KissMeData/085660/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	160713	57	100.00	KSQ150		제약	N	N	N	N		N	16280	-320	5	-1.93	3079351100	186763	41.64	16540	16780	16280	21550	11620	16600	16488.03	8.07	0	11989	17500	17050	16710	16260	15920	17275	16485	282	4950	500	12280	10	1	56314443	9168	-108.53	3.22	12	0.33	-150.00	5060.00	23100	20230912	-29.52	11790	20230726	38.08	21000	-22.48	20240327	15160	7.39	20240628	23100	-29.52	20230912	12480	30.45	20230803	2.35	N	085660	500	281 억		4544192	N	N	2045	N	00	N
3	20240731	150721	57	100.00	KSQ150		제약	N	N	N	N		N	16380	-220	5	-1.33	2804269070	169893	37.88	16540	16780	16290	21550	11620	16600	16505.91	8.07	0	13205	17500	17050	16710	16260	15920	17275	16485	282	4950	500	12280	10	1	56314443	9224	-109.20	3.24	12	0.30	-150.00	5060.00	23100	20230912	-29.09	11790	20230726	38.93	21000	-22.00	20240327	15160	8.05	20240628	23100	-29.09	20230912	12480	31.25	20230803	2.35	N	085660	500	281 억		4544192	N	N	2375	N	00	N
4	20240731	140721	57	100.00	KSQ150		제약	N	N	N	N		N	16340	-260	5	-1.57	2403872390	145416	32.42	16540	16780	16320	21550	11620	16600	16530.85	8.07	0	6438	17500	17050	16710	16260	15920	17275	16485	282	4950	500	12280	10	1	56314443	9202	-108.93	3.23	12	0.26	-150.00	5060.00	23100	20230912	-29.26	11790	20230726	38.59	21000	-22.19	20240327	15160	7.78	20240628	23100	-29.26	20230912	12480	30.93	20230803	2.35	N	085660	500	281 억		4544192	N	N	2375	N	00	N
5	20240731	130719	57	100.00	KSQ150		제약	N	N	N	N		N	16590	-10	5	-0.06	1916158320	115719	25.80	16540	16780	16320	21550	11620	16600	16558.61	8.07	0	3594	17500	17050	16710	16260	15920	17275	16485	282	4950	500	12280	10	1	56314443	9343	-110.60	3.28	12	0.21	-150.00	5060.00	23100	20230912	-28.18	11790	20230726	40.71	21000	-21.00	20240327	15160	9.43	20240628	23100	-28.18	20230912	12480	32.93	20230803	2.35	N	085660	500	281 억		4544192	N	N	2375	N	00	N
6	20240731	120719	57	100.00	KSQ150		제약	N	N	N	N		N	16530	-70	5	-0.42	1766797830	106681	23.79	16540	16780	16320	21550	11620	16600	16561.39	8.07	0	-1526	17500	17050	16710	16260	15920	17275	16485	282	4950	500	12280	10	1	56314443	9309	-110.20	3.27	12	0.19	-150.00	5060.00	23100	20230912	-28.44	11790	20230726	40.20	21000	-21.29	20240327	15160	9.04	20240628	23100	-28.44	20230912	12480	32.45	20230803	2.35	N	085660	500	281 억		4544192	N	N	2375	N	00	N
7	20240731	110720	57	100.00	KSQ150		제약	N	N	N	N		N	16440	-160	5	-0.96	1606785260	96972	21.62	16540	16780	16320	21550	11620	16600	16569.48	8.07	0	-3330	17500	17050	16710	16260	15920	17275	16485	282	4950	500	12280	10	1	56314443	9258	-109.60	3.25	12	0.17	-150.00	5060.00	23100	20230912	-28.83	11790	20230726	39.44	21000	-21.71	20240327	15160	8.44	20240628	23100	-28.83	20230912	12480	31.73	20230803	2.35	N	085660	500	281 억		4544192	N	N	2375	N	00	N
8	20240731	100718	57	100.00	KSQ150		제약	N	N	N	N		N	16770	170	2	1.02	850935380	51175	11.41	16540	16780	16530	21550	11620	16600	16628.12	8.07	0	3715	17500	17050	16710	16260	15920	17275	16485	282	4950	500	12280	10	1	56314443	9444	-111.80	3.31	12	0.09	-150.00	5060.00	23100	20230912	-27.40	11790	20230726	42.24	21000	-20.14	20240327	15160	10.62	20240628	23100	-27.40	20230912	12480	34.38	20230803	2.35	N	085660	500	281 억		4544192	N	N	2375	N	00	N
9	20240731	090715	57	100.00	KSQ150		제약	N	N	N	N		N	16650	50	2	0.30	160509730	9668	2.16	16540	16660	16540	21550	11620	16600	16602.24	8.07	0	1563	17500	17050	16710	16260	15920	17275	16485	282	4950	500	12280	10	1	56314443	9376	-111.00	3.29	12	0.02	-150.00	5060.00	23100	20230912	-27.92	11790	20230726	41.22	21000	-20.71	20240327	15160	9.83	20240628	23100	-27.92	20230912	12480	33.41	20230803	2.35	N	085660	500	281 억		4544192	N	N	2375	N	00	N
10	20240730	160701	57	100.00	KSQ150		제약	N	N	N	N		N	16600	200	2	1.22	7500404520	446277	350.05	16390	17160	16370	21300	11480	16400	16806.70	8.16	0	-59635	16773	16586	16443	16256	16113	16565	16235	282	4900	500	12130	10	1	56314443	9348	-110.67	3.28	12	0.79	-150.00	5060.00	23100	20230912	-28.14	11790	20230726	40.80	21000	-20.95	20240327	15160	9.50	20240628	23100	-28.14	20230912	12480	33.01	20230803	2.34	N	085660	500	281 억		4594185	N	N	2375	N	00	N
11	20240730	150712	57	100.00	KSQ150		제약	N	N	N	N		N	16550	150	2	0.91	7177696250	426822	334.79	16390	17160	16370	21300	11480	16400	16816.60	8.16	0	-57720	16773	16586	16443	16256	16113	16565	16235	282	4900	500	12130	10	1	56314443	9320	-110.33	3.27	12	0.76	-150.00	5060.00	23100	20230912	-28.35	11790	20230726	40.37	21000	-21.19	20240327	15160	9.17	20240628	23100	-28.35	20230912	12480	32.61	20230803	2.34	N	085660	500	281 억		4594185	N	N	956	N	00	N
12	20240730	140703	57	100.00	KSQ150		제약	N	N	N	N		N	16500	100	2	0.61	6919096440	411184	322.53	16390	17160	16370	21300	11480	16400	16827.25	8.16	0	-56892	16773	16586	16443	16256	16113	16565	16235	282	4900	500	12130	10	1	56314443	9292	-110.00	3.26	12	0.73	-150.00	5060.00	23100	20230912	-28.57	11790	20230726	39.95	21000	-21.43	20240327	15160	8.84	20240628	23100	-28.57	20230912	12480	32.21	20230803	2.34	N	085660	500	281 억		4594185	N	N	956	N	00	N
13	20240730	130710	57	100.00	KSQ150		제약	N	N	N	N		N	16510	110	2	0.67	6593938420	391485	307.07	16390	17160	16370	21300	11480	16400	16843.40	8.16	0	-56771	16773	16586	16443	16256	16113	16565	16235	282	4900	500	12130	10	1	56314443	9298	-110.07	3.26	12	0.70	-150.00	5060.00	23100	20230912	-28.53	11790	20230726	40.03	21000	-21.38	20240327	15160	8.91	20240628	23100	-28.53	20230912	12480	32.29	20230803	2.34	N	085660	500	281 억		4594185	N	N	956	N	00	N
14	20240730	120703	57	100.00	KSQ150		제약	N	N	N	N		N	16580	180	2	1.10	6149099180	364507	285.91	16390	17160	16370	21300	11480	16400	16869.63	8.16	0	-48002	16773	16586	16443	16256	16113	16565	16235	282	4900	500	12130	10	1	56314443	9337	-110.53	3.28	12	0.65	-150.00	5060.00	23100	20230912	-28.23	11790	20230726	40.63	21000	-21.05	20240327	15160	9.37	20240628	23100	-28.23	20230912	12480	32.85	20230803	2.34	N	085660	500	281 억		4594185	N	N	956	N	00	N
15	20240730	110711	57	100.00	KSQ150		제약	N	N	N	N		N	16610	210	2	1.28	5798674340	343400	269.36	16390	17160	16370	21300	11480	16400	16886.06	8.16	0	-43360	16773	16586	16443	16256	16113	16565	16235	282	4900	500	12130	10	1	56314443	9354	-110.73	3.28	12	0.61	-150.00	5060.00	23100	20230912	-28.10	11790	20230726	40.88	21000	-20.90	20240327	15160	9.56	20240628	23100	-28.10	20230912	12480	33.09	20230803	2.34	N	085660	500	281 억		4594185	N	N	956	N	00	N
16	20240730	100711	57	100.00	KSQ150		제약	N	N	N	N		N	16630	230	2	1.40	5356035470	316787	248.48	16390	17160	16370	21300	11480	16400	16907.37	8.16	0	-32513	16773	16586	16443	16256	16113	16565	16235	282	4900	500	12130	10	1	56314443	9365	-110.87	3.29	12	0.56	-150.00	5060.00	23100	20230912	-28.01	11790	20230726	41.05	21000	-20.81	20240327	15160	9.70	20240628	23100	-28.01	20230912	12480	33.25	20230803	2.34	N	085660	500	281 억		4594185	N	N	956	N	00	N
17	20240730	090713	57	100.00	KSQ150		제약	N	N	N	N		N	17120	720	2	4.39	996708920	59132	46.38	16390	17150	16370	21300	11480	16400	16855.66	8.16	0	8366	16773	16586	16443	16256	16113	16565	16235	282	4900	500	12130	10	1	56314443	9641	-114.13	3.38	12	0.11	-150.00	5060.00	23100	20230912	-25.89	11790	20230726	45.21	21000	-18.48	20240327	15160	12.93	20240628	23100	-25.89	20230912	12480	37.18	20230803	2.34	N	085660	500	281 억		4594185	N	N	956	N	00	N
18	20240729	160701	57	100.00	KSQ150		제약	N	N	N	N		N	16400	-10	5	-0.06	2087425970	126704	71.22	16400	16630	16300	21300	11490	16410	16474.88	8.16	0	13937	16610	16510	16330	16230	16050	16560	16280	282	4890	500	12140	10	1	56314443	9236	-109.33	3.24	12	0.22	-150.00	5060.00	23100	20230912	-29.00	11790	20230726	39.10	21000	-21.90	20240327	15160	8.18	20240628	23100	-29.00	20230912	12480	31.41	20230803	2.35	N	085660	500	281 억		4596315	N	N	956	N	00	N
19	20240729	150708	57	100.00	KSQ150		제약	N	N	N	N		N	16480	70	2	0.43	1976003930	119917	67.41	16400	16630	16300	21300	11490	16410	16478.10	8.16	0	15571	16610	16510	16330	16230	16050	16560	16280	282	4890	500	12140	10	1	56314443	9281	-109.87	3.26	12	0.21	-150.00	5060.00	23100	20230912	-28.66	11790	20230726	39.78	21000	-21.52	20240327	15160	8.71	20240628	23100	-28.66	20230912	12480	32.05	20230803	2.35	N	085660	500	281 억		4596315	N	N	533	N	00	N
20	20240729	140715	57	100.00	KSQ150		제약	N	N	N	N		N	16470	60	2	0.37	1769626040	107361	60.35	16400	16630	16300	21300	11490	16410	16482.95	8.16	0	12354	16610	16510	16330	16230	16050	16560	16280	282	4890	500	12140	10	1	56314443	9275	-109.80	3.25	12	0.19	-150.00	5060.00	23100	20230912	-28.70	11790	20230726	39.69	21000	-21.57	20240327	15160	8.64	20240628	23100	-28.70	20230912	12480	31.97	20230803	2.35	N	085660	500	281 억		4596315	N	N	533	N	00	N
21	20240729	130715	57	100.00	KSQ150		제약	N	N	N	N		N	16490	80	2	0.49	1525778150	92596	52.05	16400	16630	16300	21300	11490	16410	16477.80	8.16	0	3573	16610	16510	16330	16230	16050	16560	16280	282	4890	500	12140	10	1	56314443	9286	-109.93	3.26	12	0.16	-150.00	5060.00	23100	20230912	-28.61	11790	20230726	39.86	21000	-21.48	20240327	15160	8.77	20240628	23100	-28.61	20230912	12480	32.13	20230803	2.35	N	085660	500	281 억		4596315	N	N	533	N	00	N
22	20240729	120708	57	100.00	KSQ150		제약	N	N	N	N		N	16430	20	2	0.12	1331256380	80777	45.41	16400	16630	16300	21300	11490	16410	16480.64	8.16	0	-1390	16610	16510	16330	16230	16050	16560	16280	282	4890	500	12140	10	1	56314443	9252	-109.53	3.25	12	0.14	-150.00	5060.00	23100	20230912	-28.87	11790	20230726	39.36	21000	-21.76	20240327	15160	8.38	20240628	23100	-28.87	20230912	12480	31.65	20230803	2.35	N	085660	500	281 억		4596315	N	N	533	N	00	N
23	20240729	110704	57	100.00	KSQ150		제약	N	N	N	N		N	16400	-10	5	-0.06	1174664140	71237	40.04	16400	16630	16300	21300	11490	16410	16489.53	8.16	0	697	16610	16510	16330	16230	16050	16560	16280	282	4890	500	12140	10	1	56314443	9236	-109.33	3.24	12	0.13	-150.00	5060.00	23100	20230912	-29.00	11790	20230726	39.10	21000	-21.90	20240327	15160	8.18	20240628	23100	-29.00	20230912	12480	31.41	20230803	2.35	N	085660	500	281 억		4596315	N	N	533	N	00	N
24	20240729	100702	57	100.00	KSQ150		제약	N	N	N	N		N	16450	40	2	0.24	962057370	58292	32.77	16400	16630	16300	21300	11490	16410	16504.11	8.16	0	3664	16610	16510	16330	16230	16050	16560	16280	282	4890	500	12140	10	1	56314443	9264	-109.67	3.25	12	0.10	-150.00	5060.00	23100	20230912	-28.79	11790	20230726	39.53	21000	-21.67	20240327	15160	8.51	20240628	23100	-28.79	20230912	12480	31.81	20230803	2.35	N	085660	500	281 억		4596315	N	N	533	N	00	N
25	20240729	090702	57	100.00	KSQ150		제약	N	N	N	N		N	16580	170	2	1.04	231621040	14095	7.92	16400	16580	16300	21300	11490	16410	16432.86	8.16	0	6192	16610	16510	16330	16230	16050	16560	16280	282	4890	500	12140	10	1	56314443	9337	-110.53	3.28	12	0.03	-150.00	5060.00	23100	20230912	-28.23	11790	20230726	40.63	21000	-21.05	20240327	15160	9.37	20240628	23100	-28.23	20230912	12480	32.85	20230803	2.35	N	085660	500	281 억		4596315	N	N	533	N	00	N
26	20240726	160651	57	100.00	KSQ150		제약	N	N	N	N		N	16410	200	2	1.23	2879259570	176327	88.45	16150	16430	16150	21050	11350	16210	16328.86	8.17	0	18027	16596	16402	16156	15962	15716	16500	16060	282	4840	500	11990	10	1	56314443	9241	-109.40	3.24	12	0.31	-150.00	5060.00	23100	20230912	-28.96	11790	20230726	39.19	21000	-21.86	20240327	15160	8.25	20240628	23100	-28.96	20230912	11790	39.19	20230726	2.34	N	085660	500	281 억		4601650	N	N	533	N	00	N
27	20240726	150659	57	100.00	KSQ150		제약	N	N	N	N		N	16400	190	2	1.17	2685706600	164536	82.54	16150	16430	16150	21050	11350	16210	16322.91	8.17	0	17799	16596	16402	16156	15962	15716	16500	16060	282	4840	500	11990	10	1	56314443	9236	-109.33	3.24	12	0.29	-150.00	5060.00	23100	20230912	-29.00	11790	20230726	39.10	21000	-21.90	20240327	15160	8.18	20240628	23100	-29.00	20230912	11790	39.10	20230726	2.34	N	085660	500	281 억		4601650	N	N	685	N	00	N
28	20240726	140659	57	100.00	KSQ150		제약	N	N	N	N		N	16370	160	2	0.99	2369457030	145238	72.86	16150	16430	16150	21050	11350	16210	16314.31	8.17	0	14897	16596	16402	16156	15962	15716	16500	16060	282	4840	500	11990	10	1	56314443	9219	-109.13	3.24	12	0.26	-150.00	5060.00	23100	20230912	-29.13	11790	20230726	38.85	21000	-22.05	20240327	15160	7.98	20240628	23100	-29.13	20230912	11790	38.85	20230726	2.34	N	085660	500	281 억		4601650	N	N	685	N	00	N
29	20240726	130659	57	100.00	KSQ150		제약	N	N	N	N		N	16280	70	2	0.43	2057052560	126104	63.26	16150	16430	16150	21050	11350	16210	16312.35	8.17	0	18135	16596	16402	16156	15962	15716	16500	16060	282	4840	500	11990	10	1	56314443	9168	-108.53	3.22	12	0.22	-150.00	5060.00	23100	20230912	-29.52	11790	20230726	38.08	21000	-22.48	20240327	15160	7.39	20240628	23100	-29.52	20230912	11790	38.08	20230726	2.34	N	085660	500	281 억		4601650	N	N	685	N	00	N
30	20240726	120703	57	100.00	KSQ150		제약	N	N	N	N		N	16290	80	2	0.49	1862989590	114175	57.27	16150	16430	16150	21050	11350	16210	16316.97	8.17	0	22732	16596	16402	16156	15962	15716	16500	16060	282	4840	500	11990	10	1	56314443	9174	-108.60	3.22	12	0.20	-150.00	5060.00	23100	20230912	-29.48	11790	20230726	38.17	21000	-22.43	20240327	15160	7.45	20240628	23100	-29.48	20230912	11790	38.17	20230726	2.34	N	085660	500	281 억		4601650	N	N	685	N	00	N
31	20240726	110701	57	100.00	KSQ150		제약	N	N	N	N		N	16350	140	2	0.86	1515951050	92867	46.59	16150	16430	16150	21050	11350	16210	16323.89	8.17	0	23556	16596	16402	16156	15962	15716	16500	16060	282	4840	500	11990	10	1	56314443	9207	-109.00	3.23	12	0.16	-150.00	5060.00	23100	20230912	-29.22	11790	20230726	38.68	21000	-22.14	20240327	15160	7.85	20240628	23100	-29.22	20230912	11790	38.68	20230726	2.34	N	085660	500	281 억		4601650	N	N	685	N	00	N
32	20240726	100700	57	100.00	KSQ150		제약	N	N	N	N		N	16350	140	2	0.86	666836510	40976	20.56	16150	16390	16150	21050	11350	16210	16273.83	8.17	0	11124	16596	16402	16156	15962	15716	16500	16060	282	4840	500	11990	10	1	56314443	9207	-109.00	3.23	12	0.07	-150.00	5060.00	23100	20230912	-29.22	11790	20230726	38.68	21000	-22.14	20240327	15160	7.85	20240628	23100	-29.22	20230912	11790	38.68	20230726	2.34	N	085660	500	281 억		4601650	N	N	685	N	00	N
33	20240726	090654	57	100.00	KSQ150		제약	N	N	N	N		N	16230	20	2	0.12	45657820	2823	1.42	16150	16230	16150	21050	11350	16210	16173.51	8.17	0	-835	16596	16402	16156	15962	15716	16500	16060	282	4840	500	11990	10	1	56314443	9140	-108.20	3.21	12	0.01	-150.00	5060.00	23100	20230912	-29.74	11790	20230726	37.66	21000	-22.71	20240327	15160	7.06	20240628	23100	-29.74	20230912	11790	37.66	20230726	2.34	N	085660	500	281 억		4601650	N	N	685	N	00	N
34	20240725	160656	57	100.00	KSQ150		제약	N	N	N	N		N	16210	170	2	1.06	3214314040	198337	204.16	15990	16350	15910	20850	11230	16040	16206.32	8.21	0	16449	16406	16222	15956	15772	15506	16315	15865	282	4810	500	11860	10	1	56314443	9129	-108.07	3.20	12	0.35	-150.00	5060.00	23100	20230912	-29.83	11790	20230726	37.49	21000	-22.81	20240327	15160	6.93	20240628	23100	-29.83	20230912	11790	37.49	20230726	2.35	N	085660	500	281 억		4623876	N	N	685	N	00	N
35	20240725	150705	57	100.00	KSQ150		제약	N	N	N	N		N	16230	190	2	1.18	2941151790	181499	186.83	15990	16350	15910	20850	11230	16040	16204.78	8.21	0	15137	16406	16222	15956	15772	15506	16315	15865	282	4810	500	11860	10	1	56314443	9140	-108.20	3.21	12	0.32	-150.00	5060.00	23100	20230912	-29.74	11790	20230726	37.66	21000	-22.71	20240327	15160	7.06	20240628	23100	-29.74	20230912	11790	37.66	20230726	2.35	N	085660	500	281 억		4623876	N	N	6720	N	00	N
36	20240725	140704	57	100.00	KSQ150		제약	N	N	N	N		N	16210	170	2	1.06	2556665380	157790	162.42	15990	16350	15910	20850	11230	16040	16202.96	8.21	0	12475	16406	16222	15956	15772	15506	16315	15865	282	4810	500	11860	10	1	56314443	9129	-108.07	3.20	12	0.28	-150.00	5060.00	23100	20230912	-29.83	11790	20230726	37.49	21000	-22.81	20240327	15160	6.93	20240628	23100	-29.83	20230912	11790	37.49	20230726	2.35	N	085660	500	281 억		4623876	N	N	6720	N	00	N
37	20240725	130658	57	100.00	KSQ150		제약	N	N	N	N		N	16110	70	2	0.44	2327338230	143621	147.84	15990	16350	15910	20850	11230	16040	16204.72	8.21	0	8397	16406	16222	15956	15772	15506	16315	15865	282	4810	500	11860	10	1	56314443	9072	-107.40	3.18	12	0.26	-150.00	5060.00	23100	20230912	-30.26	11790	20230726	36.64	21000	-23.29	20240327	15160	6.27	20240628	23100	-30.26	20230912	11790	36.64	20230726	2.35	N	085660	500	281 억		4623876	N	N	6720	N	00	N
38	20240725	120702	57	100.00	KSQ150		제약	N	N	N	N		N	16120	80	2	0.50	2153491410	132824	136.72	15990	16350	15910	20850	11230	16040	16213.12	8.21	0	5682	16406	16222	15956	15772	15506	16315	15865	282	4810	500	11860	10	1	56314443	9078	-107.47	3.19	12	0.24	-150.00	5060.00	23100	20230912	-30.22	11790	20230726	36.73	21000	-23.24	20240327	15160	6.33	20240628	23100	-30.22	20230912	11790	36.73	20230726	2.35	N	085660	500	281 억		4623876	N	N	6720	N	00	N
39	20240725	110657	57	100.00	KSQ150		제약	N	N	N	N		N	16230	190	2	1.18	1883753170	116127	119.53	15990	16350	15910	20850	11230	16040	16221.49	8.21	0	8778	16406	16222	15956	15772	15506	16315	15865	282	4810	500	11860	10	1	56314443	9140	-108.20	3.21	12	0.21	-150.00	5060.00	23100	20230912	-29.74	11790	20230726	37.66	21000	-22.71	20240327	15160	7.06	20240628	23100	-29.74	20230912	11790	37.66	20230726	2.35	N	085660	500	281 억		4623876	N	N	6720	N	00	N
40	20240725	100657	57	100.00	KSQ150		제약	N	N	N	N		N	16260	220	2	1.37	1459655760	89981	92.62	15990	16350	15910	20850	11230	16040	16221.82	8.21	0	3323	16406	16222	15956	15772	15506	16315	15865	282	4810	500	11860	10	1	56314443	9157	-108.40	3.21	12	0.16	-150.00	5060.00	23100	20230912	-29.61	11790	20230726	37.91	21000	-22.57	20240327	15160	7.26	20240628	23100	-29.61	20230912	11790	37.91	20230726	2.35	N	085660	500	281 억		4623876	N	N	6720	N	00	N
41	20240725	090655	57	100.00	KSQ150		제약	N	N	N	N		N	16190	150	2	0.94	208847470	13014	13.40	15990	16190	15910	20850	11230	16040	16047.91	8.21	0	3308	16406	16222	15956	15772	15506	16315	15865	282	4810	500	11860	10	1	56314443	9117	-107.93	3.20	12	0.02	-150.00	5060.00	23100	20230912	-29.91	11790	20230726	37.32	21000	-22.90	20240327	15160	6.79	20240628	23100	-29.91	20230912	11790	37.32	20230726	2.35	N	085660	500	281 억		4623876	N	N	6720	N	00	N
42	20240724	160651	57	100.00	KSQ150		제약	N	N	N	N		N	16040	150	2	0.94	1549745330	96876	82.38	15730	16140	15690	20650	11130	15890	15997.16	8.18	0	15320	16290	16090	15930	15730	15570	16190	15830	282	4760	500	11750	10	1	56314443	9033	-106.93	3.17	12	0.17	-150.00	5060.00	23100	20230912	-30.56	11790	20230726	36.05	21000	-23.62	20240327	15160	5.80	20240628	23100	-30.56	20230912	11790	36.05	20230726	2.35	N	085660	500	281 억		4607484	N	N	6720	N	00	N
43	20240724	150702	57	100.00	KSQ150		제약	N	N	N	N		N	16020	130	2	0.82	1421907360	88900	75.60	15730	16140	15690	20650	11130	15890	15994.46	8.18	0	12716	16290	16090	15930	15730	15570	16190	15830	282	4760	500	11750	10	1	56314443	9022	-106.80	3.17	12	0.16	-150.00	5060.00	23100	20230912	-30.65	11790	20230726	35.88	21000	-23.71	20240327	15160	5.67	20240628	23100	-30.65	20230912	11790	35.88	20230726	2.35	N	085660	500	281 억		4607484	N	N	5975	N	00	N
44	20240724	140657	57	100.00	KSQ150		제약	N	N	N	N		N	16010	120	2	0.76	1264202730	79074	67.24	15730	16140	15690	20650	11130	15890	15987.59	8.18	0	7648	16290	16090	15930	15730	15570	16190	15830	282	4760	500	11750	10	1	56314443	9016	-106.73	3.16	12	0.14	-150.00	5060.00	23100	20230912	-30.69	11790	20230726	35.79	21000	-23.76	20240327	15160	5.61	20240628	23100	-30.69	20230912	11790	35.79	20230726	2.35	N	085660	500	281 억		4607484	N	N	5975	N	00	N
45	20240724	130704	57	100.00	KSQ150		제약	N	N	N	N		N	16070	180	2	1.13	1067346360	66781	56.79	15730	16140	15690	20650	11130	15890	15982.78	8.18	0	12293	16290	16090	15930	15730	15570	16190	15830	282	4760	500	11750	10	1	56314443	9050	-107.13	3.18	12	0.12	-150.00	5060.00	23100	20230912	-30.43	11790	20230726	36.30	21000	-23.48	20240327	15160	6.00	20240628	23100	-30.43	20230912	11790	36.30	20230726	2.35	N	085660	500	281 억		4607484	N	N	5975	N	00	N
46	20240724	120702	57	100.00	KSQ150		제약	N	N	N	N		N	16080	190	2	1.20	987068520	61787	52.54	15730	16140	15690	20650	11130	15890	15975.34	8.18	0	11688	16290	16090	15930	15730	15570	16190	15830	282	4760	500	11750	10	1	56314443	9055	-107.20	3.18	12	0.11	-150.00	5060.00	23100	20230912	-30.39	11790	20230726	36.39	21000	-23.43	20240327	15160	6.07	20240628	23100	-30.39	20230912	11790	36.39	20230726	2.35	N	085660	500	281 억		4607484	N	N	5975	N	00	N
47	20240724	110659	57	100.00	KSQ150		제약	N	N	N	N		N	16100	210	2	1.32	736629920	46199	39.29	15730	16130	15690	20650	11130	15890	15944.72	8.18	0	5869	16290	16090	15930	15730	15570	16190	15830	282	4760	500	11750	10	1	56314443	9067	-107.33	3.18	12	0.08	-150.00	5060.00	23100	20230912	-30.30	11790	20230726	36.56	21000	-23.33	20240327	15160	6.20	20240628	23100	-30.30	20230912	11790	36.56	20230726	2.35	N	085660	500	281 억		4607484	N	N	5975	N	00	N
48	20240724	100714	57	100.00	KSQ150		제약	N	N	N	N		N	15940	50	2	0.31	372777770	23553	20.03	15730	16040	15690	20650	11130	15890	15827.19	8.18	0	1085	16290	16090	15930	15730	15570	16190	15830	282	4760	500	11750	10	1	56314443	8977	-106.27	3.15	12	0.04	-150.00	5060.00	23100	20230912	-31.00	11790	20230726	35.20	21000	-24.10	20240327	15160	5.15	20240628	23100	-31.00	20230912	11790	35.20	20230726	2.35	N	085660	500	281 억		4607484	N	N	5975	N	00	N
49	20240724	090655	57	100.00	KSQ150		제약	N	N	N	N		N	15760	-130	5	-0.82	117375770	7468	6.35	15730	15850	15690	20650	11130	15890	15717.16	8.18	0	-2986	16290	16090	15930	15730	15570	16190	15830	282	4760	500	11750	10	1	56314443	8875	-105.07	3.11	12	0.01	-150.00	5060.00	23100	20230912	-31.77	11790	20230726	33.67	21000	-24.95	20240327	15160	3.96	20240628	23100	-31.77	20230912	11790	33.67	20230726	2.35	N	085660	500	281 억		4607484	N	N	5975	N	00	N
50	20240723	160648	57	100.00	KSQ150		제약	N	N	N	N		N	15890	120	2	0.76	1842305470	115619	79.46	15820	16130	15770	20500	11040	15770	15934.98	8.16	0	13750	16356	16062	15866	15572	15376	15965	15475	282	4730	500	11660	10	1	56314443	8948	-105.93	3.14	12	0.21	-150.00	5060.00	23100	20230912	-31.21	11790	20230726	34.78	21000	-24.33	20240327	15160	4.82	20240628	23100	-31.21	20230912	11790	34.78	20230726	2.37	N	085660	500	281 억		4592785	N	N	5975	N	00	N
51	20240723	150704	57	100.00	KSQ150		제약	N	N	N	N		N	15850	80	2	0.51	1686135930	105782	72.70	15820	16130	15770	20500	11040	15770	15939.72	8.16	0	16081	16356	16062	15866	15572	15376	15965	15475	282	4730	500	11660	10	1	56314443	8926	-105.67	3.13	12	0.19	-150.00	5060.00	23100	20230912	-31.39	11790	20230726	34.44	21000	-24.52	20240327	15160	4.55	20240628	23100	-31.39	20230912	11790	34.44	20230726	2.37	N	085660	500	281 억		4592785	N	N	1688	N	00	N
52	20240723	140653	57	100.00	KSQ150		제약	N	N	N	N		N	15850	80	2	0.51	1533480170	96160	66.09	15820	16130	15770	20500	11040	15770	15947.17	8.16	0	16682	16356	16062	15866	15572	15376	15965	15475	282	4730	500	11660	10	1	56314443	8926	-105.67	3.13	12	0.17	-150.00	5060.00	23100	20230912	-31.39	11790	20230726	34.44	21000	-24.52	20240327	15160	4.55	20240628	23100	-31.39	20230912	11790	34.44	20230726	2.37	N	085660	500	281 억		4592785	N	N	1688	N	00	N
53	20240723	130648	57	100.00	KSQ150		제약	N	N	N	N		N	15980	210	2	1.33	1400999450	87842	60.37	15820	16130	15770	20500	11040	15770	15949.08	8.16	0	15865	16356	16062	15866	15572	15376	15965	15475	282	4730	500	11660	10	1	56314443	8999	-106.53	3.16	12	0.16	-150.00	5060.00	23100	20230912	-30.82	11790	20230726	35.54	21000	-23.90	20240327	15160	5.41	20240628	23100	-30.82	20230912	11790	35.54	20230726	2.37	N	085660	500	281 억		4592785	N	N	1688	N	00	N
54	20240723	120653	57	100.00	KSQ150		제약	N	N	N	N		N	15900	130	2	0.82	1216763840	76238	52.40	15820	16130	15770	20500	11040	15770	15960.07	8.16	0	15508	16356	16062	15866	15572	15376	15965	15475	282	4730	500	11660	10	1	56314443	8954	-106.00	3.14	12	0.14	-150.00	5060.00	23100	20230912	-31.17	11790	20230726	34.86	21000	-24.29	20240327	15160	4.88	20240628	23100	-31.17	20230912	11790	34.86	20230726	2.37	N	085660	500	281 억		4592785	N	N	1688	N	00	N
55	20240723	110656	57	100.00	KSQ150		제약	N	N	N	N		N	16000	230	2	1.46	1065299810	66748	45.87	15820	16130	15770	20500	11040	15770	15960.03	8.16	0	18663	16356	16062	15866	15572	15376	15965	15475	282	4730	500	11660	10	1	56314443	9010	-106.67	3.16	12	0.12	-150.00	5060.00	23100	20230912	-30.74	11790	20230726	35.71	21000	-23.81	20240327	15160	5.54	20240628	23100	-30.74	20230912	11790	35.71	20230726	2.37	N	085660	500	281 억		4592785	N	N	1688	N	00	N
56	20240723	100652	57	100.00	KSQ150		제약	N	N	N	N		N	15990	220	2	1.40	465077500	29303	20.14	15820	15990	15770	20500	11040	15770	15871.33	8.16	0	7739	16356	16062	15866	15572	15376	15965	15475	282	4730	500	11660	10	1	56314443	9005	-106.60	3.16	12	0.05	-150.00	5060.00	23100	20230912	-30.78	11790	20230726	35.62	21000	-23.86	20240327	15160	5.47	20240628	23100	-30.78	20230912	11790	35.62	20230726	2.37	N	085660	500	281 억		4592785	N	N	1688	N	00	N
57	20240723	090657	57	100.00	KSQ150		제약	N	N	N	N		N	15880	110	2	0.70	47695050	3009	2.07	15820	15910	15770	20500	11040	15770	15850.80	8.16	0	-99	16356	16062	15866	15572	15376	15965	15475	282	4730	500	11660	10	1	56314443	8943	-105.87	3.14	12	0.01	-150.00	5060.00	23100	20230912	-31.26	11790	20230726	34.69	21000	-24.38	20240327	15160	4.75	20240628	23100	-31.26	20230912	11790	34.69	20230726	2.37	N	085660	500	281 억		4592785	N	N	1688	N	00	N
58	20240722	160646	57	100.00	KSQ150		제약	N	N	N	N		N	15770	-340	5	-2.11	2229940620	140933	116.24	16150	16160	15670	20900	11280	16110	15822.09	8.20	0	-20333	16343	16226	16093	15976	15843	16285	16035	282	4790	500	11920	10	1	56314443	8881	-105.13	3.12	12	0.25	-150.00	5060.00	23100	20230912	-31.73	11790	20230726	33.76	21000	-24.90	20240327	15160	4.02	20240628	23100	-31.73	20230912	11790	33.76	20230726	2.40	N	085660	500	281 억		4618555	N	N	1688	N	00	N
59	20240722	150652	57	100.00	KSQ150		제약	N	N	N	N		N	15810	-300	5	-1.86	2013427130	127241	104.95	16150	16160	15670	20900	11280	16110	15823.05	8.20	0	-27106	16343	16226	16093	15976	15843	16285	16035	282	4790	500	11920	10	1	56314443	8903	-105.40	3.12	12	0.23	-150.00	5060.00	23100	20230912	-31.56	11790	20230726	34.10	21000	-24.71	20240327	15160	4.29	20240628	23100	-31.56	20230912	11790	34.10	20230726	2.40	N	085660	500	281 억		4618555	N	N	2275	N	00	N
60	20240722	140654	57	100.00	KSQ150		제약	N	N	N	N		N	15810	-300	5	-1.86	1816962100	114812	94.70	16150	16160	15670	20900	11280	16110	15824.80	8.20	0	-30131	16343	16226	16093	15976	15843	16285	16035	282	4790	500	11920	10	1	56314443	8903	-105.40	3.12	12	0.20	-150.00	5060.00	23100	20230912	-31.56	11790	20230726	34.10	21000	-24.71	20240327	15160	4.29	20240628	23100	-31.56	20230912	11790	34.10	20230726	2.40	N	085660	500	281 억		4618555	N	N	2275	N	00	N
61	20240722	130651	57	100.00	KSQ150		제약	N	N	N	N		N	15730	-380	5	-2.36	1684805350	106439	87.79	16150	16160	15670	20900	11280	16110	15828.04	8.20	0	-28514	16343	16226	16093	15976	15843	16285	16035	282	4790	500	11920	10	1	56314443	8858	-104.87	3.11	12	0.19	-150.00	5060.00	23100	20230912	-31.90	11790	20230726	33.42	21000	-25.10	20240327	15160	3.76	20240628	23100	-31.90	20230912	11790	33.42	20230726	2.40	N	085660	500	281 억		4618555	N	N	2275	N	00	N
62	20240722	120652	57	100.00	KSQ150		제약	N	N	N	N		N	15760	-350	5	-2.17	1550276400	97906	80.75	16150	16160	15670	20900	11280	16110	15833.49	8.20	0	-27897	16343	16226	16093	15976	15843	16285	16035	282	4790	500	11920	10	1	56314443	8875	-105.07	3.11	12	0.17	-150.00	5060.00	23100	20230912	-31.77	11790	20230726	33.67	21000	-24.95	20240327	15160	3.96	20240628	23100	-31.77	20230912	11790	33.67	20230726	2.40	N	085660	500	281 억		4618555	N	N	2275	N	00	N
63	20240722	110647	57	100.00	KSQ150		제약	N	N	N	N		N	15740	-370	5	-2.30	1261287350	79520	65.59	16150	16160	15670	20900	11280	16110	15860.32	8.20	0	-20566	16343	16226	16093	15976	15843	16285	16035	282	4790	500	11920	10	1	56314443	8864	-104.93	3.11	12	0.14	-150.00	5060.00	23100	20230912	-31.86	11790	20230726	33.50	21000	-25.05	20240327	15160	3.83	20240628	23100	-31.86	20230912	11790	33.50	20230726	2.40	N	085660	500	281 억		4618555	N	N	2275	N	00	N
64	20240722	100651	57	100.00	KSQ150		제약	N	N	N	N		N	15810	-300	5	-1.86	979590770	61615	50.82	16150	16160	15670	20900	11280	16110	15897.54	8.20	0	-10679	16343	16226	16093	15976	15843	16285	16035	282	4790	500	11920	10	1	56314443	8903	-105.40	3.12	12	0.11	-150.00	5060.00	23100	20230912	-31.56	11790	20230726	34.10	21000	-24.71	20240327	15160	4.29	20240628	23100	-31.56	20230912	11790	34.10	20230726	2.40	N	085660	500	281 억		4618555	N	N	2275	N	00	N
65	20240722	090651	57	100.00	KSQ150		제약	N	N	N	N		N	16080	-30	5	-0.19	141550850	8828	7.28	16150	16160	15940	20900	11280	16110	16031.64	8.20	0	-1847	16343	16226	16093	15976	15843	16285	16035	282	4790	500	11920	10	1	56314443	9055	-107.20	3.18	12	0.02	-150.00	5060.00	23100	20230912	-30.39	11790	20230726	36.39	21000	-23.43	20240327	15160	6.07	20240628	23100	-30.39	20230912	11790	36.39	20230726	2.40	N	085660	500	281 억		4618555	N	N	2275	N	00	N
66	20240719	160636	57	100.00	KSQ150		제약	N	N	N	N		N	16110	-100	5	-0.62	1942508570	120957	78.14	16090	16210	15960	21050	11350	16210	16059.34	8.16	0	14663	17236	16722	15966	15452	14696	16345	15075	282	4840	500	11990	10	1	56314443	9072	-107.40	3.18	12	0.21	-150.00	5060.00	23100	20230912	-30.26	11790	20230726	36.64	21000	-23.29	20240327	15160	6.27	20240628	23100	-30.26	20230912	11790	36.64	20230726	2.40	N	085660	500	281 억		4593992	N	N	2275	N	00	N
67	20240719	150642	57	100.00	KSQ150		제약	N	N	N	N		N	16200	-10	5	-0.06	1839096210	114547	73.99	16090	16210	15960	21050	11350	16210	16055.39	8.16	0	14377	17236	16722	15966	15452	14696	16345	15075	282	4840	500	11990	10	1	56314443	9123	-108.00	3.20	12	0.20	-150.00	5060.00	23100	20230912	-29.87	11790	20230726	37.40	21000	-22.86	20240327	15160	6.86	20240628	23100	-29.87	20230912	11790	37.40	20230726	2.40	N	085660	500	281 억		4593992	N	N	957	N	00	N
68	20240719	140645	57	100.00	KSQ150		제약	N	N	N	N		N	16000	-210	5	-1.30	1395111410	86915	56.14	16090	16210	15960	21050	11350	16210	16051.45	8.16	0	4161	17236	16722	15966	15452	14696	16345	15075	282	4840	500	11990	10	1	56314443	9010	-106.67	3.16	12	0.15	-150.00	5060.00	23100	20230912	-30.74	11790	20230726	35.71	21000	-23.81	20240327	15160	5.54	20240628	23100	-30.74	20230912	11790	35.71	20230726	2.40	N	085660	500	281 억		4593992	N	N	957	N	00	N
69	20240719	130637	57	100.00	KSQ150		제약	N	N	N	N		N	16010	-200	5	-1.23	1201010960	74769	48.30	16090	16210	15960	21050	11350	16210	16062.95	8.16	0	1420	17236	16722	15966	15452	14696	16345	15075	282	4840	500	11990	10	1	56314443	9016	-106.73	3.16	12	0.13	-150.00	5060.00	23100	20230912	-30.69	11790	20230726	35.79	21000	-23.76	20240327	15160	5.61	20240628	23100	-30.69	20230912	11790	35.79	20230726	2.40	N	085660	500	281 억		4593992	N	N	957	N	00	N
70	20240719	120637	57	100.00	KSQ150		제약	N	N	N	N		N	16130	-80	5	-0.49	912331930	56767	36.67	16090	16210	15960	21050	11350	16210	16071.52	8.16	0	1955	17236	16722	15966	15452	14696	16345	15075	282	4840	500	11990	10	1	56314443	9084	-107.53	3.19	12	0.10	-150.00	5060.00	23100	20230912	-30.17	11790	20230726	36.81	21000	-23.19	20240327	15160	6.40	20240628	23100	-30.17	20230912	11790	36.81	20230726	2.40	N	085660	500	281 억		4593992	N	N	957	N	00	N
71	20240719	110642	57	100.00	KSQ150		제약	N	N	N	N		N	16080	-130	5	-0.80	788168470	49064	31.69	16090	16210	15960	21050	11350	16210	16064.09	8.16	0	-2423	17236	16722	15966	15452	14696	16345	15075	282	4840	500	11990	10	1	56314443	9055	-107.20	3.18	12	0.09	-150.00	5060.00	23100	20230912	-30.39	11790	20230726	36.39	21000	-23.43	20240327	15160	6.07	20240628	23100	-30.39	20230912	11790	36.39	20230726	2.40	N	085660	500	281 억		4593992	N	N	957	N	00	N
72	20240719	100545	57	100.00	KSQ150		제약	N	N	N	N		N	16110	-100	5	-0.62	654752070	40789	26.35	16090	16210	15960	21050	11350	16210	16052.17	8.16	0	603	17236	16722	15966	15452	14696	16345	15075	282	4840	500	11990	10	1	56314443	9072	-107.40	3.18	12	0.07	-150.00	5060.00	23100	20230912	-30.26	11790	20230726	36.64	21000	-23.29	20240327	15160	6.27	20240628	23100	-30.26	20230912	11790	36.64	20230726	2.40	N	085660	500	281 억		4593992	N	N	957	N	00	N
73	20240719	090650	57	100.00	KSQ150		제약	N	N	N	N		N	16010	-200	5	-1.23	185550770	11539	7.45	16090	16210	16000	21050	11350	16210	16080.32	8.16	0	-5838	17236	16722	15966	15452	14696	16345	15075	282	4840	500	11990	10	1	56314443	9016	-106.73	3.16	12	0.02	-150.00	5060.00	23100	20230912	-30.69	11790	20230726	35.79	21000	-23.76	20240327	15160	5.61	20240628	23100	-30.69	20230912	11790	35.79	20230726	2.40	N	085660	500	281 억		4593992	N	N	957	N	00	N
74	20240718	160629	57	100.00	KSQ150		제약	N	N	N	N		N	16210	-150	5	-0.92	2497154510	154157	81.12	16480	16480	15210	21250	11460	16360	16198.74	8.12	0	40352	16580	16470	16370	16260	16160	16525	16315	282	4890	500	12100	10	1	56314443	9129	-108.07	3.20	12	0.27	-150.00	5060.00	23100	20230912	-29.83	11790	20230726	37.49	21000	-22.81	20240327	15160	6.93	20240628	23100	-29.83	20230912	11790	37.49	20230726	2.41	N	085660	500	281 억		4574157	N	N	957	N	00	N
75	20240718	150637	57	100.00	KSQ150		제약	N	N	N	N		N	16140	-220	5	-1.34	2338639810	144373	75.97	16480	16480	15210	21250	11460	16360	16198.58	8.12	0	35900	16580	16470	16370	16260	16160	16525	16315	282	4890	500	12100	10	1	56314443	9089	-107.60	3.19	12	0.26	-150.00	5060.00	23100	20230912	-30.13	11790	20230726	36.90	21000	-23.14	20240327	15160	6.46	20240628	23100	-30.13	20230912	11790	36.90	20230726	2.41	N	085660	500	281 억		4574157	N	N	7198	N	00	N
76	20240718	140633	57	100.00	KSQ150		제약	N	N	N	N		N	16180	-180	5	-1.10	2108421320	130141	68.48	16480	16480	15210	21250	11460	16360	16201.04	8.12	0	28017	16580	16470	16370	16260	16160	16525	16315	282	4890	500	12100	10	1	56314443	9112	-107.87	3.20	12	0.23	-150.00	5060.00	23100	20230912	-29.96	11790	20230726	37.23	21000	-22.95	20240327	15160	6.73	20240628	23100	-29.96	20230912	11790	37.23	20230726	2.41	N	085660	500	281 억		4574157	N	N	7198	N	00	N
77	20240718	130634	57	100.00	KSQ150		제약	N	N	N	N		N	16240	-120	5	-0.73	1820125700	112331	59.11	16480	16480	15210	21250	11460	16360	16203.22	8.12	0	24989	16580	16470	16370	16260	16160	16525	16315	282	4890	500	12100	10	1	56314443	9145	-108.27	3.21	12	0.20	-150.00	5060.00	23100	20230912	-29.70	11790	20230726	37.74	21000	-22.67	20240327	15160	7.12	20240628	23100	-29.70	20230912	11790	37.74	20230726	2.41	N	085660	500	281 억		4574157	N	N	7198	N	00	N
78	20240718	120634	57	100.00	KSQ150		제약	N	N	N	N		N	16210	-150	5	-0.92	1664146680	102723	54.05	16480	16480	15210	21250	11460	16360	16200.32	8.12	0	23502	16580	16470	16370	16260	16160	16525	16315	282	4890	500	12100	10	1	56314443	9129	-108.07	3.20	12	0.18	-150.00	5060.00	23100	20230912	-29.83	11790	20230726	37.49	21000	-22.81	20240327	15160	6.93	20240628	23100	-29.83	20230912	11790	37.49	20230726	2.41	N	085660	500	281 억		4574157	N	N	7198	N	00	N
79	20240718	110637	57	100.00	KSQ150		제약	N	N	N	N		N	16250	-110	5	-0.67	1460125450	90141	47.43	16480	16480	15210	21250	11460	16360	16198.22	8.12	0	18158	16580	16470	16370	16260	16160	16525	16315	282	4890	500	12100	10	1	56314443	9151	-108.33	3.21	12	0.16	-150.00	5060.00	23100	20230912	-29.65	11790	20230726	37.83	21000	-22.62	20240327	15160	7.19	20240628	23100	-29.65	20230912	11790	37.83	20230726	2.41	N	085660	500	281 억		4574157	N	N	7198	N	00	N
80	20240718	100639	57	100.00	KSQ150		제약	N	N	N	N		N	16180	-180	5	-1.10	1120622780	69225	36.43	16480	16480	15210	21250	11460	16360	16188.10	8.12	0	11723	16580	16470	16370	16260	16160	16525	16315	282	4890	500	12100	10	1	56314443	9112	-107.87	3.20	12	0.12	-150.00	5060.00	23100	20230912	-29.96	11790	20230726	37.23	21000	-22.95	20240327	15160	6.73	20240628	23100	-29.96	20230912	11790	37.23	20230726	2.41	N	085660	500	281 억		4574157	N	N	7198	N	00	N
81	20240718	090639	57	100.00	KSQ150		제약	N	N	N	N		N	16290	-70	5	-0.43	260957360	15927	8.38	16480	16480	16260	21250	11460	16360	16384.61	8.12	0	-578	16580	16470	16370	16260	16160	16525	16315	282	4890	500	12100	10	1	56314443	9174	-108.60	3.22	12	0.03	-150.00	5060.00	23100	20230912	-29.48	11790	20230726	38.17	21000	-22.43	20240327	15160	7.45	20240628	23100	-29.48	20230912	11790	38.17	20230726	2.41	N	085660	500	281 억		4574157	N	N	7198	N	00	N
82	20240717	160705	57	100.00	KSQ150		제약	N	N	N	N		N	16360	50	2	0.31	3093036650	188653	181.66	16300	16480	16270	21200	11420	16310	16395.41	8.04	0	53641	16536	16422	16246	16132	15956	16480	16190	282	4890	500	12060	10	1	56314443	9213	-109.07	3.23	12	0.33	-150.00	5060.00	23100	20230912	-29.18	11790	20230726	38.76	21000	-22.10	20240327	15160	7.92	20240628	23100	-29.18	20230912	11790	38.76	20230726	2.38	N	085660	500	281 억		4528418	N	N	7198	N	00	N
83	20240717	150709	57	100.00	KSQ150		제약	N	N	N	N		N	16310	0	3	0.00	2923625050	178290	171.68	16300	16480	16270	21200	11420	16310	16398.14	8.04	0	49223	16536	16422	16246	16132	15956	16480	16190	282	4890	500	12060	10	1	56314443	9185	-108.73	3.22	12	0.32	-150.00	5060.00	23100	20230912	-29.39	11790	20230726	38.34	21000	-22.33	20240327	15160	7.59	20240628	23100	-29.39	20230912	11790	38.34	20230726	2.38	N	085660	500	281 억		4528418	N	N	2255	N	00	N
84	20240717	140706	57	100.00	KSQ150		제약	N	N	N	N		N	16390	80	2	0.49	2408054860	146748	141.31	16300	16480	16270	21200	11420	16310	16409.46	8.04	0	39460	16536	16422	16246	16132	15956	16480	16190	282	4890	500	12060	10	1	56314443	9230	-109.27	3.24	12	0.26	-150.00	5060.00	23100	20230912	-29.05	11790	20230726	39.02	21000	-21.95	20240327	15160	8.11	20240628	23100	-29.05	20230912	11790	39.02	20230726	2.38	N	085660	500	281 억		4528418	N	N	2255	N	00	N
85	20240717	130705	57	100.00	KSQ150		제약	N	N	N	N		N	16420	110	2	0.67	2211852610	134792	129.79	16300	16480	16270	21200	11420	16310	16409.38	8.04	0	38195	16536	16422	16246	16132	15956	16480	16190	282	4890	500	12060	10	1	56314443	9247	-109.47	3.25	12	0.24	-150.00	5060.00	23100	20230912	-28.92	11790	20230726	39.27	21000	-21.81	20240327	15160	8.31	20240628	23100	-28.92	20230912	11790	39.27	20230726	2.38	N	085660	500	281 억		4528418	N	N	2255	N	00	N
86	20240717	120706	57	100.00	KSQ150		제약	N	N	N	N		N	16440	130	2	0.80	2078563800	126675	121.98	16300	16480	16270	21200	11420	16310	16408.63	8.04	0	37748	16536	16422	16246	16132	15956	16480	16190	282	4890	500	12060	10	1	56314443	9258	-109.60	3.25	12	0.22	-150.00	5060.00	23100	20230912	-28.83	11790	20230726	39.44	21000	-21.71	20240327	15160	8.44	20240628	23100	-28.83	20230912	11790	39.44	20230726	2.38	N	085660	500	281 억		4528418	N	N	2255	N	00	N
87	20240717	110706	57	100.00	KSQ150		제약	N	N	N	N		N	16450	140	2	0.86	1892063190	115341	111.06	16300	16480	16270	21200	11420	16310	16404.08	8.04	0	35616	16536	16422	16246	16132	15956	16480	16190	282	4890	500	12060	10	1	56314443	9264	-109.67	3.25	12	0.20	-150.00	5060.00	23100	20230912	-28.79	11790	20230726	39.53	21000	-21.67	20240327	15160	8.51	20240628	23100	-28.79	20230912	11790	39.53	20230726	2.38	N	085660	500	281 억		4528418	N	N	2255	N	00	N
88	20240717	100705	57	100.00	KSQ150		제약	N	N	N	N		N	16440	130	2	0.80	1239798960	75694	72.89	16300	16470	16270	21200	11420	16310	16379.09	8.04	0	25633	16536	16422	16246	16132	15956	16480	16190	282	4890	500	12060	10	1	56314443	9258	-109.60	3.25	12	0.13	-150.00	5060.00	23100	20230912	-28.83	11790	20230726	39.44	21000	-21.71	20240327	15160	8.44	20240628	23100	-28.83	20230912	11790	39.44	20230726	2.38	N	085660	500	281 억		4528418	N	N	2255	N	00	N
89	20240717	090546	57	100.00	KSQ150		제약	N	N	N	N		N	16430	120	2	0.74	252767940	15485	14.91	16300	16430	16270	21200	11420	16310	16323.41	8.04	0	9029	16536	16422	16246	16132	15956	16480	16190	282	4890	500	12060	10	1	56314443	9252	-109.53	3.25	12	0.03	-150.00	5060.00	23100	20230912	-28.87	11790	20230726	39.36	21000	-21.76	20240327	15160	8.38	20240628	23100	-28.87	20230912	11790	39.36	20230726	2.38	N	085660	500	281 억		4528418	N	N	2255	N	00	N
90	20240716	160707	57	100.00	KSQ150		제약	N	N	N	N		N	16310	-10	5	-0.06	1670068410	103066	92.55	16240	16360	16070	21200	11430	16320	16203.67	8.06	0	-6328	16513	16416	16263	16166	16013	16340	16090	282	4880	500	12070	10	1	56314443	9185	-108.73	3.22	12	0.18	-150.00	5060.00	23100	20230912	-29.39	11790	20230726	38.34	21000	-22.33	20240327	15160	7.59	20240628	23100	-29.39	20230912	11790	38.34	20230726	2.42	N	085660	500	281 억		4538382	N	N	2255	N	00	N
91	20240716	150714	57	100.00	KSQ150		제약	N	N	N	N		N	16250	-70	5	-0.43	1502149240	92767	83.30	16240	16360	16070	21200	11430	16320	16192.52	8.06	0	-8366	16513	16416	16263	16166	16013	16340	16090	282	4880	500	12070	10	1	56314443	9151	-108.33	3.21	12	0.16	-150.00	5060.00	23100	20230912	-29.65	11790	20230726	37.83	21000	-22.62	20240327	15160	7.19	20240628	23100	-29.65	20230912	11790	37.83	20230726	2.42	N	085660	500	281 억		4538382	N	N	4717	N	00	N
92	20240716	140711	57	100.00	KSQ150		제약	N	N	N	N		N	16210	-110	5	-0.67	1200506850	74220	66.65	16240	16360	16070	21200	11430	16320	16174.71	8.06	0	-9899	16513	16416	16263	16166	16013	16340	16090	282	4880	500	12070	10	1	56314443	9129	-108.07	3.20	12	0.13	-150.00	5060.00	23100	20230912	-29.83	11790	20230726	37.49	21000	-22.81	20240327	15160	6.93	20240628	23100	-29.83	20230912	11790	37.49	20230726	2.42	N	085660	500	281 억		4538382	N	N	4717	N	00	N
93	20240716	130712	57	100.00	KSQ150		제약	N	N	N	N		N	16110	-210	5	-1.29	1026142260	63433	56.96	16240	16360	16070	21200	11430	16320	16176.47	8.06	0	-12321	16513	16416	16263	16166	16013	16340	16090	282	4880	500	12070	10	1	56314443	9072	-107.40	3.18	12	0.11	-150.00	5060.00	23100	20230912	-30.26	11790	20230726	36.64	21000	-23.29	20240327	15160	6.27	20240628	23100	-30.26	20230912	11790	36.64	20230726	2.42	N	085660	500	281 억		4538382	N	N	4717	N	00	N
94	20240716	120710	57	100.00	KSQ150		제약	N	N	N	N		N	16150	-170	5	-1.04	955937870	59081	53.05	16240	16360	16070	21200	11430	16320	16179.79	8.06	0	-12714	16513	16416	16263	16166	16013	16340	16090	282	4880	500	12070	10	1	56314443	9095	-107.67	3.19	12	0.10	-150.00	5060.00	23100	20230912	-30.09	11790	20230726	36.98	21000	-23.10	20240327	15160	6.53	20240628	23100	-30.09	20230912	11790	36.98	20230726	2.42	N	085660	500	281 억		4538382	N	N	4717	N	00	N
95	20240716	110710	57	100.00	KSQ150		제약	N	N	N	N		N	16100	-220	5	-1.35	856381430	52903	47.51	16240	16360	16070	21200	11430	16320	16187.42	8.06	0	-12488	16513	16416	16263	16166	16013	16340	16090	282	4880	500	12070	10	1	56314443	9067	-107.33	3.18	12	0.09	-150.00	5060.00	23100	20230912	-30.30	11790	20230726	36.56	21000	-23.33	20240327	15160	6.20	20240628	23100	-30.30	20230912	11790	36.56	20230726	2.42	N	085660	500	281 억		4538382	N	N	4717	N	00	N
96	20240716	100711	57	100.00	KSQ150		제약	N	N	N	N		N	16080	-240	5	-1.47	627211700	38670	34.73	16240	16360	16080	21200	11430	16320	16219.23	8.06	0	-14011	16513	16416	16263	16166	16013	16340	16090	282	4880	500	12070	10	1	56314443	9055	-107.20	3.18	12	0.07	-150.00	5060.00	23100	20230912	-30.39	11790	20230726	36.39	21000	-23.43	20240327	15160	6.07	20240628	23100	-30.39	20230912	11790	36.39	20230726	2.42	N	085660	500	281 억		4538382	N	N	4717	N	00	N
97	20240716	090709	57	100.00	KSQ150		제약	N	N	N	N		N	16260	-60	5	-0.37	82551560	5079	4.56	16240	16320	16220	21200	11430	16320	16251.64	8.06	0	281	16513	16416	16263	16166	16013	16340	16090	282	4880	500	12070	10	1	56314443	9157	-108.40	3.21	12	0.01	-150.00	5060.00	23100	20230912	-29.61	11790	20230726	37.91	21000	-22.57	20240327	15160	7.26	20240628	23100	-29.61	20230912	11790	37.91	20230726	2.42	N	085660	500	281 억		4538382	N	N	4717	N	00	N
98	20240715	160659	57	100.00	KSQ150		제약	N	N	N	N		N	16320	-10	5	-0.06	1797878300	110828	64.86	16330	16360	16110	21200	11440	16330	16221.99	8.05	0	2101	16696	16512	16166	15982	15636	16605	16075	282	4870	500	12080	10	1	56314443	9191	-108.80	3.23	12	0.20	-150.00	5060.00	23100	20230912	-29.35	11790	20230726	38.42	21000	-22.29	20240327	15160	7.65	20240628	23100	-29.35	20230912	11790	38.42	20230726	2.42	N	085660	500	281 억		4533465	N	N	4717	N	00	N
99	20240715	150704	57	100.00	KSQ150		제약	N	N	N	N		N	16200	-130	5	-0.80	1657668080	102223	59.82	16330	16360	16110	21200	11440	16330	16216.19	8.05	0	3659	16696	16512	16166	15982	15636	16605	16075	282	4870	500	12080	10	1	56314443	9123	-108.00	3.20	12	0.18	-150.00	5060.00	23100	20230912	-29.87	11790	20230726	37.40	21000	-22.86	20240327	15160	6.86	20240628	23100	-29.87	20230912	11790	37.40	20230726	2.42	N	085660	500	281 억		4533465	N	N	1076	N	00	N
100	20240715	140702	57	100.00	KSQ150		제약	N	N	N	N		N	16240	-90	5	-0.55	1463892400	90304	52.85	16330	16360	16110	21200	11440	16330	16210.71	8.05	0	4203	16696	16512	16166	15982	15636	16605	16075	282	4870	500	12080	10	1	56314443	9145	-108.27	3.21	12	0.16	-150.00	5060.00	23100	20230912	-29.70	11790	20230726	37.74	21000	-22.67	20240327	15160	7.12	20240628	23100	-29.70	20230912	11790	37.74	20230726	2.42	N	085660	500	281 억		4533465	N	N	1076	N	00	N
101	20240715	130704	57	100.00	KSQ150		제약	N	N	N	N		N	16180	-150	5	-0.92	1173813390	72388	42.36	16330	16360	16110	21200	11440	16330	16215.58	8.05	0	-5296	16696	16512	16166	15982	15636	16605	16075	282	4870	500	12080	10	1	56314443	9112	-107.87	3.20	12	0.13	-150.00	5060.00	23100	20230912	-29.96	11790	20230726	37.23	21000	-22.95	20240327	15160	6.73	20240628	23100	-29.96	20230912	11790	37.23	20230726	2.42	N	085660	500	281 억		4533465	N	N	1076	N	00	N
102	20240715	120703	57	100.00	KSQ150		제약	N	N	N	N		N	16200	-130	5	-0.80	1010769430	62319	36.47	16330	16360	16110	21200	11440	16330	16219.28	8.05	0	-6899	16696	16512	16166	15982	15636	16605	16075	282	4870	500	12080	10	1	56314443	9123	-108.00	3.20	12	0.11	-150.00	5060.00	23100	20230912	-29.87	11790	20230726	37.40	21000	-22.86	20240327	15160	6.86	20240628	23100	-29.87	20230912	11790	37.40	20230726	2.42	N	085660	500	281 억		4533465	N	N	1076	N	00	N
103	20240715	110703	57	100.00	KSQ150		제약	N	N	N	N		N	16200	-130	5	-0.80	932813560	57507	33.65	16330	16360	16110	21200	11440	16330	16220.87	8.05	0	-6801	16696	16512	16166	15982	15636	16605	16075	282	4870	500	12080	10	1	56314443	9123	-108.00	3.20	12	0.10	-150.00	5060.00	23100	20230912	-29.87	11790	20230726	37.40	21000	-22.86	20240327	15160	6.86	20240628	23100	-29.87	20230912	11790	37.40	20230726	2.42	N	085660	500	281 억		4533465	N	N	1076	N	00	N
104	20240715	100703	57	100.00	KSQ150		제약	N	N	N	N		N	16160	-170	5	-1.04	732888880	45143	26.42	16330	16360	16130	21200	11440	16330	16234.83	8.05	0	-8033	16696	16512	16166	15982	15636	16605	16075	282	4870	500	12080	10	1	56314443	9100	-107.73	3.19	12	0.08	-150.00	5060.00	23100	20230912	-30.04	11790	20230726	37.07	21000	-23.05	20240327	15160	6.60	20240628	23100	-30.04	20230912	11790	37.07	20230726	2.42	N	085660	500	281 억		4533465	N	N	1076	N	00	N
105	20240715	090703	57	100.00	KSQ150		제약	N	N	N	N		N	16360	30	2	0.18	186795770	11470	6.71	16330	16360	16210	21200	11440	16330	16285.59	8.05	0	235	16696	16512	16166	15982	15636	16605	16075	282	4870	500	12080	10	1	56314443	9213	-109.07	3.23	12	0.02	-150.00	5060.00	23100	20230912	-29.18	11790	20230726	38.76	21000	-22.10	20240327	15160	7.92	20240628	23100	-29.18	20230912	11790	38.76	20230726	2.42	N	085660	500	281 억		4533465	N	N	1076	N	00	N
106	20240712	160657	57	100.00	KSQ150		제약	N	N	N	N		N	16330	530	2	3.35	2759553780	170492	144.52	15830	16350	15820	20500	11060	15800	16184.98	7.97	0	39061	16200	16000	15890	15690	15580	15945	15635	282	4700	500	11690	10	1	56314443	9196	-108.87	3.23	12	0.30	-150.00	5060.00	23100	20230912	-29.31	11790	20230726	38.51	21000	-22.24	20240327	15160	7.72	20240628	23100	-29.31	20230912	11790	38.51	20230726	2.41	N	085660	500	281 억		4490562	N	N	1076	N	00	N
107	20240712	150702	57	100.00	KSQ150		제약	N	N	N	N		N	16300	500	2	3.16	2516959270	155627	131.92	15830	16350	15820	20500	11060	15800	16173.32	7.97	0	36941	16200	16000	15890	15690	15580	15945	15635	282	4700	500	11690	10	1	56314443	9179	-108.67	3.22	12	0.28	-150.00	5060.00	23100	20230912	-29.44	11790	20230726	38.25	21000	-22.38	20240327	15160	7.52	20240628	23100	-29.44	20230912	11790	38.25	20230726	2.41	N	085660	500	281 억		4490562	N	N	970	N	00	N
108	20240712	140705	57	100.00	KSQ150		제약	N	N	N	N		N	16230	430	2	2.72	2144758030	132741	112.52	15830	16350	15820	20500	11060	15800	16157.80	7.97	0	33816	16200	16000	15890	15690	15580	15945	15635	282	4700	500	11690	10	1	56314443	9140	-108.20	3.21	12	0.24	-150.00	5060.00	23100	20230912	-29.74	11790	20230726	37.66	21000	-22.71	20240327	15160	7.06	20240628	23100	-29.74	20230912	11790	37.66	20230726	2.41	N	085660	500	281 억		4490562	N	N	970	N	00	N
109	20240712	130659	57	100.00	KSQ150		제약	N	N	N	N		N	16200	400	2	2.53	2016649470	124834	105.82	15830	16350	15820	20500	11060	15800	16155.00	7.97	0	30615	16200	16000	15890	15690	15580	15945	15635	282	4700	500	11690	10	1	56314443	9123	-108.00	3.20	12	0.22	-150.00	5060.00	23100	20230912	-29.87	11790	20230726	37.40	21000	-22.86	20240327	15160	6.86	20240628	23100	-29.87	20230912	11790	37.40	20230726	2.41	N	085660	500	281 억		4490562	N	N	970	N	00	N
110	20240712	120701	57	100.00	KSQ150		제약	N	N	N	N		N	16170	370	2	2.34	1877765620	116250	98.54	15830	16350	15820	20500	11060	15800	16153.20	7.97	0	30956	16200	16000	15890	15690	15580	15945	15635	282	4700	500	11690	10	1	56314443	9106	-107.80	3.20	12	0.21	-150.00	5060.00	23100	20230912	-30.00	11790	20230726	37.15	21000	-23.00	20240327	15160	6.66	20240628	23100	-30.00	20230912	11790	37.15	20230726	2.41	N	085660	500	281 억		4490562	N	N	970	N	00	N
111	20240712	110658	57	100.00	KSQ150		제약	N	N	N	N		N	16240	440	2	2.78	1631543590	101069	85.67	15830	16350	15820	20500	11060	15800	16143.29	7.97	0	29107	16200	16000	15890	15690	15580	15945	15635	282	4700	500	11690	10	1	56314443	9145	-108.27	3.21	12	0.18	-150.00	5060.00	23100	20230912	-29.70	11790	20230726	37.74	21000	-22.67	20240327	15160	7.12	20240628	23100	-29.70	20230912	11790	37.74	20230726	2.41	N	085660	500	281 억		4490562	N	N	970	N	00	N
112	20240712	100701	57	100.00	KSQ150		제약	N	N	N	N		N	16110	310	2	1.96	1265016670	78447	66.50	15830	16350	15820	20500	11060	15800	16126.27	7.97	0	23755	16200	16000	15890	15690	15580	15945	15635	282	4700	500	11690	10	1	56314443	9072	-107.40	3.18	12	0.14	-150.00	5060.00	23100	20230912	-30.26	11790	20230726	36.64	21000	-23.29	20240327	15160	6.27	20240628	23100	-30.26	20230912	11790	36.64	20230726	2.41	N	085660	500	281 억		4490562	N	N	970	N	00	N
113	20240712	090657	57	100.00	KSQ150		제약	N	N	N	N		N	15950	150	2	0.95	146043930	9200	7.80	15830	15950	15820	20500	11060	15800	15875.36	7.97	0	4627	16200	16000	15890	15690	15580	15945	15635	282	4700	500	11690	10	1	56314443	8982	-106.33	3.15	12	0.02	-150.00	5060.00	23100	20230912	-30.95	11790	20230726	35.28	21000	-24.05	20240327	15160	5.21	20240628	23100	-30.95	20230912	11790	35.28	20230726	2.41	N	085660	500	281 억		4490562	N	N	970	N	00	N
114	20240711	160655	57	100.00	KSQ150		제약	N	N	N	N		N	15800	-140	5	-0.88	1861376440	117220	81.44	16090	16090	15780	20700	11160	15940	15879.68	8.00	0	-13624	16120	16030	15940	15850	15760	15985	15805	282	4760	500	11790	10	1	56314443	8898	-105.33	3.12	12	0.21	-150.00	5060.00	23100	20230912	-31.60	11790	20230726	34.01	21000	-24.76	20240327	15160	4.22	20240628	23100	-31.60	20230912	11790	34.01	20230726	2.41	N	085660	500	281 억		4507952	N	N	970	N	00	N
115	20240711	150700	57	100.00	KSQ150		제약	N	N	N	N		N	15810	-130	5	-0.82	1674775890	105408	73.24	16090	16090	15800	20700	11160	15940	15888.51	8.00	0	-11457	16120	16030	15940	15850	15760	15985	15805	282	4760	500	11790	10	1	56314443	8903	-105.40	3.12	12	0.19	-150.00	5060.00	23100	20230912	-31.56	11790	20230726	34.10	21000	-24.71	20240327	15160	4.29	20240628	23100	-31.56	20230912	11790	34.10	20230726	2.41	N	085660	500	281 억		4507952	N	N	7287	N	00	N
116	20240711	140700	57	100.00	KSQ150		제약	N	N	N	N		N	15830	-110	5	-0.69	1366022060	85900	59.68	16090	16090	15820	20700	11160	15940	15902.47	8.00	0	-10568	16120	16030	15940	15850	15760	15985	15805	282	4760	500	11790	10	1	56314443	8915	-105.53	3.13	12	0.15	-150.00	5060.00	23100	20230912	-31.47	11790	20230726	34.27	21000	-24.62	20240327	15160	4.42	20240628	23100	-31.47	20230912	11790	34.27	20230726	2.41	N	085660	500	281 억		4507952	N	N	7287	N	00	N
117	20240711	130657	57	100.00	KSQ150		제약	N	N	N	N		N	15900	-40	5	-0.25	1122429650	70533	49.01	16090	16090	15830	20700	11160	15940	15913.54	8.00	0	-10018	16120	16030	15940	15850	15760	15985	15805	282	4760	500	11790	10	1	56314443	8954	-106.00	3.14	12	0.13	-150.00	5060.00	23100	20230912	-31.17	11790	20230726	34.86	21000	-24.29	20240327	15160	4.88	20240628	23100	-31.17	20230912	11790	34.86	20230726	2.41	N	085660	500	281 억		4507952	N	N	7287	N	00	N
118	20240711	120658	57	100.00	KSQ150		제약	N	N	N	N		N	15880	-60	5	-0.38	1069655990	67215	46.70	16090	16090	15830	20700	11160	15940	15913.95	8.00	0	-10052	16120	16030	15940	15850	15760	15985	15805	282	4760	500	11790	10	1	56314443	8943	-105.87	3.14	12	0.12	-150.00	5060.00	23100	20230912	-31.26	11790	20230726	34.69	21000	-24.38	20240327	15160	4.75	20240628	23100	-31.26	20230912	11790	34.69	20230726	2.41	N	085660	500	281 억		4507952	N	N	7287	N	00	N
119	20240711	110655	57	100.00	KSQ150		제약	N	N	N	N		N	15830	-110	5	-0.69	813728300	51080	35.49	16090	16090	15830	20700	11160	15940	15930.47	8.00	0	-9744	16120	16030	15940	15850	15760	15985	15805	282	4760	500	11790	10	1	56314443	8915	-105.53	3.13	12	0.09	-150.00	5060.00	23100	20230912	-31.47	11790	20230726	34.27	21000	-24.62	20240327	15160	4.42	20240628	23100	-31.47	20230912	11790	34.27	20230726	2.41	N	085660	500	281 억		4507952	N	N	7287	N	00	N
120	20240711	100657	57	100.00	KSQ150		제약	N	N	N	N		N	16020	80	2	0.50	391057330	24490	17.02	16090	16090	15880	20700	11160	15940	15968.04	8.00	0	-3783	16120	16030	15940	15850	15760	15985	15805	282	4760	500	11790	10	1	56314443	9022	-106.80	3.17	12	0.04	-150.00	5060.00	23100	20230912	-30.65	11790	20230726	35.88	21000	-23.71	20240327	15160	5.67	20240628	23100	-30.65	20230912	11790	35.88	20230726	2.41	N	085660	500	281 억		4507952	N	N	7287	N	00	N
121	20240711	090654	57	100.00	KSQ150		제약	N	N	N	N		N	15940	0	3	0.00	126229760	7879	5.47	16090	16090	15940	20700	11160	15940	16021.04	8.00	0	-842	16120	16030	15940	15850	15760	15985	15805	282	4760	500	11790	10	1	56314443	8977	-106.27	3.15	12	0.01	-150.00	5060.00	23100	20230912	-31.00	11790	20230726	35.20	21000	-24.10	20240327	15160	5.15	20240628	23100	-31.00	20230912	11790	35.20	20230726	2.41	N	085660	500	281 억		4507952	N	N	7287	N	00	N
122	20240710	160654	57	100.00	KSQ150		제약	N	N	N	N		N	15940	-150	5	-0.93	2267120460	142213	66.81	16000	16030	15850	20900	11270	16090	15941.73	7.98	0	2880	16536	16312	16106	15882	15676	16425	15995	282	4810	500	11900	10	1	56314443	8977	-106.27	3.15	12	0.25	-150.00	5060.00	23100	20230912	-31.00	11790	20230726	35.20	21000	-24.10	20240327	15160	5.15	20240628	23100	-31.00	20230912	11790	35.20	20230726	2.42	N	085660	500	281 억		4492957	N	N	7287	N	00	N
123	20240710	150656	57	100.00	KSQ150		제약	N	N	N	N		N	15980	-110	5	-0.68	2121819030	133107	62.53	16000	16030	15850	20900	11270	16090	15940.70	7.98	0	3107	16536	16312	16106	15882	15676	16425	15995	282	4810	500	11900	10	1	56314443	8999	-106.53	3.16	12	0.24	-150.00	5060.00	23100	20230912	-30.82	11790	20230726	35.54	21000	-23.90	20240327	15160	5.41	20240628	23100	-30.82	20230912	11790	35.54	20230726	2.42	N	085660	500	281 억		4492957	N	N	14347	N	00	N
124	20240710	140654	57	100.00	KSQ150		제약	N	N	N	N		N	15980	-110	5	-0.68	1937597040	121580	57.12	16000	16030	15850	20900	11270	16090	15936.81	7.98	0	1687	16536	16312	16106	15882	15676	16425	15995	282	4810	500	11900	10	1	56314443	8999	-106.53	3.16	12	0.22	-150.00	5060.00	23100	20230912	-30.82	11790	20230726	35.54	21000	-23.90	20240327	15160	5.41	20240628	23100	-30.82	20230912	11790	35.54	20230726	2.42	N	085660	500	281 억		4492957	N	N	14347	N	00	N
125	20240710	130654	57	100.00	KSQ150		제약	N	N	N	N		N	15890	-200	5	-1.24	1736825330	108987	51.20	16000	16030	15850	20900	11270	16090	15936.08	7.98	0	3354	16536	16312	16106	15882	15676	16425	15995	282	4810	500	11900	10	1	56314443	8948	-105.93	3.14	12	0.19	-150.00	5060.00	23100	20230912	-31.21	11790	20230726	34.78	21000	-24.33	20240327	15160	4.82	20240628	23100	-31.21	20230912	11790	34.78	20230726	2.42	N	085660	500	281 억		4492957	N	N	14347	N	00	N
126	20240710	120654	57	100.00	KSQ150		제약	N	N	N	N		N	15960	-130	5	-0.81	1282442590	80447	37.79	16000	16030	15850	20900	11270	16090	15941.46	7.98	0	1095	16536	16312	16106	15882	15676	16425	15995	282	4810	500	11900	10	1	56314443	8988	-106.40	3.15	12	0.14	-150.00	5060.00	23100	20230912	-30.91	11790	20230726	35.37	21000	-24.00	20240327	15160	5.28	20240628	23100	-30.91	20230912	11790	35.37	20230726	2.42	N	085660	500	281 억		4492957	N	N	14347	N	00	N
127	20240710	110655	57	100.00	KSQ150		제약	N	N	N	N		N	15980	-110	5	-0.68	1122855260	70459	33.10	16000	16030	15850	20900	11270	16090	15936.29	7.98	0	935	16536	16312	16106	15882	15676	16425	15995	282	4810	500	11900	10	1	56314443	8999	-106.53	3.16	12	0.13	-150.00	5060.00	23100	20230912	-30.82	11790	20230726	35.54	21000	-23.90	20240327	15160	5.41	20240628	23100	-30.82	20230912	11790	35.54	20230726	2.42	N	085660	500	281 억		4492957	N	N	14347	N	00	N
128	20240710	100650	57	100.00	KSQ150		제약	N	N	N	N		N	15950	-140	5	-0.87	811843500	50986	23.95	16000	16020	15850	20900	11270	16090	15922.87	7.98	0	-8112	16536	16312	16106	15882	15676	16425	15995	282	4810	500	11900	10	1	56314443	8982	-106.33	3.15	12	0.09	-150.00	5060.00	23100	20230912	-30.95	11790	20230726	35.28	21000	-24.05	20240327	15160	5.21	20240628	23100	-30.95	20230912	11790	35.28	20230726	2.42	N	085660	500	281 억		4492957	N	N	14347	N	00	N
129	20240710	090655	57	100.00	KSQ150		제약	N	N	N	N		N	15950	-140	5	-0.87	141695730	8872	4.17	16000	16020	15930	20900	11270	16090	15971.11	7.98	0	-2612	16536	16312	16106	15882	15676	16425	15995	282	4810	500	11900	10	1	56314443	8982	-106.33	3.15	12	0.02	-150.00	5060.00	23100	20230912	-30.95	11790	20230726	35.28	21000	-24.05	20240327	15160	5.21	20240628	23100	-30.95	20230912	11790	35.28	20230726	2.42	N	085660	500	281 억		4492957	N	N	14347	N	00	N
130	20240709	160652	57	100.00	KSQ150		제약	N	N	N	N		N	16090	190	2	1.19	3417644900	211619	143.11	15900	16330	15900	20650	11130	15900	16150.34	7.97	0	-11989	16200	16050	15930	15780	15660	16125	15855	282	4750	500	11760	10	1	56314443	9061	-107.27	3.18	12	0.38	-150.00	5060.00	23100	20230912	-30.35	11790	20230726	36.47	21000	-23.38	20240327	15160	6.13	20240628	23100	-30.35	20230912	11790	36.47	20230726	2.41	N	085660	500	281 억		4490234	N	N	14347	N	00	N
131	20240709	150653	57	100.00	KSQ150		제약	N	N	N	N		N	16060	160	2	1.01	3268044210	202315	136.82	15900	16330	15900	20650	11130	15900	16153.39	7.97	0	-12550	16200	16050	15930	15780	15660	16125	15855	282	4750	500	11760	10	1	56314443	9044	-107.07	3.17	12	0.36	-150.00	5060.00	23100	20230912	-30.48	11790	20230726	36.22	21000	-23.52	20240327	15160	5.94	20240628	23100	-30.48	20230912	11790	36.22	20230726	2.41	N	085660	500	281 억		4490234	N	N	4253	N	00	N
132	20240709	140654	57	100.00	KSQ150		제약	N	N	N	N		N	16100	200	2	1.26	2931244120	181389	122.67	15900	16330	15900	20650	11130	15900	16160.15	7.97	0	-10081	16200	16050	15930	15780	15660	16125	15855	282	4750	500	11760	10	1	56314443	9067	-107.33	3.18	12	0.32	-150.00	5060.00	23100	20230912	-30.30	11790	20230726	36.56	21000	-23.33	20240327	15160	6.20	20240628	23100	-30.30	20230912	11790	36.56	20230726	2.41	N	085660	500	281 억		4490234	N	N	4253	N	00	N
133	20240709	130656	57	100.00	KSQ150		제약	N	N	N	N		N	16150	250	2	1.57	2502499300	154781	104.67	15900	16330	15900	20650	11130	15900	16168.20	7.97	0	4053	16200	16050	15930	15780	15660	16125	15855	282	4750	500	11760	10	1	56314443	9095	-107.67	3.19	12	0.27	-150.00	5060.00	23100	20230912	-30.09	11790	20230726	36.98	21000	-23.10	20240327	15160	6.53	20240628	23100	-30.09	20230912	11790	36.98	20230726	2.41	N	085660	500	281 억		4490234	N	N	4253	N	00	N
134	20240709	120657	57	100.00	KSQ150		제약	N	N	N	N		N	16190	290	2	1.82	2292234110	141770	95.87	15900	16330	15900	20650	11130	15900	16168.90	7.97	0	3808	16200	16050	15930	15780	15660	16125	15855	282	4750	500	11760	10	1	56314443	9117	-107.93	3.20	12	0.25	-150.00	5060.00	23100	20230912	-29.91	11790	20230726	37.32	21000	-22.90	20240327	15160	6.79	20240628	23100	-29.91	20230912	11790	37.32	20230726	2.41	N	085660	500	281 억		4490234	N	N	4253	N	00	N
135	20240709	110657	57	100.00	KSQ150		제약	N	N	N	N		N	16150	250	2	1.57	2139545330	132342	89.50	15900	16330	15900	20650	11130	15900	16167.02	7.97	0	4346	16200	16050	15930	15780	15660	16125	15855	282	4750	500	11760	10	1	56314443	9095	-107.67	3.19	12	0.24	-150.00	5060.00	23100	20230912	-30.09	11790	20230726	36.98	21000	-23.10	20240327	15160	6.53	20240628	23100	-30.09	20230912	11790	36.98	20230726	2.41	N	085660	500	281 억		4490234	N	N	4253	N	00	N
136	20240709	100654	57	100.00	KSQ150		제약	N	N	N	N		N	16300	400	2	2.52	1636222870	101273	68.49	15900	16330	15900	20650	11130	15900	16156.85	7.97	0	9755	16200	16050	15930	15780	15660	16125	15855	282	4750	500	11760	10	1	56314443	9179	-108.67	3.22	12	0.18	-150.00	5060.00	23100	20230912	-29.44	11790	20230726	38.25	21000	-22.38	20240327	15160	7.52	20240628	23100	-29.44	20230912	11790	38.25	20230726	2.41	N	085660	500	281 억		4490234	N	N	4253	N	00	N
137	20240709	090653	57	100.00	KSQ150		제약	N	N	N	N		N	15960	60	2	0.38	92308250	5803	3.92	15900	16010	15900	20650	11130	15900	15907.13	7.97	0	551	16200	16050	15930	15780	15660	16125	15855	282	4750	500	11760	10	1	56314443	8988	-106.40	3.15	12	0.01	-150.00	5060.00	23100	20230912	-30.91	11790	20230726	35.37	21000	-24.00	20240327	15160	5.28	20240628	23100	-30.91	20230912	11790	35.37	20230726	2.41	N	085660	500	281 억		4490234	N	N	4253	N	00	N
138	20240708	160649	57	100.00	KSQ150		제약	N	N	N	N		N	15900	-20	5	-0.13	2308265110	144929	100.53	15820	16080	15810	20650	11150	15920	15926.92	7.93	0	17344	16300	16110	15810	15620	15320	16205	15715	282	4730	500	11780	10	1	56314443	8954	-106.00	3.14	12	0.26	-150.00	5060.00	23100	20230912	-31.17	11790	20230726	34.86	21000	-24.29	20240327	15160	4.88	20240628	23100	-31.17	20230912	11790	34.86	20230726	2.43	N	085660	500	281 억		4464202	N	N	4253	N	00	N
139	20240708	150650	57	100.00	KSQ150		제약	N	N	N	N		N	15950	30	2	0.19	2040470480	128091	88.85	15820	16080	15810	20650	11150	15920	15929.85	7.93	0	17831	16300	16110	15810	15620	15320	16205	15715	282	4730	500	11780	10	1	56314443	8982	-106.33	3.15	12	0.23	-150.00	5060.00	23100	20230912	-30.95	11790	20230726	35.28	21000	-24.05	20240327	15160	5.21	20240628	23100	-30.95	20230912	11790	35.28	20230726	2.43	N	085660	500	281 억		4464202	N	N	8533	N	00	N
140	20240708	140652	57	100.00	KSQ150		제약	N	N	N	N		N	15960	40	2	0.25	1778037170	111635	77.43	15820	16080	15810	20650	11150	15920	15927.24	7.93	0	16106	16300	16110	15810	15620	15320	16205	15715	282	4730	500	11780	10	1	56314443	8988	-106.40	3.15	12	0.20	-150.00	5060.00	23100	20230912	-30.91	11790	20230726	35.37	21000	-24.00	20240327	15160	5.28	20240628	23100	-30.91	20230912	11790	35.37	20230726	2.43	N	085660	500	281 억		4464202	N	N	8533	N	00	N
141	20240708	130648	57	100.00	KSQ150		제약	N	N	N	N		N	15880	-40	5	-0.25	1461080980	91685	63.60	15820	16080	15810	20650	11150	15920	15935.88	7.93	0	9610	16300	16110	15810	15620	15320	16205	15715	282	4730	500	11780	10	1	56314443	8943	-105.87	3.14	12	0.16	-150.00	5060.00	23100	20230912	-31.26	11790	20230726	34.69	21000	-24.38	20240327	15160	4.75	20240628	23100	-31.26	20230912	11790	34.69	20230726	2.43	N	085660	500	281 억		4464202	N	N	8533	N	00	N
142	20240708	120650	57	100.00	KSQ150		제약	N	N	N	N		N	15930	10	2	0.06	1282563810	80451	55.80	15820	16080	15810	20650	11150	15920	15942.18	7.93	0	13140	16300	16110	15810	15620	15320	16205	15715	282	4730	500	11780	10	1	56314443	8971	-106.20	3.15	12	0.14	-150.00	5060.00	23100	20230912	-31.04	11790	20230726	35.11	21000	-24.14	20240327	15160	5.08	20240628	23100	-31.04	20230912	11790	35.11	20230726	2.43	N	085660	500	281 억		4464202	N	N	8533	N	00	N
143	20240708	110648	57	100.00	KSQ150		제약	N	N	N	N		N	15950	30	2	0.19	1194226660	74910	51.96	15820	16080	15810	20650	11150	15920	15942.16	7.93	0	13369	16300	16110	15810	15620	15320	16205	15715	282	4730	500	11780	10	1	56314443	8982	-106.33	3.15	12	0.13	-150.00	5060.00	23100	20230912	-30.95	11790	20230726	35.28	21000	-24.05	20240327	15160	5.21	20240628	23100	-30.95	20230912	11790	35.28	20230726	2.43	N	085660	500	281 억		4464202	N	N	8533	N	00	N
144	20240708	100648	57	100.00	KSQ150		제약	N	N	N	N		N	16020	100	2	0.63	973356480	61026	42.33	15820	16080	15810	20650	11150	15920	15949.88	7.93	0	14829	16300	16110	15810	15620	15320	16205	15715	282	4730	500	11780	10	1	56314443	9022	-106.80	3.17	12	0.11	-150.00	5060.00	23100	20230912	-30.65	11790	20230726	35.88	21000	-23.71	20240327	15160	5.67	20240628	23100	-30.65	20230912	11790	35.88	20230726	2.43	N	085660	500	281 억		4464202	N	N	8533	N	00	N
145	20240708	090648	57	100.00	KSQ150		제약	N	N	N	N		N	15910	-10	5	-0.06	156268150	9871	6.85	15820	15910	15810	20650	11150	15920	15830.71	7.93	0	832	16300	16110	15810	15620	15320	16205	15715	282	4730	500	11780	10	1	56314443	8960	-106.07	3.14	12	0.02	-150.00	5060.00	23100	20230912	-31.13	11790	20230726	34.94	21000	-24.24	20240327	15160	4.95	20240628	23100	-31.13	20230912	11790	34.94	20230726	2.43	N	085660	500	281 억		4464202	N	N	8533	N	00	N
146	20240705	160645	57	100.00	KSQ150		제약	N	N	N	N		N	15920	380	2	2.45	2278823560	143648	115.96	15540	16000	15510	20200	10880	15540	15863.81	7.90	0	9877	15913	15726	15633	15446	15353	15680	15400	282	4660	500	11490	10	1	56314443	8965	-106.13	3.15	12	0.26	-150.00	5060.00	23100	20230912	-31.08	11790	20230726	35.03	21000	-24.19	20240327	15160	5.01	20240628	23100	-31.08	20230912	11790	35.03	20230726	2.43	N	085660	500	281 억		4450514	N	N	8533	N	00	N
147	20240705	150648	57	100.00	KSQ150		제약	N	N	N	N		N	15880	340	2	2.19	2145642940	135279	109.20	15540	16000	15510	20200	10880	15540	15860.87	7.90	0	11650	15913	15726	15633	15446	15353	15680	15400	282	4660	500	11490	10	1	56314443	8943	-105.87	3.14	12	0.24	-150.00	5060.00	23100	20230912	-31.26	11790	20230726	34.69	21000	-24.38	20240327	15160	4.75	20240628	23100	-31.26	20230912	11790	34.69	20230726	2.43	N	085660	500	281 억		4450514	N	N	1417	N	00	N
148	20240705	140648	57	100.00	KSQ150		제약	N	N	N	N		N	15880	340	2	2.19	1957863580	123443	99.65	15540	16000	15510	20200	10880	15540	15860.47	7.90	0	13564	15913	15726	15633	15446	15353	15680	15400	282	4660	500	11490	10	1	56314443	8943	-105.87	3.14	12	0.22	-150.00	5060.00	23100	20230912	-31.26	11790	20230726	34.69	21000	-24.38	20240327	15160	4.75	20240628	23100	-31.26	20230912	11790	34.69	20230726	2.43	N	085660	500	281 억		4450514	N	N	1417	N	00	N
149	20240705	130648	57	100.00	KSQ150		제약	N	N	N	N		N	15930	390	2	2.51	1792049610	113011	91.22	15540	16000	15510	20200	10880	15540	15857.30	7.90	0	11590	15913	15726	15633	15446	15353	15680	15400	282	4660	500	11490	10	1	56314443	8971	-106.20	3.15	12	0.20	-150.00	5060.00	23100	20230912	-31.04	11790	20230726	35.11	21000	-24.14	20240327	15160	5.08	20240628	23100	-31.04	20230912	11790	35.11	20230726	2.43	N	085660	500	281 억		4450514	N	N	1417	N	00	N
150	20240705	120648	57	100.00	KSQ150		제약	N	N	N	N		N	15890	350	2	2.25	1404018800	88676	71.58	15540	15970	15510	20200	10880	15540	15833.13	7.90	0	9848	15913	15726	15633	15446	15353	15680	15400	282	4660	500	11490	10	1	56314443	8948	-105.93	3.14	12	0.16	-150.00	5060.00	23100	20230912	-31.21	11790	20230726	34.78	21000	-24.33	20240327	15160	4.82	20240628	23100	-31.21	20230912	11790	34.78	20230726	2.43	N	085660	500	281 억		4450514	N	N	1417	N	00	N
151	20240705	110645	57	100.00	KSQ150		제약	N	N	N	N		N	15810	270	2	1.74	1223985370	77331	62.42	15540	15970	15510	20200	10880	15540	15827.87	7.90	0	6750	15913	15726	15633	15446	15353	15680	15400	282	4660	500	11490	10	1	56314443	8903	-105.40	3.12	12	0.14	-150.00	5060.00	23100	20230912	-31.56	11790	20230726	34.10	21000	-24.71	20240327	15160	4.29	20240628	23100	-31.56	20230912	11790	34.10	20230726	2.43	N	085660	500	281 억		4450514	N	N	1417	N	00	N
152	20240705	100646	57	100.00	KSQ150		제약	N	N	N	N		N	15920	380	2	2.45	897152360	56688	45.76	15540	15970	15510	20200	10880	15540	15826.14	7.90	0	9140	15913	15726	15633	15446	15353	15680	15400	282	4660	500	11490	10	1	56314443	8965	-106.13	3.15	12	0.10	-150.00	5060.00	23100	20230912	-31.08	11790	20230726	35.03	21000	-24.19	20240327	15160	5.01	20240628	23100	-31.08	20230912	11790	35.03	20230726	2.43	N	085660	500	281 억		4450514	N	N	1417	N	00	N
153	20240705	090646	57	100.00	KSQ150		제약	N	N	N	N		N	15640	100	2	0.64	88222700	5666	4.57	15540	15660	15510	20200	10880	15540	15570.54	7.90	0	21	15913	15726	15633	15446	15353	15680	15400	282	4660	500	11490	10	1	56314443	8808	-104.27	3.09	12	0.01	-150.00	5060.00	23100	20230912	-32.29	11790	20230726	32.65	21000	-25.52	20240327	15160	3.17	20240628	23100	-32.29	20230912	11790	32.65	20230726	2.43	N	085660	500	281 억		4450514	N	N	1417	N	00	N
154	20240704	160643	57	100.00	KSQ150		제약	N	N	N	N		N	15540	-20	5	-0.13	1928695080	122953	95.89	15570	15820	15540	20200	10900	15560	15686.72	7.87	0	6746	15853	15706	15603	15456	15353	15655	15405	282	4640	500	11510	10	1	56314443	8751	-103.60	3.07	12	0.22	-150.00	5060.00	23100	20230912	-32.73	11790	20230726	31.81	21000	-26.00	20240327	15160	2.51	20240628	23100	-32.73	20230912	11790	31.81	20230726	2.45	N	085660	500	281 억		4434100	N	N	1417	N	00	N
155	20240704	150646	57	100.00	KSQ150		제약	N	N	N	N		N	15600	40	2	0.26	1730204910	110195	85.94	15570	15820	15570	20200	10900	15560	15701.30	7.87	0	6527	15853	15706	15603	15456	15353	15655	15405	282	4640	500	11510	10	1	56314443	8785	-104.00	3.08	12	0.20	-150.00	5060.00	23100	20230912	-32.47	11790	20230726	32.32	21000	-25.71	20240327	15160	2.90	20240628	23100	-32.47	20230912	11790	32.32	20230726	2.45	N	085660	500	281 억		4434100	N	N	2109	N	00	N
156	20240704	140646	57	100.00	KSQ150		제약	N	N	N	N		N	15670	110	2	0.71	1480137580	94187	73.45	15570	15820	15570	20200	10900	15560	15714.88	7.87	0	7467	15853	15706	15603	15456	15353	15655	15405	282	4640	500	11510	10	1	56314443	8824	-104.47	3.10	12	0.17	-150.00	5060.00	23100	20230912	-32.16	11790	20230726	32.91	21000	-25.38	20240327	15160	3.36	20240628	23100	-32.16	20230912	11790	32.91	20230726	2.45	N	085660	500	281 억		4434100	N	N	2109	N	00	N
157	20240704	130646	57	100.00	KSQ150		제약	N	N	N	N		N	15670	110	2	0.71	1249681080	79465	61.97	15570	15820	15570	20200	10900	15560	15726.18	7.87	0	7142	15853	15706	15603	15456	15353	15655	15405	282	4640	500	11510	10	1	56314443	8824	-104.47	3.10	12	0.14	-150.00	5060.00	23100	20230912	-32.16	11790	20230726	32.91	21000	-25.38	20240327	15160	3.36	20240628	23100	-32.16	20230912	11790	32.91	20230726	2.45	N	085660	500	281 억		4434100	N	N	2109	N	00	N
158	20240704	120645	57	100.00	KSQ150		제약	N	N	N	N		N	15710	150	2	0.96	1065100750	67690	52.79	15570	15820	15570	20200	10900	15560	15734.98	7.87	0	11298	15853	15706	15603	15456	15353	15655	15405	282	4640	500	11510	10	1	56314443	8847	-104.73	3.10	12	0.12	-150.00	5060.00	23100	20230912	-31.99	11790	20230726	33.25	21000	-25.19	20240327	15160	3.63	20240628	23100	-31.99	20230912	11790	33.25	20230726	2.45	N	085660	500	281 억		4434100	N	N	2109	N	00	N
159	20240704	110644	57	100.00	KSQ150		제약	N	N	N	N		N	15780	220	2	1.41	971405170	61730	48.14	15570	15820	15570	20200	10900	15560	15736.35	7.87	0	10296	15853	15706	15603	15456	15353	15655	15405	282	4640	500	11510	10	1	56314443	8886	-105.20	3.12	12	0.11	-150.00	5060.00	23100	20230912	-31.69	11790	20230726	33.84	21000	-24.86	20240327	15160	4.09	20240628	23100	-31.69	20230912	11790	33.84	20230726	2.45	N	085660	500	281 억		4434100	N	N	2109	N	00	N
160	20240704	100645	57	100.00	KSQ150		제약	N	N	N	N		N	15770	210	2	1.35	602353330	38341	29.90	15570	15790	15570	20200	10900	15560	15710.42	7.87	0	12890	15853	15706	15603	15456	15353	15655	15405	282	4640	500	11510	10	1	56314443	8881	-105.13	3.12	12	0.07	-150.00	5060.00	23100	20230912	-31.73	11790	20230726	33.76	21000	-24.90	20240327	15160	4.02	20240628	23100	-31.73	20230912	11790	33.76	20230726	2.45	N	085660	500	281 억		4434100	N	N	2109	N	00	N
161	20240704	090645	57	100.00	KSQ150		제약	N	N	N	N		N	15780	220	2	1.41	160434440	10219	7.97	15570	15790	15570	20200	10900	15560	15699.62	7.87	0	5792	15853	15706	15603	15456	15353	15655	15405	282	4640	500	11510	10	1	56314443	8886	-105.20	3.12	12	0.02	-150.00	5060.00	23100	20230912	-31.69	11790	20230726	33.84	21000	-24.86	20240327	15160	4.09	20240628	23100	-31.69	20230912	11790	33.84	20230726	2.45	N	085660	500	281 억		4434100	N	N	2109	N	00	N
162	20240703	160642	57	100.00	KSQ150		제약	N	N	N	N		N	15560	-170	5	-1.08	1983967930	127429	83.43	15640	15750	15500	20400	11020	15730	15569.22	7.82	0	6819	16096	15912	15806	15622	15516	15860	15570	282	4670	500	11640	10	1	56314443	8763	-103.73	3.08	12	0.23	-150.00	5060.00	23100	20230912	-32.64	11790	20230726	31.98	21000	-25.90	20240327	15160	2.64	20240628	23100	-32.64	20230912	11790	31.98	20230726	2.49	N	085660	500	281 억		4401931	N	N	2109	N	00	N
163	20240703	150644	57	100.00	KSQ150		제약	N	N	N	N		N	15580	-150	5	-0.95	1847100960	118640	77.67	15640	15750	15500	20400	11020	15730	15568.96	7.82	0	3501	16096	15912	15806	15622	15516	15860	15570	282	4670	500	11640	10	1	56314443	8774	-103.87	3.08	12	0.21	-150.00	5060.00	23100	20230912	-32.55	11790	20230726	32.15	21000	-25.81	20240327	15160	2.77	20240628	23100	-32.55	20230912	11790	32.15	20230726	2.49	N	085660	500	281 억		4401931	N	N	2341	N	00	N
164	20240703	140644	57	100.00	KSQ150		제약	N	N	N	N		N	15630	-100	5	-0.64	1533622170	98514	64.50	15640	15750	15500	20400	11020	15730	15567.56	7.82	0	1977	16096	15912	15806	15622	15516	15860	15570	282	4670	500	11640	10	1	56314443	8802	-104.20	3.09	12	0.17	-150.00	5060.00	23100	20230912	-32.34	11790	20230726	32.57	21000	-25.57	20240327	15160	3.10	20240628	23100	-32.34	20230912	11790	32.57	20230726	2.49	N	085660	500	281 억		4401931	N	N	2341	N	00	N
165	20240703	130643	57	100.00	KSQ150		제약	N	N	N	N		N	15690	-40	5	-0.25	1447933060	93036	60.91	15640	15750	15500	20400	11020	15730	15563.15	7.82	0	94	16096	15912	15806	15622	15516	15860	15570	282	4670	500	11640	10	1	56314443	8836	-104.60	3.10	12	0.17	-150.00	5060.00	23100	20230912	-32.08	11790	20230726	33.08	21000	-25.29	20240327	15160	3.50	20240628	23100	-32.08	20230912	11790	33.08	20230726	2.49	N	085660	500	281 억		4401931	N	N	2341	N	00	N
166	20240703	120642	57	100.00	KSQ150		제약	N	N	N	N		N	15520	-210	5	-1.34	1225094540	78736	51.55	15640	15750	15500	20400	11020	15730	15559.52	7.82	0	-9070	16096	15912	15806	15622	15516	15860	15570	282	4670	500	11640	10	1	56314443	8740	-103.47	3.07	12	0.14	-150.00	5060.00	23100	20230912	-32.81	11790	20230726	31.64	21000	-26.10	20240327	15160	2.37	20240628	23100	-32.81	20230912	11790	31.64	20230726	2.49	N	085660	500	281 억		4401931	N	N	2341	N	00	N
167	20240703	110644	57	100.00	KSQ150		제약	N	N	N	N		N	15530	-200	5	-1.27	1012079350	65002	42.56	15640	15750	15510	20400	11020	15730	15569.97	7.82	0	-8499	16096	15912	15806	15622	15516	15860	15570	282	4670	500	11640	10	1	56314443	8746	-103.53	3.07	12	0.12	-150.00	5060.00	23100	20230912	-32.77	11790	20230726	31.72	21000	-26.05	20240327	15160	2.44	20240628	23100	-32.77	20230912	11790	31.72	20230726	2.49	N	085660	500	281 억		4401931	N	N	2341	N	00	N
168	20240703	100645	57	100.00	KSQ150		제약	N	N	N	N		N	15600	-130	5	-0.83	736636820	47272	30.95	15640	15750	15510	20400	11020	15730	15582.94	7.82	0	-6851	16096	15912	15806	15622	15516	15860	15570	282	4670	500	11640	10	1	56314443	8785	-104.00	3.08	12	0.08	-150.00	5060.00	23100	20230912	-32.47	11790	20230726	32.32	21000	-25.71	20240327	15160	2.90	20240628	23100	-32.47	20230912	11790	32.32	20230726	2.49	N	085660	500	281 억		4401931	N	N	2341	N	00	N
169	20240703	090642	57	100.00	KSQ150		제약	N	N	N	N		N	15560	-170	5	-1.08	319372010	20474	13.40	15640	15750	15530	20400	11020	15730	15598.91	7.82	0	-8712	16096	15912	15806	15622	15516	15860	15570	282	4670	500	11640	10	1	56314443	8763	-103.73	3.08	12	0.04	-150.00	5060.00	23100	20230912	-32.64	11790	20230726	31.98	21000	-25.90	20240327	15160	2.64	20240628	23100	-32.64	20230912	11790	31.98	20230726	2.49	N	085660	500	281 억		4401931	N	N	2341	N	00	N
170	20240702	160641	57	100.00	KSQ150		제약	N	N	N	N		N	15730	-300	5	-1.87	2391715650	151271	78.30	15870	15990	15700	20800	11230	16030	15811.13	7.83	0	15078	16543	16286	15843	15586	15143	16415	15715	282	4770	500	11860	10	1	56314443	8858	-104.87	3.11	12	0.27	-150.00	5060.00	23100	20230912	-31.90	11790	20230726	33.42	21000	-25.10	20240327	15160	3.76	20240628	23100	-31.90	20230912	11790	33.42	20230726	2.50	N	085660	500	281 억		4409454	N	N	2341	N	00	N
171	20240702	150642	57	100.00	KSQ150		제약	N	N	N	N		N	15750	-280	5	-1.75	2165985210	136933	70.88	15870	15990	15700	20800	11230	16030	15817.85	7.83	0	11190	16543	16286	15843	15586	15143	16415	15715	282	4770	500	11860	10	1	56314443	8870	-105.00	3.11	12	0.24	-150.00	5060.00	23100	20230912	-31.82	11790	20230726	33.59	21000	-25.00	20240327	15160	3.89	20240628	23100	-31.82	20230912	11790	33.59	20230726	2.50	N	085660	500	281 억		4409454	N	N	1662	N	00	N
172	20240702	140642	57	100.00	KSQ150		제약	N	N	N	N		N	15830	-200	5	-1.25	1539301650	97204	50.31	15870	15990	15740	20800	11230	16030	15835.79	7.83	0	-3542	16543	16286	15843	15586	15143	16415	15715	282	4770	500	11860	10	1	56314443	8915	-105.53	3.13	12	0.17	-150.00	5060.00	23100	20230912	-31.47	11790	20230726	34.27	21000	-24.62	20240327	15160	4.42	20240628	23100	-31.47	20230912	11790	34.27	20230726	2.50	N	085660	500	281 억		4409454	N	N	1662	N	00	N
173	20240702	130642	57	100.00	KSQ150		제약	N	N	N	N		N	15790	-240	5	-1.50	1293111340	81606	42.24	15870	15990	15740	20800	11230	16030	15845.79	7.83	0	-10541	16543	16286	15843	15586	15143	16415	15715	282	4770	500	11860	10	1	56314443	8892	-105.27	3.12	12	0.14	-150.00	5060.00	23100	20230912	-31.65	11790	20230726	33.93	21000	-24.81	20240327	15160	4.16	20240628	23100	-31.65	20230912	11790	33.93	20230726	2.50	N	085660	500	281 억		4409454	N	N	1662	N	00	N
174	20240702	120642	57	100.00	KSQ150		제약	N	N	N	N		N	15850	-180	5	-1.12	1225838720	77346	40.04	15870	15990	15740	20800	11230	16030	15848.77	7.83	0	-10672	16543	16286	15843	15586	15143	16415	15715	282	4770	500	11860	10	1	56314443	8926	-105.67	3.13	12	0.14	-150.00	5060.00	23100	20230912	-31.39	11790	20230726	34.44	21000	-24.52	20240327	15160	4.55	20240628	23100	-31.39	20230912	11790	34.44	20230726	2.50	N	085660	500	281 억		4409454	N	N	1662	N	00	N
175	20240702	110641	57	100.00	KSQ150		제약	N	N	N	N		N	15830	-200	5	-1.25	1145025970	72238	37.39	15870	15990	15740	20800	11230	16030	15850.74	7.83	0	-10174	16543	16286	15843	15586	15143	16415	15715	282	4770	500	11860	10	1	56314443	8915	-105.53	3.13	12	0.13	-150.00	5060.00	23100	20230912	-31.47	11790	20230726	34.27	21000	-24.62	20240327	15160	4.42	20240628	23100	-31.47	20230912	11790	34.27	20230726	2.50	N	085660	500	281 억		4409454	N	N	1662	N	00	N
176	20240702	100642	57	100.00	KSQ150		제약	N	N	N	N		N	15800	-230	5	-1.43	1015656210	64050	33.15	15870	15990	15740	20800	11230	16030	15857.24	7.83	0	-12055	16543	16286	15843	15586	15143	16415	15715	282	4770	500	11860	10	1	56314443	8898	-105.33	3.12	12	0.11	-150.00	5060.00	23100	20230912	-31.60	11790	20230726	34.01	21000	-24.76	20240327	15160	4.22	20240628	23100	-31.60	20230912	11790	34.01	20230726	2.50	N	085660	500	281 억		4409454	N	N	1662	N	00	N
177	20240702	090643	57	100.00	KSQ150		제약	N	N	N	N		N	15930	-100	5	-0.62	377264410	23749	12.29	15870	15990	15820	20800	11230	16030	15885.49	7.83	0	-1564	16543	16286	15843	15586	15143	16415	15715	282	4770	500	11860	10	1	56314443	8971	-106.20	3.15	12	0.04	-150.00	5060.00	23100	20230912	-31.04	11790	20230726	35.11	21000	-24.14	20240327	15160	5.08	20240628	23100	-31.04	20230912	11790	35.11	20230726	2.50	N	085660	500	281 억		4409454	N	N	1662	N	00	N
178	20240701	160639	57	100.00	KSQ150		제약	N	N	N	N		N	16030	530	2	3.42	3074986710	192943	198.70	15500	16100	15400	20150	10850	15500	15937.22	7.74	0	56586	15766	15632	15396	15262	15026	15700	15330	282	4650	500	11470	10	1	56314443	9027	-106.87	3.17	12	0.34	-150.00	5060.00	23100	20230912	-30.61	11790	20230726	35.96	21000	-23.67	20240327	15160	5.74	20240628	23100	-30.61	20230912	11790	35.96	20230726	2.51	N	085660	500	281 억		4359391	N	N	1662	N	00	N
179	20240701	150641	57	100.00	KSQ150		제약	N	N	N	N		N	15960	460	2	2.97	2939667710	184491	190.00	15500	16100	15400	20150	10850	15500	15933.94	7.74	0	52815	15766	15632	15396	15262	15026	15700	15330	282	4650	500	11470	10	1	56314443	8988	-106.40	3.15	12	0.33	-150.00	5060.00	23100	20230912	-30.91	11790	20230726	35.37	21000	-24.00	20240327	15160	5.28	20240628	23100	-30.91	20230912	11790	35.37	20230726	2.51	N	085660	500	281 억		4359391	N	N	645	N	00	N
180	20240701	140640	57	100.00	KSQ150		제약	N	N	N	N		N	16060	560	2	3.61	2724332040	171049	176.15	15500	16100	15400	20150	10850	15500	15927.20	7.74	0	49213	15766	15632	15396	15262	15026	15700	15330	282	4650	500	11470	10	1	56314443	9044	-107.07	3.17	12	0.30	-150.00	5060.00	23100	20230912	-30.48	11790	20230726	36.22	21000	-23.52	20240327	15160	5.94	20240628	23100	-30.48	20230912	11790	36.22	20230726	2.51	N	085660	500	281 억		4359391	N	N	645	N	00	N
181	20240701	130640	57	100.00	KSQ150		제약	N	N	N	N		N	15950	450	2	2.90	2288939540	143893	148.19	15500	16070	15400	20150	10850	15500	15907.23	7.74	0	37613	15766	15632	15396	15262	15026	15700	15330	282	4650	500	11470	10	1	56314443	8982	-106.33	3.15	12	0.26	-150.00	5060.00	23100	20230912	-30.95	11790	20230726	35.28	21000	-24.05	20240327	15160	5.21	20240628	23100	-30.95	20230912	11790	35.28	20230726	2.51	N	085660	500	281 억		4359391	N	N	645	N	00	N
182	20240701	120641	57	100.00	KSQ150		제약	N	N	N	N		N	16010	510	2	3.29	2105997390	132452	136.40	15500	16070	15400	20150	10850	15500	15900.08	7.74	0	34472	15766	15632	15396	15262	15026	15700	15330	282	4650	500	11470	10	1	56314443	9016	-106.73	3.16	12	0.24	-150.00	5060.00	23100	20230912	-30.69	11790	20230726	35.79	21000	-23.76	20240327	15160	5.61	20240628	23100	-30.69	20230912	11790	35.79	20230726	2.51	N	085660	500	281 억		4359391	N	N	645	N	00	N
183	20240701	110639	57	100.00	KSQ150		제약	N	N	N	N		N	15940	440	2	2.84	1885536660	118639	122.18	15500	16070	15400	20150	10850	15500	15893.06	7.74	0	30012	15766	15632	15396	15262	15026	15700	15330	282	4650	500	11470	10	1	56314443	8977	-106.27	3.15	12	0.21	-150.00	5060.00	23100	20230912	-31.00	11790	20230726	35.20	21000	-24.10	20240327	15160	5.15	20240628	23100	-31.00	20230912	11790	35.20	20230726	2.51	N	085660	500	281 억		4359391	N	N	645	N	00	N
184	20240701	100638	57	100.00	KSQ150		제약	N	N	N	N		N	15960	460	2	2.97	1355301620	85380	87.93	15500	16070	15400	20150	10850	15500	15873.76	7.74	0	20788	15766	15632	15396	15262	15026	15700	15330	282	4650	500	11470	10	1	56314443	8988	-106.40	3.15	12	0.15	-150.00	5060.00	23100	20230912	-30.91	11790	20230726	35.37	21000	-24.00	20240327	15160	5.28	20240628	23100	-30.91	20230912	11790	35.37	20230726	2.51	N	085660	500	281 억		4359391	N	N	645	N	00	N
185	20240701	090637	57	100.00	KSQ150		제약	N	N	N	N		N	15630	130	2	0.84	60434610	3898	4.01	15500	15630	15400	20150	10850	15500	15504.00	7.74	0	-487	15766	15632	15396	15262	15026	15700	15330	282	4650	500	11470	10	1	56314443	8802	-104.20	3.09	12	0.01	-150.00	5060.00	23100	20230912	-32.34	11790	20230726	32.57	21000	-25.57	20240327	15160	3.10	20240628	23100	-32.34	20230912	11790	32.57	20230726	2.51	N	085660	500	281 억		4359391	N	N	645	N	00	N