KissMeData/039200/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160456	57	100.00	KSQ150		제약	N	N	N	N		N	41450	-2000	5	-4.60	26307756600	631747	151.98	43200	43550	39550	56400	30450	43450	41643.01	9.19	0	-42467	45616	44532	42766	41682	39916	45075	42225	190	12950	500	31280	50	1	37993965	15748	-64.97	16.00	12	1.66	-638.00	2591.00	44900	20240716	-7.68	18000	20231204	130.28	44900	-7.68	20240716	18540	123.57	20240201	44900	-7.68	20240716	18000	130.28	20231204	0.70	N	039200	500	189 억		3493174	N	N	616	N	00	N
3	20240731	150457	57	100.00	KSQ150		제약	N	N	N	N		N	41400	-2050	5	-4.72	24946631300	598849	144.06	43200	43550	39550	56400	30450	43450	41657.62	9.19	0	-35663	45616	44532	42766	41682	39916	45075	42225	190	12950	500	31280	50	1	37993965	15730	-64.89	15.98	12	1.58	-638.00	2591.00	44900	20240716	-7.80	18000	20231204	130.00	44900	-7.80	20240716	18540	123.30	20240201	44900	-7.80	20240716	18000	130.00	20231204	0.70	N	039200	500	189 억		3493174	N	N	1731	N	00	N
4	20240731	140500	57	100.00	KSQ150		제약	N	N	N	N		N	40800	-2650	5	-6.10	19855661350	474602	114.17	43200	43550	39550	56400	30450	43450	41836.43	9.19	0	-36968	45616	44532	42766	41682	39916	45075	42225	190	12950	500	31280	50	1	37993965	15502	-63.95	15.75	12	1.25	-638.00	2591.00	44900	20240716	-9.13	18000	20231204	126.67	44900	-9.13	20240716	18540	120.06	20240201	44900	-9.13	20240716	18000	126.67	20231204	0.70	N	039200	500	189 억		3493174	N	N	1731	N	00	N
5	20240731	130458	57	100.00	KSQ150		제약	N	N	N	N		N	42550	-900	5	-2.07	9635688450	224536	54.02	43200	43550	41900	56400	30450	43450	42913.77	9.19	0	-62761	45616	44532	42766	41682	39916	45075	42225	190	12950	500	31280	50	1	37993965	16166	-66.69	16.42	12	0.59	-638.00	2591.00	44900	20240716	-5.23	18000	20231204	136.39	44900	-5.23	20240716	18540	129.50	20240201	44900	-5.23	20240716	18000	136.39	20231204	0.70	N	039200	500	189 억		3493174	N	N	1731	N	00	N
6	20240731	120500	57	100.00	KSQ150		제약	N	N	N	N		N	42600	-850	5	-1.96	7930608600	184287	44.33	43200	43550	42600	56400	30450	43450	43034.00	9.19	0	-57037	45616	44532	42766	41682	39916	45075	42225	190	12950	500	31280	50	1	37993965	16185	-66.77	16.44	12	0.49	-638.00	2591.00	44900	20240716	-5.12	18000	20231204	136.67	44900	-5.12	20240716	18540	129.77	20240201	44900	-5.12	20240716	18000	136.67	20231204	0.70	N	039200	500	189 억		3493174	N	N	1731	N	00	N
7	20240731	110458	57	100.00	KSQ150		제약	N	N	N	N		N	42750	-700	5	-1.61	6745180400	156530	37.66	43200	43550	42650	56400	30450	43450	43091.92	9.19	0	-47496	45616	44532	42766	41682	39916	45075	42225	190	12950	500	31280	50	1	37993965	16242	-67.01	16.50	12	0.41	-638.00	2591.00	44900	20240716	-4.79	18000	20231204	137.50	44900	-4.79	20240716	18540	130.58	20240201	44900	-4.79	20240716	18000	137.50	20231204	0.70	N	039200	500	189 억		3493174	N	N	1731	N	00	N
8	20240731	100458	57	100.00	KSQ150		제약	N	N	N	N		N	43450	0	3	0.00	3713920950	86076	20.71	43200	43550	42750	56400	30450	43450	43146.98	9.19	0	-12571	45616	44532	42766	41682	39916	45075	42225	190	12950	500	31280	50	1	37993965	16508	-68.10	16.77	12	0.23	-638.00	2591.00	44900	20240716	-3.23	18000	20231204	141.39	44900	-3.23	20240716	18540	134.36	20240201	44900	-3.23	20240716	18000	141.39	20231204	0.70	N	039200	500	189 억		3493174	N	N	1731	N	00	N
9	20240731	090453	57	100.00	KSQ150		제약	N	N	N	N		N	42850	-600	5	-1.38	608548050	14128	3.40	43200	43400	42750	56400	30450	43450	43073.77	9.19	0	-6638	45616	44532	42766	41682	39916	45075	42225	190	12950	500	31280	50	1	37993965	16280	-67.16	16.54	12	0.04	-638.00	2591.00	44900	20240716	-4.57	18000	20231204	138.06	44900	-4.57	20240716	18540	131.12	20240201	44900	-4.57	20240716	18000	138.06	20231204	0.70	N	039200	500	189 억		3493174	N	N	1731	N	00	N
10	20240730	160446	57	100.00	KSQ150		제약	N	N	N	N		N	43450	1750	2	4.20	17616835500	412435	242.21	41600	43850	41000	54200	29200	41700	42711.62	9.13	0	35498	42800	42250	41600	41050	40400	42525	41325	190	12500	500	30020	50	1	37993965	16508	-68.10	16.77	12	1.09	-638.00	2591.00	44900	20240716	-3.23	18000	20231204	141.39	44900	-3.23	20240716	18540	134.36	20240201	44900	-3.23	20240716	18000	141.39	20231204	0.71	N	039200	500	189 억		3469035	N	N	1731	N	00	N
11	20240730	150453	57	100.00	KSQ150		제약	N	N	N	N		N	43300	1600	2	3.84	15769611750	369832	217.19	41600	43850	41000	54200	29200	41700	42639.97	9.13	0	46281	42800	42250	41600	41050	40400	42525	41325	190	12500	500	30020	50	1	37993965	16451	-67.87	16.71	12	0.97	-638.00	2591.00	44900	20240716	-3.56	18000	20231204	140.56	44900	-3.56	20240716	18540	133.55	20240201	44900	-3.56	20240716	18000	140.56	20231204	0.71	N	039200	500	189 억		3469035	N	N	1198	N	00	N
12	20240730	140447	57	100.00	KSQ150		제약	N	N	N	N		N	43050	1350	2	3.24	13941756900	327408	192.28	41600	43850	41000	54200	29200	41700	42582.26	9.13	0	43574	42800	42250	41600	41050	40400	42525	41325	190	12500	500	30020	50	1	37993965	16356	-67.48	16.62	12	0.86	-638.00	2591.00	44900	20240716	-4.12	18000	20231204	139.17	44900	-4.12	20240716	18540	132.20	20240201	44900	-4.12	20240716	18000	139.17	20231204	0.71	N	039200	500	189 억		3469035	N	N	1198	N	00	N
13	20240730	130451	57	100.00	KSQ150		제약	N	N	N	N		N	42650	950	2	2.28	11654268300	274316	161.10	41600	43850	41000	54200	29200	41700	42484.87	9.13	0	35981	42800	42250	41600	41050	40400	42525	41325	190	12500	500	30020	50	1	37993965	16204	-66.85	16.46	12	0.72	-638.00	2591.00	44900	20240716	-5.01	18000	20231204	136.94	44900	-5.01	20240716	18540	130.04	20240201	44900	-5.01	20240716	18000	136.94	20231204	0.71	N	039200	500	189 억		3469035	N	N	1198	N	00	N
14	20240730	120448	57	100.00	KSQ150		제약	N	N	N	N		N	42500	800	2	1.92	10679180200	251389	147.64	41600	43850	41000	54200	29200	41700	42480.75	9.13	0	35216	42800	42250	41600	41050	40400	42525	41325	190	12500	500	30020	50	1	37993965	16147	-66.61	16.40	12	0.66	-638.00	2591.00	44900	20240716	-5.35	18000	20231204	136.11	44900	-5.35	20240716	18540	129.23	20240201	44900	-5.35	20240716	18000	136.11	20231204	0.71	N	039200	500	189 억		3469035	N	N	1198	N	00	N
15	20240730	110452	57	100.00	KSQ150		제약	N	N	N	N		N	43550	1850	2	4.44	6893501100	163566	96.06	41600	43550	41000	54200	29200	41700	42145.12	9.13	0	27020	42800	42250	41600	41050	40400	42525	41325	190	12500	500	30020	50	1	37993965	16546	-68.26	16.81	12	0.43	-638.00	2591.00	44900	20240716	-3.01	18000	20231204	141.94	44900	-3.01	20240716	18540	134.90	20240201	44900	-3.01	20240716	18000	141.94	20231204	0.71	N	039200	500	189 억		3469035	N	N	1198	N	00	N
16	20240730	100452	57	100.00	KSQ150		제약	N	N	N	N		N	41450	-250	5	-0.60	2711788350	65462	38.44	41600	41900	41000	54200	29200	41700	41425.31	9.13	0	-3763	42800	42250	41600	41050	40400	42525	41325	190	12500	500	30020	50	1	37993965	15748	-64.97	16.00	12	0.17	-638.00	2591.00	44900	20240716	-7.68	18000	20231204	130.28	44900	-7.68	20240716	18540	123.57	20240201	44900	-7.68	20240716	18000	130.28	20231204	0.71	N	039200	500	189 억		3469035	N	N	1198	N	00	N
17	20240730	090454	57	100.00	KSQ150		제약	N	N	N	N		N	41600	-100	5	-0.24	268878750	6443	3.78	41600	41900	41550	54200	29200	41700	41732.00	9.13	0	683	42800	42250	41600	41050	40400	42525	41325	190	12500	500	30020	50	1	37993965	15805	-65.20	16.06	12	0.02	-638.00	2591.00	44900	20240716	-7.35	18000	20231204	131.11	44900	-7.35	20240716	18540	124.38	20240201	44900	-7.35	20240716	18000	131.11	20231204	0.71	N	039200	500	189 억		3469035	N	N	1198	N	00	N
18	20240729	160447	57	100.00	KSQ150		제약	N	N	N	N		N	41700	450	2	1.09	7047745700	168933	74.78	41250	42150	40950	53600	28900	41250	41719.27	9.09	0	36162	42716	41982	41316	40582	39916	42350	40950	190	12350	500	29700	50	1	37993965	15843	-65.36	16.09	12	0.44	-638.00	2591.00	44900	20240716	-7.13	18000	20231204	131.67	44900	-7.13	20240716	18540	124.92	20240201	44900	-7.13	20240716	18000	131.67	20231204	0.71	N	039200	500	189 억		3455107	N	N	1198	N	00	N
19	20240729	150449	57	100.00	KSQ150		제약	N	N	N	N		N	41750	500	2	1.21	6501063700	155845	68.99	41250	42150	40950	53600	28900	41250	41714.97	9.09	0	33634	42716	41982	41316	40582	39916	42350	40950	190	12350	500	29700	50	1	37993965	15862	-65.44	16.11	12	0.41	-638.00	2591.00	44900	20240716	-7.02	18000	20231204	131.94	44900	-7.02	20240716	18540	125.19	20240201	44900	-7.02	20240716	18000	131.94	20231204	0.71	N	039200	500	189 억		3455107	N	N	26312	N	00	N
20	20240729	140453	57	100.00	KSQ150		제약	N	N	N	N		N	41750	500	2	1.21	5828508750	139720	61.85	41250	42150	40950	53600	28900	41250	41715.68	9.09	0	32475	42716	41982	41316	40582	39916	42350	40950	190	12350	500	29700	50	1	37993965	15862	-65.44	16.11	12	0.37	-638.00	2591.00	44900	20240716	-7.02	18000	20231204	131.94	44900	-7.02	20240716	18540	125.19	20240201	44900	-7.02	20240716	18000	131.94	20231204	0.71	N	039200	500	189 억		3455107	N	N	26312	N	00	N
21	20240729	130456	57	100.00	KSQ150		제약	N	N	N	N		N	41900	650	2	1.58	5137618200	123231	54.55	41250	42150	40950	53600	28900	41250	41691.01	9.09	0	30840	42716	41982	41316	40582	39916	42350	40950	190	12350	500	29700	50	1	37993965	15919	-65.67	16.17	12	0.32	-638.00	2591.00	44900	20240716	-6.68	18000	20231204	132.78	44900	-6.68	20240716	18540	126.00	20240201	44900	-6.68	20240716	18000	132.78	20231204	0.71	N	039200	500	189 억		3455107	N	N	26312	N	00	N
22	20240729	120449	57	100.00	KSQ150		제약	N	N	N	N		N	41950	700	2	1.70	4626185300	111038	49.16	41250	42150	40950	53600	28900	41250	41663.13	9.09	0	25524	42716	41982	41316	40582	39916	42350	40950	190	12350	500	29700	50	1	37993965	15938	-65.75	16.19	12	0.29	-638.00	2591.00	44900	20240716	-6.57	18000	20231204	133.06	44900	-6.57	20240716	18540	126.27	20240201	44900	-6.57	20240716	18000	133.06	20231204	0.71	N	039200	500	189 억		3455107	N	N	26312	N	00	N
23	20240729	110451	57	100.00	KSQ150		제약	N	N	N	N		N	41500	250	2	0.61	3594033950	86407	38.25	41250	42150	40950	53600	28900	41250	41594.30	9.09	0	9817	42716	41982	41316	40582	39916	42350	40950	190	12350	500	29700	50	1	37993965	15767	-65.05	16.02	12	0.23	-638.00	2591.00	44900	20240716	-7.57	18000	20231204	130.56	44900	-7.57	20240716	18540	123.84	20240201	44900	-7.57	20240716	18000	130.56	20231204	0.71	N	039200	500	189 억		3455107	N	N	26312	N	00	N
24	20240729	100448	57	100.00	KSQ150		제약	N	N	N	N		N	41850	600	2	1.45	2381630750	57136	25.29	41250	42150	40950	53600	28900	41250	41683.65	9.09	0	15813	42716	41982	41316	40582	39916	42350	40950	190	12350	500	29700	50	1	37993965	15900	-65.60	16.15	12	0.15	-638.00	2591.00	44900	20240716	-6.79	18000	20231204	132.50	44900	-6.79	20240716	18540	125.73	20240201	44900	-6.79	20240716	18000	132.50	20231204	0.71	N	039200	500	189 억		3455107	N	N	26312	N	00	N
25	20240729	090446	57	100.00	KSQ150		제약	N	N	N	N		N	41450	200	2	0.48	399042750	9674	4.28	41250	41600	40950	53600	28900	41250	41248.99	9.09	0	19	42716	41982	41316	40582	39916	42350	40950	190	12350	500	29700	50	1	37993965	15748	-64.97	16.00	12	0.03	-638.00	2591.00	44900	20240716	-7.68	18000	20231204	130.28	44900	-7.68	20240716	18540	123.57	20240201	44900	-7.68	20240716	18000	130.28	20231204	0.71	N	039200	500	189 억		3455107	N	N	26312	N	00	N
26	20240726	160440	57	100.00	KSQ150		제약	N	N	N	N		N	41250	50	2	0.12	9253436700	224119	48.28	41000	42050	40650	53500	28850	41200	41288.10	9.08	0	32530	45033	43116	41683	39766	38333	42400	39050	190	12300	500	29660	50	1	37993965	15673	-64.66	15.92	12	0.59	-638.00	2591.00	44900	20240716	-8.13	18000	20231204	129.17	44900	-8.13	20240716	18540	122.49	20240201	44900	-8.13	20240716	18000	129.17	20231204	0.69	N	039200	500	189 억		3449871	N	N	26312	N	00	N
27	20240726	150444	57	100.00	KSQ150		제약	N	N	N	N		N	41250	50	2	0.12	8740584800	211694	45.60	41000	42050	40650	53500	28850	41200	41288.77	9.08	0	28802	45033	43116	41683	39766	38333	42400	39050	190	12300	500	29660	50	1	37993965	15673	-64.66	15.92	12	0.56	-638.00	2591.00	44900	20240716	-8.13	18000	20231204	129.17	44900	-8.13	20240716	18540	122.49	20240201	44900	-8.13	20240716	18000	129.17	20231204	0.69	N	039200	500	189 억		3449871	N	N	1218	N	00	N
28	20240726	140446	57	100.00	KSQ150		제약	N	N	N	N		N	41250	50	2	0.12	7638932050	185063	39.87	41000	42050	40650	53500	28850	41200	41277.47	9.08	0	11894	45033	43116	41683	39766	38333	42400	39050	190	12300	500	29660	50	1	37993965	15673	-64.66	15.92	12	0.49	-638.00	2591.00	44900	20240716	-8.13	18000	20231204	129.17	44900	-8.13	20240716	18540	122.49	20240201	44900	-8.13	20240716	18000	129.17	20231204	0.69	N	039200	500	189 억		3449871	N	N	1218	N	00	N
29	20240726	130446	57	100.00	KSQ150		제약	N	N	N	N		N	40750	-450	5	-1.09	6345691850	153618	33.09	41000	42050	40650	53500	28850	41200	41308.26	9.08	0	160	45033	43116	41683	39766	38333	42400	39050	190	12300	500	29660	50	1	37993965	15483	-63.87	15.73	12	0.40	-638.00	2591.00	44900	20240716	-9.24	18000	20231204	126.39	44900	-9.24	20240716	18540	119.80	20240201	44900	-9.24	20240716	18000	126.39	20231204	0.69	N	039200	500	189 억		3449871	N	N	1218	N	00	N
30	20240726	120449	57	100.00	KSQ150		제약	N	N	N	N		N	40850	-350	5	-0.85	5144719550	124168	26.75	41000	42050	40750	53500	28850	41200	41433.55	9.08	0	2411	45033	43116	41683	39766	38333	42400	39050	190	12300	500	29660	50	1	37993965	15521	-64.03	15.77	12	0.33	-638.00	2591.00	44900	20240716	-9.02	18000	20231204	126.94	44900	-9.02	20240716	18540	120.33	20240201	44900	-9.02	20240716	18000	126.94	20231204	0.69	N	039200	500	189 억		3449871	N	N	1218	N	00	N
31	20240726	110447	57	100.00	KSQ150		제약	N	N	N	N		N	41800	600	2	1.46	3439781850	82775	17.83	41000	42050	40950	53500	28850	41200	41555.83	9.08	0	20893	45033	43116	41683	39766	38333	42400	39050	190	12300	500	29660	50	1	37993965	15881	-65.52	16.13	12	0.22	-638.00	2591.00	44900	20240716	-6.90	18000	20231204	132.22	44900	-6.90	20240716	18540	125.46	20240201	44900	-6.90	20240716	18000	132.22	20231204	0.69	N	039200	500	189 억		3449871	N	N	1218	N	00	N
32	20240726	100447	57	100.00	KSQ150		제약	N	N	N	N		N	41950	750	2	1.82	2567878500	61899	13.33	41000	42050	40950	53500	28850	41200	41485.00	9.08	0	21520	45033	43116	41683	39766	38333	42400	39050	190	12300	500	29660	50	1	37993965	15938	-65.75	16.19	12	0.16	-638.00	2591.00	44900	20240716	-6.57	18000	20231204	133.06	44900	-6.57	20240716	18540	126.27	20240201	44900	-6.57	20240716	18000	133.06	20231204	0.69	N	039200	500	189 억		3449871	N	N	1218	N	00	N
33	20240726	090444	57	100.00	KSQ150		제약	N	N	N	N		N	41400	200	2	0.49	236711800	5745	1.24	41000	41450	41000	53500	28850	41200	41203.10	9.08	0	1260	45033	43116	41683	39766	38333	42400	39050	190	12300	500	29660	50	1	37993965	15730	-64.89	15.98	12	0.02	-638.00	2591.00	44900	20240716	-7.80	18000	20231204	130.00	44900	-7.80	20240716	18540	123.30	20240201	44900	-7.80	20240716	18000	130.00	20231204	0.69	N	039200	500	189 억		3449871	N	N	1218	N	00	N
34	20240725	160443	57	100.00	KSQ150		제약	N	N	N	N		N	41200	-2000	5	-4.63	19296726450	461660	212.57	42700	43600	40250	56100	30250	43200	41799.58	9.52	0	-104929	44266	43732	42766	42232	41266	44000	42500	190	12900	500	31100	50	1	37993965	15654	-64.58	15.90	12	1.22	-638.00	2591.00	44900	20240716	-8.24	18000	20231204	128.89	44900	-8.24	20240716	18540	122.22	20240201	44900	-8.24	20240716	18000	128.89	20231204	0.69	N	039200	500	189 억		3617738	N	N	1218	N	00	N
35	20240725	150450	57	100.00	KSQ150		제약	N	N	N	N		N	41250	-1950	5	-4.51	18367440100	439083	202.17	42700	43600	40250	56100	30250	43200	41831.35	9.52	0	-104734	44266	43732	42766	42232	41266	44000	42500	190	12900	500	31100	50	1	37993965	15673	-64.66	15.92	12	1.16	-638.00	2591.00	44900	20240716	-8.13	18000	20231204	129.17	44900	-8.13	20240716	18540	122.49	20240201	44900	-8.13	20240716	18000	129.17	20231204	0.69	N	039200	500	189 억		3617738	N	N	4222	N	00	N
36	20240725	140449	57	100.00	KSQ150		제약	N	N	N	N		N	41300	-1900	5	-4.40	16184034750	386118	177.79	42700	43600	40250	56100	30250	43200	41914.72	9.52	0	-85237	44266	43732	42766	42232	41266	44000	42500	190	12900	500	31100	50	1	37993965	15692	-64.73	15.94	12	1.02	-638.00	2591.00	44900	20240716	-8.02	18000	20231204	129.44	44900	-8.02	20240716	18540	122.76	20240201	44900	-8.02	20240716	18000	129.44	20231204	0.69	N	039200	500	189 억		3617738	N	N	4222	N	00	N
37	20240725	130446	57	100.00	KSQ150		제약	N	N	N	N		N	41000	-2200	5	-5.09	13818138650	328856	151.42	42700	43600	40250	56100	30250	43200	42018.79	9.52	0	-74283	44266	43732	42766	42232	41266	44000	42500	190	12900	500	31100	50	1	37993965	15578	-64.26	15.82	12	0.87	-638.00	2591.00	44900	20240716	-8.69	18000	20231204	127.78	44900	-8.69	20240716	18540	121.14	20240201	44900	-8.69	20240716	18000	127.78	20231204	0.69	N	039200	500	189 억		3617738	N	N	4222	N	00	N
38	20240725	120447	57	100.00	KSQ150		제약	N	N	N	N		N	41250	-1950	5	-4.51	11933546000	283090	130.35	42700	43600	40250	56100	30250	43200	42154.58	9.52	0	-73066	44266	43732	42766	42232	41266	44000	42500	190	12900	500	31100	50	1	37993965	15673	-64.66	15.92	12	0.75	-638.00	2591.00	44900	20240716	-8.13	18000	20231204	129.17	44900	-8.13	20240716	18540	122.49	20240201	44900	-8.13	20240716	18000	129.17	20231204	0.69	N	039200	500	189 억		3617738	N	N	4222	N	00	N
39	20240725	110444	57	100.00	KSQ150		제약	N	N	N	N		N	41900	-1300	5	-3.01	7898901700	184969	85.17	42700	43600	41900	56100	30250	43200	42703.91	9.52	0	-43600	44266	43732	42766	42232	41266	44000	42500	190	12900	500	31100	50	1	37993965	15919	-65.67	16.17	12	0.49	-638.00	2591.00	44900	20240716	-6.68	18000	20231204	132.78	44900	-6.68	20240716	18540	126.00	20240201	44900	-6.68	20240716	18000	132.78	20231204	0.69	N	039200	500	189 억		3617738	N	N	4222	N	00	N
40	20240725	100445	57	100.00	KSQ150		제약	N	N	N	N		N	42600	-600	5	-1.39	4920814400	114559	52.75	42700	43600	42450	56100	30250	43200	42954.40	9.52	0	-8995	44266	43732	42766	42232	41266	44000	42500	190	12900	500	31100	50	1	37993965	16185	-66.77	16.44	12	0.30	-638.00	2591.00	44900	20240716	-5.12	18000	20231204	136.67	44900	-5.12	20240716	18540	129.77	20240201	44900	-5.12	20240716	18000	136.67	20231204	0.69	N	039200	500	189 억		3617738	N	N	4222	N	00	N
41	20240725	090442	57	100.00	KSQ150		제약	N	N	N	N		N	43200	0	3	0.00	1214372800	28432	13.09	42700	43300	42450	56100	30250	43200	42711.39	9.52	0	-729	44266	43732	42766	42232	41266	44000	42500	190	12900	500	31100	50	1	37993965	16413	-67.71	16.67	12	0.07	-638.00	2591.00	44900	20240716	-3.79	18000	20231204	140.00	44900	-3.79	20240716	18540	133.01	20240201	44900	-3.79	20240716	18000	140.00	20231204	0.69	N	039200	500	189 억		3617738	N	N	4222	N	00	N
42	20240724	160440	57	100.00	KSQ150		제약	N	N	N	N		N	43200	1150	2	2.73	9100321450	214227	88.64	41900	43300	41800	54600	29450	42050	42478.61	9.44	0	53178	43550	42800	42300	41550	41050	42550	41300	190	12550	500	30270	50	1	37993965	16413	-67.71	16.67	12	0.56	-638.00	2591.00	44900	20240716	-3.79	18000	20231204	140.00	44900	-3.79	20240716	18540	133.01	20240201	44900	-3.79	20240716	18000	140.00	20231204	0.70	N	039200	500	189 억		3586028	N	N	4222	N	00	N
43	20240724	150447	57	100.00	KSQ150		제약	N	N	N	N		N	43100	1050	2	2.50	7769746850	183396	75.88	41900	43300	41800	54600	29450	42050	42366.01	9.44	0	54605	43550	42800	42300	41550	41050	42550	41300	190	12550	500	30270	50	1	37993965	16375	-67.55	16.63	12	0.48	-638.00	2591.00	44900	20240716	-4.01	18000	20231204	139.44	44900	-4.01	20240716	18540	132.47	20240201	44900	-4.01	20240716	18000	139.44	20231204	0.70	N	039200	500	189 억		3586028	N	N	4136	N	00	N
44	20240724	140443	57	100.00	KSQ150		제약	N	N	N	N		N	42050	0	3	0.00	5286069950	125384	51.88	41900	42500	41800	54600	29450	42050	42159.08	9.44	0	34802	43550	42800	42300	41550	41050	42550	41300	190	12550	500	30270	50	1	37993965	15976	-65.91	16.23	12	0.33	-638.00	2591.00	44900	20240716	-6.35	18000	20231204	133.61	44900	-6.35	20240716	18540	126.81	20240201	44900	-6.35	20240716	18000	133.61	20231204	0.70	N	039200	500	189 억		3586028	N	N	4136	N	00	N
45	20240724	130447	57	100.00	KSQ150		제약	N	N	N	N		N	42300	250	2	0.59	4289236800	101713	42.08	41900	42500	41800	54600	29450	42050	42170.03	9.44	0	26907	43550	42800	42300	41550	41050	42550	41300	190	12550	500	30270	50	1	37993965	16071	-66.30	16.33	12	0.27	-638.00	2591.00	44900	20240716	-5.79	18000	20231204	135.00	44900	-5.79	20240716	18540	128.16	20240201	44900	-5.79	20240716	18000	135.00	20231204	0.70	N	039200	500	189 억		3586028	N	N	4136	N	00	N
46	20240724	120449	57	100.00	KSQ150		제약	N	N	N	N		N	42300	250	2	0.59	3488876300	82824	34.27	41900	42500	41800	54600	29450	42050	42124.01	9.44	0	22117	43550	42800	42300	41550	41050	42550	41300	190	12550	500	30270	50	1	37993965	16071	-66.30	16.33	12	0.22	-638.00	2591.00	44900	20240716	-5.79	18000	20231204	135.00	44900	-5.79	20240716	18540	128.16	20240201	44900	-5.79	20240716	18000	135.00	20231204	0.70	N	039200	500	189 억		3586028	N	N	4136	N	00	N
47	20240724	110447	57	100.00	KSQ150		제약	N	N	N	N		N	42050	0	3	0.00	2667341350	63339	26.21	41900	42500	41800	54600	29450	42050	42112.18	9.44	0	12191	43550	42800	42300	41550	41050	42550	41300	190	12550	500	30270	50	1	37993965	15976	-65.91	16.23	12	0.17	-638.00	2591.00	44900	20240716	-6.35	18000	20231204	133.61	44900	-6.35	20240716	18540	126.81	20240201	44900	-6.35	20240716	18000	133.61	20231204	0.70	N	039200	500	189 억		3586028	N	N	4136	N	00	N
48	20240724	100447	57	100.00	KSQ150		제약	N	N	N	N		N	42050	0	3	0.00	1596233050	37932	15.69	41900	42500	41800	54600	29450	42050	42081.46	9.44	0	5038	43550	42800	42300	41550	41050	42550	41300	190	12550	500	30270	50	1	37993965	15976	-65.91	16.23	12	0.10	-638.00	2591.00	44900	20240716	-6.35	18000	20231204	133.61	44900	-6.35	20240716	18540	126.81	20240201	44900	-6.35	20240716	18000	133.61	20231204	0.70	N	039200	500	189 억		3586028	N	N	4136	N	00	N
49	20240724	090445	57	100.00	KSQ150		제약	N	N	N	N		N	42200	150	2	0.36	236026200	5618	2.32	41900	42250	41800	54600	29450	42050	42012.27	9.44	0	-496	43550	42800	42300	41550	41050	42550	41300	190	12550	500	30270	50	1	37993965	16033	-66.14	16.29	12	0.01	-638.00	2591.00	44900	20240716	-6.01	18000	20231204	134.44	44900	-6.01	20240716	18540	127.62	20240201	44900	-6.01	20240716	18000	134.44	20231204	0.70	N	039200	500	189 억		3586028	N	N	4136	N	00	N
50	20240723	160437	57	100.00	KSQ150		제약	N	N	N	N		N	42050	-300	5	-0.71	10132580000	239376	75.95	42550	43050	41800	55000	29650	42350	42329.69	9.36	0	34392	44416	43382	42216	41182	40016	43900	41700	190	12650	500	30490	50	1	37993965	15976	-65.91	16.23	12	0.63	-638.00	2591.00	44900	20240716	-6.35	18000	20231204	133.61	44900	-6.35	20240716	18540	126.81	20240201	44900	-6.35	20240716	18000	133.61	20231204	0.73	N	039200	500	189 억		3557873	N	N	4136	N	00	N
51	20240723	150451	57	100.00	KSQ150		제약	N	N	N	N		N	42150	-200	5	-0.47	9690852500	228878	72.62	42550	43050	41800	55000	29650	42350	42340.69	9.36	0	30886	44416	43382	42216	41182	40016	43900	41700	190	12650	500	30490	50	1	37993965	16014	-66.07	16.27	12	0.60	-638.00	2591.00	44900	20240716	-6.12	18000	20231204	134.17	44900	-6.12	20240716	18540	127.35	20240201	44900	-6.12	20240716	18000	134.17	20231204	0.73	N	039200	500	189 억		3557873	N	N	1174	N	00	N
52	20240723	140441	57	100.00	KSQ150		제약	N	N	N	N		N	41950	-400	5	-0.94	8841278800	208700	66.22	42550	43050	41800	55000	29650	42350	42363.58	9.36	0	23287	44416	43382	42216	41182	40016	43900	41700	190	12650	500	30490	50	1	37993965	15938	-65.75	16.19	12	0.55	-638.00	2591.00	44900	20240716	-6.57	18000	20231204	133.06	44900	-6.57	20240716	18540	126.27	20240201	44900	-6.57	20240716	18000	133.06	20231204	0.73	N	039200	500	189 억		3557873	N	N	1174	N	00	N
53	20240723	130439	57	100.00	KSQ150		제약	N	N	N	N		N	42450	100	2	0.24	7168595550	169043	53.64	42550	43050	41800	55000	29650	42350	42406.94	9.36	0	19223	44416	43382	42216	41182	40016	43900	41700	190	12650	500	30490	50	1	37993965	16128	-66.54	16.38	12	0.44	-638.00	2591.00	44900	20240716	-5.46	18000	20231204	135.83	44900	-5.46	20240716	18540	128.96	20240201	44900	-5.46	20240716	18000	135.83	20231204	0.73	N	039200	500	189 억		3557873	N	N	1174	N	00	N
54	20240723	120442	57	100.00	KSQ150		제약	N	N	N	N		N	42300	-50	5	-0.12	5861767850	138153	43.84	42550	43050	41800	55000	29650	42350	42429.54	9.36	0	18784	44416	43382	42216	41182	40016	43900	41700	190	12650	500	30490	50	1	37993965	16071	-66.30	16.33	12	0.36	-638.00	2591.00	44900	20240716	-5.79	18000	20231204	135.00	44900	-5.79	20240716	18540	128.16	20240201	44900	-5.79	20240716	18000	135.00	20231204	0.73	N	039200	500	189 억		3557873	N	N	1174	N	00	N
55	20240723	110443	57	100.00	KSQ150		제약	N	N	N	N		N	42450	100	2	0.24	5186560900	122210	38.78	42550	43050	41800	55000	29650	42350	42439.74	9.36	0	16864	44416	43382	42216	41182	40016	43900	41700	190	12650	500	30490	50	1	37993965	16128	-66.54	16.38	12	0.32	-638.00	2591.00	44900	20240716	-5.46	18000	20231204	135.83	44900	-5.46	20240716	18540	128.96	20240201	44900	-5.46	20240716	18000	135.83	20231204	0.73	N	039200	500	189 억		3557873	N	N	1174	N	00	N
56	20240723	100442	57	100.00	KSQ150		제약	N	N	N	N		N	42400	50	2	0.12	3628415200	85589	27.16	42550	43050	41800	55000	29650	42350	42393.48	9.36	0	2084	44416	43382	42216	41182	40016	43900	41700	190	12650	500	30490	50	1	37993965	16109	-66.46	16.36	12	0.23	-638.00	2591.00	44900	20240716	-5.57	18000	20231204	135.56	44900	-5.57	20240716	18540	128.69	20240201	44900	-5.57	20240716	18000	135.56	20231204	0.73	N	039200	500	189 억		3557873	N	N	1174	N	00	N
57	20240723	090444	57	100.00	KSQ150		제약	N	N	N	N		N	42800	450	2	1.06	496528250	11667	3.70	42550	42850	42250	55000	29650	42350	42558.35	9.36	0	-711	44416	43382	42216	41182	40016	43900	41700	190	12650	500	30490	50	1	37993965	16261	-67.08	16.52	12	0.03	-638.00	2591.00	44900	20240716	-4.68	18000	20231204	137.78	44900	-4.68	20240716	18540	130.85	20240201	44900	-4.68	20240716	18000	137.78	20231204	0.73	N	039200	500	189 억		3557873	N	N	1174	N	00	N
58	20240722	160437	57	100.00	KSQ150		제약	N	N	N	N		N	42350	350	2	0.83	13251814100	314575	123.14	41750	43250	41050	54600	29400	42000	42125.83	9.29	0	22907	43866	42932	42166	41232	40466	42550	40850	190	12600	500	30240	50	1	37993965	16090	-66.38	16.35	12	0.83	-638.00	2591.00	44900	20240716	-5.68	18000	20231204	135.28	44900	-5.68	20240716	18540	128.43	20240201	44900	-5.68	20240716	18000	135.28	20231204	0.76	N	039200	500	189 억		3530159	N	N	1174	N	00	N
59	20240722	150443	57	100.00	KSQ150		제약	N	N	N	N		N	42450	450	2	1.07	12689259950	301328	117.96	41750	43250	41050	54600	29400	42000	42111.18	9.29	0	17093	43866	42932	42166	41232	40466	42550	40850	190	12600	500	30240	50	1	37993965	16128	-66.54	16.38	12	0.79	-638.00	2591.00	44900	20240716	-5.46	18000	20231204	135.83	44900	-5.46	20240716	18540	128.96	20240201	44900	-5.46	20240716	18000	135.83	20231204	0.76	N	039200	500	189 억		3530159	N	N	1750	N	00	N
60	20240722	140444	57	100.00	KSQ150		제약	N	N	N	N		N	42150	150	2	0.36	11601189950	275714	107.93	41750	43250	41050	54600	29400	42000	42076.94	9.29	0	7903	43866	42932	42166	41232	40466	42550	40850	190	12600	500	30240	50	1	37993965	16014	-66.07	16.27	12	0.73	-638.00	2591.00	44900	20240716	-6.12	18000	20231204	134.17	44900	-6.12	20240716	18540	127.35	20240201	44900	-6.12	20240716	18000	134.17	20231204	0.76	N	039200	500	189 억		3530159	N	N	1750	N	00	N
61	20240722	130440	57	100.00	KSQ150		제약	N	N	N	N		N	42150	150	2	0.36	10127626950	240709	94.23	41750	43250	41050	54600	29400	42000	42074.20	9.29	0	-541	43866	42932	42166	41232	40466	42550	40850	190	12600	500	30240	50	1	37993965	16014	-66.07	16.27	12	0.63	-638.00	2591.00	44900	20240716	-6.12	18000	20231204	134.17	44900	-6.12	20240716	18540	127.35	20240201	44900	-6.12	20240716	18000	134.17	20231204	0.76	N	039200	500	189 억		3530159	N	N	1750	N	00	N
62	20240722	120440	57	100.00	KSQ150		제약	N	N	N	N		N	42900	900	2	2.14	8612363150	205080	80.28	41750	43250	41050	54600	29400	42000	41995.14	9.29	0	2668	43866	42932	42166	41232	40466	42550	40850	190	12600	500	30240	50	1	37993965	16299	-67.24	16.56	12	0.54	-638.00	2591.00	44900	20240716	-4.45	18000	20231204	138.33	44900	-4.45	20240716	18540	131.39	20240201	44900	-4.45	20240716	18000	138.33	20231204	0.76	N	039200	500	189 억		3530159	N	N	1750	N	00	N
63	20240722	110440	57	100.00	KSQ150		제약	N	N	N	N		N	41750	-250	5	-0.60	5099652200	122708	48.04	41750	42250	41050	54600	29400	42000	41558.68	9.29	0	13051	43866	42932	42166	41232	40466	42550	40850	190	12600	500	30240	50	1	37993965	15862	-65.44	16.11	12	0.32	-638.00	2591.00	44900	20240716	-7.02	18000	20231204	131.94	44900	-7.02	20240716	18540	125.19	20240201	44900	-7.02	20240716	18000	131.94	20231204	0.76	N	039200	500	189 억		3530159	N	N	1750	N	00	N
64	20240722	100441	57	100.00	KSQ150		제약	N	N	N	N		N	41300	-700	5	-1.67	3423080200	82236	32.19	41750	42250	41100	54600	29400	42000	41624.36	9.29	0	5673	43866	42932	42166	41232	40466	42550	40850	190	12600	500	30240	50	1	37993965	15692	-64.73	15.94	12	0.22	-638.00	2591.00	44900	20240716	-8.02	18000	20231204	129.44	44900	-8.02	20240716	18540	122.76	20240201	44900	-8.02	20240716	18000	129.44	20231204	0.76	N	039200	500	189 억		3530159	N	N	1750	N	00	N
65	20240722	090438	57	100.00	KSQ150		제약	N	N	N	N		N	41500	-500	5	-1.19	678644900	16276	6.37	41750	42000	41400	54600	29400	42000	41693.05	9.29	0	-5881	43866	42932	42166	41232	40466	42550	40850	190	12600	500	30240	50	1	37993965	15767	-65.05	16.02	12	0.04	-638.00	2591.00	44900	20240716	-7.57	18000	20231204	130.56	44900	-7.57	20240716	18540	123.84	20240201	44900	-7.57	20240716	18000	130.56	20231204	0.76	N	039200	500	189 억		3530159	N	N	1750	N	00	N
66	20240719	160432	57	100.00	KSQ150		제약	N	N	N	N		N	42000	-1100	5	-2.55	10691140250	254123	50.87	42600	43100	41400	56000	30200	43100	42070.81	9.24	0	-1595	44333	43716	42683	42066	41033	44025	42375	190	12900	500	31030	50	1	37993965	15957	-65.83	16.21	12	0.67	-638.00	2591.00	44900	20240716	-6.46	18000	20231204	133.33	44900	-6.46	20240716	18540	126.54	20240201	44900	-6.46	20240716	18000	133.33	20231204	0.79	N	039200	500	189 억		3512332	N	N	1750	N	00	N
67	20240719	150434	57	100.00	KSQ150		제약	N	N	N	N		N	42100	-1000	5	-2.32	9582883650	227741	45.59	42600	43100	41400	56000	30200	43100	42077.96	9.24	0	8538	44333	43716	42683	42066	41033	44025	42375	190	12900	500	31030	50	1	37993965	15995	-65.99	16.25	12	0.60	-638.00	2591.00	44900	20240716	-6.24	18000	20231204	133.89	44900	-6.24	20240716	18540	127.08	20240201	44900	-6.24	20240716	18000	133.89	20231204	0.79	N	039200	500	189 억		3512332	N	N	594	N	00	N
68	20240719	140438	57	100.00	KSQ150		제약	N	N	N	N		N	42150	-950	5	-2.20	7906462700	188010	37.63	42600	43100	41400	56000	30200	43100	42053.38	9.24	0	8942	44333	43716	42683	42066	41033	44025	42375	190	12900	500	31030	50	1	37993965	16014	-66.07	16.27	12	0.49	-638.00	2591.00	44900	20240716	-6.12	18000	20231204	134.17	44900	-6.12	20240716	18540	127.35	20240201	44900	-6.12	20240716	18000	134.17	20231204	0.79	N	039200	500	189 억		3512332	N	N	594	N	00	N
69	20240719	130431	57	100.00	KSQ150		제약	N	N	N	N		N	42000	-1100	5	-2.55	7304711700	173742	34.78	42600	43100	41400	56000	30200	43100	42043.41	9.24	0	4595	44333	43716	42683	42066	41033	44025	42375	190	12900	500	31030	50	1	37993965	15957	-65.83	16.21	12	0.46	-638.00	2591.00	44900	20240716	-6.46	18000	20231204	133.33	44900	-6.46	20240716	18540	126.54	20240201	44900	-6.46	20240716	18000	133.33	20231204	0.79	N	039200	500	189 억		3512332	N	N	594	N	00	N
70	20240719	120431	57	100.00	KSQ150		제약	N	N	N	N		N	42250	-850	5	-1.97	6715420800	159759	31.98	42600	43100	41400	56000	30200	43100	42034.65	9.24	0	3589	44333	43716	42683	42066	41033	44025	42375	190	12900	500	31030	50	1	37993965	16052	-66.22	16.31	12	0.42	-638.00	2591.00	44900	20240716	-5.90	18000	20231204	134.72	44900	-5.90	20240716	18540	127.89	20240201	44900	-5.90	20240716	18000	134.72	20231204	0.79	N	039200	500	189 억		3512332	N	N	594	N	00	N
71	20240719	110434	57	100.00	KSQ150		제약	N	N	N	N		N	41900	-1200	5	-2.78	5791480950	137771	27.58	42600	43100	41400	56000	30200	43100	42036.96	9.24	0	-4676	44333	43716	42683	42066	41033	44025	42375	190	12900	500	31030	50	1	37993965	15919	-65.67	16.17	12	0.36	-638.00	2591.00	44900	20240716	-6.68	18000	20231204	132.78	44900	-6.68	20240716	18540	126.00	20240201	44900	-6.68	20240716	18000	132.78	20231204	0.79	N	039200	500	189 억		3512332	N	N	594	N	00	N
72	20240719	100359	57	100.00	KSQ150		제약	N	N	N	N		N	42350	-750	5	-1.74	2502410150	59051	11.82	42600	43100	42000	56000	30200	43100	42377.03	9.24	0	-3183	44333	43716	42683	42066	41033	44025	42375	190	12900	500	31030	50	1	37993965	16090	-66.38	16.35	12	0.16	-638.00	2591.00	44900	20240716	-5.68	18000	20231204	135.28	44900	-5.68	20240716	18540	128.43	20240201	44900	-5.68	20240716	18000	135.28	20231204	0.79	N	039200	500	189 억		3512332	N	N	594	N	00	N
73	20240719	090444	57	100.00	KSQ150		제약	N	N	N	N		N	42650	-450	5	-1.04	356894450	8373	1.68	42600	43100	42350	56000	30200	43100	42624.10	9.24	0	-1531	44333	43716	42683	42066	41033	44025	42375	190	12900	500	31030	50	1	37993965	16204	-66.85	16.46	12	0.02	-638.00	2591.00	44900	20240716	-5.01	18000	20231204	136.94	44900	-5.01	20240716	18540	130.04	20240201	44900	-5.01	20240716	18000	136.94	20231204	0.79	N	039200	500	189 억		3512332	N	N	594	N	00	N
74	20240718	160426	57	100.00	KSQ150		제약	N	N	N	N		N	43100	500	2	1.17	21150694650	498670	101.29	42950	43300	41650	55300	29850	42600	42413.60	9.33	0	-2418	46200	44400	42800	41000	39400	43600	40200	190	12700	500	30670	50	1	37993965	16375	-67.55	16.63	12	1.31	-638.00	2591.00	44900	20240716	-4.01	18000	20231204	139.44	44900	-4.01	20240716	18540	132.47	20240201	44900	-4.01	20240716	18000	139.44	20231204	0.78	N	039200	500	189 억		3545339	N	N	594	N	00	N
75	20240718	150432	57	100.00	KSQ150		제약	N	N	N	N		N	42450	-150	5	-0.35	18450134900	435659	88.49	42950	43300	41650	55300	29850	42600	42349.93	9.33	0	4375	46200	44400	42800	41000	39400	43600	40200	190	12700	500	30670	50	1	37993965	16128	-66.54	16.38	12	1.15	-638.00	2591.00	44900	20240716	-5.46	18000	20231204	135.83	44900	-5.46	20240716	18540	128.96	20240201	44900	-5.46	20240716	18000	135.83	20231204	0.78	N	039200	500	189 억		3545339	N	N	3711	N	00	N
76	20240718	140428	57	100.00	KSQ150		제약	N	N	N	N		N	41800	-800	5	-1.88	14262888850	336642	68.38	42950	43250	41650	55300	29850	42600	42368.11	9.33	0	6769	46200	44400	42800	41000	39400	43600	40200	190	12700	500	30670	50	1	37993965	15881	-65.52	16.13	12	0.89	-638.00	2591.00	44900	20240716	-6.90	18000	20231204	132.22	44900	-6.90	20240716	18540	125.46	20240201	44900	-6.90	20240716	18000	132.22	20231204	0.78	N	039200	500	189 억		3545339	N	N	3711	N	00	N
77	20240718	130429	57	100.00	KSQ150		제약	N	N	N	N		N	42000	-600	5	-1.41	11512047500	271062	55.06	42950	43250	41700	55300	29850	42600	42470.15	9.33	0	19513	46200	44400	42800	41000	39400	43600	40200	190	12700	500	30670	50	1	37993965	15957	-65.83	16.21	12	0.71	-638.00	2591.00	44900	20240716	-6.46	18000	20231204	133.33	44900	-6.46	20240716	18540	126.54	20240201	44900	-6.46	20240716	18000	133.33	20231204	0.78	N	039200	500	189 억		3545339	N	N	3711	N	00	N
78	20240718	120430	57	100.00	KSQ150		제약	N	N	N	N		N	42200	-400	5	-0.94	10378596700	244175	49.60	42950	43250	41700	55300	29850	42600	42504.74	9.33	0	15054	46200	44400	42800	41000	39400	43600	40200	190	12700	500	30670	50	1	37993965	16033	-66.14	16.29	12	0.64	-638.00	2591.00	44900	20240716	-6.01	18000	20231204	134.44	44900	-6.01	20240716	18540	127.62	20240201	44900	-6.01	20240716	18000	134.44	20231204	0.78	N	039200	500	189 억		3545339	N	N	3711	N	00	N
79	20240718	110432	57	100.00	KSQ150		제약	N	N	N	N		N	42250	-350	5	-0.82	8712400600	204629	41.56	42950	43250	41700	55300	29850	42600	42576.57	9.33	0	11506	46200	44400	42800	41000	39400	43600	40200	190	12700	500	30670	50	1	37993965	16052	-66.22	16.31	12	0.54	-638.00	2591.00	44900	20240716	-5.90	18000	20231204	134.72	44900	-5.90	20240716	18540	127.89	20240201	44900	-5.90	20240716	18000	134.72	20231204	0.78	N	039200	500	189 억		3545339	N	N	3711	N	00	N
80	20240718	100432	57	100.00	KSQ150		제약	N	N	N	N		N	42600	0	3	0.00	6513428550	152783	31.03	42950	43250	41700	55300	29850	42600	42631.90	9.33	0	16174	46200	44400	42800	41000	39400	43600	40200	190	12700	500	30670	50	1	37993965	16185	-66.77	16.44	12	0.40	-638.00	2591.00	44900	20240716	-5.12	18000	20231204	136.67	44900	-5.12	20240716	18540	129.77	20240201	44900	-5.12	20240716	18000	136.67	20231204	0.78	N	039200	500	189 억		3545339	N	N	3711	N	00	N
81	20240718	090434	57	100.00	KSQ150		제약	N	N	N	N		N	42250	-350	5	-0.82	1492763800	35202	7.15	42950	42950	41700	55300	29850	42600	42405.54	9.33	0	1855	46200	44400	42800	41000	39400	43600	40200	190	12700	500	30670	50	1	37993965	16052	-66.22	16.31	12	0.09	-638.00	2591.00	44900	20240716	-5.90	18000	20231204	134.72	44900	-5.90	20240716	18540	127.89	20240201	44900	-5.90	20240716	18000	134.72	20231204	0.78	N	039200	500	189 억		3545339	N	N	3711	N	00	N
82	20240717	160450	57	100.00	KSQ150		제약	N	N	N	N		N	42600	-800	5	-1.84	21153853400	487576	109.79	43700	44600	41200	56400	30400	43400	43387.12	9.30	0	35862	45633	44516	43783	42666	41933	44150	42300	190	13000	500	31240	50	1	37993965	16185	-66.77	16.44	12	1.28	-638.00	2591.00	44900	20240716	-5.12	18000	20231204	136.67	44900	-5.12	20240716	18540	129.77	20240201	44900	-5.12	20240716	18000	136.67	20231204	0.77	N	039200	500	189 억		3533347	N	N	3711	N	00	N
83	20240717	150453	57	100.00	KSQ150		제약	N	N	N	N		N	42450	-950	5	-2.19	20160851800	464291	104.54	43700	44600	41200	56400	30400	43400	43422.88	9.30	0	31368	45633	44516	43783	42666	41933	44150	42300	190	13000	500	31240	50	1	37993965	16128	-66.54	16.38	12	1.22	-638.00	2591.00	44900	20240716	-5.46	18000	20231204	135.83	44900	-5.46	20240716	18540	128.96	20240201	44900	-5.46	20240716	18000	135.83	20231204	0.77	N	039200	500	189 억		3533347	N	N	484	N	00	N
84	20240717	140450	57	100.00	KSQ150		제약	N	N	N	N		N	43650	250	2	0.58	13297636950	302361	68.08	43700	44600	43200	56400	30400	43400	43979.34	9.30	0	27037	45633	44516	43783	42666	41933	44150	42300	190	13000	500	31240	50	1	37993965	16584	-68.42	16.85	12	0.80	-638.00	2591.00	44900	20240716	-2.78	18000	20231204	142.50	44900	-2.78	20240716	18540	135.44	20240201	44900	-2.78	20240716	18000	142.50	20231204	0.77	N	039200	500	189 억		3533347	N	N	484	N	00	N
85	20240717	130449	57	100.00	KSQ150		제약	N	N	N	N		N	43500	100	2	0.23	11734777500	266397	59.98	43700	44600	43350	56400	30400	43400	44049.96	9.30	0	24042	45633	44516	43783	42666	41933	44150	42300	190	13000	500	31240	50	1	37993965	16527	-68.18	16.79	12	0.70	-638.00	2591.00	44900	20240716	-3.12	18000	20231204	141.67	44900	-3.12	20240716	18540	134.63	20240201	44900	-3.12	20240716	18000	141.67	20231204	0.77	N	039200	500	189 억		3533347	N	N	484	N	00	N
86	20240717	120450	57	100.00	KSQ150		제약	N	N	N	N		N	43850	450	2	1.04	9929279250	224971	50.66	43700	44600	43600	56400	30400	43400	44135.82	9.30	0	26860	45633	44516	43783	42666	41933	44150	42300	190	13000	500	31240	50	1	37993965	16660	-68.73	16.92	12	0.59	-638.00	2591.00	44900	20240716	-2.34	18000	20231204	143.61	44900	-2.34	20240716	18540	136.52	20240201	44900	-2.34	20240716	18000	143.61	20231204	0.77	N	039200	500	189 억		3533347	N	N	484	N	00	N
87	20240717	110450	57	100.00	KSQ150		제약	N	N	N	N		N	43900	500	2	1.15	8467366550	191610	43.14	43700	44600	43650	56400	30400	43400	44190.63	9.30	0	36244	45633	44516	43783	42666	41933	44150	42300	190	13000	500	31240	50	1	37993965	16679	-68.81	16.94	12	0.50	-638.00	2591.00	44900	20240716	-2.23	18000	20231204	143.89	44900	-2.23	20240716	18540	136.79	20240201	44900	-2.23	20240716	18000	143.89	20231204	0.77	N	039200	500	189 억		3533347	N	N	484	N	00	N
88	20240717	100449	57	100.00	KSQ150		제약	N	N	N	N		N	44300	900	2	2.07	5898508700	133370	30.03	43700	44600	43650	56400	30400	43400	44226.65	9.30	0	39646	45633	44516	43783	42666	41933	44150	42300	190	13000	500	31240	50	1	37993965	16831	-69.44	17.10	12	0.35	-638.00	2591.00	44900	20240716	-1.34	18000	20231204	146.11	44900	-1.34	20240716	18540	138.94	20240201	44900	-1.34	20240716	18000	146.11	20231204	0.77	N	039200	500	189 억		3533347	N	N	484	N	00	N
89	20240717	090401	57	100.00	KSQ150		제약	N	N	N	N		N	44200	800	2	1.84	894701300	20285	4.57	43700	44400	43650	56400	30400	43400	44106.55	9.30	0	8897	45633	44516	43783	42666	41933	44150	42300	190	13000	500	31240	50	1	37993965	16793	-69.28	17.06	12	0.05	-638.00	2591.00	44900	20240716	-1.56	18000	20231204	145.56	44900	-1.56	20240716	18540	138.40	20240201	44900	-1.56	20240716	18000	145.56	20231204	0.77	N	039200	500	189 억		3533347	N	N	484	N	00	N
90	20240716	160451	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43400	-700	5	-1.59	19404224850	442506	95.43	44300	44900	43050	57300	30900	44100	43851.38	9.59	0	-95885	45200	44650	44050	43500	42900	44925	43775	190	13200	500	31750	50	1	37993965	16489	-68.03	16.75	12	1.16	-638.00	2591.00	44900	20240716	-3.34	18000	20231204	141.11	44900	-3.34	20240716	18540	134.09	20240201	44900	-3.34	20240716	18000	141.11	20231204	0.77	N	039200	500	189 억		3642459	N	N	484	N	00	N
91	20240716	150455	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43350	-750	5	-1.70	18703489250	426352	91.94	44300	44900	43050	57300	30900	44100	43868.64	9.59	0	-92874	45200	44650	44050	43500	42900	44925	43775	190	13200	500	31750	50	1	37993965	16470	-67.95	16.73	12	1.12	-638.00	2591.00	44900	20240716	-3.45	18000	20231204	140.83	44900	-3.45	20240716	18540	133.82	20240201	44900	-3.45	20240716	18000	140.83	20231204	0.77	N	039200	500	189 억		3642459	N	N	3534	N	00	N
92	20240716	140453	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43250	-850	5	-1.93	16998979800	387082	83.47	44300	44900	43050	57300	30900	44100	43915.69	9.59	0	-74756	45200	44650	44050	43500	42900	44925	43775	190	13200	500	31750	50	1	37993965	16432	-67.79	16.69	12	1.02	-638.00	2591.00	44900	20240716	-3.67	18000	20231204	140.28	44900	-3.67	20240716	18540	133.28	20240201	44900	-3.67	20240716	18000	140.28	20231204	0.77	N	039200	500	189 억		3642459	N	N	3534	N	00	N
93	20240716	130453	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	44250	150	2	0.34	14279473750	324937	70.07	44300	44900	43050	57300	30900	44100	43945.34	9.59	0	-52031	45200	44650	44050	43500	42900	44925	43775	190	13200	500	31750	50	1	37993965	16812	-69.36	17.08	12	0.86	-638.00	2591.00	44900	20240716	-1.45	18000	20231204	145.83	44900	-1.45	20240716	18540	138.67	20240201	44900	-1.45	20240716	18000	145.83	20231204	0.77	N	039200	500	189 억		3642459	N	N	3534	N	00	N
94	20240716	120452	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43700	-400	5	-0.91	11939398600	271895	58.63	44300	44900	43050	57300	30900	44100	43911.77	9.59	0	-51208	45200	44650	44050	43500	42900	44925	43775	190	13200	500	31750	50	1	37993965	16603	-68.50	16.87	12	0.72	-638.00	2591.00	44900	20240716	-2.67	18000	20231204	142.78	44900	-2.67	20240716	18540	135.71	20240201	44900	-2.67	20240716	18000	142.78	20231204	0.77	N	039200	500	189 억		3642459	N	N	3534	N	00	N
95	20240716	110453	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43550	-550	5	-1.25	11095583200	252490	54.45	44300	44900	43050	57300	30900	44100	43944.62	9.59	0	-53551	45200	44650	44050	43500	42900	44925	43775	190	13200	500	31750	50	1	37993965	16546	-68.26	16.81	12	0.66	-638.00	2591.00	44900	20240716	-3.01	18000	20231204	141.94	44900	-3.01	20240716	18540	134.90	20240201	44900	-3.01	20240716	18000	141.94	20231204	0.77	N	039200	500	189 억		3642459	N	N	3534	N	00	N
96	20240716	100453	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43350	-750	5	-1.70	9086680250	206242	44.48	44300	44900	43250	57300	30900	44100	44058.33	9.59	0	-47109	45200	44650	44050	43500	42900	44925	43775	190	13200	500	31750	50	1	37993965	16470	-67.95	16.73	12	0.54	-638.00	2591.00	44900	20240716	-3.45	18000	20231204	140.83	44900	-3.45	20240716	18540	133.82	20240201	44900	-3.45	20240716	18000	140.83	20231204	0.77	N	039200	500	189 억		3642459	N	N	3534	N	00	N
97	20240716	090451	57	100.00	KSQ150		제약	N	N	N	N		N	44350	250	2	0.57	799991600	18073	3.90	44300	44500	44000	57300	30900	44100	44264.78	9.59	0	3631	45200	44650	44050	43500	42900	44925	43775	190	13200	500	31750	50	1	37993965	16850	-69.51	17.12	12	0.05	-638.00	2591.00	44600	20240710	-0.56	18000	20231204	146.39	44600	-0.56	20240710	18540	139.21	20240201	44600	-0.56	20240710	18000	146.39	20231204	0.77	N	039200	500	189 억		3642459	N	N	3534	N	00	N
98	20240715	160445	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	44100	450	2	1.03	20310932750	460748	67.06	43900	44600	43450	56700	30600	43650	44082.55	9.63	0	-10548	45250	44450	43150	42350	41050	44850	42750	190	13050	500	31420	50	1	37993965	16755	-69.12	17.02	12	1.21	-638.00	2591.00	44600	20240710	-1.12	18000	20231204	145.00	44600	0.00	20240710	18540	137.86	20240201	44600	-1.12	20240710	18000	145.00	20231204	0.78	N	039200	500	189 억		3657820	N	N	3534	N	00	N
99	20240715	150448	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	44050	400	2	0.92	19066758350	432464	62.94	43900	44600	43450	56700	30600	43650	44088.71	9.63	0	-8876	45250	44450	43150	42350	41050	44850	42750	190	13050	500	31420	50	1	37993965	16736	-69.04	17.00	12	1.14	-638.00	2591.00	44600	20240710	-1.23	18000	20231204	144.72	44600	0.00	20240710	18540	137.59	20240201	44600	-1.23	20240710	18000	144.72	20231204	0.78	N	039200	500	189 억		3657820	N	N	1048	N	00	N
100	20240715	140448	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43850	200	2	0.46	17480449000	396373	57.69	43900	44600	43450	56700	30600	43650	44101.07	9.63	0	-2381	45250	44450	43150	42350	41050	44850	42750	190	13050	500	31420	50	1	37993965	16660	-68.73	16.92	12	1.04	-638.00	2591.00	44600	20240710	-1.68	18000	20231204	143.61	44600	0.00	20240710	18540	136.52	20240201	44600	-1.68	20240710	18000	143.61	20231204	0.78	N	039200	500	189 억		3657820	N	N	1048	N	00	N
101	20240715	130447	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	44250	600	2	1.37	14500745800	328927	47.87	43900	44600	43450	56700	30600	43650	44085.06	9.63	0	18304	45250	44450	43150	42350	41050	44850	42750	190	13050	500	31420	50	1	37993965	16812	-69.36	17.08	12	0.87	-638.00	2591.00	44600	20240710	-0.78	18000	20231204	145.83	44600	0.00	20240710	18540	138.67	20240201	44600	-0.78	20240710	18000	145.83	20231204	0.78	N	039200	500	189 억		3657820	N	N	1048	N	00	N
102	20240715	120448	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	44050	400	2	0.92	12352546100	280445	40.82	43900	44600	43450	56700	30600	43650	44046.30	9.63	0	-5247	45250	44450	43150	42350	41050	44850	42750	190	13050	500	31420	50	1	37993965	16736	-69.04	17.00	12	0.74	-638.00	2591.00	44600	20240710	-1.23	18000	20231204	144.72	44600	0.00	20240710	18540	137.59	20240201	44600	-1.23	20240710	18000	144.72	20231204	0.78	N	039200	500	189 억		3657820	N	N	1048	N	00	N
103	20240715	110447	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	44100	450	2	1.03	10836604750	246051	35.81	43900	44600	43450	56700	30600	43650	44042.19	9.63	0	-6001	45250	44450	43150	42350	41050	44850	42750	190	13050	500	31420	50	1	37993965	16755	-69.12	17.02	12	0.65	-638.00	2591.00	44600	20240710	-1.12	18000	20231204	145.00	44600	0.00	20240710	18540	137.86	20240201	44600	-1.12	20240710	18000	145.00	20231204	0.78	N	039200	500	189 억		3657820	N	N	1048	N	00	N
104	20240715	100448	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	44100	450	2	1.03	8895592650	201988	29.40	43900	44600	43450	56700	30600	43650	44040.30	9.63	0	-14952	45250	44450	43150	42350	41050	44850	42750	190	13050	500	31420	50	1	37993965	16755	-69.12	17.02	12	0.53	-638.00	2591.00	44600	20240710	-1.12	18000	20231204	145.00	44600	0.00	20240710	18540	137.86	20240201	44600	-1.12	20240710	18000	145.00	20231204	0.78	N	039200	500	189 억		3657820	N	N	1048	N	00	N
105	20240715	090448	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	44400	750	2	1.72	2076616150	47157	6.86	43900	44600	43500	56700	30600	43650	44036.63	9.63	0	-5527	45250	44450	43150	42350	41050	44850	42750	190	13050	500	31420	50	1	37993965	16869	-69.59	17.14	12	0.12	-638.00	2591.00	44600	20240710	-0.45	18000	20231204	146.67	44600	0.00	20240710	18540	139.48	20240201	44600	-0.45	20240710	18000	146.67	20231204	0.78	N	039200	500	189 억		3657820	N	N	1048	N	00	N
106	20240712	160443	57	100.00	KSQ150		제약	N	N	N	N		N	43650	1300	2	3.07	29393772500	679960	171.95	41900	43950	41850	55000	29650	42350	43228.07	9.59	0	37138	44483	43416	42283	41216	40083	42850	40650	190	12650	500	30490	50	1	37993965	16584	-68.42	16.85	12	1.79	-638.00	2591.00	44600	20240710	-2.13	18000	20231204	142.50	44600	-2.13	20240710	18540	135.44	20240201	44600	-2.13	20240710	18000	142.50	20231204	0.77	N	039200	500	189 억		3644865	N	N	1048	N	00	N
107	20240712	150446	57	100.00	KSQ150		제약	N	N	N	N		N	43600	1250	2	2.95	27455793900	635435	160.69	41900	43950	41850	55000	29650	42350	43207.89	9.59	0	48219	44483	43416	42283	41216	40083	42850	40650	190	12650	500	30490	50	1	37993965	16565	-68.34	16.83	12	1.67	-638.00	2591.00	44600	20240710	-2.24	18000	20231204	142.22	44600	-2.24	20240710	18540	135.17	20240201	44600	-2.24	20240710	18000	142.22	20231204	0.77	N	039200	500	189 억		3644865	N	N	794	N	00	N
108	20240712	140449	57	100.00	KSQ150		제약	N	N	N	N		N	43550	1200	2	2.83	19632183550	455576	115.21	41900	43800	41850	55000	29650	42350	43093.12	9.59	0	12956	44483	43416	42283	41216	40083	42850	40650	190	12650	500	30490	50	1	37993965	16546	-68.26	16.81	12	1.20	-638.00	2591.00	44600	20240710	-2.35	18000	20231204	141.94	44600	-2.35	20240710	18540	134.90	20240201	44600	-2.35	20240710	18000	141.94	20231204	0.77	N	039200	500	189 억		3644865	N	N	794	N	00	N
109	20240712	130445	57	100.00	KSQ150		제약	N	N	N	N		N	42650	300	2	0.71	14846337050	345178	87.29	41900	43800	41850	55000	29650	42350	43010.69	9.59	0	-1392	44483	43416	42283	41216	40083	42850	40650	190	12650	500	30490	50	1	37993965	16204	-66.85	16.46	12	0.91	-638.00	2591.00	44600	20240710	-4.37	18000	20231204	136.94	44600	-4.37	20240710	18540	130.04	20240201	44600	-4.37	20240710	18000	136.94	20231204	0.77	N	039200	500	189 억		3644865	N	N	794	N	00	N
110	20240712	120446	57	100.00	KSQ150		제약	N	N	N	N		N	42600	250	2	0.59	14131381650	328383	83.04	41900	43800	41850	55000	29650	42350	43033.26	9.59	0	-3606	44483	43416	42283	41216	40083	42850	40650	190	12650	500	30490	50	1	37993965	16185	-66.77	16.44	12	0.86	-638.00	2591.00	44600	20240710	-4.48	18000	20231204	136.67	44600	-4.48	20240710	18540	129.77	20240201	44600	-4.48	20240710	18000	136.67	20231204	0.77	N	039200	500	189 억		3644865	N	N	794	N	00	N
111	20240712	110445	57	100.00	KSQ150		제약	N	N	N	N		N	42750	400	2	0.94	12869316300	298816	75.56	41900	43800	41850	55000	29650	42350	43067.73	9.59	0	-75	44483	43416	42283	41216	40083	42850	40650	190	12650	500	30490	50	1	37993965	16242	-67.01	16.50	12	0.79	-638.00	2591.00	44600	20240710	-4.15	18000	20231204	137.50	44600	-4.15	20240710	18540	130.58	20240201	44600	-4.15	20240710	18000	137.50	20231204	0.77	N	039200	500	189 억		3644865	N	N	794	N	00	N
112	20240712	100446	57	100.00	KSQ150		제약	N	N	N	N		N	42400	50	2	0.12	10801415800	250686	63.39	41900	43800	41850	55000	29650	42350	43087.47	9.59	0	4088	44483	43416	42283	41216	40083	42850	40650	190	12650	500	30490	50	1	37993965	16109	-66.46	16.36	12	0.66	-638.00	2591.00	44600	20240710	-4.93	18000	20231204	135.56	44600	-4.93	20240710	18540	128.69	20240201	44600	-4.93	20240710	18000	135.56	20231204	0.77	N	039200	500	189 억		3644865	N	N	794	N	00	N
113	20240712	090445	57	100.00	KSQ150		제약	N	N	N	N		N	42700	350	2	0.83	957354600	22574	5.71	41900	42900	41850	55000	29650	42350	42409.65	9.59	0	7233	44483	43416	42283	41216	40083	42850	40650	190	12650	500	30490	50	1	37993965	16223	-66.93	16.48	12	0.06	-638.00	2591.00	44600	20240710	-4.26	18000	20231204	137.22	44600	-4.26	20240710	18540	130.31	20240201	44600	-4.26	20240710	18000	137.22	20231204	0.77	N	039200	500	189 억		3644865	N	N	794	N	00	N
114	20240711	160442	57	100.00	KSQ150		제약	N	N	N	N		N	42350	-550	5	-1.28	16471004050	390346	50.56	42850	43350	41150	55700	30050	42900	42195.65	9.46	0	52112	46233	44566	42933	41266	39633	43750	40450	190	12800	500	30880	50	1	37993965	16090	-66.38	16.35	12	1.03	-638.00	2591.00	44600	20240710	-5.04	18000	20231204	135.28	44600	-5.04	20240710	18540	128.43	20240201	44600	-5.04	20240710	18000	135.28	20231204	0.77	N	039200	500	189 억		3594471	N	N	794	N	00	N
115	20240711	150447	57	100.00	KSQ150		제약	N	N	N	N		N	42300	-600	5	-1.40	15806179250	374645	48.52	42850	43350	41150	55700	30050	42900	42189.71	9.46	0	46930	46233	44566	42933	41266	39633	43750	40450	190	12800	500	30880	50	1	37993965	16071	-66.30	16.33	12	0.99	-638.00	2591.00	44600	20240710	-5.16	18000	20231204	135.00	44600	-5.16	20240710	18540	128.16	20240201	44600	-5.16	20240710	18000	135.00	20231204	0.77	N	039200	500	189 억		3594471	N	N	30842	N	00	N
116	20240711	140446	57	100.00	KSQ150		제약	N	N	N	N		N	42500	-400	5	-0.93	14649704950	347397	44.99	42850	43350	41150	55700	30050	42900	42169.88	9.46	0	46604	46233	44566	42933	41266	39633	43750	40450	190	12800	500	30880	50	1	37993965	16147	-66.61	16.40	12	0.91	-638.00	2591.00	44600	20240710	-4.71	18000	20231204	136.11	44600	-4.71	20240710	18540	129.23	20240201	44600	-4.71	20240710	18000	136.11	20231204	0.77	N	039200	500	189 억		3594471	N	N	30842	N	00	N
117	20240711	130444	57	100.00	KSQ150		제약	N	N	N	N		N	42350	-550	5	-1.28	13697775250	324923	42.08	42850	43350	41150	55700	30050	42900	42156.95	9.46	0	40088	46233	44566	42933	41266	39633	43750	40450	190	12800	500	30880	50	1	37993965	16090	-66.38	16.35	12	0.86	-638.00	2591.00	44600	20240710	-5.04	18000	20231204	135.28	44600	-5.04	20240710	18540	128.43	20240201	44600	-5.04	20240710	18000	135.28	20231204	0.77	N	039200	500	189 억		3594471	N	N	30842	N	00	N
118	20240711	120445	57	100.00	KSQ150		제약	N	N	N	N		N	42350	-550	5	-1.28	12715910700	301787	39.09	42850	43350	41150	55700	30050	42900	42135.33	9.46	0	39611	46233	44566	42933	41266	39633	43750	40450	190	12800	500	30880	50	1	37993965	16090	-66.38	16.35	12	0.79	-638.00	2591.00	44600	20240710	-5.04	18000	20231204	135.28	44600	-5.04	20240710	18540	128.43	20240201	44600	-5.04	20240710	18000	135.28	20231204	0.77	N	039200	500	189 억		3594471	N	N	30842	N	00	N
119	20240711	110443	57	100.00	KSQ150		제약	N	N	N	N		N	42200	-700	5	-1.63	11327802500	268939	34.83	42850	43350	41150	55700	30050	42900	42120.29	9.46	0	26465	46233	44566	42933	41266	39633	43750	40450	190	12800	500	30880	50	1	37993965	16033	-66.14	16.29	12	0.71	-638.00	2591.00	44600	20240710	-5.38	18000	20231204	134.44	44600	-5.38	20240710	18540	127.62	20240201	44600	-5.38	20240710	18000	134.44	20231204	0.77	N	039200	500	189 억		3594471	N	N	30842	N	00	N
120	20240711	100444	57	100.00	KSQ150		제약	N	N	N	N		N	42250	-650	5	-1.52	4704951250	110427	14.30	42850	43350	42050	55700	30050	42900	42606.84	9.46	0	-1492	46233	44566	42933	41266	39633	43750	40450	190	12800	500	30880	50	1	37993965	16052	-66.22	16.31	12	0.29	-638.00	2591.00	44600	20240710	-5.27	18000	20231204	134.72	44600	-5.27	20240710	18540	127.89	20240201	44600	-5.27	20240710	18000	134.72	20231204	0.77	N	039200	500	189 억		3594471	N	N	30842	N	00	N
121	20240711	090442	57	100.00	KSQ150		제약	N	N	N	N		N	42600	-300	5	-0.70	819283250	19286	2.50	42850	43050	42050	55700	30050	42900	42480.31	9.46	0	-2228	46233	44566	42933	41266	39633	43750	40450	190	12800	500	30880	50	1	37993965	16185	-66.77	16.44	12	0.05	-638.00	2591.00	44600	20240710	-4.48	18000	20231204	136.67	44600	-4.48	20240710	18540	129.77	20240201	44600	-4.48	20240710	18000	136.67	20231204	0.77	N	039200	500	189 억		3594471	N	N	30842	N	00	N
122	20240710	160443	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	42900	-200	5	-0.46	33208202500	768176	154.87	43050	44600	41300	56000	30200	43100	43230.12	9.67	0	7567	45833	44466	42883	41516	39933	45150	42200	190	12900	500	31030	50	1	37993965	16299	-67.24	16.56	12	2.02	-638.00	2591.00	44600	20240710	-3.81	18000	20231204	138.33	44600	-3.81	20240710	18540	131.39	20240201	44600	-3.81	20240710	18000	138.33	20231204	0.73	N	039200	500	189 억		3673089	N	N	30842	N	00	N
123	20240710	150444	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43050	-50	5	-0.12	32130050150	743096	149.82	43050	44600	41300	56000	30200	43100	43238.09	9.67	0	17232	45833	44466	42883	41516	39933	45150	42200	190	12900	500	31030	50	1	37993965	16356	-67.48	16.62	12	1.96	-638.00	2591.00	44600	20240710	-3.48	18000	20231204	139.17	44600	-3.48	20240710	18540	132.20	20240201	44600	-3.48	20240710	18000	139.17	20231204	0.73	N	039200	500	189 억		3673089	N	N	20053	N	00	N
124	20240710	140442	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	42400	-700	5	-1.62	26410044400	608880	122.76	43050	44600	41300	56000	30200	43100	43374.79	9.67	0	33452	45833	44466	42883	41516	39933	45150	42200	190	12900	500	31030	50	1	37993965	16109	-66.46	16.36	12	1.60	-638.00	2591.00	44600	20240710	-4.93	18000	20231204	135.56	44600	-4.93	20240710	18540	128.69	20240201	44600	-4.93	20240710	18000	135.56	20231204	0.73	N	039200	500	189 억		3673089	N	N	20053	N	00	N
125	20240710	130442	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43400	300	2	0.70	18469840500	422228	85.13	43050	44600	42800	56000	30200	43100	43743.76	9.67	0	23890	45833	44466	42883	41516	39933	45150	42200	190	12900	500	31030	50	1	37993965	16489	-68.03	16.75	12	1.11	-638.00	2591.00	44600	20240710	-2.69	18000	20231204	141.11	44600	-2.69	20240710	18540	134.09	20240201	44600	-2.69	20240710	18000	141.11	20231204	0.73	N	039200	500	189 억		3673089	N	N	20053	N	00	N
126	20240710	120443	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43550	450	2	1.04	17415970100	397966	80.23	43050	44600	42800	56000	30200	43100	43762.46	9.67	0	24885	45833	44466	42883	41516	39933	45150	42200	190	12900	500	31030	50	1	37993965	16546	-68.26	16.81	12	1.05	-638.00	2591.00	44600	20240710	-2.35	18000	20231204	141.94	44600	-2.35	20240710	18540	134.90	20240201	44600	-2.35	20240710	18000	141.94	20231204	0.73	N	039200	500	189 억		3673089	N	N	20053	N	00	N
127	20240710	110443	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43650	550	2	1.28	16005656900	365585	73.71	43050	44600	42800	56000	30200	43100	43780.95	9.67	0	34125	45833	44466	42883	41516	39933	45150	42200	190	12900	500	31030	50	1	37993965	16584	-68.42	16.85	12	0.96	-638.00	2591.00	44600	20240710	-2.13	18000	20231204	142.50	44600	-2.13	20240710	18540	135.44	20240201	44600	-2.13	20240710	18000	142.50	20231204	0.73	N	039200	500	189 억		3673089	N	N	20053	N	00	N
128	20240710	100440	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43650	550	2	1.28	11600891800	265438	53.52	43050	44600	42800	56000	30200	43100	43704.71	9.67	0	21848	45833	44466	42883	41516	39933	45150	42200	190	12900	500	31030	50	1	37993965	16584	-68.42	16.85	12	0.70	-638.00	2591.00	44600	20240710	-2.13	18000	20231204	142.50	44600	-2.13	20240710	18540	135.44	20240201	44600	-2.13	20240710	18000	142.50	20231204	0.73	N	039200	500	189 억		3673089	N	N	20053	N	00	N
129	20240710	090442	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	44000	900	2	2.09	3312174050	75356	15.19	43050	44600	42800	56000	30200	43100	43953.69	9.67	0	15879	45833	44466	42883	41516	39933	45150	42200	190	12900	500	31030	50	1	37993965	16717	-68.97	16.98	12	0.20	-638.00	2591.00	44600	20240710	-1.35	18000	20231204	144.44	44600	-1.35	20240710	18540	137.32	20240201	44600	-1.35	20240710	18000	144.44	20231204	0.73	N	039200	500	189 억		3673089	N	N	20053	N	00	N
130	20240709	160442	57	100.00	KSQ150		제약	N	N	N	N		N	43100	1100	2	2.62	21138944500	490888	88.35	41650	44250	41300	54600	29400	42000	43062.96	9.52	0	42902	45033	43516	42233	40716	39433	42875	40075	190	12600	500	30240	50	1	37993965	16375	-67.55	16.63	12	1.29	-638.00	2591.00	44450	20240705	-3.04	18000	20231204	139.44	44450	-3.04	20240705	18540	132.47	20240201	44450	-3.04	20240705	18000	139.44	20231204	0.73	N	039200	500	189 억		3616246	N	N	20052	N	00	N
131	20240709	150441	57	100.00	KSQ150		제약	N	N	N	N		N	43050	1050	2	2.50	20298939850	471405	84.85	41650	44250	41300	54600	29400	42000	43060.92	9.52	0	34408	45033	43516	42233	40716	39433	42875	40075	190	12600	500	30240	50	1	37993965	16356	-67.48	16.62	12	1.24	-638.00	2591.00	44450	20240705	-3.15	18000	20231204	139.17	44450	-3.15	20240705	18540	132.20	20240201	44450	-3.15	20240705	18000	139.17	20231204	0.73	N	039200	500	189 억		3616246	N	N	3923	N	00	N
132	20240709	140442	57	100.00	KSQ150		제약	N	N	N	N		N	42850	850	2	2.02	17695238300	411057	73.98	41650	44250	41300	54600	29400	42000	43048.60	9.52	0	15831	45033	43516	42233	40716	39433	42875	40075	190	12600	500	30240	50	1	37993965	16280	-67.16	16.54	12	1.08	-638.00	2591.00	44450	20240705	-3.60	18000	20231204	138.06	44450	-3.60	20240705	18540	131.12	20240201	44450	-3.60	20240705	18000	138.06	20231204	0.73	N	039200	500	189 억		3616246	N	N	3923	N	00	N
133	20240709	130443	57	100.00	KSQ150		제약	N	N	N	N		N	43100	1100	2	2.62	14400033000	334733	60.25	41650	44250	41300	54600	29400	42000	43020.01	9.52	0	-5489	45033	43516	42233	40716	39433	42875	40075	190	12600	500	30240	50	1	37993965	16375	-67.55	16.63	12	0.88	-638.00	2591.00	44450	20240705	-3.04	18000	20231204	139.44	44450	-3.04	20240705	18540	132.47	20240201	44450	-3.04	20240705	18000	139.44	20231204	0.73	N	039200	500	189 억		3616246	N	N	3923	N	00	N
134	20240709	120444	57	100.00	KSQ150		제약	N	N	N	N		N	42500	500	2	1.19	12896589850	299675	53.94	41650	44250	41300	54600	29400	42000	43035.88	9.52	0	-11139	45033	43516	42233	40716	39433	42875	40075	190	12600	500	30240	50	1	37993965	16147	-66.61	16.40	12	0.79	-638.00	2591.00	44450	20240705	-4.39	18000	20231204	136.11	44450	-4.39	20240705	18540	129.23	20240201	44450	-4.39	20240705	18000	136.11	20231204	0.73	N	039200	500	189 억		3616246	N	N	3923	N	00	N
135	20240709	110443	57	100.00	KSQ150		제약	N	N	N	N		N	42450	450	2	1.07	12346811400	286731	51.61	41650	44250	41300	54600	29400	42000	43061.27	9.52	0	-11667	45033	43516	42233	40716	39433	42875	40075	190	12600	500	30240	50	1	37993965	16128	-66.54	16.38	12	0.75	-638.00	2591.00	44450	20240705	-4.50	18000	20231204	135.83	44450	-4.50	20240705	18540	128.96	20240201	44450	-4.50	20240705	18000	135.83	20231204	0.73	N	039200	500	189 억		3616246	N	N	3923	N	00	N
136	20240709	100443	57	100.00	KSQ150		제약	N	N	N	N		N	42950	950	2	2.26	10299643450	238782	42.98	41650	44250	41300	54600	29400	42000	43134.94	9.52	0	-5713	45033	43516	42233	40716	39433	42875	40075	190	12600	500	30240	50	1	37993965	16318	-67.32	16.58	12	0.63	-638.00	2591.00	44450	20240705	-3.37	18000	20231204	138.61	44450	-3.37	20240705	18540	131.66	20240201	44450	-3.37	20240705	18000	138.61	20231204	0.73	N	039200	500	189 억		3616246	N	N	3923	N	00	N
137	20240709	090441	57	100.00	KSQ150		제약	N	N	N	N		N	42200	200	2	0.48	721029900	17276	3.11	41650	42300	41300	54600	29400	42000	41733.15	9.52	0	-1163	45033	43516	42233	40716	39433	42875	40075	190	12600	500	30240	50	1	37993965	16033	-66.14	16.29	12	0.05	-638.00	2591.00	44450	20240705	-5.06	18000	20231204	134.44	44450	-5.06	20240705	18540	127.62	20240201	44450	-5.06	20240705	18000	134.44	20231204	0.73	N	039200	500	189 억		3616246	N	N	3923	N	00	N
138	20240708	160439	57	100.00	KSQ150		제약	N	N	N	N		N	42000	-900	5	-2.10	23158610000	550927	46.76	43750	43750	40950	55700	30050	42900	42035.79	9.69	0	-79534	46166	44532	42816	41182	39466	45350	42000	190	12800	500	30880	50	1	37993965	15957	-65.83	16.21	12	1.45	-638.00	2591.00	44450	20240705	-5.51	18000	20231204	133.33	44450	-5.51	20240705	18540	126.54	20240201	44450	-5.51	20240705	18000	133.33	20231204	0.74	N	039200	500	189 억		3682009	N	N	3923	N	00	N
139	20240708	150440	57	100.00	KSQ150		제약	N	N	N	N		N	41750	-1150	5	-2.68	22030908450	524053	44.48	43750	43750	40950	55700	30050	42900	42039.47	9.69	0	-78543	46166	44532	42816	41182	39466	45350	42000	190	12800	500	30880	50	1	37993965	15862	-65.44	16.11	12	1.38	-638.00	2591.00	44450	20240705	-6.07	18000	20231204	131.94	44450	-6.07	20240705	18540	125.19	20240201	44450	-6.07	20240705	18000	131.94	20231204	0.74	N	039200	500	189 억		3682009	N	N	38787	N	00	N
140	20240708	140442	57	100.00	KSQ150		제약	N	N	N	N		N	41950	-950	5	-2.21	19778855150	470194	39.91	43750	43750	40950	55700	30050	42900	42065.31	9.69	0	-85284	46166	44532	42816	41182	39466	45350	42000	190	12800	500	30880	50	1	37993965	15938	-65.75	16.19	12	1.24	-638.00	2591.00	44450	20240705	-5.62	18000	20231204	133.06	44450	-5.62	20240705	18540	126.27	20240201	44450	-5.62	20240705	18000	133.06	20231204	0.74	N	039200	500	189 억		3682009	N	N	38787	N	00	N
141	20240708	130438	57	100.00	KSQ150		제약	N	N	N	N		N	41750	-1150	5	-2.68	17904652800	425369	36.11	43750	43750	40950	55700	30050	42900	42092.05	9.69	0	-87025	46166	44532	42816	41182	39466	45350	42000	190	12800	500	30880	50	1	37993965	15862	-65.44	16.11	12	1.12	-638.00	2591.00	44450	20240705	-6.07	18000	20231204	131.94	44450	-6.07	20240705	18540	125.19	20240201	44450	-6.07	20240705	18000	131.94	20231204	0.74	N	039200	500	189 억		3682009	N	N	38787	N	00	N
142	20240708	120440	57	100.00	KSQ150		제약	N	N	N	N		N	41450	-1450	5	-3.38	16853954750	400123	33.96	43750	43750	40950	55700	30050	42900	42121.93	9.69	0	-80682	46166	44532	42816	41182	39466	45350	42000	190	12800	500	30880	50	1	37993965	15748	-64.97	16.00	12	1.05	-638.00	2591.00	44450	20240705	-6.75	18000	20231204	130.28	44450	-6.75	20240705	18540	123.57	20240201	44450	-6.75	20240705	18000	130.28	20231204	0.74	N	039200	500	189 억		3682009	N	N	38787	N	00	N
143	20240708	110438	57	100.00	KSQ150		제약	N	N	N	N		N	41800	-1100	5	-2.56	14194728800	335795	28.50	43750	43750	41300	55700	30050	42900	42272.01	9.69	0	-80834	46166	44532	42816	41182	39466	45350	42000	190	12800	500	30880	50	1	37993965	15881	-65.52	16.13	12	0.88	-638.00	2591.00	44450	20240705	-5.96	18000	20231204	132.22	44450	-5.96	20240705	18540	125.46	20240201	44450	-5.96	20240705	18000	132.22	20231204	0.74	N	039200	500	189 억		3682009	N	N	38787	N	00	N
144	20240708	100439	57	100.00	KSQ150		제약	N	N	N	N		N	42050	-850	5	-1.98	9645167700	226724	19.24	43750	43750	41650	55700	30050	42900	42541.45	9.69	0	-47637	46166	44532	42816	41182	39466	45350	42000	190	12800	500	30880	50	1	37993965	15976	-65.91	16.23	12	0.60	-638.00	2591.00	44450	20240705	-5.40	18000	20231204	133.61	44450	-5.40	20240705	18540	126.81	20240201	44450	-5.40	20240705	18000	133.61	20231204	0.74	N	039200	500	189 억		3682009	N	N	38787	N	00	N
145	20240708	090439	57	100.00	KSQ150		제약	N	N	N	N		N	42550	-350	5	-0.82	2105303550	48966	4.16	43750	43750	42400	55700	30050	42900	42995.21	9.69	0	-26323	46166	44532	42816	41182	39466	45350	42000	190	12800	500	30880	50	1	37993965	16166	-66.69	16.42	12	0.13	-638.00	2591.00	44450	20240705	-4.27	18000	20231204	136.39	44450	-4.27	20240705	18540	129.50	20240201	44450	-4.27	20240705	18000	136.39	20231204	0.74	N	039200	500	189 억		3682009	N	N	38787	N	00	N
146	20240705	160437	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	42900	900	2	2.14	50575328200	1172068	132.44	42000	44450	41100	54600	29400	42000	43150.80	9.89	0	14301	44466	43232	41116	39882	37766	43850	40500	190	12600	500	30240	50	1	37993965	16299	-67.24	16.56	12	3.08	-638.00	2591.00	44450	20240705	-3.49	18000	20231204	138.33	44450	-3.49	20240705	18540	131.39	20240201	44450	-3.49	20240705	18000	138.33	20231204	0.72	N	039200	500	189 억		3757188	N	N	38787	N	00	N
147	20240705	150439	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43050	1050	2	2.50	48870939200	1132369	127.96	42000	44450	41100	54600	29400	42000	43158.20	9.89	0	746	44466	43232	41116	39882	37766	43850	40500	190	12600	500	30240	50	1	37993965	16356	-67.48	16.62	12	2.98	-638.00	2591.00	44450	20240705	-3.15	18000	20231204	139.17	44450	-3.15	20240705	18540	132.20	20240201	44450	-3.15	20240705	18000	139.17	20231204	0.72	N	039200	500	189 억		3757188	N	N	1733	N	00	N
148	20240705	140439	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43150	1150	2	2.74	44967150100	1041222	117.66	42000	44450	41100	54600	29400	42000	43186.96	9.89	0	-17373	44466	43232	41116	39882	37766	43850	40500	190	12600	500	30240	50	1	37993965	16394	-67.63	16.65	12	2.74	-638.00	2591.00	44450	20240705	-2.92	18000	20231204	139.72	44450	-2.92	20240705	18540	132.74	20240201	44450	-2.92	20240705	18000	139.72	20231204	0.72	N	039200	500	189 억		3757188	N	N	1733	N	00	N
149	20240705	130438	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43450	1450	2	3.45	40312801450	933317	105.46	42000	44450	41100	54600	29400	42000	43193.11	9.89	0	-7481	44466	43232	41116	39882	37766	43850	40500	190	12600	500	30240	50	1	37993965	16508	-68.10	16.77	12	2.46	-638.00	2591.00	44450	20240705	-2.25	18000	20231204	141.39	44450	-2.25	20240705	18540	134.36	20240201	44450	-2.25	20240705	18000	141.39	20231204	0.72	N	039200	500	189 억		3757188	N	N	1733	N	00	N
150	20240705	120438	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43500	1500	2	3.57	37802265150	875397	98.92	42000	44450	41100	54600	29400	42000	43183.07	9.89	0	-9058	44466	43232	41116	39882	37766	43850	40500	190	12600	500	30240	50	1	37993965	16527	-68.18	16.79	12	2.30	-638.00	2591.00	44450	20240705	-2.14	18000	20231204	141.67	44450	-2.14	20240705	18540	134.63	20240201	44450	-2.14	20240705	18000	141.67	20231204	0.72	N	039200	500	189 억		3757188	N	N	1733	N	00	N
151	20240705	110437	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43450	1450	2	3.45	34738217650	805054	90.97	42000	44450	41100	54600	29400	42000	43150.25	9.89	0	-7739	44466	43232	41116	39882	37766	43850	40500	190	12600	500	30240	50	1	37993965	16508	-68.10	16.77	12	2.12	-638.00	2591.00	44450	20240705	-2.25	18000	20231204	141.39	44450	-2.25	20240705	18540	134.36	20240201	44450	-2.25	20240705	18000	141.39	20231204	0.72	N	039200	500	189 억		3757188	N	N	1733	N	00	N
152	20240705	100437	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43850	1850	2	4.40	22797753350	528942	59.77	42000	44450	41100	54600	29400	42000	43100.78	9.89	0	-24300	44466	43232	41116	39882	37766	43850	40500	190	12600	500	30240	50	1	37993965	16660	-68.73	16.92	12	1.39	-638.00	2591.00	44450	20240705	-1.35	18000	20231204	143.61	44450	-1.35	20240705	18540	136.52	20240201	44450	-1.35	20240705	18000	143.61	20231204	0.72	N	039200	500	189 억		3757188	N	N	1733	N	00	N
153	20240705	090438	57	100.00	KSQ150		제약	N	N	N	N		N	41900	-100	5	-0.24	1723881750	41405	4.68	42000	42000	41100	54600	29400	42000	41634.13	9.89	0	-5636	44466	43232	41116	39882	37766	43850	40500	190	12600	500	30240	50	1	37993965	15919	-65.67	16.17	12	0.11	-638.00	2591.00	42350	20240704	-1.06	18000	20231204	132.78	42350	-1.06	20240704	18540	126.00	20240201	42350	-1.06	20240704	18000	132.78	20231204	0.72	N	039200	500	189 억		3757188	N	N	1733	N	00	N
154	20240704	160435	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	42000	2250	2	5.66	35666050300	878705	80.68	39200	42350	39000	51600	27850	39750	40585.20	9.65	0	124243	42950	41350	38950	37350	34950	42150	38150	190	11850	500	28620	50	1	37993965	15957	-65.83	16.21	12	2.31	-638.00	2591.00	42350	20240704	-0.83	18000	20231204	133.33	42350	-0.83	20240704	18540	126.54	20240201	42350	-0.83	20240704	18000	133.33	20231204	0.75	N	039200	500	189 억		3667215	N	N	1733	N	00	N
155	20240704	150438	57	100.00	KSQ150		제약	N	N	N	N		N	41600	1850	2	4.65	26903906350	669152	61.44	39200	41700	39000	51600	27850	39750	40206.20	9.65	0	81430	42950	41350	38950	37350	34950	42150	38150	190	11850	500	28620	50	1	37993965	15805	-65.20	16.06	12	1.76	-638.00	2591.00	41800	20240701	-0.48	18000	20231204	131.11	41800	-0.48	20240701	18540	124.38	20240201	41800	-0.48	20240701	18000	131.11	20231204	0.75	N	039200	500	189 억		3667215	N	N	1803	N	00	N
156	20240704	140437	57	100.00	KSQ150		제약	N	N	N	N		N	39850	100	2	0.25	21501922350	536603	49.27	39200	41300	39000	51600	27850	39750	40070.65	9.65	0	35454	42950	41350	38950	37350	34950	42150	38150	190	11850	500	28620	50	1	37993965	15141	-62.46	15.38	12	1.41	-638.00	2591.00	41800	20240701	-4.67	18000	20231204	121.39	41800	-4.67	20240701	18540	114.94	20240201	41800	-4.67	20240701	18000	121.39	20231204	0.75	N	039200	500	189 억		3667215	N	N	1803	N	00	N
157	20240704	130438	57	100.00	KSQ150		제약	N	N	N	N		N	40150	400	2	1.01	18757842050	468408	43.01	39200	41300	39000	51600	27850	39750	40046.16	9.65	0	38875	42950	41350	38950	37350	34950	42150	38150	190	11850	500	28620	50	1	37993965	15255	-62.93	15.50	12	1.23	-638.00	2591.00	41800	20240701	-3.95	18000	20231204	123.06	41800	-3.95	20240701	18540	116.56	20240201	41800	-3.95	20240701	18000	123.06	20231204	0.75	N	039200	500	189 억		3667215	N	N	1803	N	00	N
158	20240704	120436	57	100.00	KSQ150		제약	N	N	N	N		N	39750	0	3	0.00	17105583600	427156	39.22	39200	41300	39000	51600	27850	39750	40045.52	9.65	0	27078	42950	41350	38950	37350	34950	42150	38150	190	11850	500	28620	50	1	37993965	15103	-62.30	15.34	12	1.12	-638.00	2591.00	41800	20240701	-4.90	18000	20231204	120.83	41800	-4.90	20240701	18540	114.40	20240201	41800	-4.90	20240701	18000	120.83	20231204	0.75	N	039200	500	189 억		3667215	N	N	1803	N	00	N
159	20240704	110436	57	100.00	KSQ150		제약	N	N	N	N		N	40200	450	2	1.13	15009627400	374725	34.40	39200	41300	39000	51600	27850	39750	40055.32	9.65	0	11028	42950	41350	38950	37350	34950	42150	38150	190	11850	500	28620	50	1	37993965	15274	-63.01	15.52	12	0.99	-638.00	2591.00	41800	20240701	-3.83	18000	20231204	123.33	41800	-3.83	20240701	18540	116.83	20240201	41800	-3.83	20240701	18000	123.33	20231204	0.75	N	039200	500	189 억		3667215	N	N	1803	N	00	N
160	20240704	100436	57	100.00	KSQ150		제약	N	N	N	N		N	39800	50	2	0.13	12135928750	302514	27.77	39200	41300	39000	51600	27850	39750	40117.32	9.65	0	3681	42950	41350	38950	37350	34950	42150	38150	190	11850	500	28620	50	1	37993965	15122	-62.38	15.36	12	0.80	-638.00	2591.00	41800	20240701	-4.78	18000	20231204	121.11	41800	-4.78	20240701	18540	114.67	20240201	41800	-4.78	20240701	18000	121.11	20231204	0.75	N	039200	500	189 억		3667215	N	N	1803	N	00	N
161	20240704	090437	57	100.00	KSQ150		제약	N	N	N	N		N	40650	900	2	2.26	1992592850	50091	4.60	39200	40700	39000	51600	27850	39750	39779.66	9.65	0	24005	42950	41350	38950	37350	34950	42150	38150	190	11850	500	28620	50	1	37993965	15445	-63.71	15.69	12	0.13	-638.00	2591.00	41800	20240701	-2.75	18000	20231204	125.83	41800	-2.75	20240701	18540	119.26	20240201	41800	-2.75	20240701	18000	125.83	20231204	0.75	N	039200	500	189 억		3667215	N	N	1803	N	00	N
162	20240703	160434	57	100.00	KSQ150		제약	N	N	N	N		N	39750	3300	2	9.05	41280244000	1078054	76.69	37700	40550	36550	47350	25550	36450	38289.52	9.90	0	-113873	42750	39600	38000	34850	33250	38800	34050	190	10900	500	26240	50	1	37993965	15103	-62.30	15.34	12	2.84	-638.00	2591.00	41800	20240701	-4.90	18000	20231204	120.83	41800	-4.90	20240701	18540	114.40	20240201	41800	-4.90	20240701	18000	120.83	20231204	0.72	N	039200	500	189 억		3760485	N	N	1803	N	00	N
163	20240703	150436	57	100.00	KSQ150		제약	N	N	N	N		N	39600	3150	2	8.64	35600995750	936193	66.60	37700	40000	36550	47350	25550	36450	38027.75	9.90	0	-125244	42750	39600	38000	34850	33250	38800	34050	190	10900	500	26240	50	1	37993965	15046	-62.07	15.28	12	2.46	-638.00	2591.00	41800	20240701	-5.26	18000	20231204	120.00	41800	-5.26	20240701	18540	113.59	20240201	41800	-5.26	20240701	18000	120.00	20231204	0.72	N	039200	500	189 억		3760485	N	N	1167	N	00	N
164	20240703	140436	57	100.00	KSQ150		제약	N	N	N	N		N	38800	2350	2	6.45	28628940300	758302	53.94	37700	39650	36550	47350	25550	36450	37754.35	9.90	0	-137624	42750	39600	38000	34850	33250	38800	34050	190	10900	500	26240	50	1	37993965	14742	-60.82	14.97	12	2.00	-638.00	2591.00	41800	20240701	-7.18	18000	20231204	115.56	41800	-7.18	20240701	18540	109.28	20240201	41800	-7.18	20240701	18000	115.56	20231204	0.72	N	039200	500	189 억		3760485	N	N	1167	N	00	N
165	20240703	130435	57	100.00	KSQ150		제약	N	N	N	N		N	38350	1900	2	5.21	24409101150	649135	46.18	37700	39650	36550	47350	25550	36450	37602.86	9.90	0	-109322	42750	39600	38000	34850	33250	38800	34050	190	10900	500	26240	50	1	37993965	14571	-60.11	14.80	12	1.71	-638.00	2591.00	41800	20240701	-8.25	18000	20231204	113.06	41800	-8.25	20240701	18540	106.85	20240201	41800	-8.25	20240701	18000	113.06	20231204	0.72	N	039200	500	189 억		3760485	N	N	1167	N	00	N
166	20240703	120435	57	100.00	KSQ150		제약	N	N	N	N		N	37500	1050	2	2.88	15451927000	416219	29.61	37700	37700	36550	47350	25550	36450	37124.84	9.90	0	-74170	42750	39600	38000	34850	33250	38800	34050	190	10900	500	26240	50	1	37993965	14248	-58.78	14.47	12	1.10	-638.00	2591.00	41800	20240701	-10.29	18000	20231204	108.33	41800	-10.29	20240701	18540	102.27	20240201	41800	-10.29	20240701	18000	108.33	20231204	0.72	N	039200	500	189 억		3760485	N	N	1167	N	00	N
167	20240703	110437	57	100.00	KSQ150		제약	N	N	N	N		N	36800	350	2	0.96	12023601250	324578	23.09	37700	37700	36550	47350	25550	36450	37044.16	9.90	0	-86368	42750	39600	38000	34850	33250	38800	34050	190	10900	500	26240	50	1	37993965	13982	-57.68	14.20	12	0.85	-638.00	2591.00	41800	20240701	-11.96	18000	20231204	104.44	41800	-11.96	20240701	18540	98.49	20240201	41800	-11.96	20240701	18000	104.44	20231204	0.72	N	039200	500	189 억		3760485	N	N	1167	N	00	N
168	20240703	100436	57	100.00	KSQ150		제약	N	N	N	N		N	37000	550	2	1.51	10043612250	270834	19.27	37700	37700	36550	47350	25550	36450	37084.48	9.90	0	-73268	42750	39600	38000	34850	33250	38800	34050	190	10900	500	26240	50	1	37993965	14058	-57.99	14.28	12	0.71	-638.00	2591.00	41800	20240701	-11.48	18000	20231204	105.56	41800	-11.48	20240701	18540	99.57	20240201	41800	-11.48	20240701	18000	105.56	20231204	0.72	N	039200	500	189 억		3760485	N	N	1167	N	00	N
169	20240703	090435	57	100.00	KSQ150		제약	N	N	N	N		N	37100	650	2	1.78	3438314100	92101	6.55	37700	37700	36900	47350	25550	36450	37333.91	9.90	0	-32408	42750	39600	38000	34850	33250	38800	34050	190	10900	500	26240	50	1	37993965	14096	-58.15	14.32	12	0.24	-638.00	2591.00	41800	20240701	-11.24	18000	20231204	106.11	41800	-11.24	20240701	18540	100.11	20240201	41800	-11.24	20240701	18000	106.11	20231204	0.72	N	039200	500	189 억		3760485	N	N	1167	N	00	N
170	20240702	160434	57	100.00	KSQ150		제약	N	N	N	N		N	36450	-4950	5	-11.96	53883603300	1399190	77.18	40950	41150	36400	53800	29000	41400	38511.67	10.59	0	-259348	44600	43000	40200	38600	35800	43800	39400	190	12400	500	29800	50	1	37993965	13849	-57.13	14.07	12	3.68	-638.00	2591.00	41800	20240701	-12.80	18000	20231204	102.50	41800	-12.80	20240701	18540	96.60	20240201	41800	-12.80	20240701	18000	102.50	20231204	0.74	N	039200	500	189 억		4023738	N	N	1166	N	00	N
171	20240702	150434	57	100.00	KSQ150		제약	N	N	N	N		N	36450	-4950	5	-11.96	51653340450	1338065	73.81	40950	41150	36400	53800	29000	41400	38602.76	10.59	0	-258769	44600	43000	40200	38600	35800	43800	39400	190	12400	500	29800	50	1	37993965	13849	-57.13	14.07	12	3.52	-638.00	2591.00	41800	20240701	-12.80	18000	20231204	102.50	41800	-12.80	20240701	18540	96.60	20240201	41800	-12.80	20240701	18000	102.50	20231204	0.74	N	039200	500	189 억		4023738	N	N	2223	N	00	N
172	20240702	140435	57	100.00	KSQ150		제약	N	N	N	N		N	36900	-4500	5	-10.87	45956182700	1183216	65.27	40950	41150	36600	53800	29000	41400	38839.80	10.59	0	-231695	44600	43000	40200	38600	35800	43800	39400	190	12400	500	29800	50	1	37993965	14020	-57.84	14.24	12	3.11	-638.00	2591.00	41800	20240701	-11.72	18000	20231204	105.00	41800	-11.72	20240701	18540	99.03	20240201	41800	-11.72	20240701	18000	105.00	20231204	0.74	N	039200	500	189 억		4023738	N	N	2223	N	00	N
173	20240702	130435	57	100.00	KSQ150		제약	N	N	N	N		N	37950	-3450	5	-8.33	37272795400	950673	52.44	40950	41150	37850	53800	29000	41400	39206.46	10.59	0	-146249	44600	43000	40200	38600	35800	43800	39400	190	12400	500	29800	50	1	37993965	14419	-59.48	14.65	12	2.50	-638.00	2591.00	41800	20240701	-9.21	18000	20231204	110.83	41800	-9.21	20240701	18540	104.69	20240201	41800	-9.21	20240701	18000	110.83	20231204	0.74	N	039200	500	189 억		4023738	N	N	2223	N	00	N
174	20240702	120435	57	100.00	KSQ150		제약	N	N	N	N		N	38400	-3000	5	-7.25	33005705850	838843	46.27	40950	41150	38050	53800	29000	41400	39346.40	10.59	0	-99424	44600	43000	40200	38600	35800	43800	39400	190	12400	500	29800	50	1	37993965	14590	-60.19	14.82	12	2.21	-638.00	2591.00	41800	20240701	-8.13	18000	20231204	113.33	41800	-8.13	20240701	18540	107.12	20240201	41800	-8.13	20240701	18000	113.33	20231204	0.74	N	039200	500	189 억		4023738	N	N	2223	N	00	N
175	20240702	110434	57	100.00	KSQ150		제약	N	N	N	N		N	38400	-3000	5	-7.25	29900568450	758008	41.81	40950	41150	38050	53800	29000	41400	39445.93	10.59	0	-60993	44600	43000	40200	38600	35800	43800	39400	190	12400	500	29800	50	1	37993965	14590	-60.19	14.82	12	2.00	-638.00	2591.00	41800	20240701	-8.13	18000	20231204	113.33	41800	-8.13	20240701	18540	107.12	20240201	41800	-8.13	20240701	18000	113.33	20231204	0.74	N	039200	500	189 억		4023738	N	N	2223	N	00	N
176	20240702	100434	57	100.00	KSQ150		제약	N	N	N	N		N	38950	-2450	5	-5.92	19039463700	476025	26.26	40950	41150	38750	53800	29000	41400	39996.41	10.59	0	-61499	44600	43000	40200	38600	35800	43800	39400	190	12400	500	29800	50	1	37993965	14799	-61.05	15.03	12	1.25	-638.00	2591.00	41800	20240701	-6.82	18000	20231204	116.39	41800	-6.82	20240701	18540	110.09	20240201	41800	-6.82	20240701	18000	116.39	20231204	0.74	N	039200	500	189 억		4023738	N	N	2223	N	00	N
177	20240702	090436	57	100.00	KSQ150		제약	N	N	N	N		N	40750	-650	5	-1.57	2509298800	61431	3.39	40950	41150	40500	53800	29000	41400	40846.33	10.59	0	-13607	44600	43000	40200	38600	35800	43800	39400	190	12400	500	29800	50	1	37993965	15483	-63.87	15.73	12	0.16	-638.00	2591.00	41800	20240701	-2.51	18000	20231204	126.39	41800	-2.51	20240701	18540	119.80	20240201	41800	-2.51	20240701	18000	126.39	20231204	0.74	N	039200	500	189 억		4023738	N	N	2223	N	00	N
178	20240701	160433	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	41400	3850	2	10.25	72598124950	1802231	299.93	37550	41800	37400	48800	26300	37550	40282.62	9.63	0	412235	39683	38616	36883	35816	34083	39150	36350	190	11250	500	27030	50	1	37993965	15730	-64.89	15.98	12	4.74	-638.00	2591.00	41800	20240701	-0.96	18000	20231204	130.00	41800	-0.96	20240701	18540	123.30	20240201	41800	-0.96	20240701	18000	130.00	20231204	0.76	N	039200	500	189 억		3658420	N	N	2223	N	00	N
179	20240701	150435	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	41200	3650	2	9.72	69474608650	1726611	287.34	37550	41800	37400	48800	26300	37550	40238.84	9.63	0	389084	39683	38616	36883	35816	34083	39150	36350	190	11250	500	27030	50	1	37993965	15654	-64.58	15.90	12	4.54	-638.00	2591.00	41800	20240701	-1.44	18000	20231204	128.89	41800	-1.44	20240701	18540	122.22	20240201	41800	-1.44	20240701	18000	128.89	20231204	0.76	N	039200	500	189 억		3658420	N	N	1638	N	00	N
180	20240701	140433	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40900	3350	2	8.92	61667214650	1537027	255.79	37550	41800	37400	48800	26300	37550	40122.47	9.63	0	343275	39683	38616	36883	35816	34083	39150	36350	190	11250	500	27030	50	1	37993965	15540	-64.11	15.79	12	4.05	-638.00	2591.00	41800	20240701	-2.15	18000	20231204	127.22	41800	-2.15	20240701	18540	120.60	20240201	41800	-2.15	20240701	18000	127.22	20231204	0.76	N	039200	500	189 억		3658420	N	N	1638	N	00	N
181	20240701	130434	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	39950	2400	2	6.39	43395625350	1091267	181.61	37550	40600	37400	48800	26300	37550	39767.95	9.63	0	235063	39683	38616	36883	35816	34083	39150	36350	190	11250	500	27030	50	1	37993965	15179	-62.62	15.42	12	2.87	-638.00	2591.00	40600	20240701	-1.60	18000	20231204	121.94	40600	-1.60	20240701	18540	115.48	20240201	40600	-1.60	20240701	18000	121.94	20231204	0.76	N	039200	500	189 억		3658420	N	N	1638	N	00	N
182	20240701	120435	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40350	2800	2	7.46	40150831150	1010172	168.11	37550	40600	37400	48800	26300	37550	39748.32	9.63	0	258687	39683	38616	36883	35816	34083	39150	36350	190	11250	500	27030	50	1	37993965	15331	-63.24	15.57	12	2.66	-638.00	2591.00	40600	20240701	-0.62	18000	20231204	124.17	40600	-0.62	20240701	18540	117.64	20240201	40600	-0.62	20240701	18000	124.17	20231204	0.76	N	039200	500	189 억		3658420	N	N	1638	N	00	N
183	20240701	110433	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	40000	2450	2	6.52	35512947700	894840	148.92	37550	40600	37400	48800	26300	37550	39688.33	9.63	0	192856	39683	38616	36883	35816	34083	39150	36350	190	11250	500	27030	50	1	37993965	15198	-62.70	15.44	12	2.36	-638.00	2591.00	40600	20240701	-1.48	18000	20231204	122.22	40600	-1.48	20240701	18540	115.75	20240201	40600	-1.48	20240701	18000	122.22	20231204	0.76	N	039200	500	189 억		3658420	N	N	1638	N	00	N
184	20240701	100432	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	39850	2300	2	6.13	30162692100	761189	126.68	37550	40600	37400	48800	26300	37550	39628.00	9.63	0	155840	39683	38616	36883	35816	34083	39150	36350	190	11250	500	27030	50	1	37993965	15141	-62.46	15.38	12	2.00	-638.00	2591.00	40600	20240701	-1.85	18000	20231204	121.39	40600	-1.85	20240701	18540	114.94	20240201	40600	-1.85	20240701	18000	121.39	20231204	0.76	N	039200	500	189 억		3658420	N	N	1638	N	00	N
185	20240701	090432	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	39450	1900	2	5.06	3503499450	91048	15.15	37550	39600	37400	48800	26300	37550	38488.16	9.63	0	5101	39683	38616	36883	35816	34083	39150	36350	190	11250	500	27030	50	1	37993965	14989	-61.83	15.23	12	0.24	-638.00	2591.00	39600	20240701	-0.38	18000	20231204	119.17	39600	-0.38	20240701	18540	112.78	20240201	39600	-0.38	20240701	18000	119.17	20231204	0.76	N	039200	500	189 억		3658420	N	N	1638	N	00	N