KissMeData/085660/price/prices-20240801.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	20240830	160659	57	100.00	KSQ150		제약	N	N	N	N		N	18140	330	2	1.85	13300890310	734084	42.49	17910	18400	17720	23150	12470	17810	18119.06	8.20	0	84251	19103	18456	17853	17206	16603	18780	17530	282	5340	500	12960	10	1	56314443	10215	-120.93	3.58	12	1.30	-150.00	5060.00	23100	20230912	-21.47	13510	20240805	34.27	21000	-13.62	20240327	13510	34.27	20240805	23100	-21.47	20230912	13510	34.27	20240805	2.00	N	085660	500	281 억		4620396	N	N	572	N	00	N
3	20240830	150704	57	100.00	KSQ150		제약	N	N	N	N		N	18140	330	2	1.85	12588217830	694757	40.22	17910	18400	17720	23150	12470	17810	18118.96	8.20	0	81414	19103	18456	17853	17206	16603	18780	17530	282	5340	500	12960	10	1	56314443	10215	-120.93	3.58	12	1.23	-150.00	5060.00	23100	20230912	-21.47	13510	20240805	34.27	21000	-13.62	20240327	13510	34.27	20240805	23100	-21.47	20230912	13510	34.27	20240805	2.00	N	085660	500	281 억		4620396	N	N	1020	N	00	N
4	20240830	140704	57	100.00	KSQ150		제약	N	N	N	N		N	18180	370	2	2.08	10906509670	602051	34.85	17910	18400	17720	23150	12470	17810	18115.68	8.20	0	44166	19103	18456	17853	17206	16603	18780	17530	282	5340	500	12960	10	1	56314443	10238	-121.20	3.59	12	1.07	-150.00	5060.00	23100	20230912	-21.30	13510	20240805	34.57	21000	-13.43	20240327	13510	34.57	20240805	23100	-21.30	20230912	13510	34.57	20240805	2.00	N	085660	500	281 억		4620396	N	N	1020	N	00	N
5	20240830	130658	57	100.00	KSQ150		제약	N	N	N	N		N	18080	270	2	1.52	9396018360	518992	30.04	17910	18400	17720	23150	12470	17810	18104.46	8.20	0	24987	19103	18456	17853	17206	16603	18780	17530	282	5340	500	12960	10	1	56314443	10182	-120.53	3.57	12	0.92	-150.00	5060.00	23100	20230912	-21.73	13510	20240805	33.83	21000	-13.90	20240327	13510	33.83	20240805	23100	-21.73	20230912	13510	33.83	20240805	2.00	N	085660	500	281 억		4620396	N	N	1020	N	00	N
6	20240830	120702	57	100.00	KSQ150		제약	N	N	N	N		N	17990	180	2	1.01	8624807570	476295	27.57	17910	18400	17720	23150	12470	17810	18108.23	8.20	0	15694	19103	18456	17853	17206	16603	18780	17530	282	5340	500	12960	10	1	56314443	10131	-119.93	3.56	12	0.85	-150.00	5060.00	23100	20230912	-22.12	13510	20240805	33.16	21000	-14.33	20240327	13510	33.16	20240805	23100	-22.12	20230912	13510	33.16	20240805	2.00	N	085660	500	281 억		4620396	N	N	1020	N	00	N
7	20240830	110710	57	100.00	KSQ150		제약	N	N	N	N		N	17970	160	2	0.90	7852783650	433271	25.08	17910	18400	17720	23150	12470	17810	18124.54	8.20	0	27770	19103	18456	17853	17206	16603	18780	17530	282	5340	500	12960	10	1	56314443	10120	-119.80	3.55	12	0.77	-150.00	5060.00	23100	20230912	-22.21	13510	20240805	33.01	21000	-14.43	20240327	13510	33.01	20240805	23100	-22.21	20230912	13510	33.01	20240805	2.00	N	085660	500	281 억		4620396	N	N	1020	N	00	N
8	20240830	100706	57	100.00	KSQ150		제약	N	N	N	N		N	18130	320	2	1.80	6114239930	336973	19.51	17910	18400	17720	23150	12470	17810	18144.77	8.20	0	41830	19103	18456	17853	17206	16603	18780	17530	282	5340	500	12960	10	1	56314443	10210	-120.87	3.58	12	0.60	-150.00	5060.00	23100	20230912	-21.52	13510	20240805	34.20	21000	-13.67	20240327	13510	34.20	20240805	23100	-21.52	20230912	13510	34.20	20240805	2.00	N	085660	500	281 억		4620396	N	N	1020	N	00	N
9	20240830	090707	57	100.00	KSQ150		제약	N	N	N	N		N	17960	150	2	0.84	747709640	41899	2.43	17910	17960	17720	23150	12470	17810	17845.67	8.20	0	-5778	19103	18456	17853	17206	16603	18780	17530	282	5340	500	12960	10	1	56314443	10114	-119.73	3.55	12	0.07	-150.00	5060.00	23100	20230912	-22.25	13510	20240805	32.94	21000	-14.48	20240327	13510	32.94	20240805	23100	-22.25	20230912	13510	32.94	20240805	2.00	N	085660	500	281 억		4620396	N	N	1020	N	00	N
10	20240829	160706	57	100.00	KSQ150		제약	N	N	N	N		N	17810	700	2	4.09	30852730910	1719494	354.91	17400	18500	17250	22200	11980	17110	17943.03	8.55	0	-195194	17803	17456	17013	16666	16223	17630	16840	282	5090	500	12660	10	1	56314443	10030	-118.73	3.52	12	3.05	-150.00	5060.00	23100	20230912	-22.90	13510	20240805	31.83	21000	-15.19	20240327	13510	31.83	20240805	23100	-22.90	20230912	13510	31.83	20240805	2.06	N	085660	500	281 억		4814893	N	N	1020	N	00	N
11	20240829	150714	57	100.00	KSQ150		제약	N	N	N	N		N	17760	650	2	3.80	30015697100	1672374	345.18	17400	18500	17250	22200	11980	17110	17947.96	8.55	0	-197356	17803	17456	17013	16666	16223	17630	16840	282	5090	500	12660	10	1	56314443	10001	-118.40	3.51	12	2.97	-150.00	5060.00	23100	20230912	-23.12	13510	20240805	31.46	21000	-15.43	20240327	13510	31.46	20240805	23100	-23.12	20230912	13510	31.46	20240805	2.06	N	085660	500	281 억		4814893	N	N	4271	N	00	N
12	20240829	140715	57	100.00	KSQ150		제약	N	N	N	N		N	17770	660	2	3.86	28629631980	1594467	329.10	17400	18500	17250	22200	11980	17110	17955.61	8.55	0	-183327	17803	17456	17013	16666	16223	17630	16840	282	5090	500	12660	10	1	56314443	10007	-118.47	3.51	12	2.83	-150.00	5060.00	23100	20230912	-23.07	13510	20240805	31.53	21000	-15.38	20240327	13510	31.53	20240805	23100	-23.07	20230912	13510	31.53	20240805	2.06	N	085660	500	281 억		4814893	N	N	4271	N	00	N
13	20240829	130716	57	100.00	KSQ150		제약	N	N	N	N		N	17790	680	2	3.97	27491868940	1530657	315.93	17400	18500	17250	22200	11980	17110	17960.83	8.55	0	-178737	17803	17456	17013	16666	16223	17630	16840	282	5090	500	12660	10	1	56314443	10018	-118.60	3.52	12	2.72	-150.00	5060.00	23100	20230912	-22.99	13510	20240805	31.68	21000	-15.29	20240327	13510	31.68	20240805	23100	-22.99	20230912	13510	31.68	20240805	2.06	N	085660	500	281 억		4814893	N	N	4271	N	00	N
14	20240829	120712	57	100.00	KSQ150		제약	N	N	N	N		N	17800	690	2	4.03	26334225610	1465398	302.46	17400	18500	17250	22200	11980	17110	17970.70	8.55	0	-169894	17803	17456	17013	16666	16223	17630	16840	282	5090	500	12660	10	1	56314443	10024	-118.67	3.52	12	2.60	-150.00	5060.00	23100	20230912	-22.94	13510	20240805	31.75	21000	-15.24	20240327	13510	31.75	20240805	23100	-22.94	20230912	13510	31.75	20240805	2.06	N	085660	500	281 억		4814893	N	N	4271	N	00	N
15	20240829	110716	57	100.00	KSQ150		제약	N	N	N	N		N	17710	600	2	3.51	25223110470	1403044	289.59	17400	18500	17250	22200	11980	17110	17977.42	8.55	0	-175764	17803	17456	17013	16666	16223	17630	16840	282	5090	500	12660	10	1	56314443	9973	-118.07	3.50	12	2.49	-150.00	5060.00	23100	20230912	-23.33	13510	20240805	31.09	21000	-15.67	20240327	13510	31.09	20240805	23100	-23.33	20230912	13510	31.09	20240805	2.06	N	085660	500	281 억		4814893	N	N	4271	N	00	N
16	20240829	100710	57	100.00	KSQ150		제약	N	N	N	N		N	17770	660	2	3.86	22715214090	1262238	260.53	17400	18500	17250	22200	11980	17110	17995.98	8.55	0	-144076	17803	17456	17013	16666	16223	17630	16840	282	5090	500	12660	10	1	56314443	10007	-118.47	3.51	12	2.24	-150.00	5060.00	23100	20230912	-23.07	13510	20240805	31.53	21000	-15.38	20240327	13510	31.53	20240805	23100	-23.07	20230912	13510	31.53	20240805	2.06	N	085660	500	281 억		4814893	N	N	4271	N	00	N
17	20240829	090712	57	100.00	KSQ150		제약	N	N	N	N		N	17980	870	2	5.08	6208181400	348363	71.90	17400	18260	17250	22200	11980	17110	17821.01	8.55	0	-29928	17803	17456	17013	16666	16223	17630	16840	282	5090	500	12660	10	1	56314443	10125	-119.87	3.55	12	0.62	-150.00	5060.00	23100	20230912	-22.16	13510	20240805	33.09	21000	-14.38	20240327	13510	33.09	20240805	23100	-22.16	20230912	13510	33.09	20240805	2.06	N	085660	500	281 억		4814893	N	N	4271	N	00	N
18	20240828	160652	57	100.00	KSQ150		제약	N	N	N	N		N	17110	400	2	2.39	8147585600	477813	256.85	16720	17360	16570	21700	11700	16710	17051.75	8.49	0	33970	17230	16970	16810	16550	16390	16890	16470	282	4990	500	12360	10	1	56314443	9635	-114.07	3.38	12	0.85	-150.00	5060.00	23100	20230912	-25.93	13510	20240805	26.65	21000	-18.52	20240327	13510	26.65	20240805	23100	-25.93	20230912	13510	26.65	20240805	2.06	N	085660	500	281 억		4780707	N	N	4271	N	00	N
19	20240828	150656	57	100.00	KSQ150		제약	N	N	N	N		N	17080	370	2	2.21	7748376140	454426	244.27	16720	17360	16570	21700	11700	16710	17050.93	8.49	0	34011	17230	16970	16810	16550	16390	16890	16470	282	4990	500	12360	10	1	56314443	9619	-113.87	3.38	12	0.81	-150.00	5060.00	23100	20230912	-26.06	13510	20240805	26.42	21000	-18.67	20240327	13510	26.42	20240805	23100	-26.06	20230912	13510	26.42	20240805	2.06	N	085660	500	281 억		4780707	N	N	3060	N	00	N
20	20240828	140658	57	100.00	KSQ150		제약	N	N	N	N		N	16950	240	2	1.44	6652106660	390145	209.72	16720	17360	16570	21700	11700	16710	17050.37	8.49	0	43786	17230	16970	16810	16550	16390	16890	16470	282	4990	500	12360	10	1	56314443	9545	-113.00	3.35	12	0.69	-150.00	5060.00	23100	20230912	-26.62	13510	20240805	25.46	21000	-19.29	20240327	13510	25.46	20240805	23100	-26.62	20230912	13510	25.46	20240805	2.06	N	085660	500	281 억		4780707	N	N	3060	N	00	N
21	20240828	130655	57	100.00	KSQ150		제약	N	N	N	N		N	17210	500	2	2.99	5472418350	321027	172.57	16720	17360	16570	21700	11700	16710	17046.63	8.49	0	40668	17230	16970	16810	16550	16390	16890	16470	282	4990	500	12360	10	1	56314443	9692	-114.73	3.40	12	0.57	-150.00	5060.00	23100	20230912	-25.50	13510	20240805	27.39	21000	-18.05	20240327	13510	27.39	20240805	23100	-25.50	20230912	13510	27.39	20240805	2.06	N	085660	500	281 억		4780707	N	N	3060	N	00	N
22	20240828	120654	57	100.00	KSQ150		제약	N	N	N	N		N	17240	530	2	3.17	4748960520	278922	149.93	16720	17360	16570	21700	11700	16710	17026.16	8.49	0	37523	17230	16970	16810	16550	16390	16890	16470	282	4990	500	12360	10	1	56314443	9709	-114.93	3.41	12	0.50	-150.00	5060.00	23100	20230912	-25.37	13510	20240805	27.61	21000	-17.90	20240327	13510	27.61	20240805	23100	-25.37	20230912	13510	27.61	20240805	2.06	N	085660	500	281 억		4780707	N	N	3060	N	00	N
23	20240828	110654	57	100.00	KSQ150		제약	N	N	N	N		N	17110	400	2	2.39	2476031440	146797	78.91	16720	17170	16570	21700	11700	16710	16867.07	8.49	0	19458	17230	16970	16810	16550	16390	16890	16470	282	4990	500	12360	10	1	56314443	9635	-114.07	3.38	12	0.26	-150.00	5060.00	23100	20230912	-25.93	13510	20240805	26.65	21000	-18.52	20240327	13510	26.65	20240805	23100	-25.93	20230912	13510	26.65	20240805	2.06	N	085660	500	281 억		4780707	N	N	3060	N	00	N
24	20240828	100720	57	100.00	KSQ150		제약	N	N	N	N		N	16950	240	2	1.44	1301994830	77718	41.78	16720	16950	16570	21700	11700	16710	16752.83	8.49	0	-1223	17230	16970	16810	16550	16390	16890	16470	282	4990	500	12360	10	1	56314443	9545	-113.00	3.35	12	0.14	-150.00	5060.00	23100	20230912	-26.62	13510	20240805	25.46	21000	-19.29	20240327	13510	25.46	20240805	23100	-26.62	20230912	13510	25.46	20240805	2.06	N	085660	500	281 억		4780707	N	N	3060	N	00	N
25	20240828	090705	57	100.00	KSQ150		제약	N	N	N	N		N	16720	10	2	0.06	225096170	13438	7.22	16720	16830	16680	21700	11700	16710	16750.81	8.49	0	-5830	17230	16970	16810	16550	16390	16890	16470	282	4990	500	12360	10	1	56314443	9416	-111.47	3.30	12	0.02	-150.00	5060.00	23100	20230912	-27.62	13510	20240805	23.76	21000	-20.38	20240327	13510	23.76	20240805	23100	-27.62	20230912	13510	23.76	20240805	2.06	N	085660	500	281 억		4780707	N	N	3060	N	00	N
26	20240827	160650	57	100.00	KSQ150		제약	N	N	N	N		N	16710	-190	5	-1.12	3124680910	185797	47.26	16890	17070	16650	21950	11830	16900	16817.78	8.55	0	-41595	17473	17186	16893	16606	16313	17330	16750	282	5050	500	12500	10	1	56314443	9410	-111.40	3.30	12	0.33	-150.00	5060.00	23100	20230912	-27.66	13510	20240805	23.69	21000	-20.43	20240327	13510	23.69	20240805	23100	-27.66	20230912	13510	23.69	20240805	2.06	N	085660	500	281 억		4813597	N	N	3060	N	00	N
27	20240827	150654	57	100.00	KSQ150		제약	N	N	N	N		N	16710	-190	5	-1.12	2993224910	177926	45.26	16890	17070	16650	21950	11830	16900	16822.85	8.55	0	-40080	17473	17186	16893	16606	16313	17330	16750	282	5050	500	12500	10	1	56314443	9410	-111.40	3.30	12	0.32	-150.00	5060.00	23100	20230912	-27.66	13510	20240805	23.69	21000	-20.43	20240327	13510	23.69	20240805	23100	-27.66	20230912	13510	23.69	20240805	2.06	N	085660	500	281 억		4813597	N	N	3896	N	00	N
28	20240827	140656	57	100.00	KSQ150		제약	N	N	N	N		N	16790	-110	5	-0.65	2785139410	165497	42.10	16890	17070	16650	21950	11830	16900	16828.93	8.55	0	-36597	17473	17186	16893	16606	16313	17330	16750	282	5050	500	12500	10	1	56314443	9455	-111.93	3.32	12	0.29	-150.00	5060.00	23100	20230912	-27.32	13510	20240805	24.28	21000	-20.05	20240327	13510	24.28	20240805	23100	-27.32	20230912	13510	24.28	20240805	2.06	N	085660	500	281 억		4813597	N	N	3896	N	00	N
29	20240827	130658	57	100.00	KSQ150		제약	N	N	N	N		N	16710	-190	5	-1.12	2514236250	149262	37.97	16890	17070	16680	21950	11830	16900	16844.44	8.55	0	-30238	17473	17186	16893	16606	16313	17330	16750	282	5050	500	12500	10	1	56314443	9410	-111.40	3.30	12	0.27	-150.00	5060.00	23100	20230912	-27.66	13510	20240805	23.69	21000	-20.43	20240327	13510	23.69	20240805	23100	-27.66	20230912	13510	23.69	20240805	2.06	N	085660	500	281 억		4813597	N	N	3896	N	00	N
30	20240827	120701	57	100.00	KSQ150		제약	N	N	N	N		N	16760	-140	5	-0.83	2056163510	121857	31.00	16890	17070	16700	21950	11830	16900	16873.57	8.55	0	-16523	17473	17186	16893	16606	16313	17330	16750	282	5050	500	12500	10	1	56314443	9438	-111.73	3.31	12	0.22	-150.00	5060.00	23100	20230912	-27.45	13510	20240805	24.06	21000	-20.19	20240327	13510	24.06	20240805	23100	-27.45	20230912	13510	24.06	20240805	2.06	N	085660	500	281 억		4813597	N	N	3896	N	00	N
31	20240827	110657	57	100.00	KSQ150		제약	N	N	N	N		N	16830	-70	5	-0.41	1786993860	105831	26.92	16890	17070	16700	21950	11830	16900	16885.35	8.55	0	-9756	17473	17186	16893	16606	16313	17330	16750	282	5050	500	12500	10	1	56314443	9478	-112.20	3.33	12	0.19	-150.00	5060.00	23100	20230912	-27.14	13510	20240805	24.57	21000	-19.86	20240327	13510	24.57	20240805	23100	-27.14	20230912	13510	24.57	20240805	2.06	N	085660	500	281 억		4813597	N	N	3896	N	00	N
32	20240827	100655	57	100.00	KSQ150		제약	N	N	N	N		N	16950	50	2	0.30	1397377040	82820	21.07	16890	17070	16700	21950	11830	16900	16872.45	8.55	0	-6255	17473	17186	16893	16606	16313	17330	16750	282	5050	500	12500	10	1	56314443	9545	-113.00	3.35	12	0.15	-150.00	5060.00	23100	20230912	-26.62	13510	20240805	25.46	21000	-19.29	20240327	13510	25.46	20240805	23100	-26.62	20230912	13510	25.46	20240805	2.06	N	085660	500	281 억		4813597	N	N	3896	N	00	N
33	20240827	090654	57	100.00	KSQ150		제약	N	N	N	N		N	16740	-160	5	-0.95	116304860	6927	1.76	16890	16890	16720	21950	11830	16900	16789.55	8.55	0	-1680	17473	17186	16893	16606	16313	17330	16750	282	5050	500	12500	10	1	56314443	9427	-111.60	3.31	12	0.01	-150.00	5060.00	23100	20230912	-27.53	13510	20240805	23.91	21000	-20.29	20240327	13510	23.91	20240805	23100	-27.53	20230912	13510	23.91	20240805	2.06	N	085660	500	281 억		4813597	N	N	3896	N	00	N
34	20240826	160645	57	100.00	KSQ150		제약	N	N	N	N		N	16900	450	2	2.74	6599389560	390254	374.39	16630	17180	16600	21350	11520	16450	16911.56	8.60	0	-36332	16803	16626	16413	16236	16023	16715	16325	282	4900	500	12170	10	1	56314443	9517	-112.67	3.34	12	0.69	-150.00	5060.00	23100	20230912	-26.84	13510	20240805	25.09	21000	-19.52	20240327	13510	25.09	20240805	23100	-26.84	20230912	13510	25.09	20240805	2.07	N	085660	500	281 억		4840452	N	N	3896	N	00	N
35	20240826	150650	57	100.00	KSQ150		제약	N	N	N	N		N	16930	480	2	2.92	6352343200	375632	360.36	16630	17180	16600	21350	11520	16450	16912.18	8.60	0	-37777	16803	16626	16413	16236	16023	16715	16325	282	4900	500	12170	10	1	56314443	9534	-112.87	3.35	12	0.67	-150.00	5060.00	23100	20230912	-26.71	13510	20240805	25.31	21000	-19.38	20240327	13510	25.31	20240805	23100	-26.71	20230912	13510	25.31	20240805	2.07	N	085660	500	281 억		4840452	N	N	524	N	00	N
36	20240826	140653	57	100.00	KSQ150		제약	N	N	N	N		N	16800	350	2	2.13	5947072930	351648	337.35	16630	17180	16600	21350	11520	16450	16913.18	8.60	0	-35391	16803	16626	16413	16236	16023	16715	16325	282	4900	500	12170	10	1	56314443	9461	-112.00	3.32	12	0.62	-150.00	5060.00	23100	20230912	-27.27	13510	20240805	24.35	21000	-20.00	20240327	13510	24.35	20240805	23100	-27.27	20230912	13510	24.35	20240805	2.07	N	085660	500	281 억		4840452	N	N	524	N	00	N
37	20240826	130656	57	100.00	KSQ150		제약	N	N	N	N		N	16790	340	2	2.07	5736523110	339105	325.32	16630	17180	16600	21350	11520	16450	16917.89	8.60	0	-31555	16803	16626	16413	16236	16023	16715	16325	282	4900	500	12170	10	1	56314443	9455	-111.93	3.32	12	0.60	-150.00	5060.00	23100	20230912	-27.32	13510	20240805	24.28	21000	-20.05	20240327	13510	24.28	20240805	23100	-27.32	20230912	13510	24.28	20240805	2.07	N	085660	500	281 억		4840452	N	N	524	N	00	N
38	20240826	120650	57	100.00	KSQ150		제약	N	N	N	N		N	16750	300	2	1.82	5211809190	307757	295.25	16630	17180	16600	21350	11520	16450	16936.23	8.60	0	-18623	16803	16626	16413	16236	16023	16715	16325	282	4900	500	12170	10	1	56314443	9433	-111.67	3.31	12	0.55	-150.00	5060.00	23100	20230912	-27.49	13510	20240805	23.98	21000	-20.24	20240327	13510	23.98	20240805	23100	-27.49	20230912	13510	23.98	20240805	2.07	N	085660	500	281 억		4840452	N	N	524	N	00	N
39	20240826	110651	57	100.00	KSQ150		제약	N	N	N	N		N	16810	360	2	2.19	4912650530	289926	278.14	16630	17180	16600	21350	11520	16450	16946.03	8.60	0	-8020	16803	16626	16413	16236	16023	16715	16325	282	4900	500	12170	10	1	56314443	9466	-112.07	3.32	12	0.51	-150.00	5060.00	23100	20230912	-27.23	13510	20240805	24.43	21000	-19.95	20240327	13510	24.43	20240805	23100	-27.23	20230912	13510	24.43	20240805	2.07	N	085660	500	281 억		4840452	N	N	524	N	00	N
40	20240826	100654	57	100.00	KSQ150		제약	N	N	N	N		N	17000	550	2	3.34	3791127550	223448	214.37	16630	17180	16600	21350	11520	16450	16968.56	8.60	0	20289	16803	16626	16413	16236	16023	16715	16325	282	4900	500	12170	10	1	56314443	9573	-113.33	3.36	12	0.40	-150.00	5060.00	23100	20230912	-26.41	13510	20240805	25.83	21000	-19.05	20240327	13510	25.83	20240805	23100	-26.41	20230912	13510	25.83	20240805	2.07	N	085660	500	281 억		4840452	N	N	524	N	00	N
41	20240826	090651	57	100.00	KSQ150		제약	N	N	N	N		N	16950	500	2	3.04	1100721100	65272	62.62	16630	17050	16600	21350	11520	16450	16869.35	8.60	0	21550	16803	16626	16413	16236	16023	16715	16325	282	4900	500	12170	10	1	56314443	9545	-113.00	3.35	12	0.12	-150.00	5060.00	23100	20230912	-26.62	13510	20240805	25.46	21000	-19.29	20240327	13510	25.46	20240805	23100	-26.62	20230912	13510	25.46	20240805	2.07	N	085660	500	281 억		4840452	N	N	524	N	00	N
42	20240823	160648	57	100.00	KSQ150		제약	N	N	N	N		N	16450	50	2	0.30	1708952850	103814	52.15	16350	16590	16200	21300	11480	16400	16461.70	8.62	0	-8666	17086	16742	16476	16132	15866	16610	16000	282	4900	500	12130	10	1	56314443	9264	-109.67	3.25	12	0.18	-150.00	5060.00	23100	20230912	-28.79	13510	20240805	21.76	21000	-21.67	20240327	13510	21.76	20240805	23100	-28.79	20230912	13510	21.76	20240805	2.07	N	085660	500	281 억		4851881	N	N	524	N	00	N
43	20240823	150652	57	100.00	KSQ150		제약	N	N	N	N		N	16470	70	2	0.43	1577057010	95804	48.13	16350	16590	16200	21300	11480	16400	16461.29	8.62	0	-6171	17086	16742	16476	16132	15866	16610	16000	282	4900	500	12130	10	1	56314443	9275	-109.80	3.25	12	0.17	-150.00	5060.00	23100	20230912	-28.70	13510	20240805	21.91	21000	-21.57	20240327	13510	21.91	20240805	23100	-28.70	20230912	13510	21.91	20240805	2.07	N	085660	500	281 억		4851881	N	N	2967	N	00	N
44	20240823	140652	57	100.00	KSQ150		제약	N	N	N	N		N	16450	50	2	0.30	1420394130	86282	43.35	16350	16590	16200	21300	11480	16400	16462.23	8.62	0	-4478	17086	16742	16476	16132	15866	16610	16000	282	4900	500	12130	10	1	56314443	9264	-109.67	3.25	12	0.15	-150.00	5060.00	23100	20230912	-28.79	13510	20240805	21.76	21000	-21.67	20240327	13510	21.76	20240805	23100	-28.79	20230912	13510	21.76	20240805	2.07	N	085660	500	281 억		4851881	N	N	2967	N	00	N
45	20240823	130652	57	100.00	KSQ150		제약	N	N	N	N		N	16520	120	2	0.73	1205960060	73277	36.81	16350	16590	16200	21300	11480	16400	16457.56	8.62	0	-5401	17086	16742	16476	16132	15866	16610	16000	282	4900	500	12130	10	1	56314443	9303	-110.13	3.26	12	0.13	-150.00	5060.00	23100	20230912	-28.48	13510	20240805	22.28	21000	-21.33	20240327	13510	22.28	20240805	23100	-28.48	20230912	13510	22.28	20240805	2.07	N	085660	500	281 억		4851881	N	N	2967	N	00	N
46	20240823	120650	57	100.00	KSQ150		제약	N	N	N	N		N	16440	40	2	0.24	1042519350	63376	31.84	16350	16590	16200	21300	11480	16400	16449.75	8.62	0	-5814	17086	16742	16476	16132	15866	16610	16000	282	4900	500	12130	10	1	56314443	9258	-109.60	3.25	12	0.11	-150.00	5060.00	23100	20230912	-28.83	13510	20240805	21.69	21000	-21.71	20240327	13510	21.69	20240805	23100	-28.83	20230912	13510	21.69	20240805	2.07	N	085660	500	281 억		4851881	N	N	2967	N	00	N
47	20240823	110650	57	100.00	KSQ150		제약	N	N	N	N		N	16430	30	2	0.18	884278220	53754	27.01	16350	16590	16200	21300	11480	16400	16450.47	8.62	0	-7919	17086	16742	16476	16132	15866	16610	16000	282	4900	500	12130	10	1	56314443	9252	-109.53	3.25	12	0.10	-150.00	5060.00	23100	20230912	-28.87	13510	20240805	21.61	21000	-21.76	20240327	13510	21.61	20240805	23100	-28.87	20230912	13510	21.61	20240805	2.07	N	085660	500	281 억		4851881	N	N	2967	N	00	N
48	20240823	100651	57	100.00	KSQ150		제약	N	N	N	N		N	16490	90	2	0.55	596500710	36294	18.23	16350	16590	16200	21300	11480	16400	16435.25	8.62	0	-7360	17086	16742	16476	16132	15866	16610	16000	282	4900	500	12130	10	1	56314443	9286	-109.93	3.26	12	0.06	-150.00	5060.00	23100	20230912	-28.61	13510	20240805	22.06	21000	-21.48	20240327	13510	22.06	20240805	23100	-28.61	20230912	13510	22.06	20240805	2.07	N	085660	500	281 억		4851881	N	N	2967	N	00	N
49	20240823	090652	57	100.00	KSQ150		제약	N	N	N	N		N	16590	190	2	1.16	185651330	11308	5.68	16350	16590	16200	21300	11480	16400	16417.70	8.62	0	-714	17086	16742	16476	16132	15866	16610	16000	282	4900	500	12130	10	1	56314443	9343	-110.60	3.28	12	0.02	-150.00	5060.00	23100	20230912	-28.18	13510	20240805	22.80	21000	-21.00	20240327	13510	22.80	20240805	23100	-28.18	20230912	13510	22.80	20240805	2.07	N	085660	500	281 억		4851881	N	N	2967	N	00	N
50	20240822	160647	57	100.00	KSQ150		제약	N	N	N	N		N	16400	-240	5	-1.44	3259672140	198538	82.72	16700	16820	16210	21600	11650	16640	16418.38	8.64	0	-22531	17466	17052	16806	16392	16146	16930	16270	282	4960	500	12310	10	1	56314443	9236	-109.33	3.24	12	0.35	-150.00	5060.00	23100	20230912	-29.00	13510	20240805	21.39	21000	-21.90	20240327	13510	21.39	20240805	23100	-29.00	20230912	13510	21.39	20240805	2.07	N	085660	500	281 억		4868295	N	N	2967	N	00	N
51	20240822	150652	57	100.00	KSQ150		제약	N	N	N	N		N	16370	-270	5	-1.62	3119490470	189984	79.16	16700	16820	16210	21600	11650	16640	16419.75	8.64	0	-26051	17466	17052	16806	16392	16146	16930	16270	282	4960	500	12310	10	1	56314443	9219	-109.13	3.24	12	0.34	-150.00	5060.00	23100	20230912	-29.13	13510	20240805	21.17	21000	-22.05	20240327	13510	21.17	20240805	23100	-29.13	20230912	13510	21.17	20240805	2.07	N	085660	500	281 억		4868295	N	N	5766	N	00	N
52	20240822	140653	57	100.00	KSQ150		제약	N	N	N	N		N	16410	-230	5	-1.38	2917106360	177636	74.01	16700	16820	16210	21600	11650	16640	16421.82	8.64	0	-24420	17466	17052	16806	16392	16146	16930	16270	282	4960	500	12310	10	1	56314443	9241	-109.40	3.24	12	0.32	-150.00	5060.00	23100	20230912	-28.96	13510	20240805	21.47	21000	-21.86	20240327	13510	21.47	20240805	23100	-28.96	20230912	13510	21.47	20240805	2.07	N	085660	500	281 억		4868295	N	N	5766	N	00	N
53	20240822	130653	57	100.00	KSQ150		제약	N	N	N	N		N	16290	-350	5	-2.10	2654266420	161575	67.32	16700	16820	16210	21600	11650	16640	16427.46	8.64	0	-25420	17466	17052	16806	16392	16146	16930	16270	282	4960	500	12310	10	1	56314443	9174	-108.60	3.22	12	0.29	-150.00	5060.00	23100	20230912	-29.48	13510	20240805	20.58	21000	-22.43	20240327	13510	20.58	20240805	23100	-29.48	20230912	13510	20.58	20240805	2.07	N	085660	500	281 억		4868295	N	N	5766	N	00	N
54	20240822	120655	57	100.00	KSQ150		제약	N	N	N	N		N	16330	-310	5	-1.86	2180177800	132438	55.18	16700	16820	16310	21600	11650	16640	16461.87	8.64	0	-15177	17466	17052	16806	16392	16146	16930	16270	282	4960	500	12310	10	1	56314443	9196	-108.87	3.23	12	0.24	-150.00	5060.00	23100	20230912	-29.31	13510	20240805	20.87	21000	-22.24	20240327	13510	20.87	20240805	23100	-29.31	20230912	13510	20.87	20240805	2.07	N	085660	500	281 억		4868295	N	N	5766	N	00	N
55	20240822	110649	57	100.00	KSQ150		제약	N	N	N	N		N	16460	-180	5	-1.08	1760930600	106799	44.50	16700	16820	16330	21600	11650	16640	16488.27	8.64	0	-7398	17466	17052	16806	16392	16146	16930	16270	282	4960	500	12310	10	1	56314443	9269	-109.73	3.25	12	0.19	-150.00	5060.00	23100	20230912	-28.74	13510	20240805	21.84	21000	-21.62	20240327	13510	21.84	20240805	23100	-28.74	20230912	13510	21.84	20240805	2.07	N	085660	500	281 억		4868295	N	N	5766	N	00	N
56	20240822	100648	57	100.00	KSQ150		제약	N	N	N	N		N	16390	-250	5	-1.50	1378047360	83446	34.77	16700	16820	16330	21600	11650	16640	16514.24	8.64	0	-5869	17466	17052	16806	16392	16146	16930	16270	282	4960	500	12310	10	1	56314443	9230	-109.27	3.24	12	0.15	-150.00	5060.00	23100	20230912	-29.05	13510	20240805	21.32	21000	-21.95	20240327	13510	21.32	20240805	23100	-29.05	20230912	13510	21.32	20240805	2.07	N	085660	500	281 억		4868295	N	N	5766	N	00	N
57	20240822	090651	57	100.00	KSQ150		제약	N	N	N	N		N	16620	-20	5	-0.12	186342920	11200	4.67	16700	16700	16590	21600	11650	16640	16637.76	8.64	0	4464	17466	17052	16806	16392	16146	16930	16270	282	4960	500	12310	10	1	56314443	9359	-110.80	3.28	12	0.02	-150.00	5060.00	23100	20230912	-28.05	13510	20240805	23.02	21000	-20.86	20240327	13510	23.02	20240805	23100	-28.05	20230912	13510	23.02	20240805	2.07	N	085660	500	281 억		4868295	N	N	5766	N	00	N
58	20240821	160645	57	100.00	KSQ150		제약	N	N	N	N		N	16640	-360	5	-2.12	3997455800	237698	110.21	16930	17220	16560	22100	11900	17000	16817.95	8.64	0	10721	17273	17136	17063	16926	16853	17100	16890	282	5100	500	12580	10	1	56314443	9371	-110.93	3.29	12	0.42	-150.00	5060.00	23100	20230912	-27.97	13510	20240805	23.17	21000	-20.76	20240327	13510	23.17	20240805	23100	-27.97	20230912	13510	23.17	20240805	2.06	N	085660	500	281 억		4865745	N	N	5766	N	00	N
59	20240821	150653	57	100.00	KSQ150		제약	N	N	N	N		N	16670	-330	5	-1.94	3821240500	227115	105.30	16930	17220	16560	22100	11900	17000	16825.09	8.64	0	8671	17273	17136	17063	16926	16853	17100	16890	282	5100	500	12580	10	1	56314443	9388	-111.13	3.29	12	0.40	-150.00	5060.00	23100	20230912	-27.84	13510	20240805	23.39	21000	-20.62	20240327	13510	23.39	20240805	23100	-27.84	20230912	13510	23.39	20240805	2.06	N	085660	500	281 억		4865745	N	N	2492	N	00	N
60	20240821	140648	57	100.00	KSQ150		제약	N	N	N	N		N	16630	-370	5	-2.18	3381662310	200779	93.09	16930	17220	16560	22100	11900	17000	16842.66	8.64	0	2258	17273	17136	17063	16926	16853	17100	16890	282	5100	500	12580	10	1	56314443	9365	-110.87	3.29	12	0.36	-150.00	5060.00	23100	20230912	-28.01	13510	20240805	23.09	21000	-20.81	20240327	13510	23.09	20240805	23100	-28.01	20230912	13510	23.09	20240805	2.06	N	085660	500	281 억		4865745	N	N	2492	N	00	N
61	20240821	130655	57	100.00	KSQ150		제약	N	N	N	N		N	16600	-400	5	-2.35	2950373030	174797	81.04	16930	17220	16590	22100	11900	17000	16878.81	8.64	0	-1558	17273	17136	17063	16926	16853	17100	16890	282	5100	500	12580	10	1	56314443	9348	-110.67	3.28	12	0.31	-150.00	5060.00	23100	20230912	-28.14	13510	20240805	22.87	21000	-20.95	20240327	13510	22.87	20240805	23100	-28.14	20230912	13510	22.87	20240805	2.06	N	085660	500	281 억		4865745	N	N	2492	N	00	N
62	20240821	120655	57	100.00	KSQ150		제약	N	N	N	N		N	16730	-270	5	-1.59	2433954610	143826	66.68	16930	17220	16700	22100	11900	17000	16922.88	8.64	0	5290	17273	17136	17063	16926	16853	17100	16890	282	5100	500	12580	10	1	56314443	9421	-111.53	3.31	12	0.26	-150.00	5060.00	23100	20230912	-27.58	13510	20240805	23.83	21000	-20.33	20240327	13510	23.83	20240805	23100	-27.58	20230912	13510	23.83	20240805	2.06	N	085660	500	281 억		4865745	N	N	2492	N	00	N
63	20240821	110649	57	100.00	KSQ150		제약	N	N	N	N		N	16790	-210	5	-1.24	2221903100	131179	60.82	16930	17220	16700	22100	11900	17000	16937.92	8.64	0	4472	17273	17136	17063	16926	16853	17100	16890	282	5100	500	12580	10	1	56314443	9455	-111.93	3.32	12	0.23	-150.00	5060.00	23100	20230912	-27.32	13510	20240805	24.28	21000	-20.05	20240327	13510	24.28	20240805	23100	-27.32	20230912	13510	24.28	20240805	2.06	N	085660	500	281 억		4865745	N	N	2492	N	00	N
64	20240821	100655	57	100.00	KSQ150		제약	N	N	N	N		N	16840	-160	5	-0.94	1570614310	92307	42.80	16930	17220	16830	22100	11900	17000	17015.13	8.64	0	-943	17273	17136	17063	16926	16853	17100	16890	282	5100	500	12580	10	1	56314443	9483	-112.27	3.33	12	0.16	-150.00	5060.00	23100	20230912	-27.10	13510	20240805	24.65	21000	-19.81	20240327	13510	24.65	20240805	23100	-27.10	20230912	13510	24.65	20240805	2.06	N	085660	500	281 억		4865745	N	N	2492	N	00	N
65	20240821	090648	57	100.00	KSQ150		제약	N	N	N	N		N	17150	150	2	0.88	260655870	15262	7.08	16930	17200	16930	22100	11900	17000	17079.07	8.64	0	1806	17273	17136	17063	16926	16853	17100	16890	282	5100	500	12580	10	1	56314443	9658	-114.33	3.39	12	0.03	-150.00	5060.00	23100	20230912	-25.76	13510	20240805	26.94	21000	-18.33	20240327	13510	26.94	20240805	23100	-25.76	20230912	13510	26.94	20240805	2.06	N	085660	500	281 억		4865745	N	N	2492	N	00	N
66	20240820	160640	57	100.00	KSQ150		제약	N	N	N	N		N	17000	-70	5	-0.41	3662809330	214434	47.17	17070	17200	16990	22150	11950	17070	17081.33	8.68	0	-16001	17530	17300	17060	16830	16590	17415	16945	282	5080	500	12630	10	1	56314443	9573	-113.33	3.36	12	0.38	-150.00	5060.00	23100	20230912	-26.41	13510	20240805	25.83	21000	-19.05	20240327	13510	25.83	20240805	23100	-26.41	20230912	13510	25.83	20240805	2.06	N	085660	500	281 억		4888254	N	N	2492	N	00	N
67	20240820	150649	57	100.00	KSQ150		제약	N	N	N	N		N	17060	-10	5	-0.06	3382220980	197938	43.54	17070	17200	16990	22150	11950	17070	17087.27	8.68	0	-15261	17530	17300	17060	16830	16590	17415	16945	282	5080	500	12630	10	1	56314443	9607	-113.73	3.37	12	0.35	-150.00	5060.00	23100	20230912	-26.15	13510	20240805	26.28	21000	-18.76	20240327	13510	26.28	20240805	23100	-26.15	20230912	13510	26.28	20240805	2.06	N	085660	500	281 억		4888254	N	N	13484	N	00	N
68	20240820	140647	57	100.00	KSQ150		제약	N	N	N	N		N	17090	20	2	0.12	2961624820	173311	38.12	17070	17200	16990	22150	11950	17070	17088.50	8.68	0	-11703	17530	17300	17060	16830	16590	17415	16945	282	5080	500	12630	10	1	56314443	9624	-113.93	3.38	12	0.31	-150.00	5060.00	23100	20230912	-26.02	13510	20240805	26.50	21000	-18.62	20240327	13510	26.50	20240805	23100	-26.02	20230912	13510	26.50	20240805	2.06	N	085660	500	281 억		4888254	N	N	13484	N	00	N
69	20240820	130648	57	100.00	KSQ150		제약	N	N	N	N		N	17120	50	2	0.29	2720326910	159191	35.01	17070	17200	16990	22150	11950	17070	17088.45	8.68	0	-13837	17530	17300	17060	16830	16590	17415	16945	282	5080	500	12630	10	1	56314443	9641	-114.13	3.38	12	0.28	-150.00	5060.00	23100	20230912	-25.89	13510	20240805	26.72	21000	-18.48	20240327	13510	26.72	20240805	23100	-25.89	20230912	13510	26.72	20240805	2.06	N	085660	500	281 억		4888254	N	N	13484	N	00	N
70	20240820	120648	57	100.00	KSQ150		제약	N	N	N	N		N	17090	20	2	0.12	2329738530	136355	29.99	17070	17200	16990	22150	11950	17070	17085.83	8.68	0	-19015	17530	17300	17060	16830	16590	17415	16945	282	5080	500	12630	10	1	56314443	9624	-113.93	3.38	12	0.24	-150.00	5060.00	23100	20230912	-26.02	13510	20240805	26.50	21000	-18.62	20240327	13510	26.50	20240805	23100	-26.02	20230912	13510	26.50	20240805	2.06	N	085660	500	281 억		4888254	N	N	13484	N	00	N
71	20240820	110644	57	100.00	KSQ150		제약	N	N	N	N		N	17140	70	2	0.41	2141342190	125340	27.57	17070	17200	16990	22150	11950	17070	17084.27	8.68	0	-18810	17530	17300	17060	16830	16590	17415	16945	282	5080	500	12630	10	1	56314443	9652	-114.27	3.39	12	0.22	-150.00	5060.00	23100	20230912	-25.80	13510	20240805	26.87	21000	-18.38	20240327	13510	26.87	20240805	23100	-25.80	20230912	13510	26.87	20240805	2.06	N	085660	500	281 억		4888254	N	N	13484	N	00	N
72	20240820	100643	57	100.00	KSQ150		제약	N	N	N	N		N	17140	70	2	0.41	1605794700	94032	20.68	17070	17200	16990	22150	11950	17070	17077.11	8.68	0	-15021	17530	17300	17060	16830	16590	17415	16945	282	5080	500	12630	10	1	56314443	9652	-114.27	3.39	12	0.17	-150.00	5060.00	23100	20230912	-25.80	13510	20240805	26.87	21000	-18.38	20240327	13510	26.87	20240805	23100	-25.80	20230912	13510	26.87	20240805	2.06	N	085660	500	281 억		4888254	N	N	13484	N	00	N
73	20240820	090645	57	100.00	KSQ150		제약	N	N	N	N		N	17050	-20	5	-0.12	315605130	18509	4.07	17070	17140	17010	22150	11950	17070	17051.44	8.68	0	-8552	17530	17300	17060	16830	16590	17415	16945	282	5080	500	12630	10	1	56314443	9602	-113.67	3.37	12	0.03	-150.00	5060.00	23100	20230912	-26.19	13510	20240805	26.20	21000	-18.81	20240327	13510	26.20	20240805	23100	-26.19	20230912	13510	26.20	20240805	2.06	N	085660	500	281 억		4888254	N	N	13484	N	00	N
74	20240819	160637	57	100.00	KSQ150		제약	N	N	N	N		N	17070	370	2	2.22	7747953930	453571	222.08	16840	17290	16820	21700	11690	16700	17082.18	8.56	0	63809	16986	16842	16686	16542	16386	16915	16615	282	5000	500	12350	10	1	56314443	9613	-113.80	3.37	12	0.81	-150.00	5060.00	23100	20230912	-26.10	13510	20240805	26.35	21000	-18.71	20240327	13510	26.35	20240805	23100	-26.10	20230912	13510	26.35	20240805	2.09	N	085660	500	281 억		4823007	N	N	13484	N	00	N
75	20240819	150642	57	100.00	KSQ150		제약	N	N	N	N		N	17080	380	2	2.28	7432593760	435096	213.04	16840	17290	16820	21700	11690	16700	17082.65	8.56	0	61175	16986	16842	16686	16542	16386	16915	16615	282	5000	500	12350	10	1	56314443	9619	-113.87	3.38	12	0.77	-150.00	5060.00	23100	20230912	-26.06	13510	20240805	26.42	21000	-18.67	20240327	13510	26.42	20240805	23100	-26.06	20230912	13510	26.42	20240805	2.09	N	085660	500	281 억		4823007	N	N	3858	N	00	N
76	20240819	140643	57	100.00	KSQ150		제약	N	N	N	N		N	17060	360	2	2.16	6502452160	380763	186.43	16840	17290	16820	21700	11690	16700	17077.43	8.56	0	48035	16986	16842	16686	16542	16386	16915	16615	282	5000	500	12350	10	1	56314443	9607	-113.73	3.37	12	0.68	-150.00	5060.00	23100	20230912	-26.15	13510	20240805	26.28	21000	-18.76	20240327	13510	26.28	20240805	23100	-26.15	20230912	13510	26.28	20240805	2.09	N	085660	500	281 억		4823007	N	N	3858	N	00	N
77	20240819	130639	57	100.00	KSQ150		제약	N	N	N	N		N	17080	380	2	2.28	6096201690	356972	174.78	16840	17290	16820	21700	11690	16700	17077.53	8.56	0	46092	16986	16842	16686	16542	16386	16915	16615	282	5000	500	12350	10	1	56314443	9619	-113.87	3.38	12	0.63	-150.00	5060.00	23100	20230912	-26.06	13510	20240805	26.42	21000	-18.67	20240327	13510	26.42	20240805	23100	-26.06	20230912	13510	26.42	20240805	2.09	N	085660	500	281 억		4823007	N	N	3858	N	00	N
78	20240819	120640	57	100.00	KSQ150		제약	N	N	N	N		N	17140	440	2	2.63	5715528710	334735	163.90	16840	17290	16820	21700	11690	16700	17074.79	8.56	0	40457	16986	16842	16686	16542	16386	16915	16615	282	5000	500	12350	10	1	56314443	9652	-114.27	3.39	12	0.59	-150.00	5060.00	23100	20230912	-25.80	13510	20240805	26.87	21000	-18.38	20240327	13510	26.87	20240805	23100	-25.80	20230912	13510	26.87	20240805	2.09	N	085660	500	281 억		4823007	N	N	3858	N	00	N
79	20240819	110642	57	100.00	KSQ150		제약	N	N	N	N		N	17110	410	2	2.46	5306812560	310895	152.22	16840	17290	16820	21700	11690	16700	17069.47	8.56	0	38095	16986	16842	16686	16542	16386	16915	16615	282	5000	500	12350	10	1	56314443	9635	-114.07	3.38	12	0.55	-150.00	5060.00	23100	20230912	-25.93	13510	20240805	26.65	21000	-18.52	20240327	13510	26.65	20240805	23100	-25.93	20230912	13510	26.65	20240805	2.09	N	085660	500	281 억		4823007	N	N	3858	N	00	N
80	20240819	100643	57	100.00	KSQ150		제약	N	N	N	N		N	16960	260	2	1.56	3991342020	234067	114.61	16840	17290	16820	21700	11690	16700	17052.13	8.56	0	19939	16986	16842	16686	16542	16386	16915	16615	282	5000	500	12350	10	1	56314443	9551	-113.07	3.35	12	0.42	-150.00	5060.00	23100	20230912	-26.58	13510	20240805	25.54	21000	-19.24	20240327	13510	25.54	20240805	23100	-26.58	20230912	13510	25.54	20240805	2.09	N	085660	500	281 억		4823007	N	N	3858	N	00	N
81	20240819	090642	57	100.00	KSQ150		제약	N	N	N	N		N	17060	360	2	2.16	786562620	46332	22.69	16840	17100	16820	21700	11690	16700	16976.66	8.56	0	15608	16986	16842	16686	16542	16386	16915	16615	282	5000	500	12350	10	1	56314443	9607	-113.73	3.37	12	0.08	-150.00	5060.00	23100	20230912	-26.15	13510	20240805	26.28	21000	-18.76	20240327	13510	26.28	20240805	23100	-26.15	20230912	13510	26.28	20240805	2.09	N	085660	500	281 억		4823007	N	N	3858	N	00	N
82	20240816	160635	57	100.00	KSQ150		제약	N	N	N	N		N	16700	30	2	0.18	3363361460	201722	92.51	16670	16830	16530	21650	11670	16670	16673.19	8.50	0	29762	17050	16860	16480	16290	15910	16955	16385	282	4980	500	12330	10	1	56314443	9405	-111.33	3.30	12	0.36	-150.00	5060.00	23100	20230912	-27.71	13110	20230809	27.38	21000	-20.48	20240327	13510	23.61	20240805	23100	-27.71	20230912	13510	23.61	20240805	2.10	N	085660	500	281 억		4784637	N	N	3858	N	00	N
83	20240816	150638	57	100.00	KSQ150		제약	N	N	N	N		N	16690	20	2	0.12	3131820740	187849	86.15	16670	16830	16530	21650	11670	16670	16672.01	8.50	0	26405	17050	16860	16480	16290	15910	16955	16385	282	4980	500	12330	10	1	56314443	9399	-111.27	3.30	12	0.33	-150.00	5060.00	23100	20230912	-27.75	13110	20230809	27.31	21000	-20.52	20240327	13510	23.54	20240805	23100	-27.75	20230912	13510	23.54	20240805	2.10	N	085660	500	281 억		4784637	N	N	555	N	00	N
84	20240816	140641	57	100.00	KSQ150		제약	N	N	N	N		N	16690	20	2	0.12	2679075730	160770	73.73	16670	16830	16530	21650	11670	16670	16664.03	8.50	0	14397	17050	16860	16480	16290	15910	16955	16385	282	4980	500	12330	10	1	56314443	9399	-111.27	3.30	12	0.29	-150.00	5060.00	23100	20230912	-27.75	13110	20230809	27.31	21000	-20.52	20240327	13510	23.54	20240805	23100	-27.75	20230912	13510	23.54	20240805	2.10	N	085660	500	281 억		4784637	N	N	555	N	00	N
85	20240816	130642	57	100.00	KSQ150		제약	N	N	N	N		N	16690	20	2	0.12	2454831700	147347	67.57	16670	16830	16530	21650	11670	16670	16660.21	8.50	0	12039	17050	16860	16480	16290	15910	16955	16385	282	4980	500	12330	10	1	56314443	9399	-111.27	3.30	12	0.26	-150.00	5060.00	23100	20230912	-27.75	13110	20230809	27.31	21000	-20.52	20240327	13510	23.54	20240805	23100	-27.75	20230912	13510	23.54	20240805	2.10	N	085660	500	281 억		4784637	N	N	555	N	00	N
86	20240816	120638	57	100.00	KSQ150		제약	N	N	N	N		N	16750	80	2	0.48	2188010910	131353	60.24	16670	16830	16530	21650	11670	16670	16657.49	8.50	0	6250	17050	16860	16480	16290	15910	16955	16385	282	4980	500	12330	10	1	56314443	9433	-111.67	3.31	12	0.23	-150.00	5060.00	23100	20230912	-27.49	13110	20230809	27.77	21000	-20.24	20240327	13510	23.98	20240805	23100	-27.49	20230912	13510	23.98	20240805	2.10	N	085660	500	281 억		4784637	N	N	555	N	00	N
87	20240816	110641	57	100.00	KSQ150		제약	N	N	N	N		N	16540	-130	5	-0.78	1553144640	93408	42.84	16670	16750	16530	21650	11670	16670	16627.53	8.50	0	-7504	17050	16860	16480	16290	15910	16955	16385	282	4980	500	12330	10	1	56314443	9314	-110.27	3.27	12	0.17	-150.00	5060.00	23100	20230912	-28.40	13110	20230809	26.16	21000	-21.24	20240327	13510	22.43	20240805	23100	-28.40	20230912	13510	22.43	20240805	2.10	N	085660	500	281 억		4784637	N	N	555	N	00	N
88	20240816	100638	57	100.00	KSQ150		제약	N	N	N	N		N	16620	-50	5	-0.30	1231344290	73997	33.93	16670	16750	16530	21650	11670	16670	16640.46	8.50	0	-8080	17050	16860	16480	16290	15910	16955	16385	282	4980	500	12330	10	1	56314443	9359	-110.80	3.28	12	0.13	-150.00	5060.00	23100	20230912	-28.05	13110	20230809	26.77	21000	-20.86	20240327	13510	23.02	20240805	23100	-28.05	20230912	13510	23.02	20240805	2.10	N	085660	500	281 억		4784637	N	N	555	N	00	N
89	20240816	090639	57	100.00	KSQ150		제약	N	N	N	N		N	16650	-20	5	-0.12	254196260	15254	7.00	16670	16750	16600	21650	11670	16670	16664.24	8.50	0	-2226	17050	16860	16480	16290	15910	16955	16385	282	4980	500	12330	10	1	56314443	9376	-111.00	3.29	12	0.03	-150.00	5060.00	23100	20230912	-27.92	13110	20230809	27.00	21000	-20.71	20240327	13510	23.24	20240805	23100	-27.92	20230912	13510	23.24	20240805	2.10	N	085660	500	281 억		4784637	N	N	555	N	00	N
90	20240814	160638	57	100.00	KSQ150		제약	N	N	N	N		N	16670	370	2	2.27	3563388320	216828	127.89	16400	16670	16100	21150	11410	16300	16430.25	8.38	0	61629	16906	16602	16356	16052	15806	16480	15930	282	4850	500	12060	10	1	56314443	9388	-111.13	3.29	12	0.39	-150.00	5060.00	23100	20230912	-27.84	13110	20230808	27.15	21000	-20.62	20240327	13510	23.39	20240805	23100	-27.84	20230912	13510	23.39	20240805	2.09	N	085660	500	281 억		4720959	N	N	555	N	00	N
91	20240814	150640	57	100.00	KSQ150		제약	N	N	N	N		N	16520	220	2	1.35	2997221170	182802	107.82	16400	16660	16100	21150	11410	16300	16396.18	8.38	0	43877	16906	16602	16356	16052	15806	16480	15930	282	4850	500	12060	10	1	56314443	9303	-110.13	3.26	12	0.32	-150.00	5060.00	23100	20230912	-28.48	13110	20230808	26.01	21000	-21.33	20240327	13510	22.28	20240805	23100	-28.48	20230912	13510	22.28	20240805	2.09	N	085660	500	281 억		4720959	N	N	839	N	00	N
92	20240814	140644	57	100.00	KSQ150		제약	N	N	N	N		N	16540	240	2	1.47	2707163080	165284	97.49	16400	16660	16100	21150	11410	16300	16379.02	8.38	0	37763	16906	16602	16356	16052	15806	16480	15930	282	4850	500	12060	10	1	56314443	9314	-110.27	3.27	12	0.29	-150.00	5060.00	23100	20230912	-28.40	13110	20230808	26.16	21000	-21.24	20240327	13510	22.43	20240805	23100	-28.40	20230912	13510	22.43	20240805	2.09	N	085660	500	281 억		4720959	N	N	839	N	00	N
93	20240814	130642	57	100.00	KSQ150		제약	N	N	N	N		N	16440	140	2	0.86	1729805600	106226	62.65	16400	16520	16100	21150	11410	16300	16284.15	8.38	0	4648	16906	16602	16356	16052	15806	16480	15930	282	4850	500	12060	10	1	56314443	9258	-109.60	3.25	12	0.19	-150.00	5060.00	23100	20230912	-28.83	13110	20230808	25.40	21000	-21.71	20240327	13510	21.69	20240805	23100	-28.83	20230912	13510	21.69	20240805	2.09	N	085660	500	281 억		4720959	N	N	839	N	00	N
94	20240814	120638	57	100.00	KSQ150		제약	N	N	N	N		N	16250	-50	5	-0.31	1449484730	89061	52.53	16400	16520	16100	21150	11410	16300	16275.09	8.38	0	-6995	16906	16602	16356	16052	15806	16480	15930	282	4850	500	12060	10	1	56314443	9151	-108.33	3.21	12	0.16	-150.00	5060.00	23100	20230912	-29.65	13110	20230808	23.95	21000	-22.62	20240327	13510	20.28	20240805	23100	-29.65	20230912	13510	20.28	20240805	2.09	N	085660	500	281 억		4720959	N	N	839	N	00	N
95	20240814	110635	57	100.00	KSQ150		제약	N	N	N	N		N	16210	-90	5	-0.55	1104985940	67758	39.97	16400	16520	16200	21150	11410	16300	16307.87	8.38	0	-7724	16906	16602	16356	16052	15806	16480	15930	282	4850	500	12060	10	1	56314443	9129	-108.07	3.20	12	0.12	-150.00	5060.00	23100	20230912	-29.83	13110	20230808	23.65	21000	-22.81	20240327	13510	19.99	20240805	23100	-29.83	20230912	13510	19.99	20240805	2.09	N	085660	500	281 억		4720959	N	N	839	N	00	N
96	20240814	100634	57	100.00	KSQ150		제약	N	N	N	N		N	16210	-90	5	-0.55	935773580	57325	33.81	16400	16520	16200	21150	11410	16300	16324.15	8.38	0	-5956	16906	16602	16356	16052	15806	16480	15930	282	4850	500	12060	10	1	56314443	9129	-108.07	3.20	12	0.10	-150.00	5060.00	23100	20230912	-29.83	13110	20230808	23.65	21000	-22.81	20240327	13510	19.99	20240805	23100	-29.83	20230912	13510	19.99	20240805	2.09	N	085660	500	281 억		4720959	N	N	839	N	00	N
97	20240814	090707	57	100.00	KSQ150		제약	N	N	N	N		N	16430	130	2	0.80	173678730	10575	6.24	16400	16520	16360	21150	11410	16300	16427.70	8.38	0	257	16906	16602	16356	16052	15806	16480	15930	282	4850	500	12060	10	1	56314443	9252	-109.53	3.25	12	0.02	-150.00	5060.00	23100	20230912	-28.87	13110	20230808	25.32	21000	-21.76	20240327	13510	21.61	20240805	23100	-28.87	20230912	13510	21.61	20240805	2.09	N	085660	500	281 억		4720959	N	N	839	N	00	N
98	20240813	160628	57	100.00	KSQ150		제약	N	N	N	N		N	16300	-210	5	-1.27	2751982350	168603	79.48	16520	16660	16110	21450	11560	16510	16321.33	8.38	0	-1942	16990	16750	16580	16340	16170	16870	16460	282	4940	500	12210	10	1	56314443	9179	-108.67	3.22	12	0.30	-150.00	5060.00	23100	20230912	-29.44	13110	20230807	24.33	21000	-22.38	20240327	13510	20.65	20240805	23100	-29.44	20230912	13510	20.65	20240805	2.07	N	085660	500	281 억		4718935	N	N	839	N	00	N
99	20240813	150633	57	100.00	KSQ150		제약	N	N	N	N		N	16290	-220	5	-1.33	2660653600	162994	76.83	16520	16660	16110	21450	11560	16510	16322.59	8.38	0	-1910	16990	16750	16580	16340	16170	16870	16460	282	4940	500	12210	10	1	56314443	9174	-108.60	3.22	12	0.29	-150.00	5060.00	23100	20230912	-29.48	13110	20230807	24.26	21000	-22.43	20240327	13510	20.58	20240805	23100	-29.48	20230912	13510	20.58	20240805	2.07	N	085660	500	281 억		4718935	N	N	6710	N	00	N
100	20240813	140634	57	100.00	KSQ150		제약	N	N	N	N		N	16170	-340	5	-2.06	2414823220	147840	69.69	16520	16660	16110	21450	11560	16510	16332.95	8.38	0	-4236	16990	16750	16580	16340	16170	16870	16460	282	4940	500	12210	10	1	56314443	9106	-107.80	3.20	12	0.26	-150.00	5060.00	23100	20230912	-30.00	13110	20230807	23.34	21000	-23.00	20240327	13510	19.69	20240805	23100	-30.00	20230912	13510	19.69	20240805	2.07	N	085660	500	281 억		4718935	N	N	6710	N	00	N
101	20240813	130634	57	100.00	KSQ150		제약	N	N	N	N		N	16150	-360	5	-2.18	2187563270	133760	63.05	16520	16660	16110	21450	11560	16510	16353.33	8.38	0	-6261	16990	16750	16580	16340	16170	16870	16460	282	4940	500	12210	10	1	56314443	9095	-107.67	3.19	12	0.24	-150.00	5060.00	23100	20230912	-30.09	13110	20230807	23.19	21000	-23.10	20240327	13510	19.54	20240805	23100	-30.09	20230912	13510	19.54	20240805	2.07	N	085660	500	281 억		4718935	N	N	6710	N	00	N
102	20240813	120628	57	100.00	KSQ150		제약	N	N	N	N		N	16220	-290	5	-1.76	2041905170	124753	58.81	16520	16660	16110	21450	11560	16510	16366.55	8.38	0	-6228	16990	16750	16580	16340	16170	16870	16460	282	4940	500	12210	10	1	56314443	9134	-108.13	3.21	12	0.22	-150.00	5060.00	23100	20230912	-29.78	13110	20230807	23.72	21000	-22.76	20240327	13510	20.06	20240805	23100	-29.78	20230912	13510	20.06	20240805	2.07	N	085660	500	281 억		4718935	N	N	6710	N	00	N
103	20240813	110627	57	100.00	KSQ150		제약	N	N	N	N		N	16280	-230	5	-1.39	1671054420	101840	48.01	16520	16660	16210	21450	11560	16510	16407.72	8.38	0	-4889	16990	16750	16580	16340	16170	16870	16460	282	4940	500	12210	10	1	56314443	9168	-108.53	3.22	12	0.18	-150.00	5060.00	23100	20230912	-29.52	13110	20230807	24.18	21000	-22.48	20240327	13510	20.50	20240805	23100	-29.52	20230912	13510	20.50	20240805	2.07	N	085660	500	281 억		4718935	N	N	6710	N	00	N
104	20240813	100629	57	100.00	KSQ150		제약	N	N	N	N		N	16410	-100	5	-0.61	1414717750	86115	40.59	16520	16660	16210	21450	11560	16510	16427.37	8.38	0	-3992	16990	16750	16580	16340	16170	16870	16460	282	4940	500	12210	10	1	56314443	9241	-109.40	3.24	12	0.15	-150.00	5060.00	23100	20230912	-28.96	13110	20230807	25.17	21000	-21.86	20240327	13510	21.47	20240805	23100	-28.96	20230912	13510	21.47	20240805	2.07	N	085660	500	281 억		4718935	N	N	6710	N	00	N
105	20240813	090633	57	100.00	KSQ150		제약	N	N	N	N		N	16400	-110	5	-0.67	327090380	19811	9.34	16520	16660	16370	21450	11560	16510	16510.57	8.38	0	-4665	16990	16750	16580	16340	16170	16870	16460	282	4940	500	12210	10	1	56314443	9236	-109.33	3.24	12	0.04	-150.00	5060.00	23100	20230912	-29.00	13110	20230807	25.10	21000	-21.90	20240327	13510	21.39	20240805	23100	-29.00	20230912	13510	21.39	20240805	2.07	N	085660	500	281 억		4718935	N	N	6710	N	00	N
106	20240812	160626	57	100.00	KSQ150		제약	N	N	N	N		N	16510	200	2	1.23	3508996170	211109	95.51	16410	16820	16410	21200	11420	16310	16621.93	8.31	0	25660	16716	16512	16296	16092	15876	16405	15985	282	4890	500	12060	10	1	56314443	9298	-110.07	3.26	12	0.37	-150.00	5060.00	23100	20230912	-28.53	13110	20230807	25.93	21000	-21.38	20240327	13510	22.21	20240805	23100	-28.53	20230912	13510	22.21	20240805	2.07	N	085660	500	281 억		4678558	N	N	6710	N	00	N
107	20240812	150626	57	100.00	KSQ150		제약	N	N	N	N		N	16530	220	2	1.35	3368328300	202592	91.66	16410	16820	16410	21200	11420	16310	16626.17	8.31	0	26825	16716	16512	16296	16092	15876	16405	15985	282	4890	500	12060	10	1	56314443	9309	-110.20	3.27	12	0.36	-150.00	5060.00	23100	20230912	-28.44	13110	20230807	26.09	21000	-21.29	20240327	13510	22.35	20240805	23100	-28.44	20230912	13510	22.35	20240805	2.07	N	085660	500	281 억		4678558	N	N	5387	N	00	N
108	20240812	140626	57	100.00	KSQ150		제약	N	N	N	N		N	16530	220	2	1.35	3197684420	192272	86.99	16410	16820	16410	21200	11420	16310	16631.05	8.31	0	23156	16716	16512	16296	16092	15876	16405	15985	282	4890	500	12060	10	1	56314443	9309	-110.20	3.27	12	0.34	-150.00	5060.00	23100	20230912	-28.44	13110	20230807	26.09	21000	-21.29	20240327	13510	22.35	20240805	23100	-28.44	20230912	13510	22.35	20240805	2.07	N	085660	500	281 억		4678558	N	N	5387	N	00	N
109	20240812	130623	57	100.00	KSQ150		제약	N	N	N	N		N	16600	290	2	1.78	2957085230	177741	80.42	16410	16820	16410	21200	11420	16310	16637.05	8.31	0	22763	16716	16512	16296	16092	15876	16405	15985	282	4890	500	12060	10	1	56314443	9348	-110.67	3.28	12	0.32	-150.00	5060.00	23100	20230912	-28.14	13110	20230807	26.62	21000	-20.95	20240327	13510	22.87	20240805	23100	-28.14	20230912	13510	22.87	20240805	2.07	N	085660	500	281 억		4678558	N	N	5387	N	00	N
110	20240812	120621	57	100.00	KSQ150		제약	N	N	N	N		N	16670	360	2	2.21	2657551070	159706	72.26	16410	16820	16410	21200	11420	16310	16640.27	8.31	0	19791	16716	16512	16296	16092	15876	16405	15985	282	4890	500	12060	10	1	56314443	9388	-111.13	3.29	12	0.28	-150.00	5060.00	23100	20230912	-27.84	13110	20230807	27.15	21000	-20.62	20240327	13510	23.39	20240805	23100	-27.84	20230912	13510	23.39	20240805	2.07	N	085660	500	281 억		4678558	N	N	5387	N	00	N
111	20240812	110623	57	100.00	KSQ150		제약	N	N	N	N		N	16700	390	2	2.39	2467472980	148301	67.10	16410	16820	16410	21200	11420	16310	16638.28	8.31	0	19365	16716	16512	16296	16092	15876	16405	15985	282	4890	500	12060	10	1	56314443	9405	-111.33	3.30	12	0.26	-150.00	5060.00	23100	20230912	-27.71	13110	20230807	27.38	21000	-20.48	20240327	13510	23.61	20240805	23100	-27.71	20230912	13510	23.61	20240805	2.07	N	085660	500	281 억		4678558	N	N	5387	N	00	N
112	20240812	100619	57	100.00	KSQ150		제약	N	N	N	N		N	16550	240	2	1.47	1523104470	91733	41.50	16410	16820	16410	21200	11420	16310	16603.67	8.31	0	13073	16716	16512	16296	16092	15876	16405	15985	282	4890	500	12060	10	1	56314443	9320	-110.33	3.27	12	0.16	-150.00	5060.00	23100	20230912	-28.35	13110	20230807	26.24	21000	-21.19	20240327	13510	22.50	20240805	23100	-28.35	20230912	13510	22.50	20240805	2.07	N	085660	500	281 억		4678558	N	N	5387	N	00	N
113	20240812	090618	57	100.00	KSQ150		제약	N	N	N	N		N	16660	350	2	2.15	483623850	29037	13.14	16410	16820	16410	21200	11420	16310	16655.43	8.31	0	12622	16716	16512	16296	16092	15876	16405	15985	282	4890	500	12060	10	1	56314443	9382	-111.07	3.29	12	0.05	-150.00	5060.00	23100	20230912	-27.88	13110	20230807	27.08	21000	-20.67	20240327	13510	23.32	20240805	23100	-27.88	20230912	13510	23.32	20240805	2.07	N	085660	500	281 억		4678558	N	N	5387	N	00	N
114	20240809	160616	57	100.00	KSQ150		제약	N	N	N	N		N	16310	80	2	0.49	3588575240	220343	66.34	16350	16500	16080	21050	11370	16230	16286.31	8.27	0	11881	17336	16782	15996	15442	14656	17060	15720	282	4820	500	12010	10	1	56314443	9185	-108.73	3.22	12	0.39	-150.00	5060.00	23100	20230912	-29.39	12480	20230803	30.69	21000	-22.33	20240327	13510	20.73	20240805	23100	-29.39	20230912	13110	24.41	20230809	2.09	N	085660	500	281 억		4655281	N	N	5387	N	00	N
115	20240809	150631	57	100.00	KSQ150		제약	N	N	N	N		N	16370	140	2	0.86	3422799930	210190	63.28	16350	16500	16080	21050	11370	16230	16284.31	8.27	0	8176	17336	16782	15996	15442	14656	17060	15720	282	4820	500	12010	10	1	56314443	9219	-109.13	3.24	12	0.37	-150.00	5060.00	23100	20230912	-29.13	12480	20230803	31.17	21000	-22.05	20240327	13510	21.17	20240805	23100	-29.13	20230912	13110	24.87	20230809	2.09	N	085660	500	281 억		4655281	N	N	3816	N	00	N
116	20240809	140629	57	100.00	KSQ150		제약	N	N	N	N		N	16300	70	2	0.43	3054068750	187696	56.51	16350	16500	16080	21050	11370	16230	16271.36	8.27	0	-832	17336	16782	15996	15442	14656	17060	15720	282	4820	500	12010	10	1	56314443	9179	-108.67	3.22	12	0.33	-150.00	5060.00	23100	20230912	-29.44	12480	20230803	30.61	21000	-22.38	20240327	13510	20.65	20240805	23100	-29.44	20230912	13110	24.33	20230809	2.09	N	085660	500	281 억		4655281	N	N	3816	N	00	N
117	20240809	130629	57	100.00	KSQ150		제약	N	N	N	N		N	16400	170	2	1.05	2549459410	156904	47.24	16350	16440	16080	21050	11370	16230	16248.53	8.27	0	-13679	17336	16782	15996	15442	14656	17060	15720	282	4820	500	12010	10	1	56314443	9236	-109.33	3.24	12	0.28	-150.00	5060.00	23100	20230912	-29.00	12480	20230803	31.41	21000	-21.90	20240327	13510	21.39	20240805	23100	-29.00	20230912	13110	25.10	20230809	2.09	N	085660	500	281 억		4655281	N	N	3816	N	00	N
118	20240809	120627	57	100.00	KSQ150		제약	N	N	N	N		N	16260	30	2	0.18	2212563430	136283	41.03	16350	16440	16080	21050	11370	16230	16235.07	8.27	0	-22065	17336	16782	15996	15442	14656	17060	15720	282	4820	500	12010	10	1	56314443	9157	-108.40	3.21	12	0.24	-150.00	5060.00	23100	20230912	-29.61	12480	20230803	30.29	21000	-22.57	20240327	13510	20.36	20240805	23100	-29.61	20230912	13110	24.03	20230809	2.09	N	085660	500	281 억		4655281	N	N	3816	N	00	N
119	20240809	110620	57	100.00	KSQ150		제약	N	N	N	N		N	16330	100	2	0.62	2073332540	127730	38.46	16350	16440	16080	21050	11370	16230	16232.15	8.27	0	-19472	17336	16782	15996	15442	14656	17060	15720	282	4820	500	12010	10	1	56314443	9196	-108.87	3.23	12	0.23	-150.00	5060.00	23100	20230912	-29.31	12480	20230803	30.85	21000	-22.24	20240327	13510	20.87	20240805	23100	-29.31	20230912	13110	24.56	20230809	2.09	N	085660	500	281 억		4655281	N	N	3816	N	00	N
120	20240809	100631	57	100.00	KSQ150		제약	N	N	N	N		N	16250	20	2	0.12	1498858600	92523	27.86	16350	16390	16080	21050	11370	16230	16199.85	8.27	0	-20095	17336	16782	15996	15442	14656	17060	15720	282	4820	500	12010	10	1	56314443	9151	-108.33	3.21	12	0.16	-150.00	5060.00	23100	20230912	-29.65	12480	20230803	30.21	21000	-22.62	20240327	13510	20.28	20240805	23100	-29.65	20230912	13110	23.95	20230809	2.09	N	085660	500	281 억		4655281	N	N	3816	N	00	N
121	20240809	090622	57	100.00	KSQ150		제약	N	N	N	N		N	16270	40	2	0.25	353879750	21754	6.55	16350	16390	16170	21050	11370	16230	16267.34	8.27	0	-10196	17336	16782	15996	15442	14656	17060	15720	282	4820	500	12010	10	1	56314443	9162	-108.47	3.22	12	0.04	-150.00	5060.00	23100	20230912	-29.57	12480	20230803	30.37	21000	-22.52	20240327	13510	20.43	20240805	23100	-29.57	20230912	13110	24.10	20230809	2.09	N	085660	500	281 억		4655281	N	N	3816	N	00	N
122	20240808	160613	57	100.00	KSQ150		제약	N	N	N	N		N	16230	680	2	4.37	5302270230	329217	118.97	15210	16550	15210	20200	10890	15550	16105.65	8.21	0	19929	16630	16090	15310	14770	13990	16360	15040	282	4650	500	11500	10	1	56314443	9140	-108.20	3.21	12	0.58	-150.00	5060.00	23100	20230912	-29.74	12480	20230803	30.05	21000	-22.71	20240327	13510	20.13	20240805	23100	-29.74	20230912	13110	23.80	20230808	2.17	N	085660	500	281 억		4622764	N	N	3816	N	00	N
123	20240808	150619	57	100.00	KSQ150		제약	N	N	N	N		N	16170	620	2	3.99	5141588010	319295	115.39	15210	16550	15210	20200	10890	15550	16102.94	8.21	0	20799	16630	16090	15310	14770	13990	16360	15040	282	4650	500	11500	10	1	56314443	9106	-107.80	3.20	12	0.57	-150.00	5060.00	23100	20230912	-30.00	12480	20230803	29.57	21000	-23.00	20240327	13510	19.69	20240805	23100	-30.00	20230912	13110	23.34	20230808	2.17	N	085660	500	281 억		4622764	N	N	6982	N	00	N
124	20240808	140621	57	100.00	KSQ150		제약	N	N	N	N		N	16370	820	2	5.27	4647835730	288774	104.36	15210	16550	15210	20200	10890	15550	16095.06	8.21	0	14350	16630	16090	15310	14770	13990	16360	15040	282	4650	500	11500	10	1	56314443	9219	-109.13	3.24	12	0.51	-150.00	5060.00	23100	20230912	-29.13	12480	20230803	31.17	21000	-22.05	20240327	13510	21.17	20240805	23100	-29.13	20230912	13110	24.87	20230808	2.17	N	085660	500	281 억		4622764	N	N	6982	N	00	N
125	20240808	130621	57	100.00	KSQ150		제약	N	N	N	N		N	16260	710	2	4.57	3340218030	209154	75.58	15210	16430	15210	20200	10890	15550	15970.14	8.21	0	4119	16630	16090	15310	14770	13990	16360	15040	282	4650	500	11500	10	1	56314443	9157	-108.40	3.21	12	0.37	-150.00	5060.00	23100	20230912	-29.61	12480	20230803	30.29	21000	-22.57	20240327	13510	20.36	20240805	23100	-29.61	20230912	13110	24.03	20230808	2.17	N	085660	500	281 억		4622764	N	N	6982	N	00	N
126	20240808	120626	57	100.00	KSQ150		제약	N	N	N	N		N	16240	690	2	4.44	2825384420	177576	64.17	15210	16280	15210	20200	10890	15550	15910.85	8.21	0	1147	16630	16090	15310	14770	13990	16360	15040	282	4650	500	11500	10	1	56314443	9145	-108.27	3.21	12	0.32	-150.00	5060.00	23100	20230912	-29.70	12480	20230803	30.13	21000	-22.67	20240327	13510	20.21	20240805	23100	-29.70	20230912	13110	23.87	20230808	2.17	N	085660	500	281 억		4622764	N	N	6982	N	00	N
127	20240808	110622	57	100.00	KSQ150		제약	N	N	N	N		N	16150	600	2	3.86	2430797120	153257	55.38	15210	16240	15210	20200	10890	15550	15860.92	8.21	0	-3134	16630	16090	15310	14770	13990	16360	15040	282	4650	500	11500	10	1	56314443	9095	-107.67	3.19	12	0.27	-150.00	5060.00	23100	20230912	-30.09	12480	20230803	29.41	21000	-23.10	20240327	13510	19.54	20240805	23100	-30.09	20230912	13110	23.19	20230808	2.17	N	085660	500	281 억		4622764	N	N	6982	N	00	N
128	20240808	100618	57	100.00	KSQ150		제약	N	N	N	N		N	16230	680	2	4.37	1868997780	118472	42.81	15210	16240	15210	20200	10890	15550	15775.86	8.21	0	-4434	16630	16090	15310	14770	13990	16360	15040	282	4650	500	11500	10	1	56314443	9140	-108.20	3.21	12	0.21	-150.00	5060.00	23100	20230912	-29.74	12480	20230803	30.05	21000	-22.71	20240327	13510	20.13	20240805	23100	-29.74	20230912	13110	23.80	20230808	2.17	N	085660	500	281 억		4622764	N	N	6982	N	00	N
129	20240808	090615	57	100.00	KSQ150		제약	N	N	N	N		N	15550	0	3	0.00	299116950	19405	7.01	15210	15680	15210	20200	10890	15550	15414.43	8.21	0	-1022	16630	16090	15310	14770	13990	16360	15040	282	4650	500	11500	10	1	56314443	8757	-103.67	3.07	12	0.03	-150.00	5060.00	23100	20230912	-32.68	12480	20230803	24.60	21000	-25.95	20240327	13510	15.10	20240805	23100	-32.68	20230912	13110	18.61	20230808	2.17	N	085660	500	281 억		4622764	N	N	6982	N	00	N
130	20240807	160605	57	100.00	KSQ150		제약	N	N	N	N		N	15550	860	2	5.85	4274109850	275833	95.69	14550	15850	14530	19090	10290	14690	15495.40	8.10	0	40488	15396	15042	14576	14222	13756	15220	14400	282	4400	500	10870	10	1	56314443	8757	-103.67	3.07	12	0.49	-150.00	5060.00	23100	20230912	-32.68	12480	20230803	24.60	21000	-25.95	20240327	13510	15.10	20240805	23100	-32.68	20230912	13110	18.61	20230807	2.34	N	085660	500	281 억		4558796	N	N	6982	N	00	N
131	20240807	150616	57	100.00	KSQ150		제약	N	N	N	N		N	15600	910	2	6.19	4150439380	267889	92.93	14550	15850	14530	19090	10290	14690	15493.27	8.10	0	41240	15396	15042	14576	14222	13756	15220	14400	282	4400	500	10870	10	1	56314443	8785	-104.00	3.08	12	0.48	-150.00	5060.00	23100	20230912	-32.47	12480	20230803	25.00	21000	-25.71	20240327	13510	15.47	20240805	23100	-32.47	20230912	13110	18.99	20230807	2.34	N	085660	500	281 억		4558796	N	N	215	N	00	N
132	20240807	140618	57	100.00	KSQ150		제약	N	N	N	N		N	15600	910	2	6.19	3754490290	242560	84.15	14550	15850	14530	19090	10290	14690	15478.76	8.10	0	40615	15396	15042	14576	14222	13756	15220	14400	282	4400	500	10870	10	1	56314443	8785	-104.00	3.08	12	0.43	-150.00	5060.00	23100	20230912	-32.47	12480	20230803	25.00	21000	-25.71	20240327	13510	15.47	20240805	23100	-32.47	20230912	13110	18.99	20230807	2.34	N	085660	500	281 억		4558796	N	N	215	N	00	N
133	20240807	130613	57	100.00	KSQ150		제약	N	N	N	N		N	15730	1040	2	7.08	3563922470	230383	79.92	14550	15850	14530	19090	10290	14690	15469.71	8.10	0	40522	15396	15042	14576	14222	13756	15220	14400	282	4400	500	10870	10	1	56314443	8858	-104.87	3.11	12	0.41	-150.00	5060.00	23100	20230912	-31.90	12480	20230803	26.04	21000	-25.10	20240327	13510	16.43	20240805	23100	-31.90	20230912	13110	19.98	20230807	2.34	N	085660	500	281 억		4558796	N	N	215	N	00	N
134	20240807	120618	57	100.00	KSQ150		제약	N	N	N	N		N	15830	1140	2	7.76	3265642790	211421	73.34	14550	15830	14530	19090	10290	14690	15446.33	8.10	0	39079	15396	15042	14576	14222	13756	15220	14400	282	4400	500	10870	10	1	56314443	8915	-105.53	3.13	12	0.38	-150.00	5060.00	23100	20230912	-31.47	12480	20230803	26.84	21000	-24.62	20240327	13510	17.17	20240805	23100	-31.47	20230912	13110	20.75	20230807	2.34	N	085660	500	281 억		4558796	N	N	215	N	00	N
135	20240807	110616	57	100.00	KSQ150		제약	N	N	N	N		N	15650	960	2	6.54	2721720440	176888	61.36	14550	15780	14530	19090	10290	14690	15386.87	8.10	0	21236	15396	15042	14576	14222	13756	15220	14400	282	4400	500	10870	10	1	56314443	8813	-104.33	3.09	12	0.31	-150.00	5060.00	23100	20230912	-32.25	12480	20230803	25.40	21000	-25.48	20240327	13510	15.84	20240805	23100	-32.25	20230912	13110	19.37	20230807	2.34	N	085660	500	281 억		4558796	N	N	215	N	00	N
136	20240807	100611	57	100.00	KSQ150		제약	N	N	N	N		N	15420	730	2	4.97	1582213450	103892	36.04	14550	15530	14530	19090	10290	14690	15229.65	8.10	0	17001	15396	15042	14576	14222	13756	15220	14400	282	4400	500	10870	10	1	56314443	8684	-102.80	3.05	12	0.18	-150.00	5060.00	23100	20230912	-33.25	12480	20230803	23.56	21000	-26.57	20240327	13510	14.14	20240805	23100	-33.25	20230912	13110	17.62	20230807	2.34	N	085660	500	281 억		4558796	N	N	215	N	00	N
137	20240807	090615	57	100.00	KSQ150		제약	N	N	N	N		N	14660	-30	5	-0.20	119953140	8221	2.85	14550	14720	14530	19090	10290	14690	14590.50	8.10	0	-4018	15396	15042	14576	14222	13756	15220	14400	282	4400	500	10870	10	1	56314443	8256	-97.73	2.90	12	0.01	-150.00	5060.00	23100	20230912	-36.54	12480	20230803	17.47	21000	-30.19	20240327	13510	8.51	20240805	23100	-36.54	20230912	13110	11.82	20230807	2.34	N	085660	500	281 억		4558796	N	N	215	N	00	N
138	20240806	160603	57	100.00	KSQ150		제약	N	N	N	N		N	14690	630	2	4.48	4195569050	286514	52.74	14110	14930	14110	18270	9850	14060	14643.44	8.06	0	59786	16840	15450	14480	13090	12120	14965	12605	282	4210	500	10400	10	1	56314443	8273	-97.93	2.90	12	0.51	-150.00	5060.00	23100	20230912	-36.41	12480	20230803	17.71	21000	-30.05	20240327	13510	8.73	20240805	23100	-36.41	20230912	13110	12.05	20230807	2.37	N	085660	500	281 억		4538449	N	N	215	N	00	N
139	20240806	150614	57	100.00	KSQ150		제약	N	N	N	N		N	14730	670	2	4.77	3888891390	265698	48.91	14110	14930	14110	18270	9850	14060	14636.51	8.06	0	61980	16840	15450	14480	13090	12120	14965	12605	282	4210	500	10400	10	1	56314443	8295	-98.20	2.91	12	0.47	-150.00	5060.00	23100	20230912	-36.23	12480	20230803	18.03	21000	-29.86	20240327	13510	9.03	20240805	23100	-36.23	20230912	13110	12.36	20230807	2.37	N	085660	500	281 억		4538449	N	N	484	N	00	N
140	20240806	140610	57	100.00	KSQ150		제약	N	N	N	N		N	14700	640	2	4.55	3516788920	240420	44.26	14110	14930	14110	18270	9850	14060	14627.69	8.06	0	56457	16840	15450	14480	13090	12120	14965	12605	282	4210	500	10400	10	1	56314443	8278	-98.00	2.91	12	0.43	-150.00	5060.00	23100	20230912	-36.36	12480	20230803	17.79	21000	-30.00	20240327	13510	8.81	20240805	23100	-36.36	20230912	13110	12.13	20230807	2.37	N	085660	500	281 억		4538449	N	N	484	N	00	N
141	20240806	130611	57	100.00	KSQ150		제약	N	N	N	N		N	14910	850	2	6.05	3368026440	230356	42.41	14110	14930	14110	18270	9850	14060	14620.96	8.06	0	55895	16840	15450	14480	13090	12120	14965	12605	282	4210	500	10400	10	1	56314443	8396	-99.40	2.95	12	0.41	-150.00	5060.00	23100	20230912	-35.45	12480	20230803	19.47	21000	-29.00	20240327	13510	10.36	20240805	23100	-35.45	20230912	13110	13.73	20230807	2.37	N	085660	500	281 억		4538449	N	N	484	N	00	N
142	20240806	120613	57	100.00	KSQ150		제약	N	N	N	N		N	14680	620	2	4.41	2983275620	204372	37.62	14110	14930	14110	18270	9850	14060	14597.28	8.06	0	41847	16840	15450	14480	13090	12120	14965	12605	282	4210	500	10400	10	1	56314443	8267	-97.87	2.90	12	0.36	-150.00	5060.00	23100	20230912	-36.45	12480	20230803	17.63	21000	-30.10	20240327	13510	8.66	20240805	23100	-36.45	20230912	13110	11.98	20230807	2.37	N	085660	500	281 억		4538449	N	N	484	N	00	N
143	20240806	110605	57	100.00	KSQ150		제약	N	N	N	N		N	14670	610	2	4.34	2617399490	179365	33.02	14110	14930	14110	18270	9850	14060	14592.59	8.06	0	34355	16840	15450	14480	13090	12120	14965	12605	282	4210	500	10400	10	1	56314443	8261	-97.80	2.90	12	0.32	-150.00	5060.00	23100	20230912	-36.49	12480	20230803	17.55	21000	-30.14	20240327	13510	8.59	20240805	23100	-36.49	20230912	13110	11.90	20230807	2.37	N	085660	500	281 억		4538449	N	N	484	N	00	N
144	20240806	100606	57	100.00	KSQ150		제약	N	N	N	N		N	14890	830	2	5.90	1892310420	129820	23.90	14110	14930	14110	18270	9850	14060	14576.42	8.06	0	35752	16840	15450	14480	13090	12120	14965	12605	282	4210	500	10400	10	1	56314443	8385	-99.27	2.94	12	0.23	-150.00	5060.00	23100	20230912	-35.54	12480	20230803	19.31	21000	-29.10	20240327	13510	10.21	20240805	23100	-35.54	20230912	13110	13.58	20230807	2.37	N	085660	500	281 억		4538449	N	N	484	N	00	N
145	20240806	090607	57	100.00	KSQ150		제약	N	N	N	N		N	14560	500	2	3.56	463897340	32321	5.95	14110	14800	14110	18270	9850	14060	14352.82	8.06	0	13785	16840	15450	14480	13090	12120	14965	12605	282	4210	500	10400	10	1	56314443	8199	-97.07	2.88	12	0.06	-150.00	5060.00	23100	20230912	-36.97	12480	20230803	16.67	21000	-30.67	20240327	13510	7.77	20240805	23100	-36.97	20230912	13110	11.06	20230807	2.37	N	085660	500	281 억		4538449	N	N	484	N	00	N
146	20240805	160556	57	100.00	KSQ150		제약	N	N	N	N		N	14060	-1870	5	-11.74	7988884120	540331	302.86	15710	15870	13510	20700	11160	15930	14791.00	8.07	0	60945	16370	16150	16030	15810	15690	16090	15750	282	4770	500	11780	10	1	56314443	7918	-93.73	2.78	12	0.96	-150.00	5060.00	23100	20230912	-39.13	12310	20230728	14.22	21000	-33.05	20240327	13510	4.07	20240805	23100	-39.13	20230912	13110	7.25	20230807	2.39	N	085660	500	281 억		4545781	N	N	484	N	00	N
147	20240805	150607	57	100.00	KSQ150		제약	N	N	N	N		N	14160	-1770	5	-11.11	7268918000	488929	274.04	15710	15870	13510	20700	11160	15930	14867.02	8.07	0	52852	16370	16150	16030	15810	15690	16090	15750	282	4770	500	11780	10	1	56314443	7974	-94.40	2.80	12	0.87	-150.00	5060.00	23100	20230912	-38.70	12310	20230728	15.03	21000	-32.57	20240327	13510	4.81	20240805	23100	-38.70	20230912	13110	8.01	20230807	2.39	N	085660	500	281 억		4545781	N	N	1244	N	00	N
148	20240805	140609	58	100.00	KSQ150		제약	N	N	N	N		N	14740	-1190	5	-7.47	5092049920	335272	187.92	15710	15870	14650	20700	11160	15930	15187.82	8.07	0	5526	16370	16150	16030	15810	15690	16090	15750	282	4770	500	11780	10	1	56314443	8301	-98.27	2.91	12	0.60	-150.00	5060.00	23100	20230912	-36.19	12310	20230728	19.74	21000	-29.81	20240327	14650	0.61	20240805	23100	-36.19	20230912	13110	12.43	20230807	2.39	N	085660	500	281 억		4545781	N	N	1244	N	00	N
149	20240805	130605	57	100.00	KSQ150		제약	N	N	N	N		N	14850	-1080	5	-6.78	4320824190	283149	158.71	15710	15870	14650	20700	11160	15930	15259.90	8.07	0	5925	16370	16150	16030	15810	15690	16090	15750	282	4770	500	11780	10	1	56314443	8363	-99.00	2.93	12	0.50	-150.00	5060.00	23100	20230912	-35.71	12310	20230728	20.63	21000	-29.29	20240327	14650	1.37	20240805	23100	-35.71	20230912	13110	13.27	20230807	2.39	N	085660	500	281 억		4545781	N	N	1244	N	00	N
150	20240805	120602	57	100.00	KSQ150		제약	N	N	N	N		N	15030	-900	5	-5.65	3699882930	241560	135.39	15710	15870	14930	20700	11160	15930	15316.62	8.07	0	6813	16370	16150	16030	15810	15690	16090	15750	282	4770	500	11780	10	1	56314443	8464	-100.20	2.97	12	0.43	-150.00	5060.00	23100	20230912	-34.94	12310	20230728	22.10	21000	-28.43	20240327	14930	0.67	20240805	23100	-34.94	20230912	13110	14.65	20230807	2.39	N	085660	500	281 억		4545781	N	N	1244	N	00	N
151	20240805	110605	57	100.00	KSQ150		제약	N	N	N	N		N	15100	-830	5	-5.21	2990125500	194358	108.94	15710	15870	15100	20700	11160	15930	15384.63	8.07	0	189	16370	16150	16030	15810	15690	16090	15750	282	4770	500	11780	10	1	56314443	8503	-100.67	2.98	12	0.35	-150.00	5060.00	23100	20230912	-34.63	12310	20230728	22.66	21000	-28.10	20240327	15100	0.00	20240805	23100	-34.63	20230912	13110	15.18	20230807	2.39	N	085660	500	281 억		4545781	N	N	1244	N	00	N
152	20240805	100601	57	100.00	KSQ150		제약	N	N	N	N		N	15280	-650	5	-4.08	1876047160	121119	67.89	15710	15870	15280	20700	11160	15930	15489.29	8.07	0	-7983	16370	16150	16030	15810	15690	16090	15750	282	4770	500	11780	10	1	56314443	8605	-101.87	3.02	12	0.22	-150.00	5060.00	23100	20230912	-33.85	12310	20230728	24.13	21000	-27.24	20240327	15160	0.79	20240628	23100	-33.85	20230912	13110	16.55	20230807	2.39	N	085660	500	281 억		4545781	N	N	1244	N	00	N
153	20240805	090558	57	100.00	KSQ150		제약	N	N	N	N		N	15620	-310	5	-1.95	361994780	23035	12.91	15710	15870	15600	20700	11160	15930	15714.99	8.07	0	-7167	16370	16150	16030	15810	15690	16090	15750	282	4770	500	11780	10	1	56314443	8796	-104.13	3.09	12	0.04	-150.00	5060.00	23100	20230912	-32.38	12310	20230728	26.89	21000	-25.62	20240327	15160	3.03	20240628	23100	-32.38	20230912	13110	19.15	20230807	2.39	N	085660	500	281 억		4545781	N	N	1244	N	00	N
154	20240802	160553	57	100.00	KSQ150		제약	N	N	N	N		N	15930	-350	5	-2.15	2842440670	177099	202.83	16090	16250	15910	21150	11400	16280	16050.32	8.08	0	21446	16600	16440	16330	16170	16060	16385	16115	282	4870	500	12040	10	1	56314443	8971	-106.20	3.15	12	0.31	-150.00	5060.00	23100	20230912	-31.04	11910	20230727	33.75	21000	-24.14	20240327	15160	5.08	20240628	23100	-31.04	20230912	12480	27.64	20230803	2.40	N	085660	500	281 억		4547665	N	N	1244	N	00	N
155	20240802	150551	57	100.00	KSQ150		제약	N	N	N	N		N	15960	-320	5	-1.97	2616469960	162927	186.60	16090	16250	15910	21150	11400	16280	16059.15	8.08	0	19800	16600	16440	16330	16170	16060	16385	16115	282	4870	500	12040	10	1	56314443	8988	-106.40	3.15	12	0.29	-150.00	5060.00	23100	20230912	-30.91	11910	20230727	34.01	21000	-24.00	20240327	15160	5.28	20240628	23100	-30.91	20230912	12480	27.88	20230803	2.40	N	085660	500	281 억		4547665	N	N	786	N	00	N
156	20240802	140555	57	100.00	KSQ150		제약	N	N	N	N		N	15970	-310	5	-1.90	2274880840	141508	162.07	16090	16250	15950	21150	11400	16280	16075.98	8.08	0	17891	16600	16440	16330	16170	16060	16385	16115	282	4870	500	12040	10	1	56314443	8993	-106.47	3.16	12	0.25	-150.00	5060.00	23100	20230912	-30.87	11910	20230727	34.09	21000	-23.95	20240327	15160	5.34	20240628	23100	-30.87	20230912	12480	27.96	20230803	2.40	N	085660	500	281 억		4547665	N	N	786	N	00	N
157	20240802	130554	57	100.00	KSQ150		제약	N	N	N	N		N	16070	-210	5	-1.29	1920799810	119401	136.75	16090	16250	15950	21150	11400	16280	16086.96	8.08	0	15212	16600	16440	16330	16170	16060	16385	16115	282	4870	500	12040	10	1	56314443	9050	-107.13	3.18	12	0.21	-150.00	5060.00	23100	20230912	-30.43	11910	20230727	34.93	21000	-23.48	20240327	15160	6.00	20240628	23100	-30.43	20230912	12480	28.77	20230803	2.40	N	085660	500	281 억		4547665	N	N	786	N	00	N
158	20240802	120554	57	100.00	KSQ150		제약	N	N	N	N		N	16130	-150	5	-0.92	1741874780	108297	124.03	16090	16250	15950	21150	11400	16280	16084.23	8.08	0	13792	16600	16440	16330	16170	16060	16385	16115	282	4870	500	12040	10	1	56314443	9084	-107.53	3.19	12	0.19	-150.00	5060.00	23100	20230912	-30.17	11910	20230727	35.43	21000	-23.19	20240327	15160	6.40	20240628	23100	-30.17	20230912	12480	29.25	20230803	2.40	N	085660	500	281 억		4547665	N	N	786	N	00	N
159	20240802	110555	57	100.00	KSQ150		제약	N	N	N	N		N	16140	-140	5	-0.86	1512489520	94104	107.78	16090	16230	15950	21150	11400	16280	16072.53	8.08	0	9358	16600	16440	16330	16170	16060	16385	16115	282	4870	500	12040	10	1	56314443	9089	-107.60	3.19	12	0.17	-150.00	5060.00	23100	20230912	-30.13	11910	20230727	35.52	21000	-23.14	20240327	15160	6.46	20240628	23100	-30.13	20230912	12480	29.33	20230803	2.40	N	085660	500	281 억		4547665	N	N	786	N	00	N
160	20240802	100550	57	100.00	KSQ150		제약	N	N	N	N		N	16120	-160	5	-0.98	939620530	58579	67.09	16090	16160	15950	21150	11400	16280	16040.22	8.08	0	-4055	16600	16440	16330	16170	16060	16385	16115	282	4870	500	12040	10	1	56314443	9078	-107.47	3.19	12	0.10	-150.00	5060.00	23100	20230912	-30.22	11910	20230727	35.35	21000	-23.24	20240327	15160	6.33	20240628	23100	-30.22	20230912	12480	29.17	20230803	2.40	N	085660	500	281 억		4547665	N	N	786	N	00	N
161	20240802	090556	57	100.00	KSQ150		제약	N	N	N	N		N	16090	-190	5	-1.17	273130770	16996	19.47	16090	16140	15990	21150	11400	16280	16070.26	8.08	0	-2516	16600	16440	16330	16170	16060	16385	16115	282	4870	500	12040	10	1	56314443	9061	-107.27	3.18	12	0.03	-150.00	5060.00	23100	20230912	-30.35	11910	20230727	35.10	21000	-23.38	20240327	15160	6.13	20240628	23100	-30.35	20230912	12480	28.93	20230803	2.40	N	085660	500	281 억		4547665	N	N	786	N	00	N
162	20240801	160550	57	100.00	KSQ150		제약	N	N	N	N		N	16280	0	3	0.00	1416559740	86561	45.76	16320	16490	16220	21150	11400	16280	16365.01	8.07	0	3781	16946	16612	16446	16112	15946	16530	16030	282	4870	500	12040	10	1	56314443	9168	-108.53	3.22	12	0.15	-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		4542430	N	N	786	N	00	N
163	20240801	150607	57	100.00	KSQ150		제약	N	N	N	N		N	16300	20	2	0.12	1305167890	79722	42.15	16320	16490	16220	21150	11400	16280	16371.49	8.07	0	5308	16946	16612	16446	16112	15946	16530	16030	282	4870	500	12040	10	1	56314443	9179	-108.67	3.22	12	0.14	-150.00	5060.00	23100	20230912	-29.44	11790	20230726	38.25	21000	-22.38	20240327	15160	7.52	20240628	23100	-29.44	20230912	12480	30.61	20230803	2.35	N	085660	500	281 억		4542430	N	N	2045	N	00	N
164	20240801	140601	57	100.00	KSQ150		제약	N	N	N	N		N	16310	30	2	0.18	1148941080	70148	37.08	16320	16490	16220	21150	11400	16280	16378.81	8.07	0	6218	16946	16612	16446	16112	15946	16530	16030	282	4870	500	12040	10	1	56314443	9185	-108.73	3.22	12	0.12	-150.00	5060.00	23100	20230912	-29.39	11790	20230726	38.34	21000	-22.33	20240327	15160	7.59	20240628	23100	-29.39	20230912	12480	30.69	20230803	2.35	N	085660	500	281 억		4542430	N	N	2045	N	00	N
165	20240801	130552	57	100.00	KSQ150		제약	N	N	N	N		N	16380	100	2	0.61	995357560	60746	32.11	16320	16490	16220	21150	11400	16280	16385.57	8.07	0	5883	16946	16612	16446	16112	15946	16530	16030	282	4870	500	12040	10	1	56314443	9224	-109.20	3.24	12	0.11	-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		4542430	N	N	2045	N	00	N
166	20240801	120556	57	100.00	KSQ150		제약	N	N	N	N		N	16480	200	2	1.23	865063900	52819	27.92	16320	16480	16220	21150	11400	16280	16377.89	8.07	0	5505	16946	16612	16446	16112	15946	16530	16030	282	4870	500	12040	10	1	56314443	9281	-109.87	3.26	12	0.09	-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		4542430	N	N	2045	N	00	N
167	20240801	110557	57	100.00	KSQ150		제약	N	N	N	N		N	16410	130	2	0.80	762686160	46592	24.63	16320	16480	16220	21150	11400	16280	16369.47	8.07	0	5122	16946	16612	16446	16112	15946	16530	16030	282	4870	500	12040	10	1	56314443	9241	-109.40	3.24	12	0.08	-150.00	5060.00	23100	20230912	-28.96	11790	20230726	39.19	21000	-21.86	20240327	15160	8.25	20240628	23100	-28.96	20230912	12480	31.49	20230803	2.35	N	085660	500	281 억		4542430	N	N	2045	N	00	N
168	20240801	100553	57	100.00	KSQ150		제약	N	N	N	N		N	16410	130	2	0.80	604583590	36930	19.52	16320	16480	16220	21150	11400	16280	16371.07	8.07	0	4208	16946	16612	16446	16112	15946	16530	16030	282	4870	500	12040	10	1	56314443	9241	-109.40	3.24	12	0.07	-150.00	5060.00	23100	20230912	-28.96	11790	20230726	39.19	21000	-21.86	20240327	15160	8.25	20240628	23100	-28.96	20230912	12480	31.49	20230803	2.35	N	085660	500	281 억		4542430	N	N	2045	N	00	N
169	20240801	090546	57	100.00	KSQ150		제약	N	N	N	N		N	16380	100	2	0.61	64275360	3936	2.08	16320	16400	16290	21150	11400	16280	16330.12	8.07	0	-2218	16946	16612	16446	16112	15946	16530	16030	282	4870	500	12040	10	1	56314443	9224	-109.20	3.24	12	0.01	-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		4542430	N	N	2045	N	00	N