KissMeData/200130/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	160924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15180	220	2	1.47	630844790	41840	62.31	14970	15300	14970	19440	10480	14960	15077.36	2.48	0	3742	15286	15122	15036	14872	14786	15080	14830	148	4480	500	11070	10	1	29415558	4465	22.76	1.10	12	0.14	667.00	13840.00	19970	20240626	-23.99	14210	20240315	6.83	19970	-23.99	20240626	14210	6.83	20240315	19970	-23.99	20240626	14210	6.83	20240315	1.17	N	200130	500	147 억		729962	N	N	825	N	00	N
3	20240830	150934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15100	140	2	0.94	494089740	32843	48.91	14970	15120	14970	19440	10480	14960	15043.99	2.48	0	4550	15286	15122	15036	14872	14786	15080	14830	148	4480	500	11070	10	1	29415558	4442	22.64	1.09	12	0.11	667.00	13840.00	19970	20240626	-24.39	14210	20240315	6.26	19970	-24.39	20240626	14210	6.26	20240315	19970	-24.39	20240626	14210	6.26	20240315	1.17	N	200130	500	147 억		729962	N	N	290	N	00	N
4	20240830	140933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14990	30	2	0.20	298863840	19887	29.61	14970	15120	14970	19440	10480	14960	15028.10	2.48	0	-737	15286	15122	15036	14872	14786	15080	14830	148	4480	500	11070	10	1	29415558	4409	22.47	1.08	12	0.07	667.00	13840.00	19970	20240626	-24.94	14210	20240315	5.49	19970	-24.94	20240626	14210	5.49	20240315	19970	-24.94	20240626	14210	5.49	20240315	1.17	N	200130	500	147 억		729962	N	N	290	N	00	N
5	20240830	130927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15010	50	2	0.33	247264180	16451	24.50	14970	15120	14970	19440	10480	14960	15030.34	2.48	0	-1118	15286	15122	15036	14872	14786	15080	14830	148	4480	500	11070	10	1	29415558	4415	22.50	1.08	12	0.06	667.00	13840.00	19970	20240626	-24.84	14210	20240315	5.63	19970	-24.84	20240626	14210	5.63	20240315	19970	-24.84	20240626	14210	5.63	20240315	1.17	N	200130	500	147 억		729962	N	N	290	N	00	N
6	20240830	120931	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15000	40	2	0.27	221577950	14738	21.95	14970	15120	14970	19440	10480	14960	15034.47	2.48	0	-1300	15286	15122	15036	14872	14786	15080	14830	148	4480	500	11070	10	1	29415558	4412	22.49	1.08	12	0.05	667.00	13840.00	19970	20240626	-24.89	14210	20240315	5.56	19970	-24.89	20240626	14210	5.56	20240315	19970	-24.89	20240626	14210	5.56	20240315	1.17	N	200130	500	147 억		729962	N	N	290	N	00	N
7	20240830	110940	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14990	30	2	0.20	174055490	11575	17.24	14970	15120	14970	19440	10480	14960	15037.19	2.48	0	-399	15286	15122	15036	14872	14786	15080	14830	148	4480	500	11070	10	1	29415558	4409	22.47	1.08	12	0.04	667.00	13840.00	19970	20240626	-24.94	14210	20240315	5.49	19970	-24.94	20240626	14210	5.49	20240315	19970	-24.94	20240626	14210	5.49	20240315	1.17	N	200130	500	147 억		729962	N	N	290	N	00	N
8	20240830	100936	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15050	90	2	0.60	113201460	7524	11.20	14970	15120	14970	19440	10480	14960	15045.38	2.48	0	-189	15286	15122	15036	14872	14786	15080	14830	148	4480	500	11070	10	1	29415558	4427	22.56	1.09	12	0.03	667.00	13840.00	19970	20240626	-24.64	14210	20240315	5.91	19970	-24.64	20240626	14210	5.91	20240315	19970	-24.64	20240626	14210	5.91	20240315	1.17	N	200130	500	147 억		729962	N	N	290	N	00	N
9	20240830	090938	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15020	60	2	0.40	15327650	1020	1.52	14970	15070	14970	19440	10480	14960	15027.11	2.48	0	-263	15286	15122	15036	14872	14786	15080	14830	148	4480	500	11070	10	1	29415558	4418	22.52	1.09	12	0.00	667.00	13840.00	19970	20240626	-24.79	14210	20240315	5.70	19970	-24.79	20240626	14210	5.70	20240315	19970	-24.79	20240626	14210	5.70	20240315	1.17	N	200130	500	147 억		729962	N	N	290	N	00	N
10	20240829	160939	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14960	-230	5	-1.51	1006757020	66927	142.20	15050	15200	14950	19740	10640	15190	15042.88	2.50	0	-4311	15383	15286	15193	15096	15003	15335	15145	148	4550	500	11240	10	1	29415558	4401	22.43	1.08	12	0.23	667.00	13840.00	19970	20240626	-25.09	14210	20240315	5.28	19970	-25.09	20240626	14210	5.28	20240315	19970	-25.09	20240626	14210	5.28	20240315	1.18	N	200130	500	147 억		734770	N	N	290	N	00	N
11	20240829	150947	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14960	-230	5	-1.51	969412210	64430	136.90	15050	15200	14950	19740	10640	15190	15045.98	2.50	0	-3808	15383	15286	15193	15096	15003	15335	15145	148	4550	500	11240	10	1	29415558	4401	22.43	1.08	12	0.22	667.00	13840.00	19970	20240626	-25.09	14210	20240315	5.28	19970	-25.09	20240626	14210	5.28	20240315	19970	-25.09	20240626	14210	5.28	20240315	1.18	N	200130	500	147 억		734770	N	N	1709	N	00	N
12	20240829	140946	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14990	-200	5	-1.32	848421760	56348	119.73	15050	15200	14960	19740	10640	15190	15056.82	2.50	0	-1719	15383	15286	15193	15096	15003	15335	15145	148	4550	500	11240	10	1	29415558	4409	22.47	1.08	12	0.19	667.00	13840.00	19970	20240626	-24.94	14210	20240315	5.49	19970	-24.94	20240626	14210	5.49	20240315	19970	-24.94	20240626	14210	5.49	20240315	1.18	N	200130	500	147 억		734770	N	N	1709	N	00	N
13	20240829	130949	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14970	-220	5	-1.45	804941540	53447	113.56	15050	15200	14960	19740	10640	15190	15060.56	2.50	0	-1017	15383	15286	15193	15096	15003	15335	15145	148	4550	500	11240	10	1	29415558	4404	22.44	1.08	12	0.18	667.00	13840.00	19970	20240626	-25.04	14210	20240315	5.35	19970	-25.04	20240626	14210	5.35	20240315	19970	-25.04	20240626	14210	5.35	20240315	1.18	N	200130	500	147 억		734770	N	N	1709	N	00	N
14	20240829	120948	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15060	-130	5	-0.86	578599020	38361	81.51	15050	15200	15040	19740	10640	15190	15083.00	2.50	0	5101	15383	15286	15193	15096	15003	15335	15145	148	4550	500	11240	10	1	29415558	4430	22.58	1.09	12	0.13	667.00	13840.00	19970	20240626	-24.59	14210	20240315	5.98	19970	-24.59	20240626	14210	5.98	20240315	19970	-24.59	20240626	14210	5.98	20240315	1.18	N	200130	500	147 억		734770	N	N	1709	N	00	N
15	20240829	110947	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15060	-130	5	-0.86	519880210	34462	73.22	15050	15200	15040	19740	10640	15190	15085.61	2.50	0	6670	15383	15286	15193	15096	15003	15335	15145	148	4550	500	11240	10	1	29415558	4430	22.58	1.09	12	0.12	667.00	13840.00	19970	20240626	-24.59	14210	20240315	5.98	19970	-24.59	20240626	14210	5.98	20240315	19970	-24.59	20240626	14210	5.98	20240315	1.18	N	200130	500	147 억		734770	N	N	1709	N	00	N
16	20240829	100942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15110	-80	5	-0.53	418174750	27718	58.89	15050	15200	15040	19740	10640	15190	15086.76	2.50	0	7405	15383	15286	15193	15096	15003	15335	15145	148	4550	500	11240	10	1	29415558	4445	22.65	1.09	12	0.09	667.00	13840.00	19970	20240626	-24.34	14210	20240315	6.33	19970	-24.34	20240626	14210	6.33	20240315	19970	-24.34	20240626	14210	6.33	20240315	1.18	N	200130	500	147 억		734770	N	N	1709	N	00	N
17	20240829	090945	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15050	-140	5	-0.92	77014450	5090	10.82	15050	15200	15050	19740	10640	15190	15130.54	2.50	0	-529	15383	15286	15193	15096	15003	15335	15145	148	4550	500	11240	10	1	29415558	4427	22.56	1.09	12	0.02	667.00	13840.00	19970	20240626	-24.64	14210	20240315	5.91	19970	-24.64	20240626	14210	5.91	20240315	19970	-24.64	20240626	14210	5.91	20240315	1.18	N	200130	500	147 억		734770	N	N	1709	N	00	N
18	20240828	160915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15190	0	3	0.00	713271860	46962	56.23	15170	15290	15100	19740	10640	15190	15188.28	2.51	0	-4061	15636	15412	15136	14912	14636	15275	14775	148	4550	500	11240	10	1	29415558	4468	22.77	1.10	12	0.16	667.00	13840.00	19970	20240626	-23.94	14210	20240315	6.90	19970	-23.94	20240626	14210	6.90	20240315	19970	-23.94	20240626	14210	6.90	20240315	1.15	N	200130	500	147 억		738269	N	N	1709	N	00	N
19	20240828	150922	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15200	10	2	0.07	631975920	41620	49.83	15170	15290	15100	19740	10640	15190	15184.43	2.51	0	-3668	15636	15412	15136	14912	14636	15275	14775	148	4550	500	11240	10	1	29415558	4471	22.79	1.10	12	0.14	667.00	13840.00	19970	20240626	-23.89	14210	20240315	6.97	19970	-23.89	20240626	14210	6.97	20240315	19970	-23.89	20240626	14210	6.97	20240315	1.15	N	200130	500	147 억		738269	N	N	3623	N	00	N
20	20240828	140924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15200	10	2	0.07	555741960	36602	43.82	15170	15290	15100	19740	10640	15190	15183.38	2.51	0	-3223	15636	15412	15136	14912	14636	15275	14775	148	4550	500	11240	10	1	29415558	4471	22.79	1.10	12	0.12	667.00	13840.00	19970	20240626	-23.89	14210	20240315	6.97	19970	-23.89	20240626	14210	6.97	20240315	19970	-23.89	20240626	14210	6.97	20240315	1.15	N	200130	500	147 억		738269	N	N	3623	N	00	N
21	20240828	130920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15220	30	2	0.20	441525890	29089	34.83	15170	15290	15100	19740	10640	15190	15178.45	2.51	0	-3475	15636	15412	15136	14912	14636	15275	14775	148	4550	500	11240	10	1	29415558	4477	22.82	1.10	12	0.10	667.00	13840.00	19970	20240626	-23.79	14210	20240315	7.11	19970	-23.79	20240626	14210	7.11	20240315	19970	-23.79	20240626	14210	7.11	20240315	1.15	N	200130	500	147 억		738269	N	N	3623	N	00	N
22	20240828	120918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15140	-50	5	-0.33	330694740	21787	26.09	15170	15290	15100	19740	10640	15190	15178.53	2.51	0	-3584	15636	15412	15136	14912	14636	15275	14775	148	4550	500	11240	10	1	29415558	4454	22.70	1.09	12	0.07	667.00	13840.00	19970	20240626	-24.19	14210	20240315	6.54	19970	-24.19	20240626	14210	6.54	20240315	19970	-24.19	20240626	14210	6.54	20240315	1.15	N	200130	500	147 억		738269	N	N	3623	N	00	N
23	20240828	110918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15170	-20	5	-0.13	285122340	18786	22.49	15170	15290	15100	19740	10640	15190	15177.38	2.51	0	-3385	15636	15412	15136	14912	14636	15275	14775	148	4550	500	11240	10	1	29415558	4462	22.74	1.10	12	0.06	667.00	13840.00	19970	20240626	-24.04	14210	20240315	6.76	19970	-24.04	20240626	14210	6.76	20240315	19970	-24.04	20240626	14210	6.76	20240315	1.15	N	200130	500	147 억		738269	N	N	3623	N	00	N
24	20240828	100947	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15140	-50	5	-0.33	200255660	13183	15.78	15170	15290	15100	19740	10640	15190	15190.45	2.51	0	-1507	15636	15412	15136	14912	14636	15275	14775	148	4550	500	11240	10	1	29415558	4454	22.70	1.09	12	0.04	667.00	13840.00	19970	20240626	-24.19	14210	20240315	6.54	19970	-24.19	20240626	14210	6.54	20240315	19970	-24.19	20240626	14210	6.54	20240315	1.15	N	200130	500	147 억		738269	N	N	3623	N	00	N
25	20240828	090934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15220	30	2	0.20	51672670	3403	4.07	15170	15270	15100	19740	10640	15190	15184.45	2.51	0	312	15636	15412	15136	14912	14636	15275	14775	148	4550	500	11240	10	1	29415558	4477	22.82	1.10	12	0.01	667.00	13840.00	19970	20240626	-23.79	14210	20240315	7.11	19970	-23.79	20240626	14210	7.11	20240315	19970	-23.79	20240626	14210	7.11	20240315	1.15	N	200130	500	147 억		738269	N	N	3623	N	00	N
26	20240827	160915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15190	240	2	1.61	1257453960	83423	116.05	15280	15360	14860	19430	10470	14950	15072.85	2.47	0	9975	15323	15136	14973	14786	14623	15055	14705	148	4480	500	11060	10	1	29415558	4468	22.77	1.10	12	0.28	667.00	13840.00	19970	20240626	-23.94	14210	20240315	6.90	19970	-23.94	20240626	14210	6.90	20240315	19970	-23.94	20240626	14210	6.90	20240315	1.14	N	200130	500	147 억		725659	N	N	3623	N	00	N
27	20240827	150920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15200	250	2	1.67	1203566160	79876	111.12	15280	15360	14860	19430	10470	14950	15067.93	2.47	0	9184	15323	15136	14973	14786	14623	15055	14705	148	4480	500	11060	10	1	29415558	4471	22.79	1.10	12	0.27	667.00	13840.00	19970	20240626	-23.89	14210	20240315	6.97	19970	-23.89	20240626	14210	6.97	20240315	19970	-23.89	20240626	14210	6.97	20240315	1.14	N	200130	500	147 억		725659	N	N	1684	N	00	N
28	20240827	140923	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15110	160	2	1.07	861268640	57327	79.75	15280	15360	14860	19430	10470	14950	15023.79	2.47	0	-1241	15323	15136	14973	14786	14623	15055	14705	148	4480	500	11060	10	1	29415558	4445	22.65	1.09	12	0.19	667.00	13840.00	19970	20240626	-24.34	14210	20240315	6.33	19970	-24.34	20240626	14210	6.33	20240315	19970	-24.34	20240626	14210	6.33	20240315	1.14	N	200130	500	147 억		725659	N	N	1684	N	00	N
29	20240827	130925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14980	30	2	0.20	758710820	50513	70.27	15280	15360	14860	19430	10470	14950	15020.11	2.47	0	-2083	15323	15136	14973	14786	14623	15055	14705	148	4480	500	11060	10	1	29415558	4406	22.46	1.08	12	0.17	667.00	13840.00	19970	20240626	-24.99	14210	20240315	5.42	19970	-24.99	20240626	14210	5.42	20240315	19970	-24.99	20240626	14210	5.42	20240315	1.14	N	200130	500	147 억		725659	N	N	1684	N	00	N
30	20240827	120927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15020	70	2	0.47	667311020	44415	61.79	15280	15360	14860	19430	10470	14950	15024.45	2.47	0	1185	15323	15136	14973	14786	14623	15055	14705	148	4480	500	11060	10	1	29415558	4418	22.52	1.09	12	0.15	667.00	13840.00	19970	20240626	-24.79	14210	20240315	5.70	19970	-24.79	20240626	14210	5.70	20240315	19970	-24.79	20240626	14210	5.70	20240315	1.14	N	200130	500	147 억		725659	N	N	1684	N	00	N
31	20240827	110923	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15060	110	2	0.74	540433040	35982	50.05	15280	15360	14860	19430	10470	14950	15019.54	2.47	0	1757	15323	15136	14973	14786	14623	15055	14705	148	4480	500	11060	10	1	29415558	4430	22.58	1.09	12	0.12	667.00	13840.00	19970	20240626	-24.59	14210	20240315	5.98	19970	-24.59	20240626	14210	5.98	20240315	19970	-24.59	20240626	14210	5.98	20240315	1.14	N	200130	500	147 억		725659	N	N	1684	N	00	N
32	20240827	100922	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15110	160	2	1.07	401093500	26737	37.19	15280	15360	14860	19430	10470	14950	15001.44	2.47	0	-296	15323	15136	14973	14786	14623	15055	14705	148	4480	500	11060	10	1	29415558	4445	22.65	1.09	12	0.09	667.00	13840.00	19970	20240626	-24.34	14210	20240315	6.33	19970	-24.34	20240626	14210	6.33	20240315	19970	-24.34	20240626	14210	6.33	20240315	1.14	N	200130	500	147 억		725659	N	N	1684	N	00	N
33	20240827	090921	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14990	40	2	0.27	107570160	7142	9.94	15280	15360	14960	19430	10470	14950	15061.63	2.47	0	1548	15323	15136	14973	14786	14623	15055	14705	148	4480	500	11060	10	1	29415558	4409	22.47	1.08	12	0.02	667.00	13840.00	19970	20240626	-24.94	14210	20240315	5.49	19970	-24.94	20240626	14210	5.49	20240315	19970	-24.94	20240626	14210	5.49	20240315	1.14	N	200130	500	147 억		725659	N	N	1684	N	00	N
34	20240826	160908	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14950	-210	5	-1.39	1074701770	71836	152.43	15160	15160	14810	19700	10620	15160	14960.50	2.48	0	-8040	15373	15266	15143	15036	14913	15205	14975	148	4540	500	11210	10	1	29415558	4398	22.41	1.08	12	0.24	667.00	13840.00	19970	20240626	-25.14	14210	20240315	5.21	19970	-25.14	20240626	14210	5.21	20240315	19970	-25.14	20240626	14210	5.21	20240315	1.11	N	200130	500	147 억		730539	N	N	1684	N	00	N
35	20240826	150916	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15000	-160	5	-1.06	1029172960	68794	145.98	15160	15160	14810	19700	10620	15160	14960.21	2.48	0	-8158	15373	15266	15143	15036	14913	15205	14975	148	4540	500	11210	10	1	29415558	4412	22.49	1.08	12	0.23	667.00	13840.00	19970	20240626	-24.89	14210	20240315	5.56	19970	-24.89	20240626	14210	5.56	20240315	19970	-24.89	20240626	14210	5.56	20240315	1.11	N	200130	500	147 억		730539	N	N	981	N	00	N
36	20240826	140919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14940	-220	5	-1.45	900048960	60173	127.69	15160	15160	14810	19700	10620	15160	14957.69	2.48	0	-8403	15373	15266	15143	15036	14913	15205	14975	148	4540	500	11210	10	1	29415558	4395	22.40	1.08	12	0.20	667.00	13840.00	19970	20240626	-25.19	14210	20240315	5.14	19970	-25.19	20240626	14210	5.14	20240315	19970	-25.19	20240626	14210	5.14	20240315	1.11	N	200130	500	147 억		730539	N	N	981	N	00	N
37	20240826	130919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14990	-170	5	-1.12	767854480	51332	108.93	15160	15160	14810	19700	10620	15160	14958.59	2.48	0	-9792	15373	15266	15143	15036	14913	15205	14975	148	4540	500	11210	10	1	29415558	4409	22.47	1.08	12	0.17	667.00	13840.00	19970	20240626	-24.94	14210	20240315	5.49	19970	-24.94	20240626	14210	5.49	20240315	19970	-24.94	20240626	14210	5.49	20240315	1.11	N	200130	500	147 억		730539	N	N	981	N	00	N
38	20240826	120913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14970	-190	5	-1.25	700086190	46802	99.31	15160	15160	14810	19700	10620	15160	14958.47	2.48	0	-8835	15373	15266	15143	15036	14913	15205	14975	148	4540	500	11210	10	1	29415558	4404	22.44	1.08	12	0.16	667.00	13840.00	19970	20240626	-25.04	14210	20240315	5.35	19970	-25.04	20240626	14210	5.35	20240315	19970	-25.04	20240626	14210	5.35	20240315	1.11	N	200130	500	147 억		730539	N	N	981	N	00	N
39	20240826	110917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15020	-140	5	-0.92	638305640	42679	90.56	15160	15160	14810	19700	10620	15160	14955.97	2.48	0	-9077	15373	15266	15143	15036	14913	15205	14975	148	4540	500	11210	10	1	29415558	4418	22.52	1.09	12	0.15	667.00	13840.00	19970	20240626	-24.79	14210	20240315	5.70	19970	-24.79	20240626	14210	5.70	20240315	19970	-24.79	20240626	14210	5.70	20240315	1.11	N	200130	500	147 억		730539	N	N	981	N	00	N
40	20240826	100919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15050	-110	5	-0.73	530013970	35476	75.28	15160	15160	14810	19700	10620	15160	14940.07	2.48	0	-8365	15373	15266	15143	15036	14913	15205	14975	148	4540	500	11210	10	1	29415558	4427	22.56	1.09	12	0.12	667.00	13840.00	19970	20240626	-24.64	14210	20240315	5.91	19970	-24.64	20240626	14210	5.91	20240315	19970	-24.64	20240626	14210	5.91	20240315	1.11	N	200130	500	147 억		730539	N	N	981	N	00	N
41	20240826	090913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15020	-140	5	-0.92	57212360	3800	8.06	15160	15160	15010	19700	10620	15160	15055.88	2.48	0	-794	15373	15266	15143	15036	14913	15205	14975	148	4540	500	11210	10	1	29415558	4418	22.52	1.09	12	0.01	667.00	13840.00	19970	20240626	-24.79	14210	20240315	5.70	19970	-24.79	20240626	14210	5.70	20240315	19970	-24.79	20240626	14210	5.70	20240315	1.11	N	200130	500	147 억		730539	N	N	981	N	00	N
42	20240823	160908	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15160	-60	5	-0.39	712314910	47035	68.54	15240	15250	15020	19780	10660	15220	15144.35	2.49	0	-1440	15713	15466	15303	15056	14893	15385	14975	148	4560	500	11260	10	1	29415558	4459	22.73	1.10	12	0.16	667.00	13840.00	19970	20240626	-24.09	14210	20240315	6.69	19970	-24.09	20240626	14210	6.69	20240315	19970	-24.09	20240626	14210	6.69	20240315	1.11	N	200130	500	147 억		732312	N	N	981	N	00	N
43	20240823	150917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15180	-40	5	-0.26	658110310	43461	63.33	15240	15250	15020	19780	10660	15220	15142.55	2.49	0	-2072	15713	15466	15303	15056	14893	15385	14975	148	4560	500	11260	10	1	29415558	4465	22.76	1.10	12	0.15	667.00	13840.00	19970	20240626	-23.99	14210	20240315	6.83	19970	-23.99	20240626	14210	6.83	20240315	19970	-23.99	20240626	14210	6.83	20240315	1.11	N	200130	500	147 억		732312	N	N	2245	N	00	N
44	20240823	140916	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15190	-30	5	-0.20	565717790	37380	54.47	15240	15250	15020	19780	10660	15220	15134.24	2.49	0	-2165	15713	15466	15303	15056	14893	15385	14975	148	4560	500	11260	10	1	29415558	4468	22.77	1.10	12	0.13	667.00	13840.00	19970	20240626	-23.94	14210	20240315	6.90	19970	-23.94	20240626	14210	6.90	20240315	19970	-23.94	20240626	14210	6.90	20240315	1.11	N	200130	500	147 억		732312	N	N	2245	N	00	N
45	20240823	130916	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15190	-30	5	-0.20	483298520	31949	46.56	15240	15250	15020	19780	10660	15220	15127.19	2.49	0	-1790	15713	15466	15303	15056	14893	15385	14975	148	4560	500	11260	10	1	29415558	4468	22.77	1.10	12	0.11	667.00	13840.00	19970	20240626	-23.94	14210	20240315	6.90	19970	-23.94	20240626	14210	6.90	20240315	19970	-23.94	20240626	14210	6.90	20240315	1.11	N	200130	500	147 억		732312	N	N	2245	N	00	N
46	20240823	120914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15080	-140	5	-0.92	383641650	25368	36.97	15240	15250	15020	19780	10660	15220	15123.05	2.49	0	-3238	15713	15466	15303	15056	14893	15385	14975	148	4560	500	11260	10	1	29415558	4436	22.61	1.09	12	0.09	667.00	13840.00	19970	20240626	-24.49	14210	20240315	6.12	19970	-24.49	20240626	14210	6.12	20240315	19970	-24.49	20240626	14210	6.12	20240315	1.11	N	200130	500	147 억		732312	N	N	2245	N	00	N
47	20240823	110912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15050	-170	5	-1.12	337296850	22296	32.49	15240	15250	15020	19780	10660	15220	15128.13	2.49	0	-2736	15713	15466	15303	15056	14893	15385	14975	148	4560	500	11260	10	1	29415558	4427	22.56	1.09	12	0.08	667.00	13840.00	19970	20240626	-24.64	14210	20240315	5.91	19970	-24.64	20240626	14210	5.91	20240315	19970	-24.64	20240626	14210	5.91	20240315	1.11	N	200130	500	147 억		732312	N	N	2245	N	00	N
48	20240823	100914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15140	-80	5	-0.53	186622280	12308	17.94	15240	15250	15090	19780	10660	15220	15162.68	2.49	0	-769	15713	15466	15303	15056	14893	15385	14975	148	4560	500	11260	10	1	29415558	4454	22.70	1.09	12	0.04	667.00	13840.00	19970	20240626	-24.19	14210	20240315	6.54	19970	-24.19	20240626	14210	6.54	20240315	19970	-24.19	20240626	14210	6.54	20240315	1.11	N	200130	500	147 억		732312	N	N	2245	N	00	N
49	20240823	090915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15250	30	2	0.20	30029140	1973	2.88	15240	15250	15170	19780	10660	15220	15220.04	2.49	0	-193	15713	15466	15303	15056	14893	15385	14975	148	4560	500	11260	10	1	29415558	4486	22.86	1.10	12	0.01	667.00	13840.00	19970	20240626	-23.64	14210	20240315	7.32	19970	-23.64	20240626	14210	7.32	20240315	19970	-23.64	20240626	14210	7.32	20240315	1.11	N	200130	500	147 억		732312	N	N	2245	N	00	N
50	20240822	160909	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15220	-200	5	-1.30	1046497480	68506	90.02	15480	15550	15140	20000	10800	15420	15276.19	2.56	0	-17762	15813	15616	15373	15176	14933	15715	15275	148	4580	500	11410	10	1	29415558	4477	22.82	1.10	12	0.23	667.00	13840.00	19970	20240626	-23.79	14210	20240315	7.11	19970	-23.79	20240626	14210	7.11	20240315	19970	-23.79	20240626	14210	7.11	20240315	1.12	N	200130	500	147 억		751603	N	N	2245	N	00	N
51	20240822	150916	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15250	-170	5	-1.10	1011712090	66221	87.01	15480	15550	15140	20000	10800	15420	15277.81	2.56	0	-17481	15813	15616	15373	15176	14933	15715	15275	148	4580	500	11410	10	1	29415558	4486	22.86	1.10	12	0.23	667.00	13840.00	19970	20240626	-23.64	14210	20240315	7.32	19970	-23.64	20240626	14210	7.32	20240315	19970	-23.64	20240626	14210	7.32	20240315	1.12	N	200130	500	147 억		751603	N	N	545	N	00	N
52	20240822	140917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15230	-190	5	-1.23	957760990	62675	82.36	15480	15550	15140	20000	10800	15420	15281.39	2.56	0	-16544	15813	15616	15373	15176	14933	15715	15275	148	4580	500	11410	10	1	29415558	4480	22.83	1.10	12	0.21	667.00	13840.00	19970	20240626	-23.74	14210	20240315	7.18	19970	-23.74	20240626	14210	7.18	20240315	19970	-23.74	20240626	14210	7.18	20240315	1.12	N	200130	500	147 억		751603	N	N	545	N	00	N
53	20240822	130917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15200	-220	5	-1.43	879841030	57555	75.63	15480	15550	15140	20000	10800	15420	15286.96	2.56	0	-17035	15813	15616	15373	15176	14933	15715	15275	148	4580	500	11410	10	1	29415558	4471	22.79	1.10	12	0.20	667.00	13840.00	19970	20240626	-23.89	14210	20240315	6.97	19970	-23.89	20240626	14210	6.97	20240315	19970	-23.89	20240626	14210	6.97	20240315	1.12	N	200130	500	147 억		751603	N	N	545	N	00	N
54	20240822	120921	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15200	-220	5	-1.43	726357210	47437	62.33	15480	15550	15180	20000	10800	15420	15312.04	2.56	0	-12788	15813	15616	15373	15176	14933	15715	15275	148	4580	500	11410	10	1	29415558	4471	22.79	1.10	12	0.16	667.00	13840.00	19970	20240626	-23.89	14210	20240315	6.97	19970	-23.89	20240626	14210	6.97	20240315	19970	-23.89	20240626	14210	6.97	20240315	1.12	N	200130	500	147 억		751603	N	N	545	N	00	N
55	20240822	110912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15250	-170	5	-1.10	576438370	37574	49.37	15480	15550	15210	20000	10800	15420	15341.42	2.56	0	-6792	15813	15616	15373	15176	14933	15715	15275	148	4580	500	11410	10	1	29415558	4486	22.86	1.10	12	0.13	667.00	13840.00	19970	20240626	-23.64	14210	20240315	7.32	19970	-23.64	20240626	14210	7.32	20240315	19970	-23.64	20240626	14210	7.32	20240315	1.12	N	200130	500	147 억		751603	N	N	545	N	00	N
56	20240822	100911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15270	-150	5	-0.97	414133040	26943	35.40	15480	15550	15210	20000	10800	15420	15370.71	2.56	0	-6059	15813	15616	15373	15176	14933	15715	15275	148	4580	500	11410	10	1	29415558	4492	22.89	1.10	12	0.09	667.00	13840.00	19970	20240626	-23.54	14210	20240315	7.46	19970	-23.54	20240626	14210	7.46	20240315	19970	-23.54	20240626	14210	7.46	20240315	1.12	N	200130	500	147 억		751603	N	N	545	N	00	N
57	20240822	090912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15490	70	2	0.45	51994910	3364	4.42	15480	15550	15380	20000	10800	15420	15456.28	2.56	0	10	15813	15616	15373	15176	14933	15715	15275	148	4580	500	11410	10	1	29415558	4556	23.22	1.12	12	0.01	667.00	13840.00	19970	20240626	-22.43	14210	20240315	9.01	19970	-22.43	20240626	14210	9.01	20240315	19970	-22.43	20240626	14210	9.01	20240315	1.12	N	200130	500	147 억		751603	N	N	545	N	00	N
58	20240821	160907	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15420	-50	5	-0.32	1165592230	76022	96.19	15350	15570	15130	20100	10830	15470	15332.25	2.61	0	-15236	15750	15610	15470	15330	15190	15540	15260	148	4630	500	11440	10	1	29415558	4536	23.12	1.11	12	0.26	667.00	13840.00	19970	20240626	-22.78	14210	20240315	8.52	19970	-22.78	20240626	14210	8.52	20240315	19970	-22.78	20240626	14210	8.52	20240315	1.12	N	200130	500	147 억		767031	N	N	528	N	00	N
59	20240821	150919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15370	-100	5	-0.65	1018474560	66481	84.12	15350	15570	15130	20100	10830	15470	15319.78	2.61	0	-13492	15750	15610	15470	15330	15190	15540	15260	148	4630	500	11440	10	1	29415558	4521	23.04	1.11	12	0.23	667.00	13840.00	19970	20240626	-23.03	14210	20240315	8.16	19970	-23.03	20240626	14210	8.16	20240315	19970	-23.03	20240626	14210	8.16	20240315	1.12	N	200130	500	147 억		767031	N	N	406	N	00	N
60	20240821	140915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15230	-240	5	-1.55	752223870	49099	62.12	15350	15570	15130	20100	10830	15470	15320.55	2.61	0	-15682	15750	15610	15470	15330	15190	15540	15260	148	4630	500	11440	10	1	29415558	4480	22.83	1.10	12	0.17	667.00	13840.00	19970	20240626	-23.74	14210	20240315	7.18	19970	-23.74	20240626	14210	7.18	20240315	19970	-23.74	20240626	14210	7.18	20240315	1.12	N	200130	500	147 억		767031	N	N	406	N	00	N
61	20240821	130920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15200	-270	5	-1.75	540322490	35157	44.48	15350	15570	15200	20100	10830	15470	15368.85	2.61	0	-13425	15750	15610	15470	15330	15190	15540	15260	148	4630	500	11440	10	1	29415558	4471	22.79	1.10	12	0.12	667.00	13840.00	19970	20240626	-23.89	14210	20240315	6.97	19970	-23.89	20240626	14210	6.97	20240315	19970	-23.89	20240626	14210	6.97	20240315	1.12	N	200130	500	147 억		767031	N	N	406	N	00	N
62	20240821	120920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15260	-210	5	-1.36	428015570	27790	35.16	15350	15570	15250	20100	10830	15470	15401.78	2.61	0	-9905	15750	15610	15470	15330	15190	15540	15260	148	4630	500	11440	10	1	29415558	4489	22.88	1.10	12	0.09	667.00	13840.00	19970	20240626	-23.59	14210	20240315	7.39	19970	-23.59	20240626	14210	7.39	20240315	19970	-23.59	20240626	14210	7.39	20240315	1.12	N	200130	500	147 억		767031	N	N	406	N	00	N
63	20240821	110916	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15340	-130	5	-0.84	295916580	19150	24.23	15350	15570	15340	20100	10830	15470	15452.56	2.61	0	-5679	15750	15610	15470	15330	15190	15540	15260	148	4630	500	11440	10	1	29415558	4512	23.00	1.11	12	0.07	667.00	13840.00	19970	20240626	-23.18	14210	20240315	7.95	19970	-23.18	20240626	14210	7.95	20240315	19970	-23.18	20240626	14210	7.95	20240315	1.12	N	200130	500	147 억		767031	N	N	406	N	00	N
64	20240821	100921	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15420	-50	5	-0.32	208913830	13494	17.07	15350	15570	15350	20100	10830	15470	15481.98	2.61	0	-4267	15750	15610	15470	15330	15190	15540	15260	148	4630	500	11440	10	1	29415558	4536	23.12	1.11	12	0.05	667.00	13840.00	19970	20240626	-22.78	14210	20240315	8.52	19970	-22.78	20240626	14210	8.52	20240315	19970	-22.78	20240626	14210	8.52	20240315	1.12	N	200130	500	147 억		767031	N	N	406	N	00	N
65	20240821	090912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15480	10	2	0.06	16956780	1101	1.39	15350	15480	15350	20100	10830	15470	15401.25	2.61	0	-447	15750	15610	15470	15330	15190	15540	15260	148	4630	500	11440	10	1	29415558	4554	23.21	1.12	12	0.00	667.00	13840.00	19970	20240626	-22.48	14210	20240315	8.94	19970	-22.48	20240626	14210	8.94	20240315	19970	-22.48	20240626	14210	8.94	20240315	1.12	N	200130	500	147 억		767031	N	N	406	N	00	N
66	20240820	160901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15470	-20	5	-0.13	1214433260	78347	102.72	15520	15610	15330	20100	10850	15490	15500.80	2.62	0	-3962	15970	15730	15590	15350	15210	15660	15280	148	4610	500	11460	10	1	29415558	4551	23.19	1.12	12	0.27	667.00	13840.00	19970	20240626	-22.53	14210	20240315	8.87	19970	-22.53	20240626	14210	8.87	20240315	19970	-22.53	20240626	14210	8.87	20240315	1.08	N	200130	500	147 억		769904	N	N	381	N	00	N
67	20240820	150913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15500	10	2	0.06	1124222840	72523	95.08	15520	15610	15330	20100	10850	15490	15501.60	2.62	0	-2909	15970	15730	15590	15350	15210	15660	15280	148	4610	500	11460	10	1	29415558	4559	23.24	1.12	12	0.25	667.00	13840.00	19970	20240626	-22.38	14210	20240315	9.08	19970	-22.38	20240626	14210	9.08	20240315	19970	-22.38	20240626	14210	9.08	20240315	1.08	N	200130	500	147 억		769904	N	N	414	N	00	N
68	20240820	140910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15550	60	2	0.39	1029632810	66434	87.10	15520	15610	15330	20100	10850	15490	15498.58	2.62	0	-2368	15970	15730	15590	15350	15210	15660	15280	148	4610	500	11460	10	1	29415558	4574	23.31	1.12	12	0.23	667.00	13840.00	19970	20240626	-22.13	14210	20240315	9.43	19970	-22.13	20240626	14210	9.43	20240315	19970	-22.13	20240626	14210	9.43	20240315	1.08	N	200130	500	147 억		769904	N	N	414	N	00	N
69	20240820	130912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15580	90	2	0.58	912551600	58913	77.24	15520	15610	15330	20100	10850	15490	15489.82	2.62	0	-1113	15970	15730	15590	15350	15210	15660	15280	148	4610	500	11460	10	1	29415558	4583	23.36	1.13	12	0.20	667.00	13840.00	19970	20240626	-21.98	14210	20240315	9.64	19970	-21.98	20240626	14210	9.64	20240315	19970	-21.98	20240626	14210	9.64	20240315	1.08	N	200130	500	147 억		769904	N	N	414	N	00	N
70	20240820	120907	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15580	90	2	0.58	702255920	45402	59.53	15520	15610	15330	20100	10850	15490	15467.51	2.62	0	-1673	15970	15730	15590	15350	15210	15660	15280	148	4610	500	11460	10	1	29415558	4583	23.36	1.13	12	0.15	667.00	13840.00	19970	20240626	-21.98	14210	20240315	9.64	19970	-21.98	20240626	14210	9.64	20240315	19970	-21.98	20240626	14210	9.64	20240315	1.08	N	200130	500	147 억		769904	N	N	414	N	00	N
71	20240820	110905	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15560	70	2	0.45	594821010	38497	50.47	15520	15610	15330	20100	10850	15490	15451.10	2.62	0	-3113	15970	15730	15590	15350	15210	15660	15280	148	4610	500	11460	10	1	29415558	4577	23.33	1.12	12	0.13	667.00	13840.00	19970	20240626	-22.08	14210	20240315	9.50	19970	-22.08	20240626	14210	9.50	20240315	19970	-22.08	20240626	14210	9.50	20240315	1.08	N	200130	500	147 억		769904	N	N	414	N	00	N
72	20240820	100902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15360	-130	5	-0.84	274391030	17764	23.29	15520	15560	15340	20100	10850	15490	15446.47	2.62	0	-6468	15970	15730	15590	15350	15210	15660	15280	148	4610	500	11460	10	1	29415558	4518	23.03	1.11	12	0.06	667.00	13840.00	19970	20240626	-23.08	14210	20240315	8.09	19970	-23.08	20240626	14210	8.09	20240315	19970	-23.08	20240626	14210	8.09	20240315	1.08	N	200130	500	147 억		769904	N	N	414	N	00	N
73	20240820	090905	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15490	0	3	0.00	54653300	3522	4.62	15520	15560	15440	20100	10850	15490	15517.69	2.62	0	-766	15970	15730	15590	15350	15210	15660	15280	148	4610	500	11460	10	1	29415558	4556	23.22	1.12	12	0.01	667.00	13840.00	19970	20240626	-22.43	14210	20240315	9.01	19970	-22.43	20240626	14210	9.01	20240315	19970	-22.43	20240626	14210	9.01	20240315	1.08	N	200130	500	147 억		769904	N	N	414	N	00	N
74	20240819	160855	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15490	-130	5	-0.83	1183390770	76033	84.35	15640	15830	15450	20300	10940	15620	15564.17	2.60	0	2837	15993	15806	15703	15516	15413	15755	15465	148	4680	500	11550	10	1	29415558	4556	23.22	1.12	12	0.26	667.00	13840.00	19970	20240626	-22.43	14210	20240315	9.01	19970	-22.43	20240626	14210	9.01	20240315	19970	-22.43	20240626	14210	9.01	20240315	1.07	N	200130	500	147 억		765503	N	N	414	N	00	N
75	20240819	150903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15510	-110	5	-0.70	1116636990	71723	79.57	15640	15830	15450	20300	10940	15620	15568.74	2.60	0	2667	15993	15806	15703	15516	15413	15755	15465	148	4680	500	11550	10	1	29415558	4562	23.25	1.12	12	0.24	667.00	13840.00	19970	20240626	-22.33	14210	20240315	9.15	19970	-22.33	20240626	14210	9.15	20240315	19970	-22.33	20240626	14210	9.15	20240315	1.07	N	200130	500	147 억		765503	N	N	933	N	00	N
76	20240819	140903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15550	-70	5	-0.45	905776360	58140	64.50	15640	15830	15450	20300	10940	15620	15579.23	2.60	0	5098	15993	15806	15703	15516	15413	15755	15465	148	4680	500	11550	10	1	29415558	4574	23.31	1.12	12	0.20	667.00	13840.00	19970	20240626	-22.13	14210	20240315	9.43	19970	-22.13	20240626	14210	9.43	20240315	19970	-22.13	20240626	14210	9.43	20240315	1.07	N	200130	500	147 억		765503	N	N	933	N	00	N
77	20240819	130859	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15570	-50	5	-0.32	740999650	47535	52.74	15640	15830	15450	20300	10940	15620	15588.51	2.60	0	4962	15993	15806	15703	15516	15413	15755	15465	148	4680	500	11550	10	1	29415558	4580	23.34	1.12	12	0.16	667.00	13840.00	19970	20240626	-22.03	14210	20240315	9.57	19970	-22.03	20240626	14210	9.57	20240315	19970	-22.03	20240626	14210	9.57	20240315	1.07	N	200130	500	147 억		765503	N	N	933	N	00	N
78	20240819	120900	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15510	-110	5	-0.70	603841050	38728	42.97	15640	15830	15450	20300	10940	15620	15591.85	2.60	0	4172	15993	15806	15703	15516	15413	15755	15465	148	4680	500	11550	10	1	29415558	4562	23.25	1.12	12	0.13	667.00	13840.00	19970	20240626	-22.33	14210	20240315	9.15	19970	-22.33	20240626	14210	9.15	20240315	19970	-22.33	20240626	14210	9.15	20240315	1.07	N	200130	500	147 억		765503	N	N	933	N	00	N
79	20240819	110900	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15500	-120	5	-0.77	511688870	32770	36.36	15640	15830	15470	20300	10940	15620	15614.55	2.60	0	3455	15993	15806	15703	15516	15413	15755	15465	148	4680	500	11550	10	1	29415558	4559	23.24	1.12	12	0.11	667.00	13840.00	19970	20240626	-22.38	14210	20240315	9.08	19970	-22.38	20240626	14210	9.08	20240315	19970	-22.38	20240626	14210	9.08	20240315	1.07	N	200130	500	147 억		765503	N	N	933	N	00	N
80	20240819	100902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15520	-100	5	-0.64	384703840	24574	27.26	15640	15830	15510	20300	10940	15620	15654.91	2.60	0	2410	15993	15806	15703	15516	15413	15755	15465	148	4680	500	11550	10	1	29415558	4565	23.27	1.12	12	0.08	667.00	13840.00	19970	20240626	-22.28	14210	20240315	9.22	19970	-22.28	20240626	14210	9.22	20240315	19970	-22.28	20240626	14210	9.22	20240315	1.07	N	200130	500	147 억		765503	N	N	933	N	00	N
81	20240819	090901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15620	0	3	0.00	50692710	3243	3.60	15640	15670	15600	20300	10940	15620	15631.42	2.60	0	-1270	15993	15806	15703	15516	15413	15755	15465	148	4680	500	11550	10	1	29415558	4595	23.42	1.13	12	0.01	667.00	13840.00	19970	20240626	-21.78	14210	20240315	9.92	19970	-21.78	20240626	14210	9.92	20240315	19970	-21.78	20240626	14210	9.92	20240315	1.07	N	200130	500	147 억		765503	N	N	933	N	00	N
82	20240816	160853	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15620	-160	5	-1.01	1411211450	89915	90.84	15790	15890	15600	20500	11050	15780	15695.41	2.64	0	-12498	16160	15970	15660	15470	15160	16065	15565	148	4720	500	11670	10	1	29415558	4595	23.42	1.13	12	0.31	667.00	13840.00	19970	20240626	-21.78	14210	20240315	9.92	19970	-21.78	20240626	14210	9.92	20240315	19970	-21.78	20240626	14210	9.92	20240315	1.08	N	200130	500	147 억		776086	N	N	933	N	00	N
83	20240816	150855	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15650	-130	5	-0.82	1316258660	83837	84.70	15790	15890	15600	20500	11050	15780	15700.21	2.64	0	-10301	16160	15970	15660	15470	15160	16065	15565	148	4720	500	11670	10	1	29415558	4604	23.46	1.13	12	0.29	667.00	13840.00	19970	20240626	-21.63	14210	20240315	10.13	19970	-21.63	20240626	14210	10.13	20240315	19970	-21.63	20240626	14210	10.13	20240315	1.08	N	200130	500	147 억		776086	N	N	513	N	00	N
84	20240816	140859	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15620	-160	5	-1.01	1179078040	75063	75.83	15790	15890	15600	20500	11050	15780	15707.85	2.64	0	-7151	16160	15970	15660	15470	15160	16065	15565	148	4720	500	11670	10	1	29415558	4595	23.42	1.13	12	0.26	667.00	13840.00	19970	20240626	-21.78	14210	20240315	9.92	19970	-21.78	20240626	14210	9.92	20240315	19970	-21.78	20240626	14210	9.92	20240315	1.08	N	200130	500	147 억		776086	N	N	513	N	00	N
85	20240816	130901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15680	-100	5	-0.63	1112037710	70780	71.51	15790	15890	15600	20500	11050	15780	15711.19	2.64	0	-6902	16160	15970	15660	15470	15160	16065	15565	148	4720	500	11670	10	1	29415558	4612	23.51	1.13	12	0.24	667.00	13840.00	19970	20240626	-21.48	14210	20240315	10.34	19970	-21.48	20240626	14210	10.34	20240315	19970	-21.48	20240626	14210	10.34	20240315	1.08	N	200130	500	147 억		776086	N	N	513	N	00	N
86	20240816	120856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15670	-110	5	-0.70	983787010	62599	63.24	15790	15890	15600	20500	11050	15780	15715.70	2.64	0	-6787	16160	15970	15660	15470	15160	16065	15565	148	4720	500	11670	10	1	29415558	4609	23.49	1.13	12	0.21	667.00	13840.00	19970	20240626	-21.53	14210	20240315	10.27	19970	-21.53	20240626	14210	10.27	20240315	19970	-21.53	20240626	14210	10.27	20240315	1.08	N	200130	500	147 억		776086	N	N	513	N	00	N
87	20240816	110900	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15690	-90	5	-0.57	836997850	53220	53.77	15790	15890	15600	20500	11050	15780	15727.13	2.64	0	-4961	16160	15970	15660	15470	15160	16065	15565	148	4720	500	11670	10	1	29415558	4615	23.52	1.13	12	0.18	667.00	13840.00	19970	20240626	-21.43	14210	20240315	10.42	19970	-21.43	20240626	14210	10.42	20240315	19970	-21.43	20240626	14210	10.42	20240315	1.08	N	200130	500	147 억		776086	N	N	513	N	00	N
88	20240816	100857	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15710	-70	5	-0.44	662652050	42140	42.57	15790	15890	15600	20500	11050	15780	15725.01	2.64	0	-5731	16160	15970	15660	15470	15160	16065	15565	148	4720	500	11670	10	1	29415558	4621	23.55	1.14	12	0.14	667.00	13840.00	19970	20240626	-21.33	14210	20240315	10.56	19970	-21.33	20240626	14210	10.56	20240315	19970	-21.33	20240626	14210	10.56	20240315	1.08	N	200130	500	147 억		776086	N	N	513	N	00	N
89	20240816	090858	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15700	-80	5	-0.51	234959060	14866	15.02	15790	15890	15700	20500	11050	15780	15805.13	2.64	0	-2526	16160	15970	15660	15470	15160	16065	15565	148	4720	500	11670	10	1	29415558	4618	23.54	1.13	12	0.05	667.00	13840.00	19970	20240626	-21.38	14210	20240315	10.49	19970	-21.38	20240626	14210	10.49	20240315	19970	-21.38	20240626	14210	10.49	20240315	1.08	N	200130	500	147 억		776086	N	N	513	N	00	N
90	20240814	160858	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15780	420	2	2.73	1460350330	93599	81.63	15420	15850	15350	19960	10760	15360	15602.19	2.67	0	-4241	15826	15592	15376	15142	14926	15485	15035	148	4600	500	11360	10	1	29415558	4642	23.66	1.14	12	0.32	667.00	13840.00	19970	20240626	-20.98	14210	20240315	11.05	19970	-20.98	20240626	14210	11.05	20240315	19970	-20.98	20240626	14210	11.05	20240315	1.07	N	200130	500	147 억		784154	N	N	512	N	00	N
91	20240814	150900	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15780	420	2	2.73	1416090140	90794	79.18	15420	15850	15350	19960	10760	15360	15596.74	2.67	0	-4403	15826	15592	15376	15142	14926	15485	15035	148	4600	500	11360	10	1	29415558	4642	23.66	1.14	12	0.31	667.00	13840.00	19970	20240626	-20.98	14210	20240315	11.05	19970	-20.98	20240626	14210	11.05	20240315	19970	-20.98	20240626	14210	11.05	20240315	1.07	N	200130	500	147 억		784154	N	N	1320	N	00	N
92	20240814	140903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15680	320	2	2.08	1187184320	76277	66.52	15420	15750	15350	19960	10760	15360	15564.12	2.67	0	-1644	15826	15592	15376	15142	14926	15485	15035	148	4600	500	11360	10	1	29415558	4612	23.51	1.13	12	0.26	667.00	13840.00	19970	20240626	-21.48	14210	20240315	10.34	19970	-21.48	20240626	14210	10.34	20240315	19970	-21.48	20240626	14210	10.34	20240315	1.07	N	200130	500	147 억		784154	N	N	1320	N	00	N
93	20240814	130859	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15660	300	2	1.95	975499190	62757	54.73	15420	15750	15350	19960	10760	15360	15544.07	2.67	0	779	15826	15592	15376	15142	14926	15485	15035	148	4600	500	11360	10	1	29415558	4606	23.48	1.13	12	0.21	667.00	13840.00	19970	20240626	-21.58	14210	20240315	10.20	19970	-21.58	20240626	14210	10.20	20240315	19970	-21.58	20240626	14210	10.20	20240315	1.07	N	200130	500	147 억		784154	N	N	1320	N	00	N
94	20240814	120855	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15690	330	2	2.15	755613740	48739	42.51	15420	15710	15350	19960	10760	15360	15503.27	2.67	0	-117	15826	15592	15376	15142	14926	15485	15035	148	4600	500	11360	10	1	29415558	4615	23.52	1.13	12	0.17	667.00	13840.00	19970	20240626	-21.43	14210	20240315	10.42	19970	-21.43	20240626	14210	10.42	20240315	19970	-21.43	20240626	14210	10.42	20240315	1.07	N	200130	500	147 억		784154	N	N	1320	N	00	N
95	20240814	110852	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15550	190	2	1.24	450223750	29147	25.42	15420	15570	15350	19960	10760	15360	15446.66	2.67	0	-430	15826	15592	15376	15142	14926	15485	15035	148	4600	500	11360	10	1	29415558	4574	23.31	1.12	12	0.10	667.00	13840.00	19970	20240626	-22.13	14210	20240315	9.43	19970	-22.13	20240626	14210	9.43	20240315	19970	-22.13	20240626	14210	9.43	20240315	1.07	N	200130	500	147 억		784154	N	N	1320	N	00	N
96	20240814	100851	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15410	50	2	0.33	244029900	15820	13.80	15420	15570	15350	19960	10760	15360	15425.40	2.67	0	-1899	15826	15592	15376	15142	14926	15485	15035	148	4600	500	11360	10	1	29415558	4533	23.10	1.11	12	0.05	667.00	13840.00	19970	20240626	-22.83	14210	20240315	8.44	19970	-22.83	20240626	14210	8.44	20240315	19970	-22.83	20240626	14210	8.44	20240315	1.07	N	200130	500	147 억		784154	N	N	1320	N	00	N
97	20240814	090923	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15460	100	2	0.65	47800680	3092	2.70	15420	15500	15420	19960	10760	15360	15459.47	2.67	0	1424	15826	15592	15376	15142	14926	15485	15035	148	4600	500	11360	10	1	29415558	4548	23.18	1.12	12	0.01	667.00	13840.00	19970	20240626	-22.58	14210	20240315	8.80	19970	-22.58	20240626	14210	8.80	20240315	19970	-22.58	20240626	14210	8.80	20240315	1.07	N	200130	500	147 억		784154	N	N	1320	N	00	N
98	20240813	160843	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15360	-250	5	-1.60	1751822580	114566	173.54	15510	15610	15160	20250	10930	15610	15290.70	2.65	0	4409	16010	15810	15660	15460	15310	15910	15560	148	4640	500	11550	10	1	29415558	4518	23.03	1.11	12	0.39	667.00	13840.00	19970	20240626	-23.08	14210	20240315	8.09	19970	-23.08	20240626	14210	8.09	20240315	19970	-23.08	20240626	14210	8.09	20240315	1.08	N	200130	500	147 억		778107	N	N	1319	N	00	N
99	20240813	150849	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15320	-290	5	-1.86	1720325970	112513	170.43	15510	15610	15160	20250	10930	15610	15290.02	2.65	0	4440	16010	15810	15660	15460	15310	15910	15560	148	4640	500	11550	10	1	29415558	4506	22.97	1.11	12	0.38	667.00	13840.00	19970	20240626	-23.28	14210	20240315	7.81	19970	-23.28	20240626	14210	7.81	20240315	19970	-23.28	20240626	14210	7.81	20240315	1.08	N	200130	500	147 억		778107	N	N	1577	N	00	N
100	20240813	140850	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15310	-300	5	-1.92	1526887260	99882	151.30	15510	15610	15160	20250	10930	15610	15286.91	2.65	0	5763	16010	15810	15660	15460	15310	15910	15560	148	4640	500	11550	10	1	29415558	4504	22.95	1.11	12	0.34	667.00	13840.00	19970	20240626	-23.34	14210	20240315	7.74	19970	-23.34	20240626	14210	7.74	20240315	19970	-23.34	20240626	14210	7.74	20240315	1.08	N	200130	500	147 억		778107	N	N	1577	N	00	N
101	20240813	130850	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15300	-310	5	-1.99	1424086140	93168	141.13	15510	15610	15160	20250	10930	15610	15285.14	2.65	0	8736	16010	15810	15660	15460	15310	15910	15560	148	4640	500	11550	10	1	29415558	4501	22.94	1.11	12	0.32	667.00	13840.00	19970	20240626	-23.39	14210	20240315	7.67	19970	-23.39	20240626	14210	7.67	20240315	19970	-23.39	20240626	14210	7.67	20240315	1.08	N	200130	500	147 억		778107	N	N	1577	N	00	N
102	20240813	120844	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15330	-280	5	-1.79	1266728010	82881	125.54	15510	15610	15160	20250	10930	15610	15283.70	2.65	0	8319	16010	15810	15660	15460	15310	15910	15560	148	4640	500	11550	10	1	29415558	4509	22.98	1.11	12	0.28	667.00	13840.00	19970	20240626	-23.23	14210	20240315	7.88	19970	-23.23	20240626	14210	7.88	20240315	19970	-23.23	20240626	14210	7.88	20240315	1.08	N	200130	500	147 억		778107	N	N	1577	N	00	N
103	20240813	110843	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15260	-350	5	-2.24	1121897140	73396	111.18	15510	15610	15160	20250	10930	15610	15285.54	2.65	0	8803	16010	15810	15660	15460	15310	15910	15560	148	4640	500	11550	10	1	29415558	4489	22.88	1.10	12	0.25	667.00	13840.00	19970	20240626	-23.59	14210	20240315	7.39	19970	-23.59	20240626	14210	7.39	20240315	19970	-23.59	20240626	14210	7.39	20240315	1.08	N	200130	500	147 억		778107	N	N	1577	N	00	N
104	20240813	100844	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15360	-250	5	-1.60	488733830	31892	48.31	15510	15610	15160	20250	10930	15610	15324.65	2.65	0	-2851	16010	15810	15660	15460	15310	15910	15560	148	4640	500	11550	10	1	29415558	4518	23.03	1.11	12	0.11	667.00	13840.00	19970	20240626	-23.08	14210	20240315	8.09	19970	-23.08	20240626	14210	8.09	20240315	19970	-23.08	20240626	14210	8.09	20240315	1.08	N	200130	500	147 억		778107	N	N	1577	N	00	N
105	20240813	090849	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15480	-130	5	-0.83	44755420	2887	4.37	15510	15610	15460	20250	10930	15610	15502.40	2.65	0	-1153	16010	15810	15660	15460	15310	15910	15560	148	4640	500	11550	10	1	29415558	4554	23.21	1.12	12	0.01	667.00	13840.00	19970	20240626	-22.48	14210	20240315	8.94	19970	-22.48	20240626	14210	8.94	20240315	19970	-22.48	20240626	14210	8.94	20240315	1.08	N	200130	500	147 억		778107	N	N	1577	N	00	N
106	20240812	160838	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15610	-10	5	-0.06	1031441620	65897	72.81	15580	15860	15510	20300	10940	15620	15652.41	2.61	0	6435	16200	15910	15640	15350	15080	16055	15495	148	4680	500	11550	10	1	29415558	4592	23.40	1.13	12	0.22	667.00	13840.00	19970	20240626	-21.83	14210	20240315	9.85	19970	-21.83	20240626	14210	9.85	20240315	19970	-21.83	20240626	14210	9.85	20240315	1.08	N	200130	500	147 억		767192	N	N	1577	N	00	N
107	20240812	150839	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15610	-10	5	-0.06	1002574250	64048	70.76	15580	15860	15510	20300	10940	15620	15653.48	2.61	0	6356	16200	15910	15640	15350	15080	16055	15495	148	4680	500	11550	10	1	29415558	4592	23.40	1.13	12	0.22	667.00	13840.00	19970	20240626	-21.83	14210	20240315	9.85	19970	-21.83	20240626	14210	9.85	20240315	19970	-21.83	20240626	14210	9.85	20240315	1.08	N	200130	500	147 억		767192	N	N	3031	N	00	N
108	20240812	140839	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15640	20	2	0.13	868641970	55481	61.30	15580	15860	15510	20300	10940	15620	15656.57	2.61	0	3867	16200	15910	15640	15350	15080	16055	15495	148	4680	500	11550	10	1	29415558	4601	23.45	1.13	12	0.19	667.00	13840.00	19970	20240626	-21.68	14210	20240315	10.06	19970	-21.68	20240626	14210	10.06	20240315	19970	-21.68	20240626	14210	10.06	20240315	1.08	N	200130	500	147 억		767192	N	N	3031	N	00	N
109	20240812	130835	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15690	70	2	0.45	677739550	43263	47.80	15580	15860	15510	20300	10940	15620	15665.57	2.61	0	1142	16200	15910	15640	15350	15080	16055	15495	148	4680	500	11550	10	1	29415558	4615	23.52	1.13	12	0.15	667.00	13840.00	19970	20240626	-21.43	14210	20240315	10.42	19970	-21.43	20240626	14210	10.42	20240315	19970	-21.43	20240626	14210	10.42	20240315	1.08	N	200130	500	147 억		767192	N	N	3031	N	00	N
110	20240812	120835	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15630	10	2	0.06	567284570	36204	40.00	15580	15860	15510	20300	10940	15620	15669.11	2.61	0	1993	16200	15910	15640	15350	15080	16055	15495	148	4680	500	11550	10	1	29415558	4598	23.43	1.13	12	0.12	667.00	13840.00	19970	20240626	-21.73	14210	20240315	9.99	19970	-21.73	20240626	14210	9.99	20240315	19970	-21.73	20240626	14210	9.99	20240315	1.08	N	200130	500	147 억		767192	N	N	3031	N	00	N
111	20240812	110836	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15700	80	2	0.51	477662620	30483	33.68	15580	15860	15510	20300	10940	15620	15669.80	2.61	0	1409	16200	15910	15640	15350	15080	16055	15495	148	4680	500	11550	10	1	29415558	4618	23.54	1.13	12	0.10	667.00	13840.00	19970	20240626	-21.38	14210	20240315	10.49	19970	-21.38	20240626	14210	10.49	20240315	19970	-21.38	20240626	14210	10.49	20240315	1.08	N	200130	500	147 억		767192	N	N	3031	N	00	N
112	20240812	100829	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15630	10	2	0.06	357091260	22800	25.19	15580	15860	15510	20300	10940	15620	15661.90	2.61	0	1329	16200	15910	15640	15350	15080	16055	15495	148	4680	500	11550	10	1	29415558	4598	23.43	1.13	12	0.08	667.00	13840.00	19970	20240626	-21.73	14210	20240315	9.99	19970	-21.73	20240626	14210	9.99	20240315	19970	-21.73	20240626	14210	9.99	20240315	1.08	N	200130	500	147 억		767192	N	N	3031	N	00	N
113	20240812	090828	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15800	180	2	1.15	53333860	3418	3.78	15580	15800	15510	20300	10940	15620	15603.82	2.61	0	295	16200	15910	15640	15350	15080	16055	15495	148	4680	500	11550	10	1	29415558	4648	23.69	1.14	12	0.01	667.00	13840.00	19970	20240626	-20.88	14210	20240315	11.19	19970	-20.88	20240626	14210	11.19	20240315	19970	-20.88	20240626	14210	11.19	20240315	1.08	N	200130	500	147 억		767192	N	N	3031	N	00	N
114	20240809	160825	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15620	250	2	1.63	1407260380	89596	89.38	15500	15930	15370	19980	10760	15370	15706.76	2.61	0	-4964	15610	15490	15250	15130	14890	15550	15190	148	4610	500	11370	10	1	29415558	4595	23.42	1.13	12	0.30	667.00	13840.00	19970	20240626	-21.78	14210	20240315	9.92	19970	-21.78	20240626	14210	9.92	20240315	19970	-21.78	20240626	14210	9.92	20240315	1.07	N	200130	500	147 억		766797	N	N	3031	N	00	N
115	20240809	150843	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15670	300	2	1.95	1353801140	86175	85.97	15500	15930	15370	19980	10760	15370	15709.91	2.61	0	-5869	15610	15490	15250	15130	14890	15550	15190	148	4610	500	11370	10	1	29415558	4609	23.49	1.13	12	0.29	667.00	13840.00	19970	20240626	-21.53	14210	20240315	10.27	19970	-21.53	20240626	14210	10.27	20240315	19970	-21.53	20240626	14210	10.27	20240315	1.07	N	200130	500	147 억		766797	N	N	1631	N	00	N
116	20240809	140847	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15610	240	2	1.56	1195777470	76101	75.92	15500	15930	15370	19980	10760	15370	15713.04	2.61	0	-6370	15610	15490	15250	15130	14890	15550	15190	148	4610	500	11370	10	1	29415558	4592	23.40	1.13	12	0.26	667.00	13840.00	19970	20240626	-21.83	14210	20240315	9.85	19970	-21.83	20240626	14210	9.85	20240315	19970	-21.83	20240626	14210	9.85	20240315	1.07	N	200130	500	147 억		766797	N	N	1631	N	00	N
117	20240809	130841	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15770	400	2	2.60	1075877990	68458	68.30	15500	15930	15370	19980	10760	15370	15715.89	2.61	0	-6204	15610	15490	15250	15130	14890	15550	15190	148	4610	500	11370	10	1	29415558	4639	23.64	1.14	12	0.23	667.00	13840.00	19970	20240626	-21.03	14210	20240315	10.98	19970	-21.03	20240626	14210	10.98	20240315	19970	-21.03	20240626	14210	10.98	20240315	1.07	N	200130	500	147 억		766797	N	N	1631	N	00	N
118	20240809	120839	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15760	390	2	2.54	1023906940	65164	65.01	15500	15930	15370	19980	10760	15370	15712.78	2.61	0	-5844	15610	15490	15250	15130	14890	15550	15190	148	4610	500	11370	10	1	29415558	4636	23.63	1.14	12	0.22	667.00	13840.00	19970	20240626	-21.08	14210	20240315	10.91	19970	-21.08	20240626	14210	10.91	20240315	19970	-21.08	20240626	14210	10.91	20240315	1.07	N	200130	500	147 억		766797	N	N	1631	N	00	N
119	20240809	110833	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15770	400	2	2.60	958078970	60990	60.85	15500	15930	15370	19980	10760	15370	15708.79	2.61	0	-4960	15610	15490	15250	15130	14890	15550	15190	148	4610	500	11370	10	1	29415558	4639	23.64	1.14	12	0.21	667.00	13840.00	19970	20240626	-21.03	14210	20240315	10.98	19970	-21.03	20240626	14210	10.98	20240315	19970	-21.03	20240626	14210	10.98	20240315	1.07	N	200130	500	147 억		766797	N	N	1631	N	00	N
120	20240809	100842	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15850	480	2	3.12	623788260	39789	39.69	15500	15930	15370	19980	10760	15370	15677.41	2.61	0	-2179	15610	15490	15250	15130	14890	15550	15190	148	4610	500	11370	10	1	29415558	4662	23.76	1.15	12	0.14	667.00	13840.00	19970	20240626	-20.63	14210	20240315	11.54	19970	-20.63	20240626	14210	11.54	20240315	19970	-20.63	20240626	14210	11.54	20240315	1.07	N	200130	500	147 억		766797	N	N	1631	N	00	N
121	20240809	090836	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15500	130	2	0.85	69844540	4518	4.51	15500	15580	15370	19980	10760	15370	15459.19	2.61	0	491	15610	15490	15250	15130	14890	15550	15190	148	4610	500	11370	10	1	29415558	4559	23.24	1.12	12	0.02	667.00	13840.00	19970	20240626	-22.38	14210	20240315	9.08	19970	-22.38	20240626	14210	9.08	20240315	19970	-22.38	20240626	14210	9.08	20240315	1.07	N	200130	500	147 억		766797	N	N	1631	N	00	N
122	20240808	160821	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15370	0	3	0.00	1521591010	99994	100.23	15070	15370	15010	19980	10760	15370	15216.39	2.61	0	-5055	15890	15630	15290	15030	14690	15760	15160	148	4610	500	11370	10	1	29415558	4521	23.04	1.11	12	0.34	667.00	13840.00	19970	20240626	-23.03	14210	20240315	8.16	19970	-23.03	20240626	14210	8.16	20240315	19970	-23.03	20240626	14210	8.16	20240315	1.11	N	200130	500	147 억		767782	N	N	1631	N	00	N
123	20240808	150831	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15280	-90	5	-0.59	1268534140	83504	83.70	15070	15360	15010	19980	10760	15370	15191.30	2.61	0	-955	15890	15630	15290	15030	14690	15760	15160	148	4610	500	11370	10	1	29415558	4495	22.91	1.10	12	0.28	667.00	13840.00	19970	20240626	-23.49	14210	20240315	7.53	19970	-23.49	20240626	14210	7.53	20240315	19970	-23.49	20240626	14210	7.53	20240315	1.11	N	200130	500	147 억		767782	N	N	1906	N	00	N
124	20240808	140834	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15300	-70	5	-0.46	1123439170	74011	74.19	15070	15360	15010	19980	10760	15370	15179.35	2.61	0	257	15890	15630	15290	15030	14690	15760	15160	148	4610	500	11370	10	1	29415558	4501	22.94	1.11	12	0.25	667.00	13840.00	19970	20240626	-23.39	14210	20240315	7.67	19970	-23.39	20240626	14210	7.67	20240315	19970	-23.39	20240626	14210	7.67	20240315	1.11	N	200130	500	147 억		767782	N	N	1906	N	00	N
125	20240808	130832	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15290	-80	5	-0.52	908716660	59936	60.08	15070	15360	15010	19980	10760	15370	15161.45	2.61	0	2141	15890	15630	15290	15030	14690	15760	15160	148	4610	500	11370	10	1	29415558	4498	22.92	1.10	12	0.20	667.00	13840.00	19970	20240626	-23.44	14210	20240315	7.60	19970	-23.44	20240626	14210	7.60	20240315	19970	-23.44	20240626	14210	7.60	20240315	1.11	N	200130	500	147 억		767782	N	N	1906	N	00	N
126	20240808	120838	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15340	-30	5	-0.20	826331500	54558	54.69	15070	15340	15010	19980	10760	15370	15145.93	2.61	0	3131	15890	15630	15290	15030	14690	15760	15160	148	4610	500	11370	10	1	29415558	4512	23.00	1.11	12	0.19	667.00	13840.00	19970	20240626	-23.18	14210	20240315	7.95	19970	-23.18	20240626	14210	7.95	20240315	19970	-23.18	20240626	14210	7.95	20240315	1.11	N	200130	500	147 억		767782	N	N	1906	N	00	N
127	20240808	110831	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15270	-100	5	-0.65	804710980	53143	53.27	15070	15310	15010	19980	10760	15370	15142.37	2.61	0	3020	15890	15630	15290	15030	14690	15760	15160	148	4610	500	11370	10	1	29415558	4492	22.89	1.10	12	0.18	667.00	13840.00	19970	20240626	-23.54	14210	20240315	7.46	19970	-23.54	20240626	14210	7.46	20240315	19970	-23.54	20240626	14210	7.46	20240315	1.11	N	200130	500	147 억		767782	N	N	1906	N	00	N
128	20240808	100829	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15210	-160	5	-1.04	495945590	32780	32.86	15070	15230	15010	19980	10760	15370	15129.52	2.61	0	1930	15890	15630	15290	15030	14690	15760	15160	148	4610	500	11370	10	1	29415558	4474	22.80	1.10	12	0.11	667.00	13840.00	19970	20240626	-23.84	14210	20240315	7.04	19970	-23.84	20240626	14210	7.04	20240315	19970	-23.84	20240626	14210	7.04	20240315	1.11	N	200130	500	147 억		767782	N	N	1906	N	00	N
129	20240808	090824	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15080	-290	5	-1.89	53992160	3579	3.59	15070	15210	15020	19980	10760	15370	15085.82	2.61	0	-2228	15890	15630	15290	15030	14690	15760	15160	148	4610	500	11370	10	1	29415558	4436	22.61	1.09	12	0.01	667.00	13840.00	19970	20240626	-24.49	14210	20240315	6.12	19970	-24.49	20240626	14210	6.12	20240315	19970	-24.49	20240626	14210	6.12	20240315	1.11	N	200130	500	147 억		767782	N	N	1906	N	00	N
130	20240807	160809	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15370	-70	5	-0.45	1523805170	99577	64.46	15160	15550	14950	20050	10810	15440	15302.71	2.64	0	-16168	16260	15850	15290	14880	14320	16055	15085	148	4610	500	11420	10	1	29415558	4521	23.04	1.11	12	0.34	667.00	13840.00	19970	20240626	-23.03	14210	20240315	8.16	19970	-23.03	20240626	14210	8.16	20240315	19970	-23.03	20240626	14210	8.16	20240315	1.23	N	200130	500	147 억		776788	N	N	1906	N	00	N
131	20240807	150823	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15340	-100	5	-0.65	1473258990	96287	62.33	15160	15550	14950	20050	10810	15440	15300.71	2.64	0	-14912	16260	15850	15290	14880	14320	16055	15085	148	4610	500	11420	10	1	29415558	4512	23.00	1.11	12	0.33	667.00	13840.00	19970	20240626	-23.18	14210	20240315	7.95	19970	-23.18	20240626	14210	7.95	20240315	19970	-23.18	20240626	14210	7.95	20240315	1.23	N	200130	500	147 억		776788	N	N	768	N	00	N
132	20240807	140829	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15460	20	2	0.13	1161894090	76053	49.23	15160	15550	14950	20050	10810	15440	15277.43	2.64	0	-7901	16260	15850	15290	14880	14320	16055	15085	148	4610	500	11420	10	1	29415558	4548	23.18	1.12	12	0.26	667.00	13840.00	19970	20240626	-22.58	14210	20240315	8.80	19970	-22.58	20240626	14210	8.80	20240315	19970	-22.58	20240626	14210	8.80	20240315	1.23	N	200130	500	147 억		776788	N	N	768	N	00	N
133	20240807	130822	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15490	50	2	0.32	1019601950	66841	43.27	15160	15550	14950	20050	10810	15440	15254.14	2.64	0	-7324	16260	15850	15290	14880	14320	16055	15085	148	4610	500	11420	10	1	29415558	4556	23.22	1.12	12	0.23	667.00	13840.00	19970	20240626	-22.43	14210	20240315	9.01	19970	-22.43	20240626	14210	9.01	20240315	19970	-22.43	20240626	14210	9.01	20240315	1.23	N	200130	500	147 억		776788	N	N	768	N	00	N
134	20240807	120825	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15500	60	2	0.39	930503910	61082	39.54	15160	15550	14950	20050	10810	15440	15233.68	2.64	0	-7766	16260	15850	15290	14880	14320	16055	15085	148	4610	500	11420	10	1	29415558	4559	23.24	1.12	12	0.21	667.00	13840.00	19970	20240626	-22.38	14210	20240315	9.08	19970	-22.38	20240626	14210	9.08	20240315	19970	-22.38	20240626	14210	9.08	20240315	1.23	N	200130	500	147 억		776788	N	N	768	N	00	N
135	20240807	110823	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15420	-20	5	-0.13	753709080	49635	32.13	15160	15550	14950	20050	10810	15440	15185.03	2.64	0	-9961	16260	15850	15290	14880	14320	16055	15085	148	4610	500	11420	10	1	29415558	4536	23.12	1.11	12	0.17	667.00	13840.00	19970	20240626	-22.78	14210	20240315	8.52	19970	-22.78	20240626	14210	8.52	20240315	19970	-22.78	20240626	14210	8.52	20240315	1.23	N	200130	500	147 억		776788	N	N	768	N	00	N
136	20240807	100817	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15200	-240	5	-1.55	508730100	33703	21.82	15160	15240	14950	20050	10810	15440	15094.50	2.64	0	-10220	16260	15850	15290	14880	14320	16055	15085	148	4610	500	11420	10	1	29415558	4471	22.79	1.10	12	0.11	667.00	13840.00	19970	20240626	-23.89	14210	20240315	6.97	19970	-23.89	20240626	14210	6.97	20240315	19970	-23.89	20240626	14210	6.97	20240315	1.23	N	200130	500	147 억		776788	N	N	768	N	00	N
137	20240807	090845	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15150	-290	5	-1.88	94876680	6261	4.05	15160	15220	15060	20050	10810	15440	15153.60	2.64	0	-2186	16260	15850	15290	14880	14320	16055	15085	148	4610	500	11420	10	1	29415558	4456	22.71	1.09	12	0.02	667.00	13840.00	19970	20240626	-24.14	14210	20240315	6.62	19970	-24.14	20240626	14210	6.62	20240315	19970	-24.14	20240626	14210	6.62	20240315	1.23	N	200130	500	147 억		776788	N	N	768	N	00	N
138	20240806	160809	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15440	840	2	5.75	2361138970	154194	66.07	14730	15700	14730	18980	10220	14600	15312.51	2.58	0	32573	16953	15776	15043	13866	13133	15410	13500	148	4380	500	10800	10	1	29415558	4542	23.15	1.12	12	0.52	667.00	13840.00	19970	20240626	-22.68	14210	20240315	8.66	19970	-22.68	20240626	14210	8.66	20240315	19970	-22.68	20240626	14210	8.66	20240315	1.23	N	200130	500	147 억		758414	N	N	768	N	00	N
139	20240806	150820	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15570	970	2	6.64	2263915410	147913	63.38	14730	15700	14730	18980	10220	14600	15305.72	2.58	0	33849	16953	15776	15043	13866	13133	15410	13500	148	4380	500	10800	10	1	29415558	4580	23.34	1.12	12	0.50	667.00	13840.00	19970	20240626	-22.03	14210	20240315	9.57	19970	-22.03	20240626	14210	9.57	20240315	19970	-22.03	20240626	14210	9.57	20240315	1.23	N	200130	500	147 억		758414	N	N	1395	N	00	N
140	20240806	140816	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15430	830	2	5.68	2131880780	139385	59.72	14730	15700	14730	18980	10220	14600	15294.91	2.58	0	29322	16953	15776	15043	13866	13133	15410	13500	148	4380	500	10800	10	1	29415558	4539	23.13	1.11	12	0.47	667.00	13840.00	19970	20240626	-22.73	14210	20240315	8.59	19970	-22.73	20240626	14210	8.59	20240315	19970	-22.73	20240626	14210	8.59	20240315	1.23	N	200130	500	147 억		758414	N	N	1395	N	00	N
141	20240806	130818	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15600	1000	2	6.85	1891600560	123999	53.13	14730	15630	14730	18980	10220	14600	15254.97	2.58	0	34343	16953	15776	15043	13866	13133	15410	13500	148	4380	500	10800	10	1	29415558	4589	23.39	1.13	12	0.42	667.00	13840.00	19970	20240626	-21.88	14210	20240315	9.78	19970	-21.88	20240626	14210	9.78	20240315	19970	-21.88	20240626	14210	9.78	20240315	1.23	N	200130	500	147 억		758414	N	N	1395	N	00	N
142	20240806	120820	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15400	800	2	5.48	1490734230	98121	42.04	14730	15470	14730	18980	10220	14600	15192.82	2.58	0	17100	16953	15776	15043	13866	13133	15410	13500	148	4380	500	10800	10	1	29415558	4530	23.09	1.11	12	0.33	667.00	13840.00	19970	20240626	-22.88	14210	20240315	8.37	19970	-22.88	20240626	14210	8.37	20240315	19970	-22.88	20240626	14210	8.37	20240315	1.23	N	200130	500	147 억		758414	N	N	1395	N	00	N
143	20240806	110809	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15110	510	2	3.49	1284848360	84645	36.27	14730	15470	14730	18980	10220	14600	15179.26	2.58	0	12326	16953	15776	15043	13866	13133	15410	13500	148	4380	500	10800	10	1	29415558	4445	22.65	1.09	12	0.29	667.00	13840.00	19970	20240626	-24.34	14210	20240315	6.33	19970	-24.34	20240626	14210	6.33	20240315	19970	-24.34	20240626	14210	6.33	20240315	1.23	N	200130	500	147 억		758414	N	N	1395	N	00	N
144	20240806	100809	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15390	790	2	5.41	992708560	65338	28.00	14730	15470	14730	18980	10220	14600	15193.43	2.58	0	15413	16953	15776	15043	13866	13133	15410	13500	148	4380	500	10800	10	1	29415558	4527	23.07	1.11	12	0.22	667.00	13840.00	19970	20240626	-22.93	14210	20240315	8.30	19970	-22.93	20240626	14210	8.30	20240315	19970	-22.93	20240626	14210	8.30	20240315	1.23	N	200130	500	147 억		758414	N	N	1395	N	00	N
145	20240806	090815	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15100	500	2	3.42	356128760	23779	10.19	14730	15260	14730	18980	10220	14600	14976.61	2.58	0	-718	16953	15776	15043	13866	13133	15410	13500	148	4380	500	10800	10	1	29415558	4442	22.64	1.09	12	0.08	667.00	13840.00	19970	20240626	-24.39	14210	20240315	6.26	19970	-24.39	20240626	14210	6.26	20240315	19970	-24.39	20240626	14210	6.26	20240315	1.23	N	200130	500	147 억		758414	N	N	1395	N	00	N
146	20240805	160758	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14600	-1700	5	-10.43	3533528460	232095	137.93	16000	16220	14310	21150	11410	16300	15226.45	2.45	0	58560	17406	16852	16506	15952	15606	16680	15780	148	4850	500	12060	10	1	29415558	4295	21.89	1.05	12	0.79	667.00	13840.00	19970	20240626	-26.89	14210	20240315	2.74	19970	-26.89	20240626	14210	2.74	20240315	19970	-26.89	20240626	14210	2.74	20240315	1.25	N	200130	500	147 억		721787	N	N	1395	N	00	N
147	20240805	150813	55	60.00	KSQ150		제약	N	N	N	Y	60	N	14660	-1640	5	-10.06	3116019940	203362	120.86	16000	16220	14310	21150	11410	16300	15322.53	2.45	0	51139	17406	16852	16506	15952	15606	16680	15780	148	4850	500	12060	10	1	29415558	4312	21.98	1.06	12	0.69	667.00	13840.00	19970	20240626	-26.59	14210	20240315	3.17	19970	-26.59	20240626	14210	3.17	20240315	19970	-26.59	20240626	14210	3.17	20240315	1.25	N	200130	500	147 억		721787	N	N	276	N	00	N
148	20240805	140813	58	60.00	KSQ150		제약	N	N	N	Y	60	N	15200	-1100	5	-6.75	2299707540	148120	88.03	16000	16220	15180	21150	11410	16300	15525.98	2.45	0	34176	17406	16852	16506	15952	15606	16680	15780	148	4850	500	12060	10	1	29415558	4471	22.79	1.10	12	0.50	667.00	13840.00	19970	20240626	-23.89	14210	20240315	6.97	19970	-23.89	20240626	14210	6.97	20240315	19970	-23.89	20240626	14210	6.97	20240315	1.25	N	200130	500	147 억		721787	N	N	276	N	00	N
149	20240805	130812	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15240	-1060	5	-6.50	2017956470	129638	77.04	16000	16220	15180	21150	11410	16300	15566.09	2.45	0	28742	17406	16852	16506	15952	15606	16680	15780	148	4850	500	12060	10	1	29415558	4483	22.85	1.10	12	0.44	667.00	13840.00	19970	20240626	-23.69	14210	20240315	7.25	19970	-23.69	20240626	14210	7.25	20240315	19970	-23.69	20240626	14210	7.25	20240315	1.25	N	200130	500	147 억		721787	N	N	276	N	00	N
150	20240805	120808	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15350	-950	5	-5.83	1737416720	111250	66.12	16000	16220	15230	21150	11410	16300	15617.23	2.45	0	24831	17406	16852	16506	15952	15606	16680	15780	148	4850	500	12060	10	1	29415558	4515	23.01	1.11	12	0.38	667.00	13840.00	19970	20240626	-23.13	14210	20240315	8.02	19970	-23.13	20240626	14210	8.02	20240315	19970	-23.13	20240626	14210	8.02	20240315	1.25	N	200130	500	147 억		721787	N	N	276	N	00	N
151	20240805	110807	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15490	-810	5	-4.97	1361325700	86779	51.57	16000	16220	15410	21150	11410	16300	15687.27	2.45	0	18245	17406	16852	16506	15952	15606	16680	15780	148	4850	500	12060	10	1	29415558	4556	23.22	1.12	12	0.30	667.00	13840.00	19970	20240626	-22.43	14210	20240315	9.01	19970	-22.43	20240626	14210	9.01	20240315	19970	-22.43	20240626	14210	9.01	20240315	1.25	N	200130	500	147 억		721787	N	N	276	N	00	N
152	20240805	100805	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15510	-790	5	-4.85	949814290	60353	35.87	16000	16220	15410	21150	11410	16300	15737.65	2.45	0	14269	17406	16852	16506	15952	15606	16680	15780	148	4850	500	12060	10	1	29415558	4562	23.25	1.12	12	0.21	667.00	13840.00	19970	20240626	-22.33	14210	20240315	9.15	19970	-22.33	20240626	14210	9.15	20240315	19970	-22.33	20240626	14210	9.15	20240315	1.25	N	200130	500	147 억		721787	N	N	276	N	00	N
153	20240805	090800	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15650	-650	5	-3.99	344842270	21751	12.93	16000	16220	15650	21150	11410	16300	15854.09	2.45	0	7930	17406	16852	16506	15952	15606	16680	15780	148	4850	500	12060	10	1	29415558	4604	23.46	1.13	12	0.07	667.00	13840.00	19970	20240626	-21.63	14210	20240315	10.13	19970	-21.63	20240626	14210	10.13	20240315	19970	-21.63	20240626	14210	10.13	20240315	1.25	N	200130	500	147 억		721787	N	N	276	N	00	N
154	20240802	160753	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16300	-770	5	-4.51	2757212930	167514	182.57	17060	17060	16160	22150	11950	17070	16459.90	2.53	0	-15684	17356	17212	17046	16902	16736	17285	16975	148	5080	500	12630	10	1	29415558	4795	24.44	1.18	12	0.57	667.00	13840.00	19970	20240626	-18.38	14210	20240315	14.71	19970	-18.38	20240626	14210	14.71	20240315	19970	-18.38	20240626	14210	14.71	20240315	1.23	N	200130	500	147 억		744042	N	N	276	N	00	N
155	20240802	150753	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16270	-800	5	-4.69	2678774870	162694	177.32	17060	17060	16160	22150	11950	17070	16465.11	2.53	0	-15565	17356	17212	17046	16902	16736	17285	16975	148	5080	500	12630	10	1	29415558	4786	24.39	1.18	12	0.55	667.00	13840.00	19970	20240626	-18.53	14210	20240315	14.50	19970	-18.53	20240626	14210	14.50	20240315	19970	-18.53	20240626	14210	14.50	20240315	1.23	N	200130	500	147 억		744042	N	N	1472	N	00	N
156	20240802	140756	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16330	-740	5	-4.34	2401430890	145662	158.76	17060	17060	16160	22150	11950	17070	16486.32	2.53	0	-18980	17356	17212	17046	16902	16736	17285	16975	148	5080	500	12630	10	1	29415558	4804	24.48	1.18	12	0.50	667.00	13840.00	19970	20240626	-18.23	14210	20240315	14.92	19970	-18.23	20240626	14210	14.92	20240315	19970	-18.23	20240626	14210	14.92	20240315	1.23	N	200130	500	147 억		744042	N	N	1472	N	00	N
157	20240802	130753	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16300	-770	5	-4.51	1968929650	119233	129.95	17060	17060	16160	22150	11950	17070	16513.29	2.53	0	-22344	17356	17212	17046	16902	16736	17285	16975	148	5080	500	12630	10	1	29415558	4795	24.44	1.18	12	0.41	667.00	13840.00	19970	20240626	-18.38	14210	20240315	14.71	19970	-18.38	20240626	14210	14.71	20240315	19970	-18.38	20240626	14210	14.71	20240315	1.23	N	200130	500	147 억		744042	N	N	1472	N	00	N
158	20240802	120754	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16240	-830	5	-4.86	1663205620	100432	109.46	17060	17060	16210	22150	11950	17070	16560.51	2.53	0	-21118	17356	17212	17046	16902	16736	17285	16975	148	5080	500	12630	10	1	29415558	4777	24.35	1.17	12	0.34	667.00	13840.00	19970	20240626	-18.68	14210	20240315	14.29	19970	-18.68	20240626	14210	14.29	20240315	19970	-18.68	20240626	14210	14.29	20240315	1.23	N	200130	500	147 억		744042	N	N	1472	N	00	N
159	20240802	110755	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16480	-590	5	-3.46	1120686800	67251	73.30	17060	17060	16470	22150	11950	17070	16664.24	2.53	0	-14954	17356	17212	17046	16902	16736	17285	16975	148	5080	500	12630	10	1	29415558	4848	24.71	1.19	12	0.23	667.00	13840.00	19970	20240626	-17.48	14210	20240315	15.97	19970	-17.48	20240626	14210	15.97	20240315	19970	-17.48	20240626	14210	15.97	20240315	1.23	N	200130	500	147 억		744042	N	N	1472	N	00	N
160	20240802	100750	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16680	-390	5	-2.28	684648620	40967	44.65	17060	17060	16640	22150	11950	17070	16712.20	2.53	0	-8723	17356	17212	17046	16902	16736	17285	16975	148	5080	500	12630	10	1	29415558	4907	25.01	1.21	12	0.14	667.00	13840.00	19970	20240626	-16.47	14210	20240315	17.38	19970	-16.47	20240626	14210	17.38	20240315	19970	-16.47	20240626	14210	17.38	20240315	1.23	N	200130	500	147 억		744042	N	N	1472	N	00	N
161	20240802	090756	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16900	-170	5	-1.00	53646040	3161	3.45	17060	17060	16880	22150	11950	17070	16971.22	2.53	0	-421	17356	17212	17046	16902	16736	17285	16975	148	5080	500	12630	10	1	29415558	4971	25.34	1.22	12	0.01	667.00	13840.00	19970	20240626	-15.37	14210	20240315	18.93	19970	-15.37	20240626	14210	18.93	20240315	19970	-15.37	20240626	14210	18.93	20240315	1.23	N	200130	500	147 억		744042	N	N	1472	N	00	N
162	20240801	160749	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17070	190	2	1.13	1563607460	91551	62.21	17030	17190	16880	21900	11820	16880	17079.09	2.52	0	1995	17320	17100	16890	16670	16460	16995	16565	148	5020	500	12490	10	1	29415558	5021	25.59	1.23	12	0.31	667.00	13840.00	19970	20240626	-14.52	14210	20240315	20.13	19970	-14.52	20240626	14210	20.13	20240315	19970	-14.52	20240626	14210	20.13	20240315	1.27	N	200130	500	147 억		741846	N	N	1472	N	00	N
163	20240801	150811	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17020	140	2	0.83	1393020790	81543	55.41	17030	17190	16880	21900	11820	16880	17083.27	2.52	0	2073	17320	17100	16890	16670	16460	16995	16565	148	5020	500	12490	10	1	29415558	5007	25.52	1.23	12	0.28	667.00	13840.00	19970	20240626	-14.77	14210	20240315	19.77	19970	-14.77	20240626	14210	19.77	20240315	19970	-14.77	20240626	14210	19.77	20240315	1.27	N	200130	500	147 억		741846	N	N	323	N	00	N
164	20240801	140802	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17140	260	2	1.54	1031557560	60389	41.03	17030	17190	16880	21900	11820	16880	17081.88	2.52	0	3586	17320	17100	16890	16670	16460	16995	16565	148	5020	500	12490	10	1	29415558	5042	25.70	1.24	12	0.21	667.00	13840.00	19970	20240626	-14.17	14210	20240315	20.62	19970	-14.17	20240626	14210	20.62	20240315	19970	-14.17	20240626	14210	20.62	20240315	1.27	N	200130	500	147 억		741846	N	N	323	N	00	N
165	20240801	130753	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17140	260	2	1.54	848800860	49734	33.79	17030	17160	16880	21900	11820	16880	17066.81	2.52	0	3303	17320	17100	16890	16670	16460	16995	16565	148	5020	500	12490	10	1	29415558	5042	25.70	1.24	12	0.17	667.00	13840.00	19970	20240626	-14.17	14210	20240315	20.62	19970	-14.17	20240626	14210	20.62	20240315	19970	-14.17	20240626	14210	20.62	20240315	1.27	N	200130	500	147 억		741846	N	N	323	N	00	N
166	20240801	120758	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17070	190	2	1.13	672164330	39420	26.78	17030	17140	16880	21900	11820	16880	17051.35	2.52	0	1000	17320	17100	16890	16670	16460	16995	16565	148	5020	500	12490	10	1	29415558	5021	25.59	1.23	12	0.13	667.00	13840.00	19970	20240626	-14.52	14210	20240315	20.13	19970	-14.52	20240626	14210	20.13	20240315	19970	-14.52	20240626	14210	20.13	20240315	1.27	N	200130	500	147 억		741846	N	N	323	N	00	N
167	20240801	110758	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17090	210	2	1.24	569627450	33416	22.70	17030	17140	16880	21900	11820	16880	17046.55	2.52	0	429	17320	17100	16890	16670	16460	16995	16565	148	5020	500	12490	10	1	29415558	5027	25.62	1.23	12	0.11	667.00	13840.00	19970	20240626	-14.42	14210	20240315	20.27	19970	-14.42	20240626	14210	20.27	20240315	19970	-14.42	20240626	14210	20.27	20240315	1.27	N	200130	500	147 억		741846	N	N	323	N	00	N
168	20240801	100753	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17030	150	2	0.89	485704880	28487	19.36	17030	17140	16880	21900	11820	16880	17050.05	2.52	0	-621	17320	17100	16890	16670	16460	16995	16565	148	5020	500	12490	10	1	29415558	5009	25.53	1.23	12	0.10	667.00	13840.00	19970	20240626	-14.72	14210	20240315	19.85	19970	-14.72	20240626	14210	19.85	20240315	19970	-14.72	20240626	14210	19.85	20240315	1.27	N	200130	500	147 억		741846	N	N	323	N	00	N
169	20240801	090745	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16910	30	2	0.18	35943980	2120	1.44	17030	17030	16880	21900	11820	16880	16954.71	2.52	0	-221	17320	17100	16890	16670	16460	16995	16565	148	5020	500	12490	10	1	29415558	4974	25.35	1.22	12	0.01	667.00	13840.00	19970	20240626	-15.32	14210	20240315	19.00	19970	-15.32	20240626	14210	19.00	20240315	19970	-15.32	20240626	14210	19.00	20240315	1.27	N	200130	500	147 억		741846	N	N	323	N	00	N