KissMeData/039200/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	160444	57	100.00	KSQ150		제약	N	N	N	N		N	41950	1000	2	2.44	53094744750	1286435	51.02	40300	42200	39650	53200	28700	40950	41271.70	7.60	0	119153	44716	42832	41816	39932	38916	42325	39425	190	12250	500	29480	50	1	37993965	15938	-65.75	16.19	12	3.39	-638.00	2591.00	45850	20240821	-8.51	18000	20231204	133.06	45850	-8.51	20240821	18540	126.27	20240201	45850	-8.51	20240821	18000	133.06	20231204	0.79	N	039200	500	189 억		2885840	N	N	1445	N	00	N
3	20240830	150449	57	100.00	KSQ150		제약	N	N	N	N		N	41650	700	2	1.71	50439754950	1223089	48.51	40300	42200	39650	53200	28700	40950	41239.70	7.60	0	123624	44716	42832	41816	39932	38916	42325	39425	190	12250	500	29480	50	1	37993965	15824	-65.28	16.07	12	3.22	-638.00	2591.00	45850	20240821	-9.16	18000	20231204	131.39	45850	-9.16	20240821	18540	124.65	20240201	45850	-9.16	20240821	18000	131.39	20231204	0.79	N	039200	500	189 억		2885840	N	N	3414	N	00	N
4	20240830	140448	57	100.00	KSQ150		제약	N	N	N	N		N	41450	500	2	1.22	43272986800	1052132	41.73	40300	42100	39650	53200	28700	40950	41128.90	7.60	0	79678	44716	42832	41816	39932	38916	42325	39425	190	12250	500	29480	50	1	37993965	15748	-64.97	16.00	12	2.77	-638.00	2591.00	45850	20240821	-9.60	18000	20231204	130.28	45850	-9.60	20240821	18540	123.57	20240201	45850	-9.60	20240821	18000	130.28	20231204	0.79	N	039200	500	189 억		2885840	N	N	3414	N	00	N
5	20240830	130445	57	100.00	KSQ150		제약	N	N	N	N		N	41850	900	2	2.20	35493573750	866085	34.35	40300	42100	39650	53200	28700	40950	40981.64	7.60	0	73332	44716	42832	41816	39932	38916	42325	39425	190	12250	500	29480	50	1	37993965	15900	-65.60	16.15	12	2.28	-638.00	2591.00	45850	20240821	-8.72	18000	20231204	132.50	45850	-8.72	20240821	18540	125.73	20240201	45850	-8.72	20240821	18000	132.50	20231204	0.79	N	039200	500	189 억		2885840	N	N	3414	N	00	N
6	20240830	120449	57	100.00	KSQ150		제약	N	N	N	N		N	41700	750	2	1.83	32897617350	803946	31.89	40300	42100	39650	53200	28700	40950	40920.17	7.60	0	63188	44716	42832	41816	39932	38916	42325	39425	190	12250	500	29480	50	1	37993965	15843	-65.36	16.09	12	2.12	-638.00	2591.00	45850	20240821	-9.05	18000	20231204	131.67	45850	-9.05	20240821	18540	124.92	20240201	45850	-9.05	20240821	18000	131.67	20231204	0.79	N	039200	500	189 억		2885840	N	N	3414	N	00	N
7	20240830	110449	57	100.00	KSQ150		제약	N	N	N	N		N	41700	750	2	1.83	29426486600	720723	28.59	40300	42100	39650	53200	28700	40950	40829.08	7.60	0	53539	44716	42832	41816	39932	38916	42325	39425	190	12250	500	29480	50	1	37993965	15843	-65.36	16.09	12	1.90	-638.00	2591.00	45850	20240821	-9.05	18000	20231204	131.67	45850	-9.05	20240821	18540	124.92	20240201	45850	-9.05	20240821	18000	131.67	20231204	0.79	N	039200	500	189 억		2885840	N	N	3414	N	00	N
8	20240830	100450	57	100.00	KSQ150		제약	N	N	N	N		N	40400	-550	5	-1.34	15416702050	383712	15.22	40300	41150	39650	53200	28700	40950	40177.31	7.60	0	21884	44716	42832	41816	39932	38916	42325	39425	190	12250	500	29480	50	1	37993965	15350	-63.32	15.59	12	1.01	-638.00	2591.00	45850	20240821	-11.89	18000	20231204	124.44	45850	-11.89	20240821	18540	117.91	20240201	45850	-11.89	20240821	18000	124.44	20231204	0.79	N	039200	500	189 억		2885840	N	N	3414	N	00	N
9	20240830	090450	57	100.00	KSQ150		제약	N	N	N	N		N	40900	-50	5	-0.12	2552737950	63061	2.50	40300	41150	39900	53200	28700	40950	40478.66	7.60	0	-584	44716	42832	41816	39932	38916	42325	39425	190	12250	500	29480	50	1	37993965	15540	-64.11	15.79	12	0.17	-638.00	2591.00	45850	20240821	-10.80	18000	20231204	127.22	45850	-10.80	20240821	18540	120.60	20240201	45850	-10.80	20240821	18000	127.22	20231204	0.79	N	039200	500	189 억		2885840	N	N	3414	N	00	N
10	20240829	160450	57	100.00	KSQ150		제약	N	N	N	N		N	40950	-400	5	-0.97	106171332450	2505894	48.76	42550	43700	40800	53700	28950	41350	42370.28	7.89	0	-145463	46450	43900	40650	38100	34850	45175	39375	190	12350	500	29770	50	1	37993965	15559	-64.18	15.80	12	6.60	-638.00	2591.00	45850	20240821	-10.69	18000	20231204	127.50	45850	-10.69	20240821	18540	120.87	20240201	45850	-10.69	20240821	18000	127.50	20231204	0.77	N	039200	500	189 억		2998065	N	N	3414	N	00	N
11	20240829	150454	57	100.00	KSQ150		제약	N	N	N	N		N	41000	-350	5	-0.85	102402982050	2413880	46.97	42550	43700	40800	53700	28950	41350	42422.80	7.89	0	-180668	46450	43900	40650	38100	34850	45175	39375	190	12350	500	29770	50	1	37993965	15578	-64.26	15.82	12	6.35	-638.00	2591.00	45850	20240821	-10.58	18000	20231204	127.78	45850	-10.58	20240821	18540	121.14	20240201	45850	-10.58	20240821	18000	127.78	20231204	0.77	N	039200	500	189 억		2998065	N	N	8273	N	00	N
12	20240829	140456	57	100.00	KSQ150		제약	N	N	N	N		N	41400	50	2	0.12	96415435300	2268232	44.14	42550	43700	40950	53700	28950	41350	42507.13	7.89	0	-188573	46450	43900	40650	38100	34850	45175	39375	190	12350	500	29770	50	1	37993965	15730	-64.89	15.98	12	5.97	-638.00	2591.00	45850	20240821	-9.71	18000	20231204	130.00	45850	-9.71	20240821	18540	123.30	20240201	45850	-9.71	20240821	18000	130.00	20231204	0.77	N	039200	500	189 억		2998065	N	N	8273	N	00	N
13	20240829	130456	57	100.00	KSQ150		제약	N	N	N	N		N	41150	-200	5	-0.48	92028351500	2162658	42.08	42550	43700	40950	53700	28950	41350	42553.65	7.89	0	-189152	46450	43900	40650	38100	34850	45175	39375	190	12350	500	29770	50	1	37993965	15635	-64.50	15.88	12	5.69	-638.00	2591.00	45850	20240821	-10.25	18000	20231204	128.61	45850	-10.25	20240821	18540	121.95	20240201	45850	-10.25	20240821	18000	128.61	20231204	0.77	N	039200	500	189 억		2998065	N	N	8273	N	00	N
14	20240829	120453	57	100.00	KSQ150		제약	N	N	N	N		N	42050	700	2	1.69	81686387850	1912645	37.22	42550	43700	41350	53700	28950	41350	42708.97	7.89	0	-206349	46450	43900	40650	38100	34850	45175	39375	190	12350	500	29770	50	1	37993965	15976	-65.91	16.23	12	5.03	-638.00	2591.00	45850	20240821	-8.29	18000	20231204	133.61	45850	-8.29	20240821	18540	126.81	20240201	45850	-8.29	20240821	18000	133.61	20231204	0.77	N	039200	500	189 억		2998065	N	N	8273	N	00	N
15	20240829	110457	57	100.00	KSQ150		제약	N	N	N	N		N	42250	900	2	2.18	77876638200	1822474	35.46	42550	43700	41350	53700	28950	41350	42731.67	7.89	0	-202361	46450	43900	40650	38100	34850	45175	39375	190	12350	500	29770	50	1	37993965	16052	-66.22	16.31	12	4.80	-638.00	2591.00	45850	20240821	-7.85	18000	20231204	134.72	45850	-7.85	20240821	18540	127.89	20240201	45850	-7.85	20240821	18000	134.72	20231204	0.77	N	039200	500	189 억		2998065	N	N	8273	N	00	N
16	20240829	100453	57	100.00	KSQ150		제약	N	N	N	N		N	42050	700	2	1.69	66164718700	1545968	30.08	42550	43700	41350	53700	28950	41350	42798.74	7.89	0	-191733	46450	43900	40650	38100	34850	45175	39375	190	12350	500	29770	50	1	37993965	15976	-65.91	16.23	12	4.07	-638.00	2591.00	45850	20240821	-8.29	18000	20231204	133.61	45850	-8.29	20240821	18540	126.81	20240201	45850	-8.29	20240821	18000	133.61	20231204	0.77	N	039200	500	189 억		2998065	N	N	8273	N	00	N
17	20240829	090454	57	100.00	KSQ150		제약	N	N	N	N		N	43350	2000	2	4.84	17573631650	409771	7.97	42550	43600	42200	53700	28950	41350	42888.44	7.89	0	-85025	46450	43900	40650	38100	34850	45175	39375	190	12350	500	29770	50	1	37993965	16470	-67.95	16.73	12	1.08	-638.00	2591.00	45850	20240821	-5.45	18000	20231204	140.83	45850	-5.45	20240821	18540	133.82	20240201	45850	-5.45	20240821	18000	140.83	20231204	0.77	N	039200	500	189 억		2998065	N	N	8273	N	00	N
18	20240828	160440	57	100.00	KSQ150		제약	N	N	N	N		N	41350	3100	2	8.10	209664999500	5091412	534.74	38500	43200	37400	49700	26800	38250	41180.09	7.75	0	137429	41316	39782	38816	37282	36316	39300	36800	190	11450	500	27540	50	1	37993965	15711	-64.81	15.96	12	13.40	-638.00	2591.00	45850	20240821	-9.81	18000	20231204	129.72	45850	-9.81	20240821	18540	123.03	20240201	45850	-9.81	20240821	18000	129.72	20231204	0.71	N	039200	500	189 억		2945680	N	N	8273	N	00	N
19	20240828	150443	57	100.00	KSQ150		제약	N	N	N	N		N	41750	3500	2	9.15	204540545650	4967800	521.76	38500	43200	37400	49700	26800	38250	41173.27	7.75	0	130786	41316	39782	38816	37282	36316	39300	36800	190	11450	500	27540	50	1	37993965	15862	-65.44	16.11	12	13.08	-638.00	2591.00	45850	20240821	-8.94	18000	20231204	131.94	45850	-8.94	20240821	18540	125.19	20240201	45850	-8.94	20240821	18000	131.94	20231204	0.71	N	039200	500	189 억		2945680	N	N	2438	N	00	N
20	20240828	140445	57	100.00	KSQ150		제약	N	N	N	N		N	41300	3050	2	7.97	179234589500	4352445	457.13	38500	43200	37400	49700	26800	38250	41180.21	7.75	0	71458	41316	39782	38816	37282	36316	39300	36800	190	11450	500	27540	50	1	37993965	15692	-64.73	15.94	12	11.46	-638.00	2591.00	45850	20240821	-9.92	18000	20231204	129.44	45850	-9.92	20240821	18540	122.76	20240201	45850	-9.92	20240821	18000	129.44	20231204	0.71	N	039200	500	189 억		2945680	N	N	2438	N	00	N
21	20240828	130444	57	100.00	KSQ150		제약	N	N	N	N		N	41850	3600	2	9.41	125436170750	3079760	323.46	38500	42300	37400	49700	26800	38250	40729.21	7.75	0	65432	41316	39782	38816	37282	36316	39300	36800	190	11450	500	27540	50	1	37993965	15900	-65.60	16.15	12	8.11	-638.00	2591.00	45850	20240821	-8.72	18000	20231204	132.50	45850	-8.72	20240821	18540	125.73	20240201	45850	-8.72	20240821	18000	132.50	20231204	0.71	N	039200	500	189 억		2945680	N	N	2438	N	00	N
22	20240828	120441	57	100.00	KSQ150		제약	N	N	N	N		N	41500	3250	2	8.50	96776029600	2393095	251.34	38500	42300	37400	49700	26800	38250	40439.70	7.75	0	-48051	41316	39782	38816	37282	36316	39300	36800	190	11450	500	27540	50	1	37993965	15767	-65.05	16.02	12	6.30	-638.00	2591.00	45850	20240821	-9.49	18000	20231204	130.56	45850	-9.49	20240821	18540	123.84	20240201	45850	-9.49	20240821	18000	130.56	20231204	0.71	N	039200	500	189 억		2945680	N	N	2438	N	00	N
23	20240828	110442	57	100.00	KSQ150		제약	N	N	N	N		N	40600	2350	2	6.14	44527705450	1127013	118.37	38500	40650	37400	49700	26800	38250	39509.49	7.75	0	-142707	41316	39782	38816	37282	36316	39300	36800	190	11450	500	27540	50	1	37993965	15426	-63.64	15.67	12	2.97	-638.00	2591.00	45850	20240821	-11.45	18000	20231204	125.56	45850	-11.45	20240821	18540	118.99	20240201	45850	-11.45	20240821	18000	125.56	20231204	0.71	N	039200	500	189 억		2945680	N	N	2438	N	00	N
24	20240828	100503	57	100.00	KSQ150		제약	N	N	N	N		N	38000	-250	5	-0.65	7681006850	201683	21.18	38500	38850	37400	49700	26800	38250	38084.55	7.75	0	-17224	41316	39782	38816	37282	36316	39300	36800	190	11450	500	27540	50	1	37993965	14438	-59.56	14.67	12	0.53	-638.00	2591.00	45850	20240821	-17.12	18000	20231204	111.11	45850	-17.12	20240821	18540	104.96	20240201	45850	-17.12	20240821	18000	111.11	20231204	0.71	N	039200	500	189 억		2945680	N	N	2438	N	00	N
25	20240828	090450	57	100.00	KSQ150		제약	N	N	N	N		N	38550	300	2	0.78	850828750	22172	2.33	38500	38600	38050	49700	26800	38250	38374.04	7.75	0	-7772	41316	39782	38816	37282	36316	39300	36800	190	11450	500	27540	50	1	37993965	14647	-60.42	14.88	12	0.06	-638.00	2591.00	45850	20240821	-15.92	18000	20231204	114.17	45850	-15.92	20240821	18540	107.93	20240201	45850	-15.92	20240821	18000	114.17	20231204	0.71	N	039200	500	189 억		2945680	N	N	2438	N	00	N
26	20240827	160441	57	100.00	KSQ150		제약	N	N	N	N		N	38250	-1900	5	-4.73	36488813750	943116	54.86	39500	40350	37850	52100	28150	40150	38691.02	7.76	0	20183	43116	41632	40366	38882	37616	41000	38250	190	11950	500	28900	50	1	37993965	14533	-59.95	14.76	12	2.48	-638.00	2591.00	45850	20240821	-16.58	18000	20231204	112.50	45850	-16.58	20240821	18540	106.31	20240201	45850	-16.58	20240821	18000	112.50	20231204	0.78	N	039200	500	189 억		2949076	N	N	2438	N	00	N
27	20240827	150443	57	100.00	KSQ150		제약	N	N	N	N		N	38450	-1700	5	-4.23	32937809150	850976	49.50	39500	40350	37850	52100	28150	40150	38705.13	7.76	0	13136	43116	41632	40366	38882	37616	41000	38250	190	11950	500	28900	50	1	37993965	14609	-60.27	14.84	12	2.24	-638.00	2591.00	45850	20240821	-16.14	18000	20231204	113.61	45850	-16.14	20240821	18540	107.39	20240201	45850	-16.14	20240821	18000	113.61	20231204	0.78	N	039200	500	189 억		2949076	N	N	3311	N	00	N
28	20240827	140443	57	100.00	KSQ150		제약	N	N	N	N		N	38200	-1950	5	-4.86	28700763650	741075	43.11	39500	40350	37850	52100	28150	40150	38727.66	7.76	0	-1843	43116	41632	40366	38882	37616	41000	38250	190	11950	500	28900	50	1	37993965	14514	-59.87	14.74	12	1.95	-638.00	2591.00	45850	20240821	-16.68	18000	20231204	112.22	45850	-16.68	20240821	18540	106.04	20240201	45850	-16.68	20240821	18000	112.22	20231204	0.78	N	039200	500	189 억		2949076	N	N	3311	N	00	N
29	20240827	130444	57	100.00	KSQ150		제약	N	N	N	N		N	38200	-1950	5	-4.86	26348695500	679493	39.53	39500	40350	37850	52100	28150	40150	38776.05	7.76	0	-3667	43116	41632	40366	38882	37616	41000	38250	190	11950	500	28900	50	1	37993965	14514	-59.87	14.74	12	1.79	-638.00	2591.00	45850	20240821	-16.68	18000	20231204	112.22	45850	-16.68	20240821	18540	106.04	20240201	45850	-16.68	20240821	18000	112.22	20231204	0.78	N	039200	500	189 억		2949076	N	N	3311	N	00	N
30	20240827	120446	57	100.00	KSQ150		제약	N	N	N	N		N	38350	-1800	5	-4.48	24287586100	625713	36.40	39500	40350	37850	52100	28150	40150	38814.86	7.76	0	-8136	43116	41632	40366	38882	37616	41000	38250	190	11950	500	28900	50	1	37993965	14571	-60.11	14.80	12	1.65	-638.00	2591.00	45850	20240821	-16.36	18000	20231204	113.06	45850	-16.36	20240821	18540	106.85	20240201	45850	-16.36	20240821	18000	113.06	20231204	0.78	N	039200	500	189 억		2949076	N	N	3311	N	00	N
31	20240827	110444	57	100.00	KSQ150		제약	N	N	N	N		N	38350	-1800	5	-4.48	21436412200	551331	32.07	39500	40350	37850	52100	28150	40150	38880.13	7.76	0	-17768	43116	41632	40366	38882	37616	41000	38250	190	11950	500	28900	50	1	37993965	14571	-60.11	14.80	12	1.45	-638.00	2591.00	45850	20240821	-16.36	18000	20231204	113.06	45850	-16.36	20240821	18540	106.85	20240201	45850	-16.36	20240821	18000	113.06	20231204	0.78	N	039200	500	189 억		2949076	N	N	3311	N	00	N
32	20240827	100441	57	100.00	KSQ150		제약	N	N	N	N		N	38300	-1850	5	-4.61	17162429450	440565	25.63	39500	40350	37850	52100	28150	40150	38954.24	7.76	0	-14319	43116	41632	40366	38882	37616	41000	38250	190	11950	500	28900	50	1	37993965	14552	-60.03	14.78	12	1.16	-638.00	2591.00	45850	20240821	-16.47	18000	20231204	112.78	45850	-16.47	20240821	18540	106.58	20240201	45850	-16.47	20240821	18000	112.78	20231204	0.78	N	039200	500	189 억		2949076	N	N	3311	N	00	N
33	20240827	090441	57	100.00	KSQ150		제약	N	N	N	N		N	39950	-200	5	-0.50	1671091200	41955	2.44	39500	40350	39350	52100	28150	40150	39826.98	7.76	0	10292	43116	41632	40366	38882	37616	41000	38250	190	11950	500	28900	50	1	37993965	15179	-62.62	15.42	12	0.11	-638.00	2591.00	45850	20240821	-12.87	18000	20231204	121.94	45850	-12.87	20240821	18540	115.48	20240201	45850	-12.87	20240821	18000	121.94	20231204	0.78	N	039200	500	189 억		2949076	N	N	3311	N	00	N
34	20240826	160438	57	100.00	KSQ150		제약	N	N	N	N		N	40150	200	2	0.50	69389225750	1711164	55.16	41500	41850	39100	51900	28000	39950	40551.45	8.26	0	-189192	43616	41782	38666	36832	33716	42700	37750	190	11950	500	28760	50	1	37993965	15255	-62.93	15.50	12	4.50	-638.00	2591.00	45850	20240821	-12.43	18000	20231204	123.06	45850	-12.43	20240821	18540	116.56	20240201	45850	-12.43	20240821	18000	123.06	20231204	0.78	N	039200	500	189 억		3136837	N	N	3311	N	00	N
35	20240826	150440	57	100.00	KSQ150		제약	N	N	N	N		N	40250	300	2	0.75	66554737100	1640741	52.89	41500	41850	39100	51900	28000	39950	40563.83	8.26	0	-181362	43616	41782	38666	36832	33716	42700	37750	190	11950	500	28760	50	1	37993965	15293	-63.09	15.53	12	4.32	-638.00	2591.00	45850	20240821	-12.21	18000	20231204	123.61	45850	-12.21	20240821	18540	117.10	20240201	45850	-12.21	20240821	18000	123.61	20231204	0.78	N	039200	500	189 억		3136837	N	N	810	N	00	N
36	20240826	140442	57	100.00	KSQ150		제약	N	N	N	N		N	40450	500	2	1.25	57932194200	1426518	45.98	41500	41850	39100	51900	28000	39950	40610.92	8.26	0	-160070	43616	41782	38666	36832	33716	42700	37750	190	11950	500	28760	50	1	37993965	15369	-63.40	15.61	12	3.75	-638.00	2591.00	45850	20240821	-11.78	18000	20231204	124.72	45850	-11.78	20240821	18540	118.18	20240201	45850	-11.78	20240821	18000	124.72	20231204	0.78	N	039200	500	189 억		3136837	N	N	810	N	00	N
37	20240826	130444	57	100.00	KSQ150		제약	N	N	N	N		N	39600	-350	5	-0.88	52846808750	1298990	41.87	41500	41850	39100	51900	28000	39950	40683.01	8.26	0	-155089	43616	41782	38666	36832	33716	42700	37750	190	11950	500	28760	50	1	37993965	15046	-62.07	15.28	12	3.42	-638.00	2591.00	45850	20240821	-13.63	18000	20231204	120.00	45850	-13.63	20240821	18540	113.59	20240201	45850	-13.63	20240821	18000	120.00	20231204	0.78	N	039200	500	189 억		3136837	N	N	810	N	00	N
38	20240826	120440	57	100.00	KSQ150		제약	N	N	N	N		N	40100	150	2	0.38	46177582500	1130840	36.45	41500	41850	39600	51900	28000	39950	40834.77	8.26	0	-136570	43616	41782	38666	36832	33716	42700	37750	190	11950	500	28760	50	1	37993965	15236	-62.85	15.48	12	2.98	-638.00	2591.00	45850	20240821	-12.54	18000	20231204	122.78	45850	-12.54	20240821	18540	116.29	20240201	45850	-12.54	20240821	18000	122.78	20231204	0.78	N	039200	500	189 억		3136837	N	N	810	N	00	N
39	20240826	110441	57	100.00	KSQ150		제약	N	N	N	N		N	40200	250	2	0.63	42484644150	1039436	33.51	41500	41850	39600	51900	28000	39950	40872.80	8.26	0	-144631	43616	41782	38666	36832	33716	42700	37750	190	11950	500	28760	50	1	37993965	15274	-63.01	15.52	12	2.74	-638.00	2591.00	45850	20240821	-12.32	18000	20231204	123.33	45850	-12.32	20240821	18540	116.83	20240201	45850	-12.32	20240821	18000	123.33	20231204	0.78	N	039200	500	189 억		3136837	N	N	810	N	00	N
40	20240826	100443	57	100.00	KSQ150		제약	N	N	N	N		N	40150	200	2	0.50	34513331500	841343	27.12	41500	41850	40100	51900	28000	39950	41021.73	8.26	0	-147838	43616	41782	38666	36832	33716	42700	37750	190	11950	500	28760	50	1	37993965	15255	-62.93	15.50	12	2.21	-638.00	2591.00	45850	20240821	-12.43	18000	20231204	123.06	45850	-12.43	20240821	18540	116.56	20240201	45850	-12.43	20240821	18000	123.06	20231204	0.78	N	039200	500	189 억		3136837	N	N	810	N	00	N
41	20240826	090440	57	100.00	KSQ150		제약	N	N	N	N		N	41150	1200	2	3.00	9264722750	225065	7.26	41500	41600	40700	51900	28000	39950	41164.72	8.26	0	-73636	43616	41782	38666	36832	33716	42700	37750	190	11950	500	28760	50	1	37993965	15635	-64.50	15.88	12	0.59	-638.00	2591.00	45850	20240821	-10.25	18000	20231204	128.61	45850	-10.25	20240821	18540	121.95	20240201	45850	-10.25	20240821	18000	128.61	20231204	0.78	N	039200	500	189 억		3136837	N	N	810	N	00	N
42	20240823	160439	57	100.00	KSQ150		제약	N	N	N	N		N	39950	4250	2	11.90	119510247650	3082227	165.51	35750	40500	35550	46400	25000	35700	38774.05	7.71	0	216582	38933	37316	36433	34816	33933	36875	34375	190	10700	500	25700	50	1	37993965	15179	-62.62	15.42	12	8.11	-638.00	2591.00	45850	20240821	-12.87	18000	20231204	121.94	45850	-12.87	20240821	18540	115.48	20240201	45850	-12.87	20240821	18000	121.94	20231204	0.66	N	039200	500	189 억		2929091	N	N	810	N	00	N
43	20240823	150441	57	100.00	KSQ150		제약	N	N	N	N		N	39750	4050	2	11.34	114293828850	2951455	158.48	35750	40500	35550	46400	25000	35700	38726.78	7.71	0	199217	38933	37316	36433	34816	33933	36875	34375	190	10700	500	25700	50	1	37993965	15103	-62.30	15.34	12	7.77	-638.00	2591.00	45850	20240821	-13.30	18000	20231204	120.83	45850	-13.30	20240821	18540	114.40	20240201	45850	-13.30	20240821	18000	120.83	20231204	0.66	N	039200	500	189 억		2929091	N	N	2290	N	00	N
44	20240823	140442	57	100.00	KSQ150		제약	N	N	N	N		N	39150	3450	2	9.66	105658024650	2733035	146.76	35750	40500	35550	46400	25000	35700	38661.92	7.71	0	184165	38933	37316	36433	34816	33933	36875	34375	190	10700	500	25700	50	1	37993965	14875	-61.36	15.11	12	7.19	-638.00	2591.00	45850	20240821	-14.61	18000	20231204	117.50	45850	-14.61	20240821	18540	111.17	20240201	45850	-14.61	20240821	18000	117.50	20231204	0.66	N	039200	500	189 억		2929091	N	N	2290	N	00	N
45	20240823	130441	57	100.00	KSQ150		제약	N	N	N	N		N	39250	3550	2	9.94	86331011400	2246415	120.63	35750	40150	35550	46400	25000	35700	38433.19	7.71	0	35842	38933	37316	36433	34816	33933	36875	34375	190	10700	500	25700	50	1	37993965	14913	-61.52	15.15	12	5.91	-638.00	2591.00	45850	20240821	-14.39	18000	20231204	118.06	45850	-14.39	20240821	18540	111.70	20240201	45850	-14.39	20240821	18000	118.06	20231204	0.66	N	039200	500	189 억		2929091	N	N	2290	N	00	N
46	20240823	120440	57	100.00	KSQ150		제약	N	N	N	N		N	38550	2850	2	7.98	78809151650	2052290	110.20	35750	40150	35550	46400	25000	35700	38403.42	7.71	0	-28706	38933	37316	36433	34816	33933	36875	34375	190	10700	500	25700	50	1	37993965	14647	-60.42	14.88	12	5.40	-638.00	2591.00	45850	20240821	-15.92	18000	20231204	114.17	45850	-15.92	20240821	18540	107.93	20240201	45850	-15.92	20240821	18000	114.17	20231204	0.66	N	039200	500	189 억		2929091	N	N	2290	N	00	N
47	20240823	110440	57	100.00	KSQ150		제약	N	N	N	N		N	38850	3150	2	8.82	68455463850	1784545	95.82	35750	40150	35550	46400	25000	35700	38363.39	7.71	0	-26752	38933	37316	36433	34816	33933	36875	34375	190	10700	500	25700	50	1	37993965	14761	-60.89	14.99	12	4.70	-638.00	2591.00	45850	20240821	-15.27	18000	20231204	115.83	45850	-15.27	20240821	18540	109.55	20240201	45850	-15.27	20240821	18000	115.83	20231204	0.66	N	039200	500	189 억		2929091	N	N	2290	N	00	N
48	20240823	100440	57	100.00	KSQ150		제약	N	N	N	N		N	38350	2650	2	7.42	27356020100	731771	39.29	35750	38450	35550	46400	25000	35700	37388.27	7.71	0	72684	38933	37316	36433	34816	33933	36875	34375	190	10700	500	25700	50	1	37993965	14571	-60.11	14.80	12	1.93	-638.00	2591.00	45850	20240821	-16.36	18000	20231204	113.06	45850	-16.36	20240821	18540	106.85	20240201	45850	-16.36	20240821	18000	113.06	20231204	0.66	N	039200	500	189 억		2929091	N	N	2290	N	00	N
49	20240823	090441	57	100.00	KSQ150		제약	N	N	N	N		N	36100	400	2	1.12	2283356100	63338	3.40	35750	36500	35550	46400	25000	35700	36062.64	7.71	0	-1728	38933	37316	36433	34816	33933	36875	34375	190	10700	500	25700	50	1	37993965	13716	-56.58	13.93	12	0.17	-638.00	2591.00	45850	20240821	-21.26	18000	20231204	100.56	45850	-21.26	20240821	18540	94.71	20240201	45850	-21.26	20240821	18000	100.56	20231204	0.66	N	039200	500	189 억		2929091	N	N	2290	N	00	N
50	20240822	160438	57	100.00	KSQ150		제약	N	N	N	N		N	35700	-1200	5	-3.25	67659226950	1842930	36.86	37400	38050	35550	47950	25850	36900	36712.96	7.34	0	-61422	49200	43050	39700	33550	30200	41375	31875	190	11050	500	26560	50	1	37993965	13564	-55.96	13.78	12	4.85	-638.00	2591.00	45850	20240821	-22.14	18000	20231204	98.33	45850	-22.14	20240821	18540	92.56	20240201	45850	-22.14	20240821	18000	98.33	20231204	0.63	N	039200	500	189 억		2789934	N	N	2290	N	00	N
51	20240822	150440	57	100.00	KSQ150		제약	N	N	N	N		N	35700	-1200	5	-3.25	65112120750	1771565	35.44	37400	38050	35550	47950	25850	36900	36753.84	7.34	0	-72862	49200	43050	39700	33550	30200	41375	31875	190	11050	500	26560	50	1	37993965	13564	-55.96	13.78	12	4.66	-638.00	2591.00	45850	20240821	-22.14	18000	20231204	98.33	45850	-22.14	20240821	18540	92.56	20240201	45850	-22.14	20240821	18000	98.33	20231204	0.63	N	039200	500	189 억		2789934	N	N	3727	N	00	N
52	20240822	140442	57	100.00	KSQ150		제약	N	N	N	N		N	36100	-800	5	-2.17	58186523350	1577973	31.56	37400	38050	35600	47950	25850	36900	36874.19	7.34	0	-96593	49200	43050	39700	33550	30200	41375	31875	190	11050	500	26560	50	1	37993965	13716	-56.58	13.93	12	4.15	-638.00	2591.00	45850	20240821	-21.26	18000	20231204	100.56	45850	-21.26	20240821	18540	94.71	20240201	45850	-21.26	20240821	18000	100.56	20231204	0.63	N	039200	500	189 억		2789934	N	N	3727	N	00	N
53	20240822	130440	57	100.00	KSQ150		제약	N	N	N	N		N	36300	-600	5	-1.63	54145434250	1466105	29.33	37400	38050	35600	47950	25850	36900	36931.53	7.34	0	-88165	49200	43050	39700	33550	30200	41375	31875	190	11050	500	26560	50	1	37993965	13792	-56.90	14.01	12	3.86	-638.00	2591.00	45850	20240821	-20.83	18000	20231204	101.67	45850	-20.83	20240821	18540	95.79	20240201	45850	-20.83	20240821	18000	101.67	20231204	0.63	N	039200	500	189 억		2789934	N	N	3727	N	00	N
54	20240822	120444	57	100.00	KSQ150		제약	N	N	N	N		N	36600	-300	5	-0.81	49884686500	1349031	26.98	37400	38050	35600	47950	25850	36900	36978.28	7.34	0	-98884	49200	43050	39700	33550	30200	41375	31875	190	11050	500	26560	50	1	37993965	13906	-57.37	14.13	12	3.55	-638.00	2591.00	45850	20240821	-20.17	18000	20231204	103.33	45850	-20.17	20240821	18540	97.41	20240201	45850	-20.17	20240821	18000	103.33	20231204	0.63	N	039200	500	189 억		2789934	N	N	3727	N	00	N
55	20240822	110439	57	100.00	KSQ150		제약	N	N	N	N		N	37650	750	2	2.03	44747480750	1210604	24.21	37400	38050	35600	47950	25850	36900	36963.04	7.34	0	-93848	49200	43050	39700	33550	30200	41375	31875	190	11050	500	26560	50	1	37993965	14305	-59.01	14.53	12	3.19	-638.00	2591.00	45850	20240821	-17.88	18000	20231204	109.17	45850	-17.88	20240821	18540	103.07	20240201	45850	-17.88	20240821	18000	109.17	20231204	0.63	N	039200	500	189 억		2789934	N	N	3727	N	00	N
56	20240822	100439	57	100.00	KSQ150		제약	N	N	N	N		N	36700	-200	5	-0.54	29104001850	792333	15.85	37400	38050	35600	47950	25850	36900	36731.60	7.34	0	-59537	49200	43050	39700	33550	30200	41375	31875	190	11050	500	26560	50	1	37993965	13944	-57.52	14.16	12	2.09	-638.00	2591.00	45850	20240821	-19.96	18000	20231204	103.89	45850	-19.96	20240821	18540	97.95	20240201	45850	-19.96	20240821	18000	103.89	20231204	0.63	N	039200	500	189 억		2789934	N	N	3727	N	00	N
57	20240822	090439	57	100.00	KSQ150		제약	N	N	N	N		N	35950	-950	5	-2.57	6005144000	163818	3.28	37400	37500	35750	47950	25850	36900	36654.37	7.34	0	-27791	49200	43050	39700	33550	30200	41375	31875	190	11050	500	26560	50	1	37993965	13659	-56.35	13.87	12	0.43	-638.00	2591.00	45850	20240821	-21.59	18000	20231204	99.72	45850	-21.59	20240821	18540	93.91	20240201	45850	-21.59	20240821	18000	99.72	20231204	0.63	N	039200	500	189 억		2789934	N	N	3727	N	00	N
58	20240821	160438	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	36900	-4550	5	-10.98	201014595500	4946031	524.90	44000	45850	36350	53800	29050	41450	40646.52	9.02	0	-646252	43783	42616	41033	39866	38283	41825	39075	190	12350	500	29840	50	1	37993965	14020	-57.84	14.24	12	13.02	-638.00	2591.00	45850	20240821	-19.52	18000	20231204	105.00	45850	-19.52	20240821	18540	99.03	20240201	45850	-19.52	20240821	18000	105.00	20231204	0.61	N	039200	500	189 억		3428441	N	N	3727	N	00	N
59	20240821	150442	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	37200	-4250	5	-10.25	195581756550	4799140	509.31	44000	45850	36350	53800	29050	41450	40753.48	9.02	0	-653005	43783	42616	41033	39866	38283	41825	39075	190	12350	500	29840	50	1	37993965	14134	-58.31	14.36	12	12.63	-638.00	2591.00	45850	20240821	-18.87	18000	20231204	106.67	45850	-18.87	20240821	18540	100.65	20240201	45850	-18.87	20240821	18000	106.67	20231204	0.61	N	039200	500	189 억		3428441	N	N	553	N	00	N
60	20240821	140438	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	37750	-3700	5	-8.93	186153019250	4548493	482.71	44000	45850	36350	53800	29050	41450	40926.29	9.02	0	-632625	43783	42616	41033	39866	38283	41825	39075	190	12350	500	29840	50	1	37993965	14343	-59.17	14.57	12	11.97	-638.00	2591.00	45850	20240821	-17.67	18000	20231204	109.72	45850	-17.67	20240821	18540	103.61	20240201	45850	-17.67	20240821	18000	109.72	20231204	0.61	N	039200	500	189 억		3428441	N	N	553	N	00	N
61	20240821	130441	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	38000	-3450	5	-8.32	176691999700	4298955	456.23	44000	45850	36350	53800	29050	41450	41101.14	9.02	0	-597909	43783	42616	41033	39866	38283	41825	39075	190	12350	500	29840	50	1	37993965	14438	-59.56	14.67	12	11.31	-638.00	2591.00	45850	20240821	-17.12	18000	20231204	111.11	45850	-17.12	20240821	18540	104.96	20240201	45850	-17.12	20240821	18000	111.11	20231204	0.61	N	039200	500	189 억		3428441	N	N	553	N	00	N
62	20240821	120443	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	36900	-4550	5	-10.98	156138726250	3753022	398.29	44000	45850	36850	53800	29050	41450	41603.47	9.02	0	-499812	43783	42616	41033	39866	38283	41825	39075	190	12350	500	29840	50	1	37993965	14020	-57.84	14.24	12	9.88	-638.00	2591.00	45850	20240821	-19.52	18000	20231204	105.00	45850	-19.52	20240821	18540	99.03	20240201	45850	-19.52	20240821	18000	105.00	20231204	0.61	N	039200	500	189 억		3428441	N	N	553	N	00	N
63	20240821	110438	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	38750	-2700	5	-6.51	138917484350	3298278	350.03	44000	45850	38550	53800	29050	41450	42118.21	9.02	0	-485151	43783	42616	41033	39866	38283	41825	39075	190	12350	500	29840	50	1	37993965	14723	-60.74	14.96	12	8.68	-638.00	2591.00	45850	20240821	-15.49	18000	20231204	115.28	45850	-15.49	20240821	18540	109.01	20240201	45850	-15.49	20240821	18000	115.28	20231204	0.61	N	039200	500	189 억		3428441	N	N	553	N	00	N
64	20240821	100443	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	39450	-2000	5	-4.83	122270526650	2872414	304.84	44000	45850	38850	53800	29050	41450	42567.22	9.02	0	-446139	43783	42616	41033	39866	38283	41825	39075	190	12350	500	29840	50	1	37993965	14989	-61.83	15.23	12	7.56	-638.00	2591.00	45850	20240821	-13.96	18000	20231204	119.17	45850	-13.96	20240821	18540	112.78	20240201	45850	-13.96	20240821	18000	119.17	20231204	0.61	N	039200	500	189 억		3428441	N	N	553	N	00	N
65	20240821	090439	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	43950	2500	2	6.03	45770996450	1027606	109.06	44000	45850	43200	53800	29050	41450	44541.81	9.02	0	-145576	43783	42616	41033	39866	38283	41825	39075	190	12350	500	29840	50	1	37993965	16698	-68.89	16.96	12	2.70	-638.00	2591.00	45850	20240821	-4.14	18000	20231204	144.17	45850	-4.14	20240821	18540	137.06	20240201	45850	-4.14	20240821	18000	144.17	20231204	0.61	N	039200	500	189 억		3428441	N	N	553	N	00	N
66	20240820	160434	57	100.00	KSQ150		제약	N	N	N	N		N	41450	-750	5	-1.78	38029385650	938286	197.60	42200	42200	39450	54800	29550	42200	40529.14	9.22	0	-77030	44000	43100	42400	41500	40800	42750	41150	190	12600	500	30380	50	1	37993965	15748	-64.97	16.00	12	2.47	-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	0.63	N	039200	500	189 억		3501643	N	N	553	N	00	N
67	20240820	150437	57	100.00	KSQ150		제약	N	N	N	N		N	40600	-1600	5	-3.79	34478831050	851580	179.34	42200	42200	39450	54800	29550	42200	40487.60	9.22	0	-63038	44000	43100	42400	41500	40800	42750	41150	190	12600	500	30380	50	1	37993965	15426	-63.64	15.67	12	2.24	-638.00	2591.00	44900	20240716	-9.58	18000	20231204	125.56	44900	-9.58	20240716	18540	118.99	20240201	44900	-9.58	20240716	18000	125.56	20231204	0.63	N	039200	500	189 억		3501643	N	N	8273	N	00	N
68	20240820	140439	57	100.00	KSQ150		제약	N	N	N	N		N	40550	-1650	5	-3.91	29368363850	725476	152.78	42200	42200	39450	54800	29550	42200	40480.96	9.22	0	-52956	44000	43100	42400	41500	40800	42750	41150	190	12600	500	30380	50	1	37993965	15407	-63.56	15.65	12	1.91	-638.00	2591.00	44900	20240716	-9.69	18000	20231204	125.28	44900	-9.69	20240716	18540	118.72	20240201	44900	-9.69	20240716	18000	125.28	20231204	0.63	N	039200	500	189 억		3501643	N	N	8273	N	00	N
69	20240820	130438	57	100.00	KSQ150		제약	N	N	N	N		N	40150	-2050	5	-4.86	26088468700	644528	135.73	42200	42200	39450	54800	29550	42200	40476.24	9.22	0	-52251	44000	43100	42400	41500	40800	42750	41150	190	12600	500	30380	50	1	37993965	15255	-62.93	15.50	12	1.70	-638.00	2591.00	44900	20240716	-10.58	18000	20231204	123.06	44900	-10.58	20240716	18540	116.56	20240201	44900	-10.58	20240716	18000	123.06	20231204	0.63	N	039200	500	189 억		3501643	N	N	8273	N	00	N
70	20240820	120439	57	100.00	KSQ150		제약	N	N	N	N		N	40000	-2200	5	-5.21	23368403000	576799	121.47	42200	42200	39450	54800	29550	42200	40513.27	9.22	0	-40492	44000	43100	42400	41500	40800	42750	41150	190	12600	500	30380	50	1	37993965	15198	-62.70	15.44	12	1.52	-638.00	2591.00	44900	20240716	-10.91	18000	20231204	122.22	44900	-10.91	20240716	18540	115.75	20240201	44900	-10.91	20240716	18000	122.22	20231204	0.63	N	039200	500	189 억		3501643	N	N	8273	N	00	N
71	20240820	110436	57	100.00	KSQ150		제약	N	N	N	N		N	40250	-1950	5	-4.62	18569841800	456918	96.22	42200	42200	39450	54800	29550	42200	40640.73	9.22	0	-46375	44000	43100	42400	41500	40800	42750	41150	190	12600	500	30380	50	1	37993965	15293	-63.09	15.53	12	1.20	-638.00	2591.00	44900	20240716	-10.36	18000	20231204	123.61	44900	-10.36	20240716	18540	117.10	20240201	44900	-10.36	20240716	18000	123.61	20231204	0.63	N	039200	500	189 억		3501643	N	N	8273	N	00	N
72	20240820	100434	57	100.00	KSQ150		제약	N	N	N	N		N	40850	-1350	5	-3.20	13424238650	329771	69.45	42200	42200	39450	54800	29550	42200	40706.71	9.22	0	-41320	44000	43100	42400	41500	40800	42750	41150	190	12600	500	30380	50	1	37993965	15521	-64.03	15.77	12	0.87	-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	0.63	N	039200	500	189 억		3501643	N	N	8273	N	00	N
73	20240820	090437	57	100.00	KSQ150		제약	N	N	N	N		N	41700	-500	5	-1.18	1153544450	27623	5.82	42200	42200	41300	54800	29550	42200	41756.56	9.22	0	-5257	44000	43100	42400	41500	40800	42750	41150	190	12600	500	30380	50	1	37993965	15843	-65.36	16.09	12	0.07	-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	0.63	N	039200	500	189 억		3501643	N	N	8273	N	00	N
74	20240819	160430	57	100.00	KSQ150		제약	N	N	N	N		N	42200	-750	5	-1.75	19880198450	467367	57.92	42750	43300	41700	55800	30100	42950	42536.20	9.38	0	-62654	45583	44266	42383	41066	39183	44925	41725	190	12850	500	30920	50	1	37993965	16033	-66.14	16.29	12	1.23	-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	0.63	N	039200	500	189 억		3563153	N	N	8273	N	00	N
75	20240819	150433	57	100.00	KSQ150		제약	N	N	N	N		N	42300	-650	5	-1.51	18513830600	435006	53.91	42750	43300	41700	55800	30100	42950	42558.63	9.38	0	-57084	45583	44266	42383	41066	39183	44925	41725	190	12850	500	30920	50	1	37993965	16071	-66.30	16.33	12	1.14	-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	0.63	N	039200	500	189 억		3563153	N	N	2728	N	00	N
76	20240819	140436	57	100.00	KSQ150		제약	N	N	N	N		N	42550	-400	5	-0.93	14851955250	349360	43.30	42750	43250	41700	55800	30100	42950	42510.05	9.38	0	-49052	45583	44266	42383	41066	39183	44925	41725	190	12850	500	30920	50	1	37993965	16166	-66.69	16.42	12	0.92	-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	0.63	N	039200	500	189 억		3563153	N	N	2728	N	00	N
77	20240819	130434	57	100.00	KSQ150		제약	N	N	N	N		N	42600	-350	5	-0.81	13531357500	318249	39.44	42750	43250	41700	55800	30100	42950	42516.15	9.38	0	-46677	45583	44266	42383	41066	39183	44925	41725	190	12850	500	30920	50	1	37993965	16185	-66.77	16.44	12	0.84	-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	0.63	N	039200	500	189 억		3563153	N	N	2728	N	00	N
78	20240819	120433	57	100.00	KSQ150		제약	N	N	N	N		N	42500	-450	5	-1.05	12235830200	287854	35.67	42750	43250	41700	55800	30100	42950	42504.81	9.38	0	-42994	45583	44266	42383	41066	39183	44925	41725	190	12850	500	30920	50	1	37993965	16147	-66.61	16.40	12	0.76	-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	0.63	N	039200	500	189 억		3563153	N	N	2728	N	00	N
79	20240819	110435	57	100.00	KSQ150		제약	N	N	N	N		N	42400	-550	5	-1.28	10597719050	249126	30.87	42750	43250	41700	55800	30100	42950	42537.17	9.38	0	-43194	45583	44266	42383	41066	39183	44925	41725	190	12850	500	30920	50	1	37993965	16109	-66.46	16.36	12	0.66	-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	0.63	N	039200	500	189 억		3563153	N	N	2728	N	00	N
80	20240819	100434	57	100.00	KSQ150		제약	N	N	N	N		N	42800	-150	5	-0.35	7954697100	187271	23.21	42750	43250	41700	55800	30100	42950	42473.21	9.38	0	-36981	45583	44266	42383	41066	39183	44925	41725	190	12850	500	30920	50	1	37993965	16261	-67.08	16.52	12	0.49	-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	0.63	N	039200	500	189 억		3563153	N	N	2728	N	00	N
81	20240819	090435	57	100.00	KSQ150		제약	N	N	N	N		N	42300	-650	5	-1.51	1772798850	41492	5.14	42750	43250	42150	55800	30100	42950	42718.11	9.38	0	-7421	45583	44266	42383	41066	39183	44925	41725	190	12850	500	30920	50	1	37993965	16071	-66.30	16.33	12	0.11	-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	0.63	N	039200	500	189 억		3563153	N	N	2728	N	00	N
82	20240816	160430	57	100.00	KSQ150		제약	N	N	N	N		N	42950	2700	2	6.71	34219540500	803117	141.15	41100	43700	40500	52300	28200	40250	42607.77	8.82	0	199847	42183	41216	39333	38366	36483	41700	38850	190	12050	500	28980	50	1	37993965	16318	-67.32	16.58	12	2.11	-638.00	2591.00	44900	20240716	-4.34	18000	20231204	138.61	44900	-4.34	20240716	18540	131.66	20240201	44900	-4.34	20240716	18000	138.61	20231204	0.59	N	039200	500	189 억		3351945	N	N	2728	N	00	N
83	20240816	150433	57	100.00	KSQ150		제약	N	N	N	N		N	42550	2300	2	5.71	32329743550	759046	133.40	41100	43700	40500	52300	28200	40250	42592.72	8.82	0	192104	42183	41216	39333	38366	36483	41700	38850	190	12050	500	28980	50	1	37993965	16166	-66.69	16.42	12	2.00	-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	0.59	N	039200	500	189 억		3351945	N	N	361	N	00	N
84	20240816	140433	57	100.00	KSQ150		제약	N	N	N	N		N	42200	1950	2	4.84	29906911500	701957	123.37	41100	43700	40500	52300	28200	40250	42605.18	8.82	0	197107	42183	41216	39333	38366	36483	41700	38850	190	12050	500	28980	50	1	37993965	16033	-66.14	16.29	12	1.85	-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	0.59	N	039200	500	189 억		3351945	N	N	361	N	00	N
85	20240816	130435	57	100.00	KSQ150		제약	N	N	N	N		N	42100	1850	2	4.60	28245931350	662567	116.44	41100	43700	40500	52300	28200	40250	42631.19	8.82	0	188306	42183	41216	39333	38366	36483	41700	38850	190	12050	500	28980	50	1	37993965	15995	-65.99	16.25	12	1.74	-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	0.59	N	039200	500	189 억		3351945	N	N	361	N	00	N
86	20240816	120433	57	100.00	KSQ150		제약	N	N	N	N		N	42500	2250	2	5.59	26105974750	611939	107.55	41100	43700	40500	52300	28200	40250	42661.22	8.82	0	179907	42183	41216	39333	38366	36483	41700	38850	190	12050	500	28980	50	1	37993965	16147	-66.61	16.40	12	1.61	-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	0.59	N	039200	500	189 억		3351945	N	N	361	N	00	N
87	20240816	110435	57	100.00	KSQ150		제약	N	N	N	N		N	43000	2750	2	6.83	23627824750	554078	97.38	41100	43700	40500	52300	28200	40250	42643.66	8.82	0	176768	42183	41216	39333	38366	36483	41700	38850	190	12050	500	28980	50	1	37993965	16337	-67.40	16.60	12	1.46	-638.00	2591.00	44900	20240716	-4.23	18000	20231204	138.89	44900	-4.23	20240716	18540	131.93	20240201	44900	-4.23	20240716	18000	138.89	20231204	0.59	N	039200	500	189 억		3351945	N	N	361	N	00	N
88	20240816	100431	57	100.00	KSQ150		제약	N	N	N	N		N	42800	2550	2	6.34	20376897500	478569	84.11	41100	43700	40500	52300	28200	40250	42578.99	8.82	0	159740	42183	41216	39333	38366	36483	41700	38850	190	12050	500	28980	50	1	37993965	16261	-67.08	16.52	12	1.26	-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	0.59	N	039200	500	189 억		3351945	N	N	361	N	00	N
89	20240816	090432	57	100.00	KSQ150		제약	N	N	N	N		N	40700	450	2	1.12	1207585100	29532	5.19	41100	41200	40500	52300	28200	40250	40891.56	8.82	0	-7977	42183	41216	39333	38366	36483	41700	38850	190	12050	500	28980	50	1	37993965	15464	-63.79	15.71	12	0.08	-638.00	2591.00	44900	20240716	-9.35	18000	20231204	126.11	44900	-9.35	20240716	18540	119.53	20240201	44900	-9.35	20240716	18000	126.11	20231204	0.59	N	039200	500	189 억		3351945	N	N	361	N	00	N
90	20240814	160433	57	100.00	KSQ150		제약	N	N	N	N		N	40250	1950	2	5.09	22077600750	565921	140.45	38300	40300	37450	49750	26850	38300	39009.92	8.81	0	-2542	40966	39632	38416	37082	35866	39025	36475	190	11450	500	27570	50	1	37993965	15293	-63.09	15.53	12	1.49	-638.00	2591.00	44900	20240716	-10.36	18000	20231204	123.61	44900	-10.36	20240716	18540	117.10	20240201	44900	-10.36	20240716	18000	123.61	20231204	0.57	N	039200	500	189 억		3345757	N	N	361	N	00	N
91	20240814	150432	57	100.00	KSQ150		제약	N	N	N	N		N	40000	1700	2	4.44	20530073000	527390	130.89	38300	40300	37450	49750	26850	38300	38927.86	8.81	0	-11511	40966	39632	38416	37082	35866	39025	36475	190	11450	500	27570	50	1	37993965	15198	-62.70	15.44	12	1.39	-638.00	2591.00	44900	20240716	-10.91	18000	20231204	122.22	44900	-10.91	20240716	18540	115.75	20240201	44900	-10.91	20240716	18000	122.22	20231204	0.57	N	039200	500	189 억		3345757	N	N	283	N	00	N
92	20240814	140439	57	100.00	KSQ150		제약	N	N	N	N		N	39750	1450	2	3.79	16498900450	426446	105.84	38300	40300	37450	49750	26850	38300	38689.44	8.81	0	-33247	40966	39632	38416	37082	35866	39025	36475	190	11450	500	27570	50	1	37993965	15103	-62.30	15.34	12	1.12	-638.00	2591.00	44900	20240716	-11.47	18000	20231204	120.83	44900	-11.47	20240716	18540	114.40	20240201	44900	-11.47	20240716	18000	120.83	20231204	0.57	N	039200	500	189 억		3345757	N	N	283	N	00	N
93	20240814	130435	57	100.00	KSQ150		제약	N	N	N	N		N	38800	500	2	1.31	9633511050	253420	62.89	38300	38850	37450	49750	26850	38300	38013.85	8.81	0	-23919	40966	39632	38416	37082	35866	39025	36475	190	11450	500	27570	50	1	37993965	14742	-60.82	14.97	12	0.67	-638.00	2591.00	44900	20240716	-13.59	18000	20231204	115.56	44900	-13.59	20240716	18540	109.28	20240201	44900	-13.59	20240716	18000	115.56	20231204	0.57	N	039200	500	189 억		3345757	N	N	283	N	00	N
94	20240814	120433	57	100.00	KSQ150		제약	N	N	N	N		N	38150	-150	5	-0.39	7318474100	192665	47.82	38300	38300	37450	49750	26850	38300	37985.25	8.81	0	-24592	40966	39632	38416	37082	35866	39025	36475	190	11450	500	27570	50	1	37993965	14495	-59.80	14.72	12	0.51	-638.00	2591.00	44900	20240716	-15.03	18000	20231204	111.94	44900	-15.03	20240716	18540	105.77	20240201	44900	-15.03	20240716	18000	111.94	20231204	0.57	N	039200	500	189 억		3345757	N	N	283	N	00	N
95	20240814	110430	57	100.00	KSQ150		제약	N	N	N	N		N	38150	-150	5	-0.39	5464035800	143949	35.73	38300	38300	37450	49750	26850	38300	37957.79	8.81	0	-1084	40966	39632	38416	37082	35866	39025	36475	190	11450	500	27570	50	1	37993965	14495	-59.80	14.72	12	0.38	-638.00	2591.00	44900	20240716	-15.03	18000	20231204	111.94	44900	-15.03	20240716	18540	105.77	20240201	44900	-15.03	20240716	18000	111.94	20231204	0.57	N	039200	500	189 억		3345757	N	N	283	N	00	N
96	20240814	100430	57	100.00	KSQ150		제약	N	N	N	N		N	37850	-450	5	-1.17	3944133800	104065	25.83	38300	38300	37450	49750	26850	38300	37900.12	8.81	0	-3693	40966	39632	38416	37082	35866	39025	36475	190	11450	500	27570	50	1	37993965	14381	-59.33	14.61	12	0.27	-638.00	2591.00	44900	20240716	-15.70	18000	20231204	110.28	44900	-15.70	20240716	18540	104.15	20240201	44900	-15.70	20240716	18000	110.28	20231204	0.57	N	039200	500	189 억		3345757	N	N	283	N	00	N
97	20240814	090501	57	100.00	KSQ150		제약	N	N	N	N		N	37950	-350	5	-0.91	717264350	18813	4.67	38300	38300	37850	49750	26850	38300	38124.64	8.81	0	-5587	40966	39632	38416	37082	35866	39025	36475	190	11450	500	27570	50	1	37993965	14419	-59.48	14.65	12	0.05	-638.00	2591.00	44900	20240716	-15.48	18000	20231204	110.83	44900	-15.48	20240716	18540	104.69	20240201	44900	-15.48	20240716	18000	110.83	20231204	0.57	N	039200	500	189 억		3345757	N	N	283	N	00	N
98	20240813	160426	57	100.00	KSQ150		제약	N	N	N	N		N	38300	-750	5	-1.92	15172901950	397963	55.22	39600	39750	37200	50700	27350	39050	38126.01	8.84	0	-26200	43616	41332	39566	37282	35516	40450	36400	190	11650	500	28110	50	1	37993965	14552	-60.03	14.78	12	1.05	-638.00	2591.00	44900	20240716	-14.70	18000	20231204	112.78	44900	-14.70	20240716	18540	106.58	20240201	44900	-14.70	20240716	18000	112.78	20231204	0.57	N	039200	500	189 억		3359090	N	N	283	N	00	N
99	20240813	150429	57	100.00	KSQ150		제약	N	N	N	N		N	38550	-500	5	-1.28	14328313900	375969	52.17	39600	39750	37200	50700	27350	39050	38110.31	8.84	0	-17751	43616	41332	39566	37282	35516	40450	36400	190	11650	500	28110	50	1	37993965	14647	-60.42	14.88	12	0.99	-638.00	2591.00	44900	20240716	-14.14	18000	20231204	114.17	44900	-14.14	20240716	18540	107.93	20240201	44900	-14.14	20240716	18000	114.17	20231204	0.57	N	039200	500	189 억		3359090	N	N	3090	N	00	N
100	20240813	140429	57	100.00	KSQ150		제약	N	N	N	N		N	37800	-1250	5	-3.20	11817944600	310158	43.04	39600	39750	37200	50700	27350	39050	38102.92	8.84	0	-24592	43616	41332	39566	37282	35516	40450	36400	190	11650	500	28110	50	1	37993965	14362	-59.25	14.59	12	0.82	-638.00	2591.00	44900	20240716	-15.81	18000	20231204	110.00	44900	-15.81	20240716	18540	103.88	20240201	44900	-15.81	20240716	18000	110.00	20231204	0.57	N	039200	500	189 억		3359090	N	N	3090	N	00	N
101	20240813	130429	57	100.00	KSQ150		제약	N	N	N	N		N	37700	-1350	5	-3.46	10456812950	274068	38.03	39600	39750	37200	50700	27350	39050	38154.01	8.84	0	-28675	43616	41332	39566	37282	35516	40450	36400	190	11650	500	28110	50	1	37993965	14324	-59.09	14.55	12	0.72	-638.00	2591.00	44900	20240716	-16.04	18000	20231204	109.44	44900	-16.04	20240716	18540	103.34	20240201	44900	-16.04	20240716	18000	109.44	20231204	0.57	N	039200	500	189 억		3359090	N	N	3090	N	00	N
102	20240813	120427	57	100.00	KSQ150		제약	N	N	N	N		N	38050	-1000	5	-2.56	9858384200	258301	35.84	39600	39750	37200	50700	27350	39050	38166.19	8.84	0	-28370	43616	41332	39566	37282	35516	40450	36400	190	11650	500	28110	50	1	37993965	14457	-59.64	14.69	12	0.68	-638.00	2591.00	44900	20240716	-15.26	18000	20231204	111.39	44900	-15.26	20240716	18540	105.23	20240201	44900	-15.26	20240716	18000	111.39	20231204	0.57	N	039200	500	189 억		3359090	N	N	3090	N	00	N
103	20240813	110426	57	100.00	KSQ150		제약	N	N	N	N		N	37650	-1400	5	-3.59	8729344100	228369	31.69	39600	39750	37200	50700	27350	39050	38224.66	8.84	0	-24583	43616	41332	39566	37282	35516	40450	36400	190	11650	500	28110	50	1	37993965	14305	-59.01	14.53	12	0.60	-638.00	2591.00	44900	20240716	-16.15	18000	20231204	109.17	44900	-16.15	20240716	18540	103.07	20240201	44900	-16.15	20240716	18000	109.17	20231204	0.57	N	039200	500	189 억		3359090	N	N	3090	N	00	N
104	20240813	100425	57	100.00	KSQ150		제약	N	N	N	N		N	38200	-850	5	-2.18	5645463400	146453	20.32	39600	39750	37700	50700	27350	39050	38547.88	8.84	0	-19998	43616	41332	39566	37282	35516	40450	36400	190	11650	500	28110	50	1	37993965	14514	-59.87	14.74	12	0.39	-638.00	2591.00	44900	20240716	-14.92	18000	20231204	112.22	44900	-14.92	20240716	18540	106.04	20240201	44900	-14.92	20240716	18000	112.22	20231204	0.57	N	039200	500	189 억		3359090	N	N	3090	N	00	N
105	20240813	090429	57	100.00	KSQ150		제약	N	N	N	N		N	39100	50	2	0.13	1001112400	25351	3.52	39600	39750	39100	50700	27350	39050	39490.42	8.84	0	-4827	43616	41332	39566	37282	35516	40450	36400	190	11650	500	28110	50	1	37993965	14856	-61.29	15.09	12	0.07	-638.00	2591.00	44900	20240716	-12.92	18000	20231204	117.22	44900	-12.92	20240716	18540	110.90	20240201	44900	-12.92	20240716	18000	117.22	20231204	0.57	N	039200	500	189 억		3359090	N	N	3090	N	00	N
106	20240812	160424	57	100.00	KSQ150		제약	N	N	N	N		N	39050	-2500	5	-6.02	28027322050	715803	417.66	41600	41850	37800	54000	29100	41550	39154.85	9.16	0	-130729	42716	42132	41416	40832	40116	41775	40475	190	12450	500	29910	50	1	37993965	14837	-61.21	15.07	12	1.88	-638.00	2591.00	44900	20240716	-13.03	18000	20231204	116.94	44900	-13.03	20240716	18540	110.63	20240201	44900	-13.03	20240716	18000	116.94	20231204	0.54	N	039200	500	189 억		3480418	N	N	3090	N	00	N
107	20240812	150427	57	100.00	KSQ150		제약	N	N	N	N		N	39100	-2450	5	-5.90	26894002800	686776	400.72	41600	41850	37800	54000	29100	41550	39159.26	9.16	0	-119647	42716	42132	41416	40832	40116	41775	40475	190	12450	500	29910	50	1	37993965	14856	-61.29	15.09	12	1.81	-638.00	2591.00	44900	20240716	-12.92	18000	20231204	117.22	44900	-12.92	20240716	18540	110.90	20240201	44900	-12.92	20240716	18000	117.22	20231204	0.54	N	039200	500	189 억		3480418	N	N	2746	N	00	N
108	20240812	140425	57	100.00	KSQ150		제약	N	N	N	N		N	38900	-2650	5	-6.38	25461760750	650051	379.29	41600	41850	37800	54000	29100	41550	39168.31	9.16	0	-120614	42716	42132	41416	40832	40116	41775	40475	190	12450	500	29910	50	1	37993965	14780	-60.97	15.01	12	1.71	-638.00	2591.00	44900	20240716	-13.36	18000	20231204	116.11	44900	-13.36	20240716	18540	109.82	20240201	44900	-13.36	20240716	18000	116.11	20231204	0.54	N	039200	500	189 억		3480418	N	N	2746	N	00	N
109	20240812	130422	57	100.00	KSQ150		제약	N	N	N	N		N	39000	-2550	5	-6.14	20425095750	519998	303.41	41600	41850	37800	54000	29100	41550	39278.51	9.16	0	-106023	42716	42132	41416	40832	40116	41775	40475	190	12450	500	29910	50	1	37993965	14818	-61.13	15.05	12	1.37	-638.00	2591.00	44900	20240716	-13.14	18000	20231204	116.67	44900	-13.14	20240716	18540	110.36	20240201	44900	-13.14	20240716	18000	116.67	20231204	0.54	N	039200	500	189 억		3480418	N	N	2746	N	00	N
110	20240812	120423	57	100.00	KSQ150		제약	N	N	N	N		N	39100	-2450	5	-5.90	18945847100	482144	281.32	41600	41850	37800	54000	29100	41550	39294.28	9.16	0	-92467	42716	42132	41416	40832	40116	41775	40475	190	12450	500	29910	50	1	37993965	14856	-61.29	15.09	12	1.27	-638.00	2591.00	44900	20240716	-12.92	18000	20231204	117.22	44900	-12.92	20240716	18540	110.90	20240201	44900	-12.92	20240716	18000	117.22	20231204	0.54	N	039200	500	189 억		3480418	N	N	2746	N	00	N
111	20240812	110422	57	100.00	KSQ150		제약	N	N	N	N		N	39900	-1650	5	-3.97	17140517550	436381	254.62	41600	41850	37800	54000	29100	41550	39277.99	9.16	0	-77716	42716	42132	41416	40832	40116	41775	40475	190	12450	500	29910	50	1	37993965	15160	-62.54	15.40	12	1.15	-638.00	2591.00	44900	20240716	-11.14	18000	20231204	121.67	44900	-11.14	20240716	18540	115.21	20240201	44900	-11.14	20240716	18000	121.67	20231204	0.54	N	039200	500	189 억		3480418	N	N	2746	N	00	N
112	20240812	100420	57	100.00	KSQ150		제약	N	N	N	N		N	39150	-2400	5	-5.78	14922199100	380362	221.93	41600	41850	37800	54000	29100	41550	39230.64	9.16	0	-74826	42716	42132	41416	40832	40116	41775	40475	190	12450	500	29910	50	1	37993965	14875	-61.36	15.11	12	1.00	-638.00	2591.00	44900	20240716	-12.81	18000	20231204	117.50	44900	-12.81	20240716	18540	111.17	20240201	44900	-12.81	20240716	18000	117.50	20231204	0.54	N	039200	500	189 억		3480418	N	N	2746	N	00	N
113	20240812	090419	57	100.00	KSQ150		제약	N	N	N	N		N	41400	-150	5	-0.36	543676300	13065	7.62	41600	41850	41300	54000	29100	41550	41613.94	9.16	0	-839	42716	42132	41416	40832	40116	41775	40475	190	12450	500	29910	50	1	37993965	15730	-64.89	15.98	12	0.03	-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	0.54	N	039200	500	189 억		3480418	N	N	2746	N	00	N
114	20240809	160417	57	100.00	KSQ150		제약	N	N	N	N		N	41550	450	2	1.09	6948227250	168194	98.93	42000	42000	40700	53400	28800	41100	41309.90	9.16	0	-9303	42233	41666	41133	40566	40033	41950	40850	190	12300	500	29590	50	1	37993965	15786	-65.13	16.04	12	0.44	-638.00	2591.00	44900	20240716	-7.46	18000	20231204	130.83	44900	-7.46	20240716	18540	124.11	20240201	44900	-7.46	20240716	18000	130.83	20231204	0.53	N	039200	500	189 억		3479733	N	N	2746	N	00	N
115	20240809	150427	57	100.00	KSQ150		제약	N	N	N	N		N	41700	600	2	1.46	6569749350	159086	93.57	42000	42000	40700	53400	28800	41100	41296.84	9.16	0	-7999	42233	41666	41133	40566	40033	41950	40850	190	12300	500	29590	50	1	37993965	15843	-65.36	16.09	12	0.42	-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	0.53	N	039200	500	189 억		3479733	N	N	1728	N	00	N
116	20240809	140427	57	100.00	KSQ150		제약	N	N	N	N		N	41150	50	2	0.12	4940850000	119940	70.55	42000	42000	40700	53400	28800	41100	41194.35	9.16	0	-23355	42233	41666	41133	40566	40033	41950	40850	190	12300	500	29590	50	1	37993965	15635	-64.50	15.88	12	0.32	-638.00	2591.00	44900	20240716	-8.35	18000	20231204	128.61	44900	-8.35	20240716	18540	121.95	20240201	44900	-8.35	20240716	18000	128.61	20231204	0.53	N	039200	500	189 억		3479733	N	N	1728	N	00	N
117	20240809	130426	57	100.00	KSQ150		제약	N	N	N	N		N	41250	150	2	0.36	4409324350	107052	62.97	42000	42000	40700	53400	28800	41100	41188.62	9.16	0	-20910	42233	41666	41133	40566	40033	41950	40850	190	12300	500	29590	50	1	37993965	15673	-64.66	15.92	12	0.28	-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	0.53	N	039200	500	189 억		3479733	N	N	1728	N	00	N
118	20240809	120426	57	100.00	KSQ150		제약	N	N	N	N		N	41200	100	2	0.24	4097246400	99478	58.51	42000	42000	40700	53400	28800	41100	41187.46	9.16	0	-22045	42233	41666	41133	40566	40033	41950	40850	190	12300	500	29590	50	1	37993965	15654	-64.58	15.90	12	0.26	-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	0.53	N	039200	500	189 억		3479733	N	N	1728	N	00	N
119	20240809	110420	57	100.00	KSQ150		제약	N	N	N	N		N	41300	200	2	0.49	3589993050	87186	51.28	42000	42000	40700	53400	28800	41100	41176.26	9.16	0	-19010	42233	41666	41133	40566	40033	41950	40850	190	12300	500	29590	50	1	37993965	15692	-64.73	15.94	12	0.23	-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	0.53	N	039200	500	189 억		3479733	N	N	1728	N	00	N
120	20240809	100427	57	100.00	KSQ150		제약	N	N	N	N		N	40800	-300	5	-0.73	2757358750	66980	39.40	42000	42000	40700	53400	28800	41100	41166.90	9.16	0	-22799	42233	41666	41133	40566	40033	41950	40850	190	12300	500	29590	50	1	37993965	15502	-63.95	15.75	12	0.18	-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	0.53	N	039200	500	189 억		3479733	N	N	1728	N	00	N
121	20240809	090421	57	100.00	KSQ150		제약	N	N	N	N		N	41400	300	2	0.73	658459300	15800	9.29	42000	42000	41200	53400	28800	41100	41674.64	9.16	0	-8121	42233	41666	41133	40566	40033	41950	40850	190	12300	500	29590	50	1	37993965	15730	-64.89	15.98	12	0.04	-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	0.53	N	039200	500	189 억		3479733	N	N	1728	N	00	N
122	20240808	160416	57	100.00	KSQ150		제약	N	N	N	N		N	41100	-250	5	-0.60	6950539150	169116	42.46	40900	41700	40600	53700	28950	41350	41099.07	9.23	0	-40544	44183	42766	40583	39166	36983	43475	39875	190	12350	500	29770	50	1	37993965	15616	-64.42	15.86	12	0.45	-638.00	2591.00	44900	20240716	-8.46	18000	20231204	128.33	44900	-8.46	20240716	18540	121.68	20240201	44900	-8.46	20240716	18000	128.33	20231204	0.54	N	039200	500	189 억		3505661	N	N	1727	N	00	N
123	20240808	150420	57	100.00	KSQ150		제약	N	N	N	N		N	41050	-300	5	-0.73	6495729400	158039	39.67	40900	41700	40600	53700	28950	41350	41101.89	9.23	0	-38441	44183	42766	40583	39166	36983	43475	39875	190	12350	500	29770	50	1	37993965	15597	-64.34	15.84	12	0.42	-638.00	2591.00	44900	20240716	-8.57	18000	20231204	128.06	44900	-8.57	20240716	18540	121.41	20240201	44900	-8.57	20240716	18000	128.06	20231204	0.54	N	039200	500	189 억		3505661	N	N	5120	N	00	N
124	20240808	140420	57	100.00	KSQ150		제약	N	N	N	N		N	41050	-300	5	-0.73	5908687700	143721	36.08	40900	41700	40600	53700	28950	41350	41112.02	9.23	0	-34160	44183	42766	40583	39166	36983	43475	39875	190	12350	500	29770	50	1	37993965	15597	-64.34	15.84	12	0.38	-638.00	2591.00	44900	20240716	-8.57	18000	20231204	128.06	44900	-8.57	20240716	18540	121.41	20240201	44900	-8.57	20240716	18000	128.06	20231204	0.54	N	039200	500	189 억		3505661	N	N	5120	N	00	N
125	20240808	130422	57	100.00	KSQ150		제약	N	N	N	N		N	41000	-350	5	-0.85	5475173250	133166	33.43	40900	41700	40600	53700	28950	41350	41115.20	9.23	0	-32554	44183	42766	40583	39166	36983	43475	39875	190	12350	500	29770	50	1	37993965	15578	-64.26	15.82	12	0.35	-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	0.54	N	039200	500	189 억		3505661	N	N	5120	N	00	N
126	20240808	120425	57	100.00	KSQ150		제약	N	N	N	N		N	41150	-200	5	-0.48	4806959550	116962	29.36	40900	41700	40600	53700	28950	41350	41098.23	9.23	0	-26591	44183	42766	40583	39166	36983	43475	39875	190	12350	500	29770	50	1	37993965	15635	-64.50	15.88	12	0.31	-638.00	2591.00	44900	20240716	-8.35	18000	20231204	128.61	44900	-8.35	20240716	18540	121.95	20240201	44900	-8.35	20240716	18000	128.61	20231204	0.54	N	039200	500	189 억		3505661	N	N	5120	N	00	N
127	20240808	110422	57	100.00	KSQ150		제약	N	N	N	N		N	41250	-100	5	-0.24	4286465600	104300	26.18	40900	41700	40600	53700	28950	41350	41097.19	9.23	0	-21390	44183	42766	40583	39166	36983	43475	39875	190	12350	500	29770	50	1	37993965	15673	-64.66	15.92	12	0.27	-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	0.54	N	039200	500	189 억		3505661	N	N	5120	N	00	N
128	20240808	100419	57	100.00	KSQ150		제약	N	N	N	N		N	41350	0	3	0.00	3461278750	84303	21.16	40900	41700	40600	53700	28950	41350	41057.21	9.23	0	-16056	44183	42766	40583	39166	36983	43475	39875	190	12350	500	29770	50	1	37993965	15711	-64.81	15.96	12	0.22	-638.00	2591.00	44900	20240716	-7.91	18000	20231204	129.72	44900	-7.91	20240716	18540	123.03	20240201	44900	-7.91	20240716	18000	129.72	20231204	0.54	N	039200	500	189 억		3505661	N	N	5120	N	00	N
129	20240808	090417	57	100.00	KSQ150		제약	N	N	N	N		N	41500	150	2	0.36	793762550	19287	4.84	40900	41700	40600	53700	28950	41350	41154.18	9.23	0	-2237	44183	42766	40583	39166	36983	43475	39875	190	12350	500	29770	50	1	37993965	15767	-65.05	16.02	12	0.05	-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	0.54	N	039200	500	189 억		3505661	N	N	5120	N	00	N
130	20240807	160411	57	100.00	KSQ150		제약	N	N	N	N		N	41350	2550	2	6.57	16243848950	396377	113.44	38500	42000	38400	50400	27200	38800	40980.79	9.25	0	-4759	41100	39950	38650	37500	36200	40525	38075	190	11600	500	27930	50	1	37993965	15711	-64.81	15.96	12	1.04	-638.00	2591.00	44900	20240716	-7.91	18000	20231204	129.72	44900	-7.91	20240716	18540	123.03	20240201	44900	-7.91	20240716	18000	129.72	20231204	0.63	N	039200	500	189 억		3513134	N	N	5112	N	00	N
131	20240807	150417	57	100.00	KSQ150		제약	N	N	N	N		N	41150	2350	2	6.06	15637547850	381676	109.24	38500	42000	38400	50400	27200	38800	40970.74	9.25	0	-6338	41100	39950	38650	37500	36200	40525	38075	190	11600	500	27930	50	1	37993965	15635	-64.50	15.88	12	1.00	-638.00	2591.00	44900	20240716	-8.35	18000	20231204	128.61	44900	-8.35	20240716	18540	121.95	20240201	44900	-8.35	20240716	18000	128.61	20231204	0.63	N	039200	500	189 억		3513134	N	N	364	N	00	N
132	20240807	140420	57	100.00	KSQ150		제약	N	N	N	N		N	41450	2650	2	6.83	13788287200	336886	96.42	38500	42000	38400	50400	27200	38800	40928.64	9.25	0	-8363	41100	39950	38650	37500	36200	40525	38075	190	11600	500	27930	50	1	37993965	15748	-64.97	16.00	12	0.89	-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	0.63	N	039200	500	189 억		3513134	N	N	364	N	00	N
133	20240807	130418	57	100.00	KSQ150		제약	N	N	N	N		N	41500	2700	2	6.96	12773705750	312372	89.40	38500	42000	38400	50400	27200	38800	40892.61	9.25	0	-14234	41100	39950	38650	37500	36200	40525	38075	190	11600	500	27930	50	1	37993965	15767	-65.05	16.02	12	0.82	-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	0.63	N	039200	500	189 억		3513134	N	N	364	N	00	N
134	20240807	120420	57	100.00	KSQ150		제약	N	N	N	N		N	41650	2850	2	7.35	11730962500	287262	82.21	38500	42000	38400	50400	27200	38800	40837.15	9.25	0	-21536	41100	39950	38650	37500	36200	40525	38075	190	11600	500	27930	50	1	37993965	15824	-65.28	16.07	12	0.76	-638.00	2591.00	44900	20240716	-7.24	18000	20231204	131.39	44900	-7.24	20240716	18540	124.65	20240201	44900	-7.24	20240716	18000	131.39	20231204	0.63	N	039200	500	189 억		3513134	N	N	364	N	00	N
135	20240807	110419	57	100.00	KSQ150		제약	N	N	N	N		N	41400	2600	2	6.70	9653759450	237473	67.96	38500	41850	38400	50400	27200	38800	40652.03	9.25	0	-28166	41100	39950	38650	37500	36200	40525	38075	190	11600	500	27930	50	1	37993965	15730	-64.89	15.98	12	0.63	-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	0.63	N	039200	500	189 억		3513134	N	N	364	N	00	N
136	20240807	100415	57	100.00	KSQ150		제약	N	N	N	N		N	40700	1900	2	4.90	5402875300	134336	38.45	38500	41250	38400	50400	27200	38800	40219.12	9.25	0	-18877	41100	39950	38650	37500	36200	40525	38075	190	11600	500	27930	50	1	37993965	15464	-63.79	15.71	12	0.35	-638.00	2591.00	44900	20240716	-9.35	18000	20231204	126.11	44900	-9.35	20240716	18540	119.53	20240201	44900	-9.35	20240716	18000	126.11	20231204	0.63	N	039200	500	189 억		3513134	N	N	364	N	00	N
137	20240807	090415	57	100.00	KSQ150		제약	N	N	N	N		N	39050	250	2	0.64	484274000	12520	3.58	38500	39150	38400	50400	27200	38800	38680.03	9.25	0	-2594	41100	39950	38650	37500	36200	40525	38075	190	11600	500	27930	50	1	37993965	14837	-61.21	15.07	12	0.03	-638.00	2591.00	44900	20240716	-13.03	18000	20231204	116.94	44900	-13.03	20240716	18540	110.63	20240201	44900	-13.03	20240716	18000	116.94	20231204	0.63	N	039200	500	189 억		3513134	N	N	364	N	00	N
138	20240806	160411	57	100.00	KSQ150		제약	N	N	N	N		N	38800	2250	2	6.16	13564142750	348409	60.97	38250	39800	37350	47500	25600	36550	38932.05	9.25	0	26281	42950	39750	37000	33800	31050	38375	32425	190	10950	500	26310	50	1	37993965	14742	-60.82	14.97	12	0.92	-638.00	2591.00	44900	20240716	-13.59	18000	20231204	115.56	44900	-13.59	20240716	18540	109.28	20240201	44900	-13.59	20240716	18000	115.56	20231204	0.65	N	039200	500	189 억		3515386	N	N	364	N	00	N
139	20240806	150417	57	100.00	KSQ150		제약	N	N	N	N		N	39200	2650	2	7.25	12851077050	330127	57.77	38250	39800	37350	47500	25600	36550	38928.04	9.25	0	29945	42950	39750	37000	33800	31050	38375	32425	190	10950	500	26310	50	1	37993965	14894	-61.44	15.13	12	0.87	-638.00	2591.00	44900	20240716	-12.69	18000	20231204	117.78	44900	-12.69	20240716	18540	111.43	20240201	44900	-12.69	20240716	18000	117.78	20231204	0.65	N	039200	500	189 억		3515386	N	N	10796	N	00	N
140	20240806	140414	57	100.00	KSQ150		제약	N	N	N	N		N	38800	2250	2	6.16	11945058250	306894	53.70	38250	39800	37350	47500	25600	36550	38922.81	9.25	0	29484	42950	39750	37000	33800	31050	38375	32425	190	10950	500	26310	50	1	37993965	14742	-60.82	14.97	12	0.81	-638.00	2591.00	44900	20240716	-13.59	18000	20231204	115.56	44900	-13.59	20240716	18540	109.28	20240201	44900	-13.59	20240716	18000	115.56	20231204	0.65	N	039200	500	189 억		3515386	N	N	10796	N	00	N
141	20240806	130414	57	100.00	KSQ150		제약	N	N	N	N		N	39150	2600	2	7.11	11220114700	288268	50.44	38250	39800	37350	47500	25600	36550	38922.92	9.25	0	31264	42950	39750	37000	33800	31050	38375	32425	190	10950	500	26310	50	1	37993965	14875	-61.36	15.11	12	0.76	-638.00	2591.00	44900	20240716	-12.81	18000	20231204	117.50	44900	-12.81	20240716	18540	111.17	20240201	44900	-12.81	20240716	18000	117.50	20231204	0.65	N	039200	500	189 억		3515386	N	N	10796	N	00	N
142	20240806	120417	57	100.00	KSQ150		제약	N	N	N	N		N	38850	2300	2	6.29	10097961650	259467	45.40	38250	39800	37350	47500	25600	36550	38918.55	9.25	0	23611	42950	39750	37000	33800	31050	38375	32425	190	10950	500	26310	50	1	37993965	14761	-60.89	14.99	12	0.68	-638.00	2591.00	44900	20240716	-13.47	18000	20231204	115.83	44900	-13.47	20240716	18540	109.55	20240201	44900	-13.47	20240716	18000	115.83	20231204	0.65	N	039200	500	189 억		3515386	N	N	10796	N	00	N
143	20240806	110412	57	100.00	KSQ150		제약	N	N	N	N		N	39250	2700	2	7.39	8482562900	217950	38.14	38250	39800	37350	47500	25600	36550	38920.31	9.25	0	25996	42950	39750	37000	33800	31050	38375	32425	190	10950	500	26310	50	1	37993965	14913	-61.52	15.15	12	0.57	-638.00	2591.00	44900	20240716	-12.58	18000	20231204	118.06	44900	-12.58	20240716	18540	111.70	20240201	44900	-12.58	20240716	18000	118.06	20231204	0.65	N	039200	500	189 억		3515386	N	N	10796	N	00	N
144	20240806	100412	57	100.00	KSQ150		제약	N	N	N	N		N	39650	3100	2	8.48	6222249600	160036	28.00	38250	39800	37350	47500	25600	36550	38881.04	9.25	0	19140	42950	39750	37000	33800	31050	38375	32425	190	10950	500	26310	50	1	37993965	15065	-62.15	15.30	12	0.42	-638.00	2591.00	44900	20240716	-11.69	18000	20231204	120.28	44900	-11.69	20240716	18540	113.86	20240201	44900	-11.69	20240716	18000	120.28	20231204	0.65	N	039200	500	189 억		3515386	N	N	10796	N	00	N
145	20240806	090413	57	100.00	KSQ150		제약	N	N	N	N		N	38400	1850	2	5.06	1139667650	29789	5.21	38250	38450	37900	47500	25600	36550	38260.87	9.25	0	2087	42950	39750	37000	33800	31050	38375	32425	190	10950	500	26310	50	1	37993965	14590	-60.19	14.82	12	0.08	-638.00	2591.00	44900	20240716	-14.48	18000	20231204	113.33	44900	-14.48	20240716	18540	107.12	20240201	44900	-14.48	20240716	18000	113.33	20231204	0.65	N	039200	500	189 억		3515386	N	N	10796	N	00	N
146	20240805	160406	57	100.00	KSQ150		제약	N	N	N	N		N	36550	-3800	5	-9.42	21492754850	563969	221.60	39700	40200	34250	52400	28250	40350	38116.54	8.98	0	143691	42716	41532	40816	39632	38916	41175	39275	190	12050	500	29050	50	1	37993965	13887	-57.29	14.11	12	1.48	-638.00	2591.00	44900	20240716	-18.60	18000	20231204	103.06	44900	-18.60	20240716	18540	97.14	20240201	44900	-18.60	20240716	18000	103.06	20231204	0.68	N	039200	500	189 억		3410669	N	N	10796	N	00	N
147	20240805	150412	57	100.00	KSQ150		제약	N	N	N	N		N	37200	-3150	5	-7.81	18938014000	494153	194.17	39700	40200	34250	52400	28250	40350	38323.99	8.98	0	133504	42716	41532	40816	39632	38916	41175	39275	190	12050	500	29050	50	1	37993965	14134	-58.31	14.36	12	1.30	-638.00	2591.00	44900	20240716	-17.15	18000	20231204	106.67	44900	-17.15	20240716	18540	100.65	20240201	44900	-17.15	20240716	18000	106.67	20231204	0.68	N	039200	500	189 억		3410669	N	N	3568	N	00	N
148	20240805	140413	58	100.00	KSQ150		제약	N	N	N	N		N	38200	-2150	5	-5.33	12734563500	326437	128.27	39700	40200	38000	52400	28250	40350	39010.59	8.98	0	88778	42716	41532	40816	39632	38916	41175	39275	190	12050	500	29050	50	1	37993965	14514	-59.87	14.74	12	0.86	-638.00	2591.00	44900	20240716	-14.92	18000	20231204	112.22	44900	-14.92	20240716	18540	106.04	20240201	44900	-14.92	20240716	18000	112.22	20231204	0.68	N	039200	500	189 억		3410669	N	N	3568	N	00	N
149	20240805	130411	57	100.00	KSQ150		제약	N	N	N	N		N	38050	-2300	5	-5.70	10655840100	272199	106.96	39700	40200	38050	52400	28250	40350	39147.03	8.98	0	69003	42716	41532	40816	39632	38916	41175	39275	190	12050	500	29050	50	1	37993965	14457	-59.64	14.69	12	0.72	-638.00	2591.00	44900	20240716	-15.26	18000	20231204	111.39	44900	-15.26	20240716	18540	105.23	20240201	44900	-15.26	20240716	18000	111.39	20231204	0.68	N	039200	500	189 억		3410669	N	N	3568	N	00	N
150	20240805	120409	57	100.00	KSQ150		제약	N	N	N	N		N	38900	-1450	5	-3.59	8289864650	210762	82.82	39700	40200	38700	52400	28250	40350	39332.59	8.98	0	47416	42716	41532	40816	39632	38916	41175	39275	190	12050	500	29050	50	1	37993965	14780	-60.97	15.01	12	0.55	-638.00	2591.00	44900	20240716	-13.36	18000	20231204	116.11	44900	-13.36	20240716	18540	109.82	20240201	44900	-13.36	20240716	18000	116.11	20231204	0.68	N	039200	500	189 억		3410669	N	N	3568	N	00	N
151	20240805	110414	57	100.00	KSQ150		제약	N	N	N	N		N	39350	-1000	5	-2.48	6911854950	175480	68.95	39700	40200	38700	52400	28250	40350	39388.01	8.98	0	42499	42716	41532	40816	39632	38916	41175	39275	190	12050	500	29050	50	1	37993965	14951	-61.68	15.19	12	0.46	-638.00	2591.00	44900	20240716	-12.36	18000	20231204	118.61	44900	-12.36	20240716	18540	112.24	20240201	44900	-12.36	20240716	18000	118.61	20231204	0.68	N	039200	500	189 억		3410669	N	N	3568	N	00	N
152	20240805	100409	57	100.00	KSQ150		제약	N	N	N	N		N	39650	-700	5	-1.73	5162774100	131099	51.51	39700	40200	38700	52400	28250	40350	39380.37	8.98	0	39390	42716	41532	40816	39632	38916	41175	39275	190	12050	500	29050	50	1	37993965	15065	-62.15	15.30	12	0.35	-638.00	2591.00	44900	20240716	-11.69	18000	20231204	120.28	44900	-11.69	20240716	18540	113.86	20240201	44900	-11.69	20240716	18000	120.28	20231204	0.68	N	039200	500	189 억		3410669	N	N	3568	N	00	N
153	20240805	090407	57	100.00	KSQ150		제약	N	N	N	N		N	39000	-1350	5	-3.35	1317251600	33587	13.20	39700	39700	38700	52400	28250	40350	39217.47	8.98	0	10538	42716	41532	40816	39632	38916	41175	39275	190	12050	500	29050	50	1	37993965	14818	-61.13	15.05	12	0.09	-638.00	2591.00	44900	20240716	-13.14	18000	20231204	116.67	44900	-13.14	20240716	18540	110.36	20240201	44900	-13.14	20240716	18000	116.67	20231204	0.68	N	039200	500	189 억		3410669	N	N	3568	N	00	N
154	20240802	160403	57	100.00	KSQ150		제약	N	N	N	N		N	40350	-1100	5	-2.65	10293141800	253589	126.96	41250	42000	40100	53800	29050	41450	40589.94	9.05	0	-8265	43583	42516	41583	40516	39583	42450	40450	190	12350	500	29840	50	1	37993965	15331	-63.24	15.57	12	0.67	-638.00	2591.00	44900	20240716	-10.13	18000	20231204	124.17	44900	-10.13	20240716	18540	117.64	20240201	44900	-10.13	20240716	18000	124.17	20231204	0.71	N	039200	500	189 억		3436830	N	N	3568	N	00	N
155	20240802	150402	57	100.00	KSQ150		제약	N	N	N	N		N	40350	-1100	5	-2.65	9380484000	230966	115.63	41250	42000	40100	53800	29050	41450	40614.13	9.05	0	-12744	43583	42516	41583	40516	39583	42450	40450	190	12350	500	29840	50	1	37993965	15331	-63.24	15.57	12	0.61	-638.00	2591.00	44900	20240716	-10.13	18000	20231204	124.17	44900	-10.13	20240716	18540	117.64	20240201	44900	-10.13	20240716	18000	124.17	20231204	0.71	N	039200	500	189 억		3436830	N	N	896	N	00	N
156	20240802	140406	57	100.00	KSQ150		제약	N	N	N	N		N	40200	-1250	5	-3.02	7964798450	195759	98.00	41250	42000	40100	53800	29050	41450	40686.75	9.05	0	-15310	43583	42516	41583	40516	39583	42450	40450	190	12350	500	29840	50	1	37993965	15274	-63.01	15.52	12	0.52	-638.00	2591.00	44900	20240716	-10.47	18000	20231204	123.33	44900	-10.47	20240716	18540	116.83	20240201	44900	-10.47	20240716	18000	123.33	20231204	0.71	N	039200	500	189 억		3436830	N	N	896	N	00	N
157	20240802	130406	57	100.00	KSQ150		제약	N	N	N	N		N	40450	-1000	5	-2.41	6821693250	167418	83.82	41250	42000	40100	53800	29050	41450	40746.47	9.05	0	-8580	43583	42516	41583	40516	39583	42450	40450	190	12350	500	29840	50	1	37993965	15369	-63.40	15.61	12	0.44	-638.00	2591.00	44900	20240716	-9.91	18000	20231204	124.72	44900	-9.91	20240716	18540	118.18	20240201	44900	-9.91	20240716	18000	124.72	20231204	0.71	N	039200	500	189 억		3436830	N	N	896	N	00	N
158	20240802	120405	57	100.00	KSQ150		제약	N	N	N	N		N	40550	-900	5	-2.17	5296974550	129644	64.91	41250	42000	40300	53800	29050	41450	40857.84	9.05	0	-1494	43583	42516	41583	40516	39583	42450	40450	190	12350	500	29840	50	1	37993965	15407	-63.56	15.65	12	0.34	-638.00	2591.00	44900	20240716	-9.69	18000	20231204	125.28	44900	-9.69	20240716	18540	118.72	20240201	44900	-9.69	20240716	18000	125.28	20231204	0.71	N	039200	500	189 억		3436830	N	N	896	N	00	N
159	20240802	110405	57	100.00	KSQ150		제약	N	N	N	N		N	40750	-700	5	-1.69	4536259100	110979	55.56	41250	42000	40300	53800	29050	41450	40874.92	9.05	0	-654	43583	42516	41583	40516	39583	42450	40450	190	12350	500	29840	50	1	37993965	15483	-63.87	15.73	12	0.29	-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	0.71	N	039200	500	189 억		3436830	N	N	896	N	00	N
160	20240802	100402	57	100.00	KSQ150		제약	N	N	N	N		N	40750	-700	5	-1.69	3217296400	78516	39.31	41250	42000	40300	53800	29050	41450	40976.30	9.05	0	704	43583	42516	41583	40516	39583	42450	40450	190	12350	500	29840	50	1	37993965	15483	-63.87	15.73	12	0.21	-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	0.71	N	039200	500	189 억		3436830	N	N	896	N	00	N
161	20240802	090408	57	100.00	KSQ150		제약	N	N	N	N		N	41400	-50	5	-0.12	383277500	9303	4.66	41250	41450	40850	53800	29050	41450	41199.29	9.05	0	2392	43583	42516	41583	40516	39583	42450	40450	190	12350	500	29840	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	0.71	N	039200	500	189 억		3436830	N	N	896	N	00	N
162	20240801	160403	57	100.00	KSQ150		제약	N	N	N	N		N	41450	0	3	0.00	8253610900	198142	31.28	41450	42650	40650	53800	29050	41450	41655.43	9.05	0	20589	45516	43482	41516	39482	37516	42500	38500	190	12350	500	29840	50	1	37993965	15748	-64.97	16.00	12	0.52	-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	0.67	N	039200	500	189 억		3436743	N	N	896	N	00	N
163	20240801	150412	57	100.00	KSQ150		제약	N	N	N	N		N	41450	0	3	0.00	7512179800	180203	28.45	41450	42650	40650	53800	29050	41450	41687.43	9.05	0	16551	45516	43482	41516	39482	37516	42500	38500	190	12350	500	29840	50	1	37993965	15748	-64.97	16.00	12	0.47	-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	0.67	N	039200	500	189 억		3436743	N	N	616	N	00	N
164	20240801	140409	57	100.00	KSQ150		제약	N	N	N	N		N	41500	50	2	0.12	6353742200	152187	24.02	41450	42650	40650	53800	29050	41450	41749.73	9.05	0	16385	45516	43482	41516	39482	37516	42500	38500	190	12350	500	29840	50	1	37993965	15767	-65.05	16.02	12	0.40	-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	0.67	N	039200	500	189 억		3436743	N	N	616	N	00	N
165	20240801	130404	57	100.00	KSQ150		제약	N	N	N	N		N	41700	250	2	0.60	4981955700	119109	18.80	41450	42650	40650	53800	29050	41450	41827.12	9.05	0	14559	45516	43482	41516	39482	37516	42500	38500	190	12350	500	29840	50	1	37993965	15843	-65.36	16.09	12	0.31	-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	0.67	N	039200	500	189 억		3436743	N	N	616	N	00	N
166	20240801	120405	57	100.00	KSQ150		제약	N	N	N	N		N	41800	350	2	0.84	4453013550	106435	16.80	41450	42650	40650	53800	29050	41450	41838.17	9.05	0	19370	45516	43482	41516	39482	37516	42500	38500	190	12350	500	29840	50	1	37993965	15881	-65.52	16.13	12	0.28	-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	0.67	N	039200	500	189 억		3436743	N	N	616	N	00	N
167	20240801	110407	57	100.00	KSQ150		제약	N	N	N	N		N	41900	450	2	1.09	4265488550	101944	16.09	41450	42650	40650	53800	29050	41450	41841.80	9.05	0	20962	45516	43482	41516	39482	37516	42500	38500	190	12350	500	29840	50	1	37993965	15919	-65.67	16.17	12	0.27	-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	0.67	N	039200	500	189 억		3436743	N	N	616	N	00	N
168	20240801	100405	57	100.00	KSQ150		제약	N	N	N	N		N	42000	550	2	1.33	3584920150	85678	13.52	41450	42650	40650	53800	29050	41450	41842.16	9.05	0	21683	45516	43482	41516	39482	37516	42500	38500	190	12350	500	29840	50	1	37993965	15957	-65.83	16.21	12	0.23	-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	0.67	N	039200	500	189 억		3436743	N	N	616	N	00	N
169	20240801	090358	57	100.00	KSQ150		제약	N	N	N	N		N	40950	-500	5	-1.21	325937850	7918	1.25	41450	41450	40800	53800	29050	41450	41161.17	9.05	0	-2618	45516	43482	41516	39482	37516	42500	38500	190	12350	500	29840	50	1	37993965	15559	-64.18	15.80	12	0.02	-638.00	2591.00	44900	20240716	-8.80	18000	20231204	127.50	44900	-8.80	20240716	18540	120.87	20240201	44900	-8.80	20240716	18000	127.50	20231204	0.67	N	039200	500	189 억		3436743	N	N	616	N	00	N