	240	8400	500	20260	50	1	48047789	13814	-522.73	18.58	12	1.80	-55.00	1547.00	31000	20240705	-7.26	15370	20231024	87.05	31000	-7.26	20240705	18960	51.64	20240208	31000	-7.26	20240705	15370	87.05	20231024	3.70	N	298380	500	240 억		3996220	N	N	1149	N	00	N
28	20240726	141115	57	100.00	KSQ150		제약	N	N	N	N		N	28800	650	2	2.31	22001044600	768380	34.19	28150	29200	27800	36550	19750	28150	28633.07	8.32	0	111370	31550	29850	28800	27100	26050	29325	26575	240	8400	500	20260	50	1	48047789	13838	-523.64	18.62	12	1.60	-55.00	1547.00	31000	20240705	-7.10	15370	20231024	87.38	31000	-7.10	20240705	18960	51.90	20240208	31000	-7.10	20240705	15370	87.38	20231024	3.70	N	298380	500	240 억		3996220	N	N	1149	N	00	N
29	20240726	131115	57	100.00	KSQ150		제약	N	N	N	N		N	28500	350	2	1.24	19176778700	670169	29.82	28150	29200	27800	36550	19750	28150	28614.89	8.32	0	110587	31550	29850	28800	27100	26050	29325	26575	240	8400	500	20260	50	1	48047789	13694	-518.18	18.42	12	1.39	-55.00	1547.00	31000	20240705	-8.06	15370	20231024	85.43	31000	-8.06	20240705	18960	50.32	20240208	31000	-8.06	20240705	15370	85.43	20231024	3.70	N	298380	500	240 억		3996220	N	N	1149	N	00	N
30	20240726	121119	57	100.00	KSQ150		제약	N	N	N	N		N	28800	650	2	2.31	17083420500	596954	26.56	28150	29200	27800	36550	19750	28150	28617.71	8.32	0	114748	31550	29850	28800	27100	26050	29325	26575	240	8400	500	20260	50	1	48047789	13838	-523.64	18.62	12	1.24	-55.00	1547.00	31000	20240705	-7.10	15370	20231024	87.38	31000	-7.10	20240705	18960	51.90	20240208	31000	-7.10	20240705	15370	87.38	20231024	3.70	N	298380	500	240 억		3996220	N	N	1149	N	00	N
31	20240726	111120	57	100.00	KSQ150		제약	N	N	N	N		N	28950	800	2	2.84	14877590250	520384	23.15	28150	29200	27800	36550	19750	28150	28589.70	8.32	0	110352	31550	29850	28800	27100	26050	29325	26575	240	8400	500	20260	50	1	48047789	13910	-526.36	18.71	12	1.08	-55.00	1547.00	31000	20240705	-6.61	15370	20231024	88.35	31000	-6.61	20240705	18960	52.69	20240208	31000	-6.61	20240705	15370	88.35	20231024	3.70	N	298380	500	240 억		3996220	N	N	1149	N	00	N
32	20240726	101112	57	100.00	KSQ150		제약	N	N	N	N		N	28700	550	2	1.95	10704518150	376550	16.75	28150	29150	27800	36550	19750	28150	28427.93	8.32	0	61970	31550	29850	28800	27100	26050	29325	26575	240	8400	500	20260	50	1	48047789	13790	-521.82	18.55	12	0.78	-55.00	1547.00	31000	20240705	-7.42	15370	20231024	86.73	31000	-7.42	20240705	18960	51.37	20240208	31000	-7.42	20240705	15370	86.73	20231024	3.70	N	298380	500	240 억		3996220	N	N	1149	N	00	N
33	20240726	091112	57	100.00	KSQ150		제약	N	N	N	N		N	28150	0	3	0.00	1866612000	66157	2.94	28150	28450	27950	36550	19750	28150	28214.95	8.32	0	2177	31550	29850	28800	27100	26050	29325	26575	240	8400	500	20260	50	1	48047789	13525	-511.82	18.20	12	0.14	-55.00	1547.00	31000	20240705	-9.19	15370	20231024	83.15	31000	-9.19	20240705	18960	48.47	20240208	31000	-9.19	20240705	15370	83.15	20231024	3.70	N	298380	500	240 억		3996220	N	N	1149	N	00	N
34	20240725	161110	57	100.00	KSQ150		제약	N	N	N	N		N	28150	-550	5	-1.92	65067806250	2231963	334.29	28350	30500	27750	37300	20100	28700	29153.77	8.54	0	-105031	29700	29200	28750	28250	27800	29450	28500	240	8600	500	20660	50	1	48047789	13525	-511.82	18.20	12	4.65	-55.00	1547.00	31000	20240705	-9.19	15370	20231024	83.15	31000	-9.19	20240705	18960	48.47	20240208	31000	-9.19	20240705	15370	83.15	20231024	3.66	N	298380	500	240 억		4101922	N	N	1149	N	00	N
35	20240725	151122	57	100.00	KSQ150		제약	N	N	N	N		N	28150	-550	5	-1.92	63752275300	2185206	327.29	28350	30500	27750	37300	20100	28700	29174.59	8.54	0	-123621	29700	29200	28750	28250	27800	29450	28500	240	8600	500	20660	50	1	48047789	13525	-511.82	18.20	12	4.55	-55.00	1547.00	31000	20240705	-9.19	15370	20231024	83.15	31000	-9.19	20240705	18960	48.47	20240208	31000	-9.19	20240705	15370	83.15	20231024	3.66	N	298380	500	240 억		4101922	N	N	5686	N	00	N
36	20240725	141118	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-250	5	-0.87	61010497450	2088150	312.75	28350	30500	27750	37300	20100	28700	29217.60	8.54	0	-140004	29700	29200	28750	28250	27800	29450	28500	240	8600	500	20660	50	1	48047789	13670	-517.27	18.39	12	4.35	-55.00	1547.00	31000	20240705	-8.23	15370	20231024	85.10	31000	-8.23	20240705	18960	50.05	20240208	31000	-8.23	20240705	15370	85.10	20231024	3.66	N	298380	500	240 억		4101922	N	N	5686	N	00	N
37	20240725	131112	57	100.00	KSQ150		제약	N	N	N	N		N	28150	-550	5	-1.92	59417547900	2031999	304.34	28350	30500	27750	37300	20100	28700	29241.06	8.54	0	-134442	29700	29200	28750	28250	27800	29450	28500	240	8600	500	20660	50	1	48047789	13525	-511.82	18.20	12	4.23	-55.00	1547.00	31000	20240705	-9.19	15370	20231024	83.15	31000	-9.19	20240705	18960	48.47	20240208	31000	-9.19	20240705	15370	83.15	20231024	3.66	N	298380	500	240 억		4101922	N	N	5686	N	00	N
38	20240725	121117	57	100.00	KSQ150		제약	N	N	N	N		N	28250	-450	5	-1.57	57699384300	1971130	295.23	28350	30500	27750	37300	20100	28700	29272.37	8.54	0	-121376	29700	29200	28750	28250	27800	29450	28500	240	8600	500	20660	50	1	48047789	13574	-513.64	18.26	12	4.10	-55.00	1547.00	31000	20240705	-8.87	15370	20231024	83.80	31000	-8.87	20240705	18960	49.00	20240208	31000	-8.87	20240705	15370	83.80	20231024	3.66	N	298380	500	240 억		4101922	N	N	5686	N	00	N
39	20240725	111115	57	100.00	KSQ150		제약	N	N	N	N		N	28650	-50	5	-0.17	50508429100	1715226	256.90	28350	30500	28200	37300	20100	28700	29447.30	8.54	0	-115763	29700	29200	28750	28250	27800	29450	28500	240	8600	500	20660	50	1	48047789	13766	-520.91	18.52	12	3.57	-55.00	1547.00	31000	20240705	-7.58	15370	20231024	86.40	31000	-7.58	20240705	18960	51.11	20240208	31000	-7.58	20240705	15370	86.40	20231024	3.66	N	298380	500	240 억		4101922	N	N	5686	N	00	N
40	20240725	101107	57	100.00	KSQ150		제약	N	N	N	N		N	28800	100	2	0.35	43800737650	1480898	221.80	28350	30500	28200	37300	20100	28700	29577.42	8.54	0	-80457	29700	29200	28750	28250	27800	29450	28500	240	8600	500	20660	50	1	48047789	13838	-523.64	18.62	12	3.08	-55.00	1547.00	31000	20240705	-7.10	15370	20231024	87.38	31000	-7.10	20240705	18960	51.90	20240208	31000	-7.10	20240705	15370	87.38	20231024	3.66	N	298380	500	240 억		4101922	N	N	5686	N	00	N
41	20240725	091104	57	100.00	KSQ150		제약	N	N	N	N		N	29400	700	2	2.44	6788110950	233105	34.91	28350	29650	28200	37300	20100	28700	29121.25	8.54	0	5981	29700	29200	28750	28250	27800	29450	28500	240	8600	500	20660	50	1	48047789	14126	-534.55	19.00	12	0.49	-55.00	1547.00	31000	20240705	-5.16	15370	20231024	91.28	31000	-5.16	20240705	18960	55.06	20240208	31000	-5.16	20240705	15370	91.28	20231024	3.66	N	298380	500	240 억		4101922	N	N	5686	N	00	N
42	20240724	161102	57	100.00	KSQ150		제약	N	N	N	N		N	28700	0	3	0.00	19110296150	662644	54.48	28500	29250	28300	37300	20100	28700	28839.75	8.55	0	-51714	30133	29416	28733	28016	27333	29775	28375	240	8600	500	20660	50	1	48047789	13790	-521.82	18.55	12	1.38	-55.00	1547.00	31000	20240705	-7.42	15370	20231024	86.73	31000	-7.42	20240705	18960	51.37	20240208	31000	-7.42	20240705	15370	86.73	20231024	3.59	N	298380	500	240 억		4106272	N	N	5686	N	00	N
43	20240724	151119	57	100.00	KSQ150		제약	N	N	N	N		N	28800	100	2	0.35	18361787700	636584	52.33	28500	29250	28300	37300	20100	28700	28844.30	8.55	0	-53471	30133	29416	28733	28016	27333	29775	28375	240	8600	500	20660	50	1	48047789	13838	-523.64	18.62	12	1.32	-55.00	1547.00	31000	20240705	-7.10	15370	20231024	87.38	31000	-7.10	20240705	18960	51.90	20240208	31000	-7.10	20240705	15370	87.38	20231024	3.59	N	298380	500	240 억		4106272	N	N	5251	N	00	N
44	20240724	141113	57	100.00	KSQ150		제약	N	N	N	N		N	28600	-100	5	-0.35	16692515600	578546	47.56	28500	29250	28300	37300	20100	28700	28852.59	8.55	0	-54822	30133	29416	28733	28016	27333	29775	28375	240	8600	500	20660	50	1	48047789	13742	-520.00	18.49	12	1.20	-55.00	1547.00	31000	20240705	-7.74	15370	20231024	86.08	31000	-7.74	20240705	18960	50.84	20240208	31000	-7.74	20240705	15370	86.08	20231024	3.59	N	298380	500	240 억		4106272	N	N	5251	N	00	N
45	20240724	131118	57	100.00	KSQ150		제약	N	N	N	N		N	28850	150	2	0.52	14561170900	504085	41.44	28500	29250	28300	37300	20100	28700	28886.42	8.55	0	-43260	30133	29416	28733	28016	27333	29775	28375	240	8600	500	20660	50	1	48047789	13862	-524.55	18.65	12	1.05	-55.00	1547.00	31000	20240705	-6.94	15370	20231024	87.70	31000	-6.94	20240705	18960	52.16	20240208	31000	-6.94	20240705	15370	87.70	20231024	3.59	N	298380	500	240 억		4106272	N	N	5251	N	00	N
46	20240724	121117	57	100.00	KSQ150		제약	N	N	N	N		N	28850	150	2	0.52	13150471150	455024	37.41	28500	29250	28300	37300	20100	28700	28900.70	8.55	0	-32777	30133	29416	28733	28016	27333	29775	28375	240	8600	500	20660	50	1	48047789	13862	-524.55	18.65	12	0.95	-55.00	1547.00	31000	20240705	-6.94	15370	20231024	87.70	31000	-6.94	20240705	18960	52.16	20240208	31000	-6.94	20240705	15370	87.70	20231024	3.59	N	298380	500	240 억		4106272	N	N	5251	N	00	N
47	20240724	111114	57	100.00	KSQ150		제약	N	N	N	N		N	29000	300	2	1.05	11374758950	393465	32.35	28500	29250	28300	37300	20100	28700	28909.31	8.55	0	-29803	30133	29416	28733	28016	27333	29775	28375	240	8600	500	20660	50	1	48047789	13934	-527.27	18.75	12	0.82	-55.00	1547.00	31000	20240705	-6.45	15370	20231024	88.68	31000	-6.45	20240705	18960	52.95	20240208	31000	-6.45	20240705	15370	88.68	20231024	3.59	N	298380	500	240 억		4106272	N	N	5251	N	00	N
48	20240724	101141	57	100.00	KSQ150		제약	N	N	N	N		N	29200	500	2	1.74	8440865650	292438	24.04	28500	29250	28300	37300	20100	28700	28863.90	8.55	0	-3692	30133	29416	28733	28016	27333	29775	28375	240	8600	500	20660	50	1	48047789	14030	-530.91	18.88	12	0.61	-55.00	1547.00	31000	20240705	-5.81	15370	20231024	89.98	31000	-5.81	20240705	18960	54.01	20240208	31000	-5.81	20240705	15370	89.98	20231024	3.59	N	298380	500	240 억		4106272	N	N	5251	N	00	N
49	20240724	091104	57	100.00	KSQ150		제약	N	N	N	N		N	28550	-150	5	-0.52	2458914600	85777	7.05	28500	28950	28300	37300	20100	28700	28666.28	8.55	0	-1886	30133	29416	28733	28016	27333	29775	28375	240	8600	500	20660	50	1	48047789	13718	-519.09	18.46	12	0.18	-55.00	1547.00	31000	20240705	-7.90	15370	20231024	85.75	31000	-7.90	20240705	18960	50.58	20240208	31000	-7.90	20240705	15370	85.75	20231024	3.59	N	298380	500	240 억		4106272	N	N	5251	N	00	N
50	20240723	161056	57	100.00	KSQ150		제약	N	N	N	N		N	28700	600	2	2.14	34907954400	1207471	149.73	28100	29450	28050	36500	19700	28100	28910.17	8.40	0	-17916	29833	28966	28333	27466	26833	28650	27150	240	8400	500	20230	50	1	48047789	13790	-521.82	18.55	12	2.51	-55.00	1547.00	31000	20240705	-7.42	15370	20231024	86.73	31000	-7.42	20240705	18960	51.37	20240208	31000	-7.42	20240705	15370	86.73	20231024	3.67	N	298380	500	240 억		4034172	N	N	5251	N	00	N
51	20240723	151124	57	100.00	KSQ150		제약	N	N	N	N		N	28700	600	2	2.14	33548149600	1160103	143.86	28100	29450	28050	36500	19700	28100	28918.25	8.40	0	-9429	29833	28966	28333	27466	26833	28650	27150	240	8400	500	20230	50	1	48047789	13790	-521.82	18.55	12	2.41	-55.00	1547.00	31000	20240705	-7.42	15370	20231024	86.73	31000	-7.42	20240705	18960	51.37	20240208	31000	-7.42	20240705	15370	86.73	20231024	3.67	N	298380	500	240 억		4034172	N	N	1069	N	00	N
52	20240723	141059	57	100.00	KSQ150		제약	N	N	N	N		N	28850	750	2	2.67	29908887600	1033500	128.16	28100	29450	28050	36500	19700	28100	28939.42	8.40	0	12337	29833	28966	28333	27466	26833	28650	27150	240	8400	500	20230	50	1	48047789	13862	-524.55	18.65	12	2.15	-55.00	1547.00	31000	20240705	-6.94	15370	20231024	87.70	31000	-6.94	20240705	18960	52.16	20240208	31000	-6.94	20240705	15370	87.70	20231024	3.67	N	298380	500	240 억		4034172	N	N	1069	N	00	N
53	20240723	131055	57	100.00	KSQ150		제약	N	N	N	N		N	29350	1250	2	4.45	26482215150	915830	113.57	28100	29450	28050	36500	19700	28100	28916.08	8.40	0	29502	29833	28966	28333	27466	26833	28650	27150	240	8400	500	20230	50	1	48047789	14102	-533.64	18.97	12	1.91	-55.00	1547.00	31000	20240705	-5.32	15370	20231024	90.96	31000	-5.32	20240705	18960	54.80	20240208	31000	-5.32	20240705	15370	90.96	20231024	3.67	N	298380	500	240 억		4034172	N	N	1069	N	00	N
54	20240723	121105	57	100.00	KSQ150		제약	N	N	N	N		N	28900	800	2	2.85	22012227100	762547	94.56	28100	29450	28050	36500	19700	28100	28866.72	8.40	0	17507	29833	28966	28333	27466	26833	28650	27150	240	8400	500	20230	50	1	48047789	13886	-525.45	18.68	12	1.59	-55.00	1547.00	31000	20240705	-6.77	15370	20231024	88.03	31000	-6.77	20240705	18960	52.43	20240208	31000	-6.77	20240705	15370	88.03	20231024	3.67	N	298380	500	240 억		4034172	N	N	1069	N	00	N
55	20240723	111103	57	100.00	KSQ150		제약	N	N	N	N		N	29000	900	2	3.20	19686063600	682307	84.61	28100	29450	28050	36500	19700	28100	28852.21	8.40	0	31192	29833	28966	28333	27466	26833	28650	27150	240	8400	500	20230	50	1	48047789	13934	-527.27	18.75	12	1.42	-55.00	1547.00	31000	20240705	-6.45	15370	20231024	88.68	31000	-6.45	20240705	18960	52.95	20240208	31000	-6.45	20240705	15370	88.68	20231024	3.67	N	298380	500	240 억		4034172	N	N	1069	N	00	N
56	20240723	101056	57	100.00	KSQ150		제약	N	N	N	N		N	29200	1100	2	3.91	12737015500	442858	54.92	28100	29250	28050	36500	19700	28100	28760.95	8.40	0	50480	29833	28966	28333	27466	26833	28650	27150	240	8400	500	20230	50	1	48047789	14030	-530.91	18.88	12	0.92	-55.00	1547.00	31000	20240705	-5.81	15370	20231024	89.98	31000	-5.81	20240705	18960	54.01	20240208	31000	-5.81	20240705	15370	89.98	20231024	3.67	N	298380	500	240 억		4034172	N	N	1069	N	00	N
57	20240723	091110	57	100.00	KSQ150		제약	N	N	N	N		N	28600	500	2	1.78	1612813900	56851	7.05	28100	28700	28050	36500	19700	28100	28369.14	8.40	0	21213	29833	28966	28333	27466	26833	28650	27150	240	8400	500	20230	50	1	48047789	13742	-520.00	18.49	12	0.12	-55.00	1547.00	31000	20240705	-7.74	15370	20231024	86.08	31000	-7.74	20240705	18960	50.84	20240208	31000	-7.74	20240705	15370	86.08	20231024	3.67	N	298380	500	240 억		4034172	N	N	1069	N	00	N
58	20240722	161051	57	100.00	KSQ150		제약	N	N	N	N		N	28100	-100	5	-0.35	22650787400	799957	116.54	28550	29200	27700	36650	19750	28200	28315.48	8.76	0	-165782	29466	28832	28116	27482	26766	29150	27800	240	8450	500	20300	50	1	48047789	13501	-510.91	18.16	12	1.66	-55.00	1547.00	31000	20240705	-9.35	15370	20231024	82.82	31000	-9.35	20240705	18960	48.21	20240208	31000	-9.35	20240705	15370	82.82	20231024	3.66	N	298380	500	240 억		4206644	N	N	1069	N	00	N
59	20240722	151102	57	100.00	KSQ150		제약	N	N	N	N		N	28000	-200	5	-0.71	21983770950	776194	113.08	28550	29200	27700	36650	19750	28200	28322.54	8.76	0	-167930	29466	28832	28116	27482	26766	29150	27800	240	8450	500	20300	50	1	48047789	13453	-509.09	18.10	12	1.62	-55.00	1547.00	31000	20240705	-9.68	15370	20231024	82.17	31000	-9.68	20240705	18960	47.68	20240208	31000	-9.68	20240705	15370	82.17	20231024	3.66	N	298380	500	240 억		4206644	N	N	1480	N	00	N
60	20240722	141107	57	100.00	KSQ150		제약	N	N	N	N		N	27850	-350	5	-1.24	20664561200	729056	106.21	28550	29200	27700	36650	19750	28200	28344.29	8.76	0	-169343	29466	28832	28116	27482	26766	29150	27800	240	8450	500	20300	50	1	48047789	13381	-506.36	18.00	12	1.52	-55.00	1547.00	31000	20240705	-10.16	15370	20231024	81.20	31000	-10.16	20240705	18960	46.89	20240208	31000	-10.16	20240705	15370	81.20	20231024	3.66	N	298380	500	240 억		4206644	N	N	1480	N	00	N
61	20240722	131103	57	100.00	KSQ150		제약	N	N	N	N		N	27750	-450	5	-1.60	19255266600	678458	98.84	28550	29200	27700	36650	19750	28200	28380.95	8.76	0	-157643	29466	28832	28116	27482	26766	29150	27800	240	8450	500	20300	50	1	48047789	13333	-504.55	17.94	12	1.41	-55.00	1547.00	31000	20240705	-10.48	15370	20231024	80.55	31000	-10.48	20240705	18960	46.36	20240208	31000	-10.48	20240705	15370	80.55	20231024	3.66	N	298380	500	240 억		4206644	N	N	1480	N	00	N
62	20240722	121100	57	100.00	KSQ150		제약	N	N	N	N		N	28300	100	2	0.35	17506741750	615914	89.73	28550	29200	27800	36650	19750	28200	28424.04	8.76	0	-124691	29466	28832	28116	27482	26766	29150	27800	240	8450	500	20300	50	1	48047789	13598	-514.55	18.29	12	1.28	-55.00	1547.00	31000	20240705	-8.71	15370	20231024	84.12	31000	-8.71	20240705	18960	49.26	20240208	31000	-8.71	20240705	15370	84.12	20231024	3.66	N	298380	500	240 억		4206644	N	N	1480	N	00	N
63	20240722	111058	57	100.00	KSQ150		제약	N	N	N	N		N	28050	-150	5	-0.53	15205193500	534218	77.83	28550	29200	27800	36650	19750	28200	28462.57	8.76	0	-137757	29466	28832	28116	27482	26766	29150	27800	240	8450	500	20300	50	1	48047789	13477	-510.00	18.13	12	1.11	-55.00	1547.00	31000	20240705	-9.52	15370	20231024	82.50	31000	-9.52	20240705	18960	47.94	20240208	31000	-9.52	20240705	15370	82.50	20231024	3.66	N	298380	500	240 억		4206644	N	N	1480	N	00	N
64	20240722	101058	57	100.00	KSQ150		제약	N	N	N	N		N	28000	-200	5	-0.71	13244746000	463999	67.60	28550	29200	27800	36650	19750	28200	28544.84	8.76	0	-110157	29466	28832	28116	27482	26766	29150	27800	240	8450	500	20300	50	1	48047789	13453	-509.09	18.10	12	0.97	-55.00	1547.00	31000	20240705	-9.68	15370	20231024	82.17	31000	-9.68	20240705	18960	47.68	20240208	31000	-9.68	20240705	15370	82.17	20231024	3.66	N	298380	500	240 억		4206644	N	N	1480	N	00	N
65	20240722	091102	57	100.00	KSQ150		제약	N	N	N	N		N	28700	500	2	1.77	3075215400	107331	15.64	28550	28900	28250	36650	19750	28200	28652.09	8.76	0	-16183	29466	28832	28116	27482	26766	29150	27800	240	8450	500	20300	50	1	48047789	13790	-521.82	18.55	12	0.22	-55.00	1547.00	31000	20240705	-7.42	15370	20231024	86.73	31000	-7.42	20240705	18960	51.37	20240208	31000	-7.42	20240705	15370	86.73	20231024	3.66	N	298380	500	240 억		4206644	N	N	1480	N	00	N
66	20240719	161032	57	100.00	KSQ150		제약	N	N	N	N		N	28200	300	2	1.08	19075739700	677689	77.50	27750	28750	27400	36250	19550	27900	28148.15	8.75	0	-7031	29700	28800	28100	27200	26500	29250	27650	240	8350	500	20080	50	1	48047789	13549	-512.73	18.23	12	1.41	-55.00	1547.00	31000	20240705	-9.03	15370	20231024	83.47	31000	-9.03	20240705	18960	48.73	20240208	31000	-9.03	20240705	15370	83.47	20231024	3.73	N	298380	500	240 억		4203237	N	N	1480	N	00	N
67	20240719	151043	57	100.00	KSQ150		제약	N	N	N	N		N	28350	450	2	1.61	17737762700	630276	72.08	27750	28750	27400	36250	19550	27900	28142.85	8.75	0	-13540	29700	28800	28100	27200	26500	29250	27650	240	8350	500	20080	50	1	48047789	13622	-515.45	18.33	12	1.31	-55.00	1547.00	31000	20240705	-8.55	15370	20231024	84.45	31000	-8.55	20240705	18960	49.53	20240208	31000	-8.55	20240705	15370	84.45	20231024	3.73	N	298380	500	240 억		4203237	N	N	322	N	00	N
68	20240719	141046	57	100.00	KSQ150		제약	N	N	N	N		N	28200	300	2	1.08	11979392600	427925	48.94	27750	28400	27400	36250	19550	27900	27994.14	8.75	0	14710	29700	28800	28100	27200	26500	29250	27650	240	8350	500	20080	50	1	48047789	13549	-512.73	18.23	12	0.89	-55.00	1547.00	31000	20240705	-9.03	15370	20231024	83.47	31000	-9.03	20240705	18960	48.73	20240208	31000	-9.03	20240705	15370	83.47	20231024	3.73	N	298380	500	240 억		4203237	N	N	322	N	00	N
69	20240719	131036	57	100.00	KSQ150		제약	N	N	N	N		N	28200	300	2	1.08	10119860950	361982	41.40	27750	28400	27400	36250	19550	27900	27956.81	8.75	0	20470	29700	28800	28100	27200	26500	29250	27650	240	8350	500	20080	50	1	48047789	13549	-512.73	18.23	12	0.75	-55.00	1547.00	31000	20240705	-9.03	15370	20231024	83.47	31000	-9.03	20240705	18960	48.73	20240208	31000	-9.03	20240705	15370	83.47	20231024	3.73	N	298380	500	240 억		4203237	N	N	322	N	00	N
70	20240719	121034	57	100.00	KSQ150		제약	N	N	N	N		N	28150	250	2	0.90	8570472800	306689	35.07	27750	28400	27400	36250	19550	27900	27945.16	8.75	0	15178	29700	28800	28100	27200	26500	29250	27650	240	8350	500	20080	50	1	48047789	13525	-511.82	18.20	12	0.64	-55.00	1547.00	31000	20240705	-9.19	15370	20231024	83.15	31000	-9.19	20240705	18960	48.47	20240208	31000	-9.19	20240705	15370	83.15	20231024	3.73	N	298380	500	240 억		4203237	N	N	322	N	00	N
71	20240719	111046	57	100.00	KSQ150		제약	N	N	N	N		N	27850	-50	5	-0.18	7393163450	264695	30.27	27750	28400	27400	36250	19550	27900	27930.88	8.75	0	9027	29700	28800	28100	27200	26500	29250	27650	240	8350	500	20080	50	1	48047789	13381	-506.36	18.00	12	0.55	-55.00	1547.00	31000	20240705	-10.16	15370	20231024	81.20	31000	-10.16	20240705	18960	46.89	20240208	31000	-10.16	20240705	15370	81.20	20231024	3.73	N	298380	500	240 억		4203237	N	N	322	N	00	N
72	20240719	101027	57	100.00	KSQ150		제약	N	N	N	N		N	27950	50	2	0.18	5996053900	214622	24.55	27750	28400	27400	36250	19550	27900	27937.74	8.75	0	14619	29700	28800	28100	27200	26500	29250	27650	240	8350	500	20080	50	1	48047789	13429	-508.18	18.07	12	0.45	-55.00	1547.00	31000	20240705	-9.84	15370	20231024	81.85	31000	-9.84	20240705	18960	47.42	20240208	31000	-9.84	20240705	15370	81.85	20231024	3.73	N	298380	500	240 억		4203237	N	N	322	N	00	N
73	20240719	091048	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-350	5	-1.25	1560087750	56262	6.43	27750	28150	27500	36250	19550	27900	27728.97	8.75	0	3782	29700	28800	28100	27200	26500	29250	27650	240	8350	500	20080	50	1	48047789	13237	-500.91	17.81	12	0.12	-55.00	1547.00	31000	20240705	-11.13	15370	20231024	79.25	31000	-11.13	20240705	18960	45.31	20240208	31000	-11.13	20240705	15370	79.25	20231024	3.73	N	298380	500	240 억		4203237	N	N	322	N	00	N
74	20240718	161025	57	100.00	KSQ150		제약	N	N	N	N		N	27900	-150	5	-0.53	24475871850	868555	75.99	27750	29000	27400	36450	19650	28050	28180.24	8.80	0	-23964	29916	28982	28366	27432	26816	28675	27125	240	8400	500	20190	50	1	48047789	13405	-507.27	18.03	12	1.81	-55.00	1547.00	31000	20240705	-10.00	15370	20231024	81.52	31000	-10.00	20240705	18960	47.15	20240208	31000	-10.00	20240705	15370	81.52	20231024	3.69	N	298380	500	240 억		4226547	N	N	322	N	00	N
75	20240718	151035	57	100.00	KSQ150		제약	N	N	N	N		N	27750	-300	5	-1.07	23111120900	819553	71.70	27750	29000	27400	36450	19650	28050	28199.68	8.80	0	-26146	29916	28982	28366	27432	26816	28675	27125	240	8400	500	20190	50	1	48047789	13333	-504.55	17.94	12	1.71	-55.00	1547.00	31000	20240705	-10.48	15370	20231024	80.55	31000	-10.48	20240705	18960	46.36	20240208	31000	-10.48	20240705	15370	80.55	20231024	3.69	N	298380	500	240 억		4226547	N	N	4539	N	00	N
76	20240718	141028	57	100.00	KSQ150		제약	N	N	N	N		N	27600	-450	5	-1.60	19971827150	705899	61.76	27750	29000	27600	36450	19650	28050	28292.78	8.80	0	-36910	29916	28982	28366	27432	26816	28675	27125	240	8400	500	20190	50	1	48047789	13261	-501.82	17.84	12	1.47	-55.00	1547.00	31000	20240705	-10.97	15370	20231024	79.57	31000	-10.97	20240705	18960	45.57	20240208	31000	-10.97	20240705	15370	79.57	20231024	3.69	N	298380	500	240 억		4226547	N	N	4539	N	00	N
77	20240718	131029	57	100.00	KSQ150		제약	N	N	N	N		N	28250	200	2	0.71	16833500350	593281	51.91	27750	29000	27600	36450	19650	28050	28373.61	8.80	0	4557	29916	28982	28366	27432	26816	28675	27125	240	8400	500	20190	50	1	48047789	13574	-513.64	18.26	12	1.23	-55.00	1547.00	31000	20240705	-8.87	15370	20231024	83.80	31000	-8.87	20240705	18960	49.00	20240208	31000	-8.87	20240705	15370	83.80	20231024	3.69	N	298380	500	240 억		4226547	N	N	4539	N	00	N
78	20240718	121029	57	100.00	KSQ150		제약	N	N	N	N		N	28250	200	2	0.71	15923178550	560995	49.08	27750	29000	27600	36450	19650	28050	28383.85	8.80	0	11202	29916	28982	28366	27432	26816	28675	27125	240	8400	500	20190	50	1	48047789	13574	-513.64	18.26	12	1.17	-55.00	1547.00	31000	20240705	-8.87	15370	20231024	83.80	31000	-8.87	20240705	18960	49.00	20240208	31000	-8.87	20240705	15370	83.80	20231024	3.69	N	298380	500	240 억		4226547	N	N	4539	N	00	N
79	20240718	111036	57	100.00	KSQ150		제약	N	N	N	N		N	28250	200	2	0.71	14988959900	527812	46.18	27750	29000	27600	36450	19650	28050	28398.34	8.80	0	14827	29916	28982	28366	27432	26816	28675	27125	240	8400	500	20190	50	1	48047789	13574	-513.64	18.26	12	1.10	-55.00	1547.00	31000	20240705	-8.87	15370	20231024	83.80	31000	-8.87	20240705	18960	49.00	20240208	31000	-8.87	20240705	15370	83.80	20231024	3.69	N	298380	500	240 억		4226547	N	N	4539	N	00	N
80	20240718	101037	57	100.00	KSQ150		제약	N	N	N	N		N	28300	250	2	0.89	12130836700	426424	37.31	27750	29000	27600	36450	19650	28050	28447.89	8.80	0	19560	29916	28982	28366	27432	26816	28675	27125	240	8400	500	20190	50	1	48047789	13598	-514.55	18.29	12	0.89	-55.00	1547.00	31000	20240705	-8.71	15370	20231024	84.12	31000	-8.71	20240705	18960	49.26	20240208	31000	-8.71	20240705	15370	84.12	20231024	3.69	N	298380	500	240 억		4226547	N	N	4539	N	00	N
81	20240718	091038	57	100.00	KSQ150		제약	N	N	N	N		N	27850	-200	5	-0.71	2086044350	74885	6.55	27750	28150	27600	36450	19650	28050	27856.47	8.80	0	21001	29916	28982	28366	27432	26816	28675	27125	240	8400	500	20190	50	1	48047789	13381	-506.36	18.00	12	0.16	-55.00	1547.00	31000	20240705	-10.16	15370	20231024	81.20	31000	-10.16	20240705	18960	46.89	20240208	31000	-10.16	20240705	15370	81.20	20231024	3.69	N	298380	500	240 억		4226547	N	N	4539	N	00	N
82	20240717	161121	57	100.00	KSQ150		제약	N	N	N	N		N	28050	-100	5	-0.36	32465099200	1132413	135.32	28100	29300	27750	36550	19750	28150	28669.84	9.02	0	-75643	29550	28850	28050	27350	26550	28450	26950	240	8400	500	20260	50	1	48047789	13477	-510.00	18.13	12	2.36	-55.00	1547.00	31000	20240705	-9.52	15370	20231024	82.50	31000	-9.52	20240705	18960	47.94	20240208	31000	-9.52	20240705	15370	82.50	20231024	3.69	N	298380	500	240 억		4331984	N	N	4539	N	00	N
83	20240717	151128	57	100.00	KSQ150		제약	N	N	N	N		N	27950	-200	5	-0.71	31504849600	1098108	131.22	28100	29300	27750	36550	19750	28150	28690.37	9.02	0	-75697	29550	28850	28050	27350	26550	28450	26950	240	8400	500	20260	50	1	48047789	13429	-508.18	18.07	12	2.29	-55.00	1547.00	31000	20240705	-9.84	15370	20231024	81.85	31000	-9.84	20240705	18960	47.42	20240208	31000	-9.84	20240705	15370	81.85	20231024	3.69	N	298380	500	240 억		4331984	N	N	919	N	00	N
84	20240717	141124	57	100.00	KSQ150		제약	N	N	N	N		N	28100	-50	5	-0.18	28254167350	981697	117.31	28100	29300	28000	36550	19750	28150	28781.27	9.02	0	-60321	29550	28850	28050	27350	26550	28450	26950	240	8400	500	20260	50	1	48047789	13501	-510.91	18.16	12	2.04	-55.00	1547.00	31000	20240705	-9.35	15370	20231024	82.82	31000	-9.35	20240705	18960	48.21	20240208	31000	-9.35	20240705	15370	82.82	20231024	3.69	N	298380	500	240 억		4331984	N	N	919	N	00	N
85	20240717	131121	57	100.00	KSQ150		제약	N	N	N	N		N	28350	200	2	0.71	26284931200	911907	108.97	28100	29300	28000	36550	19750	28150	28824.51	9.02	0	-50945	29550	28850	28050	27350	26550	28450	26950	240	8400	500	20260	50	1	48047789	13622	-515.45	18.33	12	1.90	-55.00	1547.00	31000	20240705	-8.55	15370	20231024	84.45	31000	-8.55	20240705	18960	49.53	20240208	31000	-8.55	20240705	15370	84.45	20231024	3.69	N	298380	500	240 억		4331984	N	N	919	N	00	N
86	20240717	121123	57	100.00	KSQ150		제약	N	N	N	N		N	28350	200	2	0.71	24499690750	848867	101.44	28100	29300	28000	36550	19750	28150	28862.06	9.02	0	-41455	29550	28850	28050	27350	26550	28450	26950	240	8400	500	20260	50	1	48047789	13622	-515.45	18.33	12	1.77	-55.00	1547.00	31000	20240705	-8.55	15370	20231024	84.45	31000	-8.55	20240705	18960	49.53	20240208	31000	-8.55	20240705	15370	84.45	20231024	3.69	N	298380	500	240 억		4331984	N	N	919	N	00	N
87	20240717	111125	57	100.00	KSQ150		제약	N	N	N	N		N	28650	500	2	1.78	22376003050	774475	92.55	28100	29300	28000	36550	19750	28150	28892.32	9.02	0	-18785	29550	28850	28050	27350	26550	28450	26950	240	8400	500	20260	50	1	48047789	13766	-520.91	18.52	12	1.61	-55.00	1547.00	31000	20240705	-7.58	15370	20231024	86.40	31000	-7.58	20240705	18960	51.11	20240208	31000	-7.58	20240705	15370	86.40	20231024	3.69	N	298380	500	240 억		4331984	N	N	919	N	00	N
88	20240717	101128	57	100.00	KSQ150		제약	N	N	N	N		N	28900	750	2	2.66	17804250600	615617	73.57	28100	29300	28000	36550	19750	28150	28921.62	9.02	0	-15600	29550	28850	28050	27350	26550	28450	26950	240	8400	500	20260	50	1	48047789	13886	-525.45	18.68	12	1.28	-55.00	1547.00	31000	20240705	-6.77	15370	20231024	88.03	31000	-6.77	20240705	18960	52.43	20240208	31000	-6.77	20240705	15370	88.03	20231024	3.69	N	298380	500	240 억		4331984	N	N	919	N	00	N
89	20240717	090917	57	100.00	KSQ150		제약	N	N	N	N		N	28250	100	2	0.36	2342040550	82128	9.81	28100	28850	28000	36550	19750	28150	28519.23	9.02	0	-12555	29550	28850	28050	27350	26550	28450	26950	240	8400	500	20260	50	1	48047789	13574	-513.64	18.26	12	0.17	-55.00	1547.00	31000	20240705	-8.87	15370	20231024	83.80	31000	-8.87	20240705	18960	49.00	20240208	31000	-8.87	20240705	15370	83.80	20231024	3.69	N	298380	500	240 억		4331984	N	N	919	N	00	N
90	20240716	161125	57	100.00	KSQ150		제약	N	N	N	N		N	28150	-300	5	-1.05	23195251500	829693	68.74	28200	28750	27250	36950	19950	28450	27956.03	9.01	0	-6140	29583	29016	28383	27816	27183	29300	28100	240	8500	500	20480	50	1	48047789	13525	-511.82	18.20	12	1.73	-55.00	1547.00	31000	20240705	-9.19	15370	20231024	83.15	31000	-9.19	20240705	18960	48.47	20240208	31000	-9.19	20240705	15370	83.15	20231024	3.72	N	298380	500	240 억		4331012	N	N	919	N	00	N
91	20240716	151138	57	100.00	KSQ150		제약	N	N	N	N		N	28300	-150	5	-0.53	22187153350	793916	65.78	28200	28750	27250	36950	19950	28450	27946.25	9.01	0	856	29583	29016	28383	27816	27183	29300	28100	240	8500	500	20480	50	1	48047789	13598	-514.55	18.29	12	1.65	-55.00	1547.00	31000	20240705	-8.71	15370	20231024	84.12	31000	-8.71	20240705	18960	49.26	20240208	31000	-8.71	20240705	15370	84.12	20231024	3.72	N	298380	500	240 억		4331012	N	N	4478	N	00	N
92	20240716	141133	57	100.00	KSQ150		제약	N	N	N	N		N	27950	-500	5	-1.76	19758471150	707409	58.61	28200	28750	27250	36950	19950	28450	27930.50	9.01	0	-7076	29583	29016	28383	27816	27183	29300	28100	240	8500	500	20480	50	1	48047789	13429	-508.18	18.07	12	1.47	-55.00	1547.00	31000	20240705	-9.84	15370	20231024	81.85	31000	-9.84	20240705	18960	47.42	20240208	31000	-9.84	20240705	15370	81.85	20231024	3.72	N	298380	500	240 억		4331012	N	N	4478	N	00	N
93	20240716	131133	57	100.00	KSQ150		제약	N	N	N	N		N	28400	-50	5	-0.18	16833504900	603523	50.00	28200	28750	27250	36950	19950	28450	27891.74	9.01	0	16631	29583	29016	28383	27816	27183	29300	28100	240	8500	500	20480	50	1	48047789	13646	-516.36	18.36	12	1.26	-55.00	1547.00	31000	20240705	-8.39	15370	20231024	84.78	31000	-8.39	20240705	18960	49.79	20240208	31000	-8.39	20240705	15370	84.78	20231024	3.72	N	298380	500	240 억		4331012	N	N	4478	N	00	N
94	20240716	121130	57	100.00	KSQ150		제약	N	N	N	N		N	27950	-500	5	-1.76	13584531600	488575	40.48	28200	28750	27250	36950	19950	28450	27803.93	9.01	0	-4221	29583	29016	28383	27816	27183	29300	28100	240	8500	500	20480	50	1	48047789	13429	-508.18	18.07	12	1.02	-55.00	1547.00	31000	20240705	-9.84	15370	20231024	81.85	31000	-9.84	20240705	18960	47.42	20240208	31000	-9.84	20240705	15370	81.85	20231024	3.72	N	298380	500	240 억		4331012	N	N	4478	N	00	N
95	20240716	111132	57	100.00	KSQ150		제약	N	N	N	N		N	27750	-700	5	-2.46	11929115850	429178	35.56	28200	28750	27250	36950	19950	28450	27794.73	9.01	0	-10441	29583	29016	28383	27816	27183	29300	28100	240	8500	500	20480	50	1	48047789	13333	-504.55	17.94	12	0.89	-55.00	1547.00	31000	20240705	-10.48	15370	20231024	80.55	31000	-10.48	20240705	18960	46.36	20240208	31000	-10.48	20240705	15370	80.55	20231024	3.72	N	298380	500	240 억		4331012	N	N	4478	N	00	N
96	20240716	101132	57	100.00	KSQ150		제약	N	N	N	N		N	27350	-1100	5	-3.87	9540511650	342494	28.38	28200	28750	27250	36950	19950	28450	27855.39	9.01	0	-10073	29583	29016	28383	27816	27183	29300	28100	240	8500	500	20480	50	1	48047789	13141	-497.27	17.68	12	0.71	-55.00	1547.00	31000	20240705	-11.77	15370	20231024	77.94	31000	-11.77	20240705	18960	44.25	20240208	31000	-11.77	20240705	15370	77.94	20231024	3.72	N	298380	500	240 억		4331012	N	N	4478	N	00	N
97	20240716	091131	57	100.00	KSQ150		제약	N	N	N	N		N	28250	-200	5	-0.70	2542691200	89921	7.45	28200	28750	28000	36950	19950	28450	28276.27	9.01	0	-20929	29583	29016	28383	27816	27183	29300	28100	240	8500	500	20480	50	1	48047789	13574	-513.64	18.26	12	0.19	-55.00	1547.00	31000	20240705	-8.87	15370	20231024	83.80	31000	-8.87	20240705	18960	49.00	20240208	31000	-8.87	20240705	15370	83.80	20231024	3.72	N	298380	500	240 억		4331012	N	N	4478	N	00	N
98	20240715	161113	57	100.00	KSQ150		제약	N	N	N	N		N	28450	750	2	2.71	33833577350	1193781	58.17	28150	28950	27750	36000	19400	27700	28341.12	9.42	0	-127981	29566	28632	27416	26482	25266	29100	26950	240	8300	500	19940	50	1	48047789	13670	-517.27	18.39	12	2.48	-55.00	1547.00	31000	20240705	-8.23	15370	20231024	85.10	31000	-8.23	20240705	18960	50.05	20240208	31000	-8.23	20240705	15370	85.10	20231024	3.62	N	298380	500	240 억		4525040	N	N	4478	N	00	N
99	20240715	151121	57	100.00	KSQ150		제약	N	N	N	N		N	28250	550	2	1.99	32383340100	1142643	55.67	28150	28950	27750	36000	19400	27700	28340.75	9.42	0	-114027	29566	28632	27416	26482	25266	29100	26950	240	8300	500	19940	50	1	48047789	13574	-513.64	18.26	12	2.38	-55.00	1547.00	31000	20240705	-8.87	15370	20231024	83.80	31000	-8.87	20240705	18960	49.00	20240208	31000	-8.87	20240705	15370	83.80	20231024	3.62	N	298380	500	240 억		4525040	N	N	1435	N	00	N
100	20240715	141118	57	100.00	KSQ150		제약	N	N	N	N		N	28350	650	2	2.35	29100281550	1027083	50.04	28150	28950	27750	36000	19400	27700	28332.96	9.42	0	-85091	29566	28632	27416	26482	25266	29100	26950	240	8300	500	19940	50	1	48047789	13622	-515.45	18.33	12	2.14	-55.00	1547.00	31000	20240705	-8.55	15370	20231024	84.45	31000	-8.55	20240705	18960	49.53	20240208	31000	-8.55	20240705	15370	84.45	20231024	3.62	N	298380	500	240 억		4525040	N	N	1435	N	00	N
101	20240715	131120	57	100.00	KSQ150		제약	N	N	N	N		N	28450	750	2	2.71	21755722950	770448	37.54	28150	28750	27750	36000	19400	27700	28237.77	9.42	0	-50325	29566	28632	27416	26482	25266	29100	26950	240	8300	500	19940	50	1	48047789	13670	-517.27	18.39	12	1.60	-55.00	1547.00	31000	20240705	-8.23	15370	20231024	85.10	31000	-8.23	20240705	18960	50.05	20240208	31000	-8.23	20240705	15370	85.10	20231024	3.62	N	298380	500	240 억		4525040	N	N	1435	N	00	N
102	20240715	121119	57	100.00	KSQ150		제약	N	N	N	N		N	28300	600	2	2.17	20175355150	714786	34.83	28150	28750	27750	36000	19400	27700	28225.75	9.42	0	-40804	29566	28632	27416	26482	25266	29100	26950	240	8300	500	19940	50	1	48047789	13598	-514.55	18.29	12	1.49	-55.00	1547.00	31000	20240705	-8.71	15370	20231024	84.12	31000	-8.71	20240705	18960	49.26	20240208	31000	-8.71	20240705	15370	84.12	20231024	3.62	N	298380	500	240 억		4525040	N	N	1435	N	00	N
103	20240715	111120	57	100.00	KSQ150		제약	N	N	N	N		N	28200	500	2	1.81	17960621600	636779	31.03	28150	28750	27750	36000	19400	27700	28205.44	9.42	0	-20392	29566	28632	27416	26482	25266	29100	26950	240	8300	500	19940	50	1	48047789	13549	-512.73	18.23	12	1.33	-55.00	1547.00	31000	20240705	-9.03	15370	20231024	83.47	31000	-9.03	20240705	18960	48.73	20240208	31000	-9.03	20240705	15370	83.47	20231024	3.62	N	298380	500	240 억		4525040	N	N	1435	N	00	N
104	20240715	101118	57	100.00	KSQ150		제약	N	N	N	N		N	27750	50	2	0.18	12818132100	455270	22.18	28150	28750	27750	36000	19400	27700	28155.04	9.42	0	-35208	29566	28632	27416	26482	25266	29100	26950	240	8300	500	19940	50	1	48047789	13333	-504.55	17.94	12	0.95	-55.00	1547.00	31000	20240705	-10.48	15370	20231024	80.55	31000	-10.48	20240705	18960	46.36	20240208	31000	-10.48	20240705	15370	80.55	20231024	3.62	N	298380	500	240 억		4525040	N	N	1435	N	00	N
105	20240715	091119	57	100.00	KSQ150		제약	N	N	N	N		N	28100	400	2	1.44	7195380100	254486	12.40	28150	28750	27900	36000	19400	27700	28274.22	9.42	0	-21487	29566	28632	27416	26482	25266	29100	26950	240	8300	500	19940	50	1	48047789	13501	-510.91	18.16	12	0.53	-55.00	1547.00	31000	20240705	-9.35	15370	20231024	82.82	31000	-9.35	20240705	18960	48.21	20240208	31000	-9.35	20240705	15370	82.82	20231024	3.62	N	298380	500	240 억		4525040	N	N	1435	N	00	N
106	20240712	161110	57	100.00	KSQ150		제약	N	N	N	N		N	27700	1150	2	4.33	55685174000	2033862	150.88	26900	28350	26200	34500	18600	26550	27379.48	9.82	0	-178798	28816	27682	27016	25882	25216	27350	25550	240	7950	500	19110	50	1	48047789	13309	-503.64	17.91	12	4.23	-55.00	1547.00	31000	20240705	-10.65	15370	20231024	80.22	31000	-10.65	20240705	18960	46.10	20240208	31000	-10.65	20240705	15370	80.22	20231024	3.66	N	298380	500	240 억		4716183	N	N	1435	N	00	N
107	20240712	151118	57	100.00	KSQ150		제약	N	N	N	N		N	27850	1300	2	4.90	54254348300	1982239	147.05	26900	28350	26200	34500	18600	26550	27371.24	9.82	0	-179369	28816	27682	27016	25882	25216	27350	25550	240	7950	500	19110	50	1	48047789	13381	-506.36	18.00	12	4.13	-55.00	1547.00	31000	20240705	-10.16	15370	20231024	81.20	31000	-10.16	20240705	18960	46.89	20240208	31000	-10.16	20240705	15370	81.20	20231024	3.66	N	298380	500	240 억		4716183	N	N	918	N	00	N
108	20240712	141120	57	100.00	KSQ150		제약	N	N	N	N		N	27700	1150	2	4.33	41049554450	1510993	112.09	26900	28050	26200	34500	18600	26550	27168.26	9.82	0	-132992	28816	27682	27016	25882	25216	27350	25550	240	7950	500	19110	50	1	48047789	13309	-503.64	17.91	12	3.14	-55.00	1547.00	31000	20240705	-10.65	15370	20231024	80.22	31000	-10.65	20240705	18960	46.10	20240208	31000	-10.65	20240705	15370	80.22	20231024	3.66	N	298380	500	240 억		4716183	N	N	918	N	00	N
109	20240712	131115	57	100.00	KSQ150		제약	N	N	N	N		N	27150	600	2	2.26	30311397750	1122862	83.30	26900	27500	26200	34500	18600	26550	26995.73	9.82	0	-113270	28816	27682	27016	25882	25216	27350	25550	240	7950	500	19110	50	1	48047789	13045	-493.64	17.55	12	2.34	-55.00	1547.00	31000	20240705	-12.42	15370	20231024	76.64	31000	-12.42	20240705	18960	43.20	20240208	31000	-12.42	20240705	15370	76.64	20231024	3.66	N	298380	500	240 억		4716183	N	N	918	N	00	N
110	20240712	121116	57	100.00	KSQ150		제약	N	N	N	N		N	27100	550	2	2.07	28533945350	1057491	78.45	26900	27500	26200	34500	18600	26550	26983.68	9.82	0	-105635	28816	27682	27016	25882	25216	27350	25550	240	7950	500	19110	50	1	48047789	13021	-492.73	17.52	12	2.20	-55.00	1547.00	31000	20240705	-12.58	15370	20231024	76.32	31000	-12.58	20240705	18960	42.93	20240208	31000	-12.58	20240705	15370	76.32	20231024	3.66	N	298380	500	240 억		4716183	N	N	918	N	00	N
111	20240712	111113	57	100.00	KSQ150		제약	N	N	N	N		N	27300	750	2	2.82	24373508500	904810	67.12	26900	27450	26200	34500	18600	26550	26938.75	9.82	0	-111600	28816	27682	27016	25882	25216	27350	25550	240	7950	500	19110	50	1	48047789	13117	-496.36	17.65	12	1.88	-55.00	1547.00	31000	20240705	-11.94	15370	20231024	77.62	31000	-11.94	20240705	18960	43.99	20240208	31000	-11.94	20240705	15370	77.62	20231024	3.66	N	298380	500	240 억		4716183	N	N	918	N	00	N
112	20240712	101114	57	100.00	KSQ150		제약	N	N	N	N		N	26700	150	2	0.56	19224274950	714106	52.98	26900	27450	26200	34500	18600	26550	26922.02	9.82	0	-119321	28816	27682	27016	25882	25216	27350	25550	240	7950	500	19110	50	1	48047789	12829	-485.45	17.26	12	1.49	-55.00	1547.00	31000	20240705	-13.87	15370	20231024	73.72	31000	-13.87	20240705	18960	40.82	20240208	31000	-13.87	20240705	15370	73.72	20231024	3.66	N	298380	500	240 억		4716183	N	N	918	N	00	N
113	20240712	091111	57	100.00	KSQ150		제약	N	N	N	N		N	26750	200	2	0.75	7204046550	266634	19.78	26900	27400	26750	34500	18600	26550	27022.79	9.82	0	-70032	28816	27682	27016	25882	25216	27350	25550	240	7950	500	19110	50	1	48047789	12853	-486.36	17.29	12	0.55	-55.00	1547.00	31000	20240705	-13.71	15370	20231024	74.04	31000	-13.71	20240705	18960	41.09	20240208	31000	-13.71	20240705	15370	74.04	20231024	3.66	N	298380	500	240 억		4716183	N	N	918	N	00	N
114	20240711	161106	57	100.00	KSQ150		제약	N	N	N	N		N	26550	-1050	5	-3.80	35720683450	1323878	77.07	27550	28150	26350	35850	19350	27600	26982.94	9.48	0	158345	30066	28832	28066	26832	26066	28450	26450	240	8250	500	19870	50	1	48047789	12757	-482.73	17.16	12	2.76	-55.00	1547.00	31000	20240705	-14.35	15370	20231024	72.74	31000	-14.35	20240705	18960	40.03	20240208	31000	-14.35	20240705	15370	72.74	20231024	3.53	N	298380	500	240 억		4554080	N	N	918	N	00	N
115	20240711	151113	57	100.00	KSQ150		제약	N	N	N	N		N	26500	-1100	5	-3.99	34199966250	1266539	73.73	27550	28150	26350	35850	19350	27600	27002.48	9.48	0	144305	30066	28832	28066	26832	26066	28450	26450	240	8250	500	19870	50	1	48047789	12733	-481.82	17.13	12	2.64	-55.00	1547.00	31000	20240705	-14.52	15370	20231024	72.41	31000	-14.52	20240705	18960	39.77	20240208	31000	-14.52	20240705	15370	72.41	20231024	3.53	N	298380	500	240 억		4554080	N	N	44116	N	00	N
116	20240711	141114	57	100.00	KSQ150		제약	N	N	N	N		N	26600	-1000	5	-3.62	28121182500	1036940	60.37	27550	28150	26550	35850	19350	27600	27119.18	9.48	0	87207	30066	28832	28066	26832	26066	28450	26450	240	8250	500	19870	50	1	48047789	12781	-483.64	17.19	12	2.16	-55.00	1547.00	31000	20240705	-14.19	15370	20231024	73.06	31000	-14.19	20240705	18960	40.30	20240208	31000	-14.19	20240705	15370	73.06	20231024	3.53	N	298380	500	240 억		4554080	N	N	44116	N	00	N
117	20240711	131111	57	100.00	KSQ150		제약	N	N	N	N		N	26750	-850	5	-3.08	23553366000	865760	50.40	27550	28150	26700	35850	19350	27600	27205.21	9.48	0	34454	30066	28832	28066	26832	26066	28450	26450	240	8250	500	19870	50	1	48047789	12853	-486.36	17.29	12	1.80	-55.00	1547.00	31000	20240705	-13.71	15370	20231024	74.04	31000	-13.71	20240705	18960	41.09	20240208	31000	-13.71	20240705	15370	74.04	20231024	3.53	N	298380	500	240 억		4554080	N	N	44116	N	00	N
118	20240711	121110	57	100.00	KSQ150		제약	N	N	N	N		N	26850	-750	5	-2.72	20971783050	769786	44.81	27550	28150	26800	35850	19350	27600	27243.44	9.48	0	23655	30066	28832	28066	26832	26066	28450	26450	240	8250	500	19870	50	1	48047789	12901	-488.18	17.36	12	1.60	-55.00	1547.00	31000	20240705	-13.39	15370	20231024	74.69	31000	-13.39	20240705	18960	41.61	20240208	31000	-13.39	20240705	15370	74.69	20231024	3.53	N	298380	500	240 억		4554080	N	N	44116	N	00	N
119	20240711	111107	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-650	5	-2.36	18461266700	676488	39.38	27550	28150	26800	35850	19350	27600	27289.65	9.48	0	28327	30066	28832	28066	26832	26066	28450	26450	240	8250	500	19870	50	1	48047789	12949	-490.00	17.42	12	1.41	-55.00	1547.00	31000	20240705	-13.06	15370	20231024	75.34	31000	-13.06	20240705	18960	42.14	20240208	31000	-13.06	20240705	15370	75.34	20231024	3.53	N	298380	500	240 억		4554080	N	N	44116	N	00	N
120	20240711	101110	57	100.00	KSQ150		제약	N	N	N	N		N	27100	-500	5	-1.81	10989206700	399240	23.24	27550	28150	27050	35850	19350	27600	27525.23	9.48	0	-22998	30066	28832	28066	26832	26066	28450	26450	240	8250	500	19870	50	1	48047789	13021	-492.73	17.52	12	0.83	-55.00	1547.00	31000	20240705	-12.58	15370	20231024	76.32	31000	-12.58	20240705	18960	42.93	20240208	31000	-12.58	20240705	15370	76.32	20231024	3.53	N	298380	500	240 억		4554080	N	N	44116	N	00	N
121	20240711	091107	57	100.00	KSQ150		제약	N	N	N	N		N	27450	-150	5	-0.54	3275732000	118448	6.90	27550	28150	27400	35850	19350	27600	27655.66	9.48	0	-23695	30066	28832	28066	26832	26066	28450	26450	240	8250	500	19870	50	1	48047789	13189	-499.09	17.74	12	0.25	-55.00	1547.00	31000	20240705	-11.45	15370	20231024	78.59	31000	-11.45	20240705	18960	44.78	20240208	31000	-11.45	20240705	15370	78.59	20231024	3.53	N	298380	500	240 억		4554080	N	N	44116	N	00	N
122	20240710	161102	57	100.00	KSQ150		제약	N	N	N	N		N	27600	-1250	5	-4.33	48102943500	1701012	81.01	28500	29300	27300	37500	20200	28850	28282.12	9.33	0	120937	31683	30266	29183	27766	26683	29725	27225	240	8650	500	20770	50	1	48047789	13261	-501.82	17.84	12	3.54	-55.00	1547.00	31000	20240705	-10.97	15370	20231024	79.57	31000	-10.97	20240705	18960	45.57	20240208	31000	-10.97	20240705	15370	79.57	20231024	3.48	N	298380	500	240 억		4481585	N	N	44116	N	00	N
123	20240710	151107	57	100.00	KSQ150		제약	N	N	N	N		N	27600	-1250	5	-4.33	44991490300	1588150	75.64	28500	29300	27300	37500	20200	28850	28328.31	9.33	0	70579	31683	30266	29183	27766	26683	29725	27225	240	8650	500	20770	50	1	48047789	13261	-501.82	17.84	12	3.31	-55.00	1547.00	31000	20240705	-10.97	15370	20231024	79.57	31000	-10.97	20240705	18960	45.57	20240208	31000	-10.97	20240705	15370	79.57	20231024	3.48	N	298380	500	240 억		4481585	N	N	37633	N	00	N
124	20240710	141107	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-400	5	-1.39	28275388100	985080	46.91	28500	29300	28250	37500	20200	28850	28703.11	9.33	0	-25132	31683	30266	29183	27766	26683	29725	27225	240	8650	500	20770	50	1	48047789	13670	-517.27	18.39	12	2.05	-55.00	1547.00	31000	20240705	-8.23	15370	20231024	85.10	31000	-8.23	20240705	18960	50.05	20240208	31000	-8.23	20240705	15370	85.10	20231024	3.48	N	298380	500	240 억		4481585	N	N	37633	N	00	N
125	20240710	131106	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-400	5	-1.39	25956278300	903844	43.05	28500	29300	28250	37500	20200	28850	28717.12	9.33	0	-23885	31683	30266	29183	27766	26683	29725	27225	240	8650	500	20770	50	1	48047789	13670	-517.27	18.39	12	1.88	-55.00	1547.00	31000	20240705	-8.23	15370	20231024	85.10	31000	-8.23	20240705	18960	50.05	20240208	31000	-8.23	20240705	15370	85.10	20231024	3.48	N	298380	500	240 억		4481585	N	N	37633	N	00	N
126	20240710	121104	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-350	5	-1.21	22868305250	795709	37.90	28500	29300	28250	37500	20200	28850	28739.03	9.33	0	-26943	31683	30266	29183	27766	26683	29725	27225	240	8650	500	20770	50	1	48047789	13694	-518.18	18.42	12	1.66	-55.00	1547.00	31000	20240705	-8.06	15370	20231024	85.43	31000	-8.06	20240705	18960	50.32	20240208	31000	-8.06	20240705	15370	85.43	20231024	3.48	N	298380	500	240 억		4481585	N	N	37633	N	00	N
127	20240710	111105	57	100.00	KSQ150		제약	N	N	N	N		N	28600	-250	5	-0.87	19595984400	681053	32.44	28500	29300	28250	37500	20200	28850	28772.66	9.33	0	-7024	31683	30266	29183	27766	26683	29725	27225	240	8650	500	20770	50	1	48047789	13742	-520.00	18.49	12	1.42	-55.00	1547.00	31000	20240705	-7.74	15370	20231024	86.08	31000	-7.74	20240705	18960	50.84	20240208	31000	-7.74	20240705	15370	86.08	20231024	3.48	N	298380	500	240 억		4481585	N	N	37633	N	00	N
128	20240710	101100	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-350	5	-1.21	11128671100	388683	18.51	28500	29200	28250	37500	20200	28850	28629.69	9.33	0	22346	31683	30266	29183	27766	26683	29725	27225	240	8650	500	20770	50	1	48047789	13694	-518.18	18.42	12	0.81	-55.00	1547.00	31000	20240705	-8.06	15370	20231024	85.43	31000	-8.06	20240705	18960	50.32	20240208	31000	-8.06	20240705	15370	85.43	20231024	3.48	N	298380	500	240 억		4481585	N	N	37633	N	00	N
129	20240710	091106	57	100.00	KSQ150		제약	N	N	N	N		N	28850	0	3	0.00	3137721900	109057	5.19	28500	29100	28400	37500	20200	28850	28768.69	9.33	0	10421	31683	30266	29183	27766	26683	29725	27225	240	8650	500	20770	50	1	48047789	13862	-524.55	18.65	12	0.23	-55.00	1547.00	31000	20240705	-6.94	15370	20231024	87.70	31000	-6.94	20240705	18960	52.16	20240208	31000	-6.94	20240705	15370	87.70	20231024	3.48	N	298380	500	240 억		4481585	N	N	37633	N	00	N
130	20240709	161059	57	100.00	KSQ150		제약	N	N	N	N		N	28850	-150	5	-0.52	60838149400	2075541	104.13	29550	30600	28100	37700	20300	29000	29313.31	9.93	0	-67737	30866	29932	29216	28282	27566	29575	27925	240	8700	500	20880	50	1	48047789	13862	-524.55	18.65	12	4.32	-55.00	1547.00	31000	20240705	-6.94	15370	20231024	87.70	31000	-6.94	20240705	18960	52.16	20240208	31000	-6.94	20240705	15370	87.70	20231024	3.35	N	298380	500	240 억		4772795	N	N	37399	N	00	N
131	20240709	151105	57	100.00	KSQ150		제약	N	N	N	N		N	28750	-250	5	-0.86	59584220100	2031975	101.94	29550	30600	28100	37700	20300	29000	29323.30	9.93	0	-72187	30866	29932	29216	28282	27566	29575	27925	240	8700	500	20880	50	1	48047789	13814	-522.73	18.58	12	4.23	-55.00	1547.00	31000	20240705	-7.26	15370	20231024	87.05	31000	-7.26	20240705	18960	51.64	20240208	31000	-7.26	20240705	15370	87.05	20231024	3.35	N	298380	500	240 억		4772795	N	N	3579	N	00	N
132	20240709	141105	57	100.00	KSQ150		제약	N	N	N	N		N	28850	-150	5	-0.52	55335455200	1884753	94.56	29550	30600	28100	37700	20300	29000	29359.53	9.93	0	-67078	30866	29932	29216	28282	27566	29575	27925	240	8700	500	20880	50	1	48047789	13862	-524.55	18.65	12	3.92	-55.00	1547.00	31000	20240705	-6.94	15370	20231024	87.70	31000	-6.94	20240705	18960	52.16	20240208	31000	-6.94	20240705	15370	87.70	20231024	3.35	N	298380	500	240 억		4772795	N	N	3579	N	00	N
133	20240709	131108	57	100.00	KSQ150		제약	N	N	N	N		N	28700	-300	5	-1.03	51112009750	1737287	87.16	29550	30600	28100	37700	20300	29000	29420.59	9.93	0	-86008	30866	29932	29216	28282	27566	29575	27925	240	8700	500	20880	50	1	48047789	13790	-521.82	18.55	12	3.62	-55.00	1547.00	31000	20240705	-7.42	15370	20231024	86.73	31000	-7.42	20240705	18960	51.37	20240208	31000	-7.42	20240705	15370	86.73	20231024	3.35	N	298380	500	240 억		4772795	N	N	3579	N	00	N
134	20240709	121109	57	100.00	KSQ150		제약	N	N	N	N		N	28600	-400	5	-1.38	44177178900	1492599	74.88	29550	30600	28400	37700	20300	29000	29597.49	9.93	0	-148646	30866	29932	29216	28282	27566	29575	27925	240	8700	500	20880	50	1	48047789	13742	-520.00	18.49	12	3.11	-55.00	1547.00	31000	20240705	-7.74	15370	20231024	86.08	31000	-7.74	20240705	18960	50.84	20240208	31000	-7.74	20240705	15370	86.08	20231024	3.35	N	298380	500	240 억		4772795	N	N	3579	N	00	N
135	20240709	111110	57	100.00	KSQ150		제약	N	N	N	N		N	29050	50	2	0.17	38407065500	1292145	64.83	29550	30600	28800	37700	20300	29000	29723.50	9.93	0	-125833	30866	29932	29216	28282	27566	29575	27925	240	8700	500	20880	50	1	48047789	13958	-528.18	18.78	12	2.69	-55.00	1547.00	31000	20240705	-6.29	15370	20231024	89.00	31000	-6.29	20240705	18960	53.22	20240208	31000	-6.29	20240705	15370	89.00	20231024	3.35	N	298380	500	240 억		4772795	N	N	3579	N	00	N
136	20240709	101105	57	100.00	KSQ150		제약	N	N	N	N		N	29400	400	2	1.38	32384865050	1084665	54.42	29550	30600	29050	37700	20300	29000	29857.02	9.93	0	-116079	30866	29932	29216	28282	27566	29575	27925	240	8700	500	20880	50	1	48047789	14126	-534.55	19.00	12	2.26	-55.00	1547.00	31000	20240705	-5.16	15370	20231024	91.28	31000	-5.16	20240705	18960	55.06	20240208	31000	-5.16	20240705	15370	91.28	20231024	3.35	N	298380	500	240 억		4772795	N	N	3579	N	00	N
137	20240709	091102	57	100.00	KSQ150		제약	N	N	N	N		N	30400	1400	2	4.83	15200923850	506768	25.42	29550	30600	29100	37700	20300	29000	29995.82	9.93	0	-41357	30866	29932	29216	28282	27566	29575	27925	240	8700	500	20880	50	1	48047789	14607	-552.73	19.65	12	1.05	-55.00	1547.00	31000	20240705	-1.94	15370	20231024	97.79	31000	-1.94	20240705	18960	60.34	20240208	31000	-1.94	20240705	15370	97.79	20231024	3.35	N	298380	500	240 억		4772795	N	N	3579	N	00	N
138	20240708	161056	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-550	5	-1.86	57076323200	1942177	41.44	30050	30150	28500	38400	20700	29550	29388.52	10.38	0	-239934	31950	30750	29800	28600	27650	31350	29200	240	8850	500	21270	50	1	48047789	13934	-527.27	18.75	12	4.04	-55.00	1547.00	31000	20240705	-6.45	15370	20231024	88.68	31000	-6.45	20240705	18960	52.95	20240208	31000	-6.45	20240705	15370	88.68	20231024	3.61	N	298380	500	240 억		4985059	N	N	3579	N	00	N
139	20240708	151058	57	100.00	KSQ150		제약	N	N	N	N		N	29050	-500	5	-1.69	54261529900	1844802	39.36	30050	30150	28500	38400	20700	29550	29413.20	10.38	0	-248771	31950	30750	29800	28600	27650	31350	29200	240	8850	500	21270	50	1	48047789	13958	-528.18	18.78	12	3.84	-55.00	1547.00	31000	20240705	-6.29	15370	20231024	89.00	31000	-6.29	20240705	18960	53.22	20240208	31000	-6.29	20240705	15370	89.00	20231024	3.61	N	298380	500	240 억		4985059	N	N	66114	N	00	N
140	20240708	141101	57	100.00	KSQ150		제약	N	N	N	N		N	28700	-850	5	-2.88	50051546500	1699333	36.26	30050	30150	28500	38400	20700	29550	29453.64	10.38	0	-240427	31950	30750	29800	28600	27650	31350	29200	240	8850	500	21270	50	1	48047789	13790	-521.82	18.55	12	3.54	-55.00	1547.00	31000	20240705	-7.42	15370	20231024	86.73	31000	-7.42	20240705	18960	51.37	20240208	31000	-7.42	20240705	15370	86.73	20231024	3.61	N	298380	500	240 억		4985059	N	N	66114	N	00	N
141	20240708	131056	57	100.00	KSQ150		제약	N	N	N	N		N	29200	-350	5	-1.18	41392814550	1399848	29.87	30050	30150	28950	38400	20700	29550	29569.51	10.38	0	-230589	31950	30750	29800	28600	27650	31350	29200	240	8850	500	21270	50	1	48047789	14030	-530.91	18.88	12	2.91	-55.00	1547.00	31000	20240705	-5.81	15370	20231024	89.98	31000	-5.81	20240705	18960	54.01	20240208	31000	-5.81	20240705	15370	89.98	20231024	3.61	N	298380	500	240 억		4985059	N	N	66114	N	00	N
142	20240708	121058	57	100.00	KSQ150		제약	N	N	N	N		N	29300	-250	5	-0.85	37474219950	1265802	27.01	30050	30150	28950	38400	20700	29550	29605.12	10.38	0	-187778	31950	30750	29800	28600	27650	31350	29200	240	8850	500	21270	50	1	48047789	14078	-532.73	18.94	12	2.63	-55.00	1547.00	31000	20240705	-5.48	15370	20231024	90.63	31000	-5.48	20240705	18960	54.54	20240208	31000	-5.48	20240705	15370	90.63	20231024	3.61	N	298380	500	240 억		4985059	N	N	66114	N	00	N
143	20240708	111054	57	100.00	KSQ150		제약	N	N	N	N		N	29650	100	2	0.34	34037551650	1149223	24.52	30050	30150	28950	38400	20700	29550	29617.89	10.38	0	-151539	31950	30750	29800	28600	27650	31350	29200	240	8850	500	21270	50	1	48047789	14246	-539.09	19.17	12	2.39	-55.00	1547.00	31000	20240705	-4.35	15370	20231024	92.91	31000	-4.35	20240705	18960	56.38	20240208	31000	-4.35	20240705	15370	92.91	20231024	3.61	N	298380	500	240 억		4985059	N	N	66114	N	00	N
144	20240708	101055	57	100.00	KSQ150		제약	N	N	N	N		N	29500	-50	5	-0.17	29424558700	992425	21.18	30050	30150	28950	38400	20700	29550	29649.16	10.38	0	-125163	31950	30750	29800	28600	27650	31350	29200	240	8850	500	21270	50	1	48047789	14174	-536.36	19.07	12	2.07	-55.00	1547.00	31000	20240705	-4.84	15370	20231024	91.93	31000	-4.84	20240705	18960	55.59	20240208	31000	-4.84	20240705	15370	91.93	20231024	3.61	N	298380	500	240 억		4985059	N	N	66114	N	00	N
145	20240708	091055	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-550	5	-1.86	11602604550	392012	8.36	30050	30150	29000	38400	20700	29550	29597.58	10.38	0	-93679	31950	30750	29800	28600	27650	31350	29200	240	8850	500	21270	50	1	48047789	13934	-527.27	18.75	12	0.82	-55.00	1547.00	31000	20240705	-6.45	15370	20231024	88.68	31000	-6.45	20240705	18960	52.95	20240208	31000	-6.45	20240705	15370	88.68	20231024	3.61	N	298380	500	240 억		4985059	N	N	66114	N	00	N
146	20240705	161050	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	29550	-150	5	-0.51	138931034950	4642215	53.37	29400	31000	28850	38600	20800	29700	29928.41	9.97	0	189154	31566	30632	28816	27882	26066	31100	28350	240	8900	500	21380	50	1	48047789	14198	-537.27	19.10	12	9.66	-55.00	1547.00	31000	20240705	-4.68	15370	20231024	92.26	31000	-4.68	20240705	18960	55.85	20240208	31000	-4.68	20240705	15370	92.26	20231024	3.34	N	298380	500	240 억		4792574	N	N	66114	N	00	N
147	20240705	151053	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	29500	-200	5	-0.67	135856935150	4538111	52.17	29400	31000	28850	38600	20800	29700	29936.89	9.97	0	177694	31566	30632	28816	27882	26066	31100	28350	240	8900	500	21380	50	1	48047789	14174	-536.36	19.07	12	9.44	-55.00	1547.00	31000	20240705	-4.84	15370	20231024	91.93	31000	-4.84	20240705	18960	55.59	20240208	31000	-4.84	20240705	15370	91.93	20231024	3.34	N	298380	500	240 억		4792574	N	N	1586	N	00	N
148	20240705	141055	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	29300	-400	5	-1.35	126550664000	4222860	48.55	29400	31000	28850	38600	20800	29700	29968.00	9.97	0	156107	31566	30632	28816	27882	26066	31100	28350	240	8900	500	21380	50	1	48047789	14078	-532.73	18.94	12	8.79	-55.00	1547.00	31000	20240705	-5.48	15370	20231024	90.63	31000	-5.48	20240705	18960	54.54	20240208	31000	-5.48	20240705	15370	90.63	20231024	3.34	N	298380	500	240 억		4792574	N	N	1586	N	00	N
149	20240705	131053	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	30050	350	2	1.18	109462101500	3646893	41.93	29400	31000	28850	38600	20800	29700	30015.17	9.97	0	102539	31566	30632	28816	27882	26066	31100	28350	240	8900	500	21380	50	1	48047789	14438	-546.36	19.42	12	7.59	-55.00	1547.00	31000	20240705	-3.06	15370	20231024	95.51	31000	-3.06	20240705	18960	58.49	20240208	31000	-3.06	20240705	15370	95.51	20231024	3.34	N	298380	500	240 억		4792574	N	N	1586	N	00	N
150	20240705	121053	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	30650	950	2	3.20	96658012550	3226389	37.09	29400	31000	28850	38600	20800	29700	29958.57	9.97	0	38336	31566	30632	28816	27882	26066	31100	28350	240	8900	500	21380	50	1	48047789	14727	-557.27	19.81	12	6.71	-55.00	1547.00	31000	20240705	-1.13	15370	20231024	99.41	31000	-1.13	20240705	18960	61.66	20240208	31000	-1.13	20240705	15370	99.41	20231024	3.34	N	298380	500	240 억		4792574	N	N	1586	N	00	N
151	20240705	111050	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	30550	850	2	2.86	76877046650	2582450	29.69	29400	30650	28850	38600	20800	29700	29769.04	9.97	0	33804	31566	30632	28816	27882	26066	31100	28350	240	8900	500	21380	50	1	48047789	14679	-555.45	19.75	12	5.37	-55.00	1547.00	30650	20240705	-0.33	15370	20231024	98.76	30650	-0.33	20240705	18960	61.13	20240208	30650	-0.33	20240705	15370	98.76	20231024	3.34	N	298380	500	240 억		4792574	N	N	1586	N	00	N
152	20240705	101050	57	100.00	KSQ150		제약	N	N	N	N		N	29800	100	2	0.34	54896739100	1854661	21.32	29400	30200	28850	38600	20800	29700	29599.34	9.97	0	-40215	31566	30632	28816	27882	26066	31100	28350	240	8900	500	21380	50	1	48047789	14318	-541.82	19.26	12	3.86	-55.00	1547.00	30500	20240313	-2.30	15370	20231024	93.88	30500	-2.30	20240313	18960	57.17	20240208	30500	-2.30	20240313	15370	93.88	20231024	3.34	N	298380	500	240 억		4792574	N	N	1586	N	00	N
153	20240705	091052	57	100.00	KSQ150		제약	N	N	N	N		N	29050	-650	5	-2.19	14119939900	481558	5.54	29400	29650	29000	38600	20800	29700	29321.36	9.97	0	-11056	31566	30632	28816	27882	26066	31100	28350	240	8900	500	21380	50	1	48047789	13958	-528.18	18.78	12	1.00	-55.00	1547.00	30500	20240313	-4.75	15370	20231024	89.00	30500	-4.75	20240313	18960	53.22	20240208	30500	-4.75	20240313	15370	89.00	20231024	3.34	N	298380	500	240 억		4792574	N	N	1586	N	00	N
154	20240704	161046	57	100.00	KSQ150		제약	N	N	N	N		N	29700	2800	2	10.41	248729218950	8614843	217.68	27200	29750	27000	34950	18850	26900	28874.82	8.73	0	543846	30100	28500	25700	24100	21300	29300	24900	240	8050	500	19360	50	1	48047789	14270	-540.00	19.20	12	17.93	-55.00	1547.00	30500	20240313	-2.62	15370	20231024	93.23	30500	-2.62	20240313	18960	56.65	20240208	30500	-2.62	20240313	15370	93.23	20231024	3.34	N	298380	500	240 억		4196048	N	N	1586	N	00	N
155	20240704	151050	57	100.00	KSQ150		제약	N	N	N	N		N	29400	2500	2	9.29	235767320800	8176220	206.60	27200	29750	27000	34950	18850	26900	28840.72	8.73	0	482453	30100	28500	25700	24100	21300	29300	24900	240	8050	500	19360	50	1	48047789	14126	-534.55	19.00	12	17.02	-55.00	1547.00	30500	20240313	-3.61	15370	20231024	91.28	30500	-3.61	20240313	18960	55.06	20240208	30500	-3.61	20240313	15370	91.28	20231024	3.34	N	298380	500	240 억		4196048	N	N	2096	N	00	N
156	20240704	141049	57	100.00	KSQ150		제약	N	N	N	N		N	28450	1550	2	5.76	216172262200	7501179	189.54	27200	29750	27000	34950	18850	26900	28823.82	8.73	0	385751	30100	28500	25700	24100	21300	29300	24900	240	8050	500	19360	50	1	48047789	13670	-517.27	18.39	12	15.61	-55.00	1547.00	30500	20240313	-6.72	15370	20231024	85.10	30500	-6.72	20240313	18960	50.05	20240208	30500	-6.72	20240313	15370	85.10	20231024	3.34	N	298380	500	240 억		4196048	N	N	2096	N	00	N
157	20240704	131049	57	100.00	KSQ150		제약	N	N	N	N		N	29400	2500	2	9.29	198316660950	6884644	173.96	27200	29750	27000	34950	18850	26900	28811.48	8.73	0	312016	30100	28500	25700	24100	21300	29300	24900	240	8050	500	19360	50	1	48047789	14126	-534.55	19.00	12	14.33	-55.00	1547.00	30500	20240313	-3.61	15370	20231024	91.28	30500	-3.61	20240313	18960	55.06	20240208	30500	-3.61	20240313	15370	91.28	20231024	3.34	N	298380	500	240 억		4196048	N	N	2096	N	00	N
158	20240704	121049	57	100.00	KSQ150		제약	N	N	N	N		N	29650	2750	2	10.22	182477512950	6344510	160.31	27200	29750	27000	34950	18850	26900	28767.67	8.73	0	248078	30100	28500	25700	24100	21300	29300	24900	240	8050	500	19360	50	1	48047789	14246	-539.09	19.17	12	13.20	-55.00	1547.00	30500	20240313	-2.79	15370	20231024	92.91	30500	-2.79	20240313	18960	56.38	20240208	30500	-2.79	20240313	15370	92.91	20231024	3.34	N	298380	500	240 억		4196048	N	N	2096	N	00	N
159	20240704	111047	57	100.00	KSQ150		제약	N	N	N	N		N	29500	2600	2	9.67	153865233800	5373818	135.78	27200	29500	27000	34950	18850	26900	28639.18	8.73	0	194771	30100	28500	25700	24100	21300	29300	24900	240	8050	500	19360	50	1	48047789	14174	-536.36	19.07	12	11.18	-55.00	1547.00	30500	20240313	-3.28	15370	20231024	91.93	30500	-3.28	20240313	18960	55.59	20240208	30500	-3.28	20240313	15370	91.93	20231024	3.34	N	298380	500	240 억		4196048	N	N	2096	N	00	N
160	20240704	101048	57	100.00	KSQ150		제약	N	N	N	N		N	29050	2150	2	7.99	120310924700	4222909	106.70	27200	29500	27000	34950	18850	26900	28498.01	8.73	0	107498	30100	28500	25700	24100	21300	29300	24900	240	8050	500	19360	50	1	48047789	13958	-528.18	18.78	12	8.79	-55.00	1547.00	30500	20240313	-4.75	15370	20231024	89.00	30500	-4.75	20240313	18960	53.22	20240208	30500	-4.75	20240313	15370	89.00	20231024	3.34	N	298380	500	240 억		4196048	N	N	2096	N	00	N
161	20240704	091049	57	100.00	KSQ150		제약	N	N	N	N		N	27850	950	2	3.53	34225594400	1223315	30.91	27200	28900	27000	34950	18850	26900	27996.57	8.73	0	81008	30100	28500	25700	24100	21300	29300	24900	240	8050	500	19360	50	1	48047789	13381	-506.36	18.00	12	2.55	-55.00	1547.00	30500	20240313	-8.69	15370	20231024	81.20	30500	-8.69	20240313	18960	46.89	20240208	30500	-8.69	20240313	15370	81.20	20231024	3.34	N	298380	500	240 억		4196048	N	N	2096	N	00	N
162	20240703	161043	57	100.00	KSQ150		제약	N	N	N	N		N	26900	2750	2	11.39	99109219950	3904076	376.73	25000	27300	22900	31350	16950	24150	25379.88	9.37	0	-364053	25183	24666	24233	23716	23283	24450	23500	240	7200	500	17380	50	1	48047789	12925	-489.09	17.39	12	8.13	-55.00	1547.00	30500	20240313	-11.80	15370	20231024	75.02	30500	-11.80	20240313	18960	41.88	20240208	30500	-11.80	20240313	15370	75.02	20231024	3.53	N	298380	500	240 억		4500236	N	N	2096	N	00	N
163	20240703	151047	57	100.00	KSQ150		제약	N	N	N	N		N	27150	3000	2	12.42	84348601350	3356481	323.89	25000	27200	22900	31350	16950	24150	25130.07	9.37	0	-350267	25183	24666	24233	23716	23283	24450	23500	240	7200	500	17380	50	1	48047789	13045	-493.64	17.55	12	6.99	-55.00	1547.00	30500	20240313	-10.98	15370	20231024	76.64	30500	-10.98	20240313	18960	43.20	20240208	30500	-10.98	20240313	15370	76.64	20231024	3.53	N	298380	500	240 억		4500236	N	N	1542	N	00	N
164	20240703	141047	57	100.00	KSQ150		제약	N	N	N	N		N	24950	800	2	3.31	48063021650	1970972	190.19	25000	25500	22900	31350	16950	24150	24385.44	9.37	0	-291207	25183	24666	24233	23716	23283	24450	23500	240	7200	500	17380	50	1	48047789	11988	-453.64	16.13	12	4.10	-55.00	1547.00	30500	20240313	-18.20	15370	20231024	62.33	30500	-18.20	20240313	18960	31.59	20240208	30500	-18.20	20240313	15370	62.33	20231024	3.53	N	298380	500	240 억		4500236	N	N	1542	N	00	N
165	20240703	131046	57	100.00	KSQ150		제약	N	N	N	N		N	24900	750	2	3.11	37045778950	1533079	147.94	25000	25000	22900	31350	16950	24150	24164.30	9.37	0	-234781	25183	24666	24233	23716	23283	24450	23500	240	7200	500	17380	50	1	48047789	11964	-452.73	16.10	12	3.19	-55.00	1547.00	30500	20240313	-18.36	15370	20231024	62.00	30500	-18.36	20240313	18960	31.33	20240208	30500	-18.36	20240313	15370	62.00	20231024	3.53	N	298380	500	240 억		4500236	N	N	1542	N	00	N
166	20240703	121045	57	100.00	KSQ150		제약	N	N	N	N		N	24800	650	2	2.69	34281820900	1421248	137.15	25000	25000	22900	31350	16950	24150	24120.93	9.37	0	-234750	25183	24666	24233	23716	23283	24450	23500	240	7200	500	17380	50	1	48047789	11916	-450.91	16.03	12	2.96	-55.00	1547.00	30500	20240313	-18.69	15370	20231024	61.35	30500	-18.69	20240313	18960	30.80	20240208	30500	-18.69	20240313	15370	61.35	20231024	3.53	N	298380	500	240 억		4500236	N	N	1542	N	00	N
167	20240703	111048	57	100.00	KSQ150		제약	N	N	N	N		N	24500	350	2	1.45	29385412050	1222626	117.98	25000	25000	22900	31350	16950	24150	24034.67	9.37	0	-240093	25183	24666	24233	23716	23283	24450	23500	240	7200	500	17380	50	1	48047789	11772	-445.45	15.84	12	2.54	-55.00	1547.00	30500	20240313	-19.67	15370	20231024	59.40	30500	-19.67	20240313	18960	29.22	20240208	30500	-19.67	20240313	15370	59.40	20231024	3.53	N	298380	500	240 억		4500236	N	N	1542	N	00	N
168	20240703	101048	57	100.00	KSQ150		제약	N	N	N	N		N	24400	250	2	1.04	25533335850	1063952	102.67	25000	25000	22900	31350	16950	24150	23998.58	9.37	0	-244971	25183	24666	24233	23716	23283	24450	23500	240	7200	500	17380	50	1	48047789	11724	-443.64	15.77	12	2.21	-55.00	1547.00	30500	20240313	-20.00	15370	20231024	58.75	30500	-20.00	20240313	18960	28.69	20240208	30500	-20.00	20240313	15370	58.75	20231024	3.53	N	298380	500	240 억		4500236	N	N	1542	N	00	N
169	20240703	091044	57	100.00	KSQ150		제약	N	N	N	N		N	23700	-450	5	-1.86	11049932050	451571	43.58	25000	25000	23650	31350	16950	24150	24469.98	9.37	0	-106376	25183	24666	24233	23716	23283	24450	23500	240	7200	500	17380	50	1	48047789	11387	-430.91	15.32	12	0.94	-55.00	1547.00	30500	20240313	-22.30	15370	20231024	54.20	30500	-22.30	20240313	18960	25.00	20240208	30500	-22.30	20240313	15370	54.20	20231024	3.53	N	298380	500	240 억		4500236	N	N	1542	N	00	N
170	20240702	161041	57	100.00	KSQ150		제약	N	N	N	N		N	24150	-300	5	-1.23	19315327000	796191	48.86	24250	24750	23800	31750	17150	24450	24260.21	9.57	0	-133167	26183	25316	23983	23116	21783	25750	23550	240	7300	500	17600	50	1	48047789	11604	-439.09	15.61	12	1.66	-55.00	1547.00	30500	20240313	-20.82	15370	20231024	57.12	30500	-20.82	20240313	18960	27.37	20240208	30500	-20.82	20240313	15370	57.12	20231024	3.56	N	298380	500	240 억		4598681	N	Y	1540	N	00	N
171	20240702	151043	57	100.00	KSQ150		제약	N	N	N	N		N	24200	-250	5	-1.02	18468292350	761159	46.71	24250	24750	23800	31750	17150	24450	24263.33	9.57	0	-122340	26183	25316	23983	23116	21783	25750	23550	240	7300	500	17600	50	1	48047789	11628	-440.00	15.64	12	1.58	-55.00	1547.00	30500	20240313	-20.66	15370	20231024	57.45	30500	-20.66	20240313	18960	27.64	20240208	30500	-20.66	20240313	15370	57.45	20231024	3.56	N	298380	500	240 억		4598681	N	N	3923	N	00	N
172	20240702	141044	57	100.00	KSQ150		제약	N	N	N	N		N	23950	-500	5	-2.04	16276318550	669834	41.11	24250	24750	23800	31750	17150	24450	24298.99	9.57	0	-102043	26183	25316	23983	23116	21783	25750	23550	240	7300	500	17600	50	1	48047789	11507	-435.45	15.48	12	1.39	-55.00	1547.00	30500	20240313	-21.48	15370	20231024	55.82	30500	-21.48	20240313	18960	26.32	20240208	30500	-21.48	20240313	15370	55.82	20231024	3.56	N	298380	500	240 억		4598681	N	N	3923	N	00	N
173	20240702	131043	57	100.00	KSQ150		제약	N	N	N	N		N	24600	150	2	0.61	13715003500	563877	34.60	24250	24750	23800	31750	17150	24450	24322.64	9.57	0	-68901	26183	25316	23983	23116	21783	25750	23550	240	7300	500	17600	50	1	48047789	11820	-447.27	15.90	12	1.17	-55.00	1547.00	30500	20240313	-19.34	15370	20231024	60.05	30500	-19.34	20240313	18960	29.75	20240208	30500	-19.34	20240313	15370	60.05	20231024	3.56	N	298380	500	240 억		4598681	N	N	3923	N	00	N
174	20240702	121044	57	100.00	KSQ150		제약	N	N	N	N		N	24600	150	2	0.61	12188784500	501660	30.79	24250	24750	23800	31750	17150	24450	24296.84	9.57	0	-67023	26183	25316	23983	23116	21783	25750	23550	240	7300	500	17600	50	1	48047789	11820	-447.27	15.90	12	1.04	-55.00	1547.00	30500	20240313	-19.34	15370	20231024	60.05	30500	-19.34	20240313	18960	29.75	20240208	30500	-19.34	20240313	15370	60.05	20231024	3.56	N	298380	500	240 억		4598681	N	N	3923	N	00	N
175	20240702	111043	57	100.00	KSQ150		제약	N	N	N	N		N	24600	150	2	0.61	10534605300	434458	26.66	24250	24750	23800	31750	17150	24450	24247.60	9.57	0	-55649	26183	25316	23983	23116	21783	25750	23550	240	7300	500	17600	50	1	48047789	11820	-447.27	15.90	12	0.90	-55.00	1547.00	30500	20240313	-19.34	15370	20231024	60.05	30500	-19.34	20240313	18960	29.75	20240208	30500	-19.34	20240313	15370	60.05	20231024	3.56	N	298380	500	240 억		4598681	N	N	3923	N	00	N
176	20240702	101043	57	100.00	KSQ150		제약	N	N	N	N		N	24050	-400	5	-1.64	7538493900	311608	19.12	24250	24750	23800	31750	17150	24450	24192.07	9.57	0	-31951	26183	25316	23983	23116	21783	25750	23550	240	7300	500	17600	50	1	48047789	11555	-437.27	15.55	12	0.65	-55.00	1547.00	30500	20240313	-21.15	15370	20231024	56.47	30500	-21.15	20240313	18960	26.85	20240208	30500	-21.15	20240313	15370	56.47	20231024	3.56	N	298380	500	240 억		4598681	N	N	3923	N	00	N
177	20240702	091044	57	100.00	KSQ150		제약	N	N	N	N		N	24000	-450	5	-1.84	2084785100	86392	5.30	24250	24300	23950	31750	17150	24450	24130.96	9.57	0	-10685	26183	25316	23983	23116	21783	25750	23550	240	7300	500	17600	50	1	48047789	11531	-436.36	15.51	12	0.18	-55.00	1547.00	30500	20240313	-21.31	15370	20231024	56.15	30500	-21.31	20240313	18960	26.58	20240208	30500	-21.31	20240313	15370	56.15	20231024	3.56	N	298380	500	240 억		4598681	N	N	3923	N	00	N
178	20240701	161039	57	100.00	KSQ150		제약	N	N	N	N		N	24450	1950	2	8.67	39048394950	1611688	424.68	22850	24850	22650	29250	15750	22500	24227.51	8.99	0	195365	23466	22982	22516	22032	21566	23225	22275	240	6750	500	16200	50	1	48047789	11748	-444.55	15.80	12	3.35	-55.00	1547.00	30500	20240313	-19.84	15370	20231024	59.08	30500	-19.84	20240313	18960	28.96	20240208	30500	-19.84	20240313	15370	59.08	20231024	3.50	N	298380	500	240 억		4317486	N	N	3923	N	00	N
179	20240701	151042	57	100.00	KSQ150		제약	N	N	N	N		N	24450	1950	2	8.67	38165979800	1575565	415.16	22850	24850	22650	29250	15750	22500	24223.73	8.99	0	193532	23466	22982	22516	22032	21566	23225	22275	240	6750	500	16200	50	1	48047789	11748	-444.55	15.80	12	3.28	-55.00	1547.00	30500	20240313	-19.84	15370	20231024	59.08	30500	-19.84	20240313	18960	28.96	20240208	30500	-19.84	20240313	15370	59.08	20231024	3.50	N	298380	500	240 억		4317486	N	N	1265	N	00	N
180	20240701	141040	57	100.00	KSQ150		제약	N	N	N	N		N	24500	2000	2	8.89	35308061700	1458679	384.36	22850	24850	22650	29250	15750	22500	24205.56	8.99	0	207185	23466	22982	22516	22032	21566	23225	22275	240	6750	500	16200	50	1	48047789	11772	-445.45	15.84	12	3.04	-55.00	1547.00	30500	20240313	-19.67	15370	20231024	59.40	30500	-19.67	20240313	18960	29.22	20240208	30500	-19.67	20240313	15370	59.40	20231024	3.50	N	298380	500	240 억		4317486	N	N	1265	N	00	N
181	20240701	131040	57	100.00	KSQ150		제약	N	N	N	N		N	24450	1950	2	8.67	30519883200	1264475	333.19	22850	24700	22650	29250	15750	22500	24136.47	8.99	0	198611	23466	22982	22516	22032	21566	23225	22275	240	6750	500	16200	50	1	48047789	11748	-444.55	15.80	12	2.63	-55.00	1547.00	30500	20240313	-19.84	15370	20231024	59.08	30500	-19.84	20240313	18960	28.96	20240208	30500	-19.84	20240313	15370	59.08	20231024	3.50	N	298380	500	240 억		4317486	N	N	1265	N	00	N
182	20240701	121041	57	100.00	KSQ150		제약	N	N	N	N		N	24650	2150	2	9.56	28492885400	1181551	311.34	22850	24700	22650	29250	15750	22500	24114.88	8.99	0	202571	23466	22982	22516	22032	21566	23225	22275	240	6750	500	16200	50	1	48047789	11844	-448.18	15.93	12	2.46	-55.00	1547.00	30500	20240313	-19.18	15370	20231024	60.38	30500	-19.18	20240313	18960	30.01	20240208	30500	-19.18	20240313	15370	60.38	20231024	3.50	N	298380	500	240 억		4317486	N	N	1265	N	00	N
183	20240701	111037	57	100.00	KSQ150		제약	N	N	N	N		N	24150	1650	2	7.33	24178765000	1005200	264.87	22850	24500	22650	29250	15750	22500	24053.76	8.99	0	194310	23466	22982	22516	22032	21566	23225	22275	240	6750	500	16200	50	1	48047789	11604	-439.09	15.61	12	2.09	-55.00	1547.00	30500	20240313	-20.82	15370	20231024	57.12	30500	-20.82	20240313	18960	27.37	20240208	30500	-20.82	20240313	15370	57.12	20231024	3.50	N	298380	500	240 억		4317486	N	N	1265	N	00	N
184	20240701	101036	57	100.00	KSQ150		제약	N	N	N	N		N	24300	1800	2	8.00	19654446750	819224	215.87	22850	24500	22650	29250	15750	22500	23991.63	8.99	0	150488	23466	22982	22516	22032	21566	23225	22275	240	6750	500	16200	50	1	48047789	11676	-441.82	15.71	12	1.71	-55.00	1547.00	30500	20240313	-20.33	15370	20231024	58.10	30500	-20.33	20240313	18960	28.16	20240208	30500	-20.33	20240313	15370	58.10	20231024	3.50	N	298380	500	240 억		4317486	N	N	1265	N	00	N
185	20240701	091034	57	100.00	KSQ150		제약	N	N	N	N		N	23350	850	2	3.78	2474590500	106732	28.12	22850	23450	22650	29250	15750	22500	23185.41	8.99	0	9715	23466	22982	22516	22032	21566	23225	22275	240	6750	500	16200	50	1	48047789	11219	-424.55	15.09	12	0.22	-55.00	1547.00	30500	20240313	-23.44	15370	20231024	51.92	30500	-23.44	20240313	18960	23.15	20240208	30500	-23.44	20240313	15370	51.92	20231024	3.50	N	298380	500	240 억		4317486	N	N	1265	N	00	N