KissMeData/290650/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	161101	57	100.00	KSQ150		제약	N	N	N	N		N	19030	160	2	0.85	753079170	39815	106.43	18770	19040	18770	24500	13210	18870	18914.36	7.29	0	12014	19070	18970	18860	18760	18650	19020	18810	114	5630	500	13960	10	1	22684891	4317	8.93	2.86	12	0.18	2132.00	6649.00	39650	20230906	-52.01	16480	20240805	15.47	29500	-35.49	20240102	16480	15.47	20240805	39650	-52.01	20230906	16480	15.47	20240805	3.21	N	290650	500	113 억		1653599	N	N	158	N	00	N
3	20240830	151114	57	100.00	KSQ150		제약	N	N	N	N		N	18990	120	2	0.64	735729950	38902	103.99	18770	19040	18770	24500	13210	18870	18912.39	7.29	0	11806	19070	18970	18860	18760	18650	19020	18810	114	5630	500	13960	10	1	22684891	4308	8.91	2.86	12	0.17	2132.00	6649.00	39650	20230906	-52.11	16480	20240805	15.23	29500	-35.63	20240102	16480	15.23	20240805	39650	-52.11	20230906	16480	15.23	20240805	3.21	N	290650	500	113 억		1653599	N	N	357	N	00	N
4	20240830	141112	57	100.00	KSQ150		제약	N	N	N	N		N	18970	100	2	0.53	591417580	31302	83.67	18770	18990	18770	24500	13210	18870	18893.92	7.29	0	6985	19070	18970	18860	18760	18650	19020	18810	114	5630	500	13960	10	1	22684891	4303	8.90	2.85	12	0.14	2132.00	6649.00	39650	20230906	-52.16	16480	20240805	15.11	29500	-35.69	20240102	16480	15.11	20240805	39650	-52.16	20230906	16480	15.11	20240805	3.21	N	290650	500	113 억		1653599	N	N	357	N	00	N
5	20240830	131106	57	100.00	KSQ150		제약	N	N	N	N		N	18910	40	2	0.21	404675940	21441	57.31	18770	18990	18770	24500	13210	18870	18873.93	7.29	0	3326	19070	18970	18860	18760	18650	19020	18810	114	5630	500	13960	10	1	22684891	4290	8.87	2.84	12	0.09	2132.00	6649.00	39650	20230906	-52.31	16480	20240805	14.75	29500	-35.90	20240102	16480	14.75	20240805	39650	-52.31	20230906	16480	14.75	20240805	3.21	N	290650	500	113 억		1653599	N	N	357	N	00	N
6	20240830	121110	57	100.00	KSQ150		제약	N	N	N	N		N	18830	-40	5	-0.21	330597290	17523	46.84	18770	18990	18770	24500	13210	18870	18866.48	7.29	0	1159	19070	18970	18860	18760	18650	19020	18810	114	5630	500	13960	10	1	22684891	4272	8.83	2.83	12	0.08	2132.00	6649.00	39650	20230906	-52.51	16480	20240805	14.26	29500	-36.17	20240102	16480	14.26	20240805	39650	-52.51	20230906	16480	14.26	20240805	3.21	N	290650	500	113 억		1653599	N	N	357	N	00	N
7	20240830	111122	57	100.00	KSQ150		제약	N	N	N	N		N	18850	-20	5	-0.11	246993940	13092	35.00	18770	18990	18770	24500	13210	18870	18866.02	7.29	0	1439	19070	18970	18860	18760	18650	19020	18810	114	5630	500	13960	10	1	22684891	4276	8.84	2.84	12	0.06	2132.00	6649.00	39650	20230906	-52.46	16480	20240805	14.38	29500	-36.10	20240102	16480	14.38	20240805	39650	-52.46	20230906	16480	14.38	20240805	3.21	N	290650	500	113 억		1653599	N	N	357	N	00	N
8	20240830	101116	57	100.00	KSQ150		제약	N	N	N	N		N	18880	10	2	0.05	155296890	8232	22.00	18770	18990	18770	24500	13210	18870	18865.03	7.29	0	1531	19070	18970	18860	18760	18650	19020	18810	114	5630	500	13960	10	1	22684891	4283	8.86	2.84	12	0.04	2132.00	6649.00	39650	20230906	-52.38	16480	20240805	14.56	29500	-36.00	20240102	16480	14.56	20240805	39650	-52.38	20230906	16480	14.56	20240805	3.21	N	290650	500	113 억		1653599	N	N	357	N	00	N
9	20240830	091120	57	100.00	KSQ150		제약	N	N	N	N		N	18980	110	2	0.58	18053490	956	2.56	18770	18990	18770	24500	13210	18870	18884.40	7.29	0	640	19070	18970	18860	18760	18650	19020	18810	114	5630	500	13960	10	1	22684891	4306	8.90	2.85	12	0.00	2132.00	6649.00	39650	20230906	-52.13	16480	20240805	15.17	29500	-35.66	20240102	16480	15.17	20240805	39650	-52.13	20230906	16480	15.17	20240805	3.21	N	290650	500	113 억		1653599	N	N	357	N	00	N
10	20240829	161118	57	100.00	KSQ150		제약	N	N	N	N		N	18870	-40	5	-0.21	702420870	37287	119.05	18750	18960	18750	24550	13240	18910	18838.16	7.31	0	-4224	19216	19062	18906	18752	18596	19140	18830	114	5640	500	13990	10	1	22684891	4281	8.85	2.84	12	0.16	2132.00	6649.00	39650	20230906	-52.41	16480	20240805	14.50	29500	-36.03	20240102	16480	14.50	20240805	39650	-52.41	20230906	16480	14.50	20240805	3.28	N	290650	500	113 억		1657229	N	N	357	N	00	N
11	20240829	151130	57	100.00	KSQ150		제약	N	N	N	N		N	18800	-110	5	-0.58	672803560	35716	114.03	18750	18960	18750	24550	13240	18910	18837.60	7.31	0	-4133	19216	19062	18906	18752	18596	19140	18830	114	5640	500	13990	10	1	22684891	4265	8.82	2.83	12	0.16	2132.00	6649.00	39650	20230906	-52.59	16480	20240805	14.08	29500	-36.27	20240102	16480	14.08	20240805	39650	-52.59	20230906	16480	14.08	20240805	3.28	N	290650	500	113 억		1657229	N	N	1452	N	00	N
12	20240829	141130	57	100.00	KSQ150		제약	N	N	N	N		N	18830	-80	5	-0.42	635582270	33738	107.72	18750	18960	18750	24550	13240	18910	18838.77	7.31	0	-3798	19216	19062	18906	18752	18596	19140	18830	114	5640	500	13990	10	1	22684891	4272	8.83	2.83	12	0.15	2132.00	6649.00	39650	20230906	-52.51	16480	20240805	14.26	29500	-36.17	20240102	16480	14.26	20240805	39650	-52.51	20230906	16480	14.26	20240805	3.28	N	290650	500	113 억		1657229	N	N	1452	N	00	N
13	20240829	131131	57	100.00	KSQ150		제약	N	N	N	N		N	18810	-100	5	-0.53	609271370	32341	103.26	18750	18960	18750	24550	13240	18910	18838.98	7.31	0	-3126	19216	19062	18906	18752	18596	19140	18830	114	5640	500	13990	10	1	22684891	4267	8.82	2.83	12	0.14	2132.00	6649.00	39650	20230906	-52.56	16480	20240805	14.14	29500	-36.24	20240102	16480	14.14	20240805	39650	-52.56	20230906	16480	14.14	20240805	3.28	N	290650	500	113 억		1657229	N	N	1452	N	00	N
14	20240829	121130	57	100.00	KSQ150		제약	N	N	N	N		N	18920	10	2	0.05	525170700	27878	89.01	18750	18960	18750	24550	13240	18910	18838.18	7.31	0	-1893	19216	19062	18906	18752	18596	19140	18830	114	5640	500	13990	10	1	22684891	4292	8.87	2.85	12	0.12	2132.00	6649.00	39650	20230906	-52.28	16480	20240805	14.81	29500	-35.86	20240102	16480	14.81	20240805	39650	-52.28	20230906	16480	14.81	20240805	3.28	N	290650	500	113 억		1657229	N	N	1452	N	00	N
15	20240829	111130	57	100.00	KSQ150		제약	N	N	N	N		N	18780	-130	5	-0.69	413305320	21952	70.09	18750	18960	18750	24550	13240	18910	18827.68	7.31	0	-2949	19216	19062	18906	18752	18596	19140	18830	114	5640	500	13990	10	1	22684891	4260	8.81	2.82	12	0.10	2132.00	6649.00	39650	20230906	-52.64	16480	20240805	13.96	29500	-36.34	20240102	16480	13.96	20240805	39650	-52.64	20230906	16480	13.96	20240805	3.28	N	290650	500	113 억		1657229	N	N	1452	N	00	N
16	20240829	101122	57	100.00	KSQ150		제약	N	N	N	N		N	18840	-70	5	-0.37	252505150	13429	42.88	18750	18910	18750	24550	13240	18910	18802.97	7.31	0	-5128	19216	19062	18906	18752	18596	19140	18830	114	5640	500	13990	10	1	22684891	4274	8.84	2.83	12	0.06	2132.00	6649.00	39650	20230906	-52.48	16480	20240805	14.32	29500	-36.14	20240102	16480	14.32	20240805	39650	-52.48	20230906	16480	14.32	20240805	3.28	N	290650	500	113 억		1657229	N	N	1452	N	00	N
17	20240829	091128	57	100.00	KSQ150		제약	N	N	N	N		N	18870	-40	5	-0.21	34109960	1818	5.80	18750	18870	18750	24550	13240	18910	18762.35	7.31	0	29	19216	19062	18906	18752	18596	19140	18830	114	5640	500	13990	10	1	22684891	4281	8.85	2.84	12	0.01	2132.00	6649.00	39650	20230906	-52.41	16480	20240805	14.50	29500	-36.03	20240102	16480	14.50	20240805	39650	-52.41	20230906	16480	14.50	20240805	3.28	N	290650	500	113 억		1657229	N	N	1452	N	00	N
18	20240828	161051	57	100.00	KSQ150		제약	N	N	N	N		N	18910	-40	5	-0.21	585365540	30984	45.67	18810	19060	18750	24600	13270	18950	18892.45	7.29	0	4481	19556	19252	18966	18662	18376	19110	18520	114	5650	500	14020	10	1	22684891	4290	8.87	2.84	12	0.14	2132.00	6649.00	39650	20230906	-52.31	16480	20240805	14.75	29500	-35.90	20240102	16480	14.75	20240805	39650	-52.31	20230906	16480	14.75	20240805	3.29	N	290650	500	113 억		1652892	N	N	1452	N	00	N
19	20240828	151059	57	100.00	KSQ150		제약	N	N	N	N		N	18930	-20	5	-0.11	538822100	28523	42.04	18810	19060	18750	24600	13270	18950	18890.79	7.29	0	3650	19556	19252	18966	18662	18376	19110	18520	114	5650	500	14020	10	1	22684891	4294	8.88	2.85	12	0.13	2132.00	6649.00	39650	20230906	-52.26	16480	20240805	14.87	29500	-35.83	20240102	16480	14.87	20240805	39650	-52.26	20230906	16480	14.87	20240805	3.29	N	290650	500	113 억		1652892	N	N	1081	N	00	N
20	20240828	141101	57	100.00	KSQ150		제약	N	N	N	N		N	18920	-30	5	-0.16	457332180	24212	35.69	18810	19060	18750	24600	13270	18950	18888.66	7.29	0	2994	19556	19252	18966	18662	18376	19110	18520	114	5650	500	14020	10	1	22684891	4292	8.87	2.85	12	0.11	2132.00	6649.00	39650	20230906	-52.28	16480	20240805	14.81	29500	-35.86	20240102	16480	14.81	20240805	39650	-52.28	20230906	16480	14.81	20240805	3.29	N	290650	500	113 억		1652892	N	N	1081	N	00	N
21	20240828	131058	57	100.00	KSQ150		제약	N	N	N	N		N	18910	-40	5	-0.21	438610850	23221	34.23	18810	19060	18750	24600	13270	18950	18888.54	7.29	0	3241	19556	19252	18966	18662	18376	19110	18520	114	5650	500	14020	10	1	22684891	4290	8.87	2.84	12	0.10	2132.00	6649.00	39650	20230906	-52.31	16480	20240805	14.75	29500	-35.90	20240102	16480	14.75	20240805	39650	-52.31	20230906	16480	14.75	20240805	3.29	N	290650	500	113 억		1652892	N	N	1081	N	00	N
22	20240828	121055	57	100.00	KSQ150		제약	N	N	N	N		N	18920	-30	5	-0.16	371951860	19695	29.03	18810	19060	18750	24600	13270	18950	18885.60	7.29	0	2249	19556	19252	18966	18662	18376	19110	18520	114	5650	500	14020	10	1	22684891	4292	8.87	2.85	12	0.09	2132.00	6649.00	39650	20230906	-52.28	16480	20240805	14.81	29500	-35.86	20240102	16480	14.81	20240805	39650	-52.28	20230906	16480	14.81	20240805	3.29	N	290650	500	113 억		1652892	N	N	1081	N	00	N
23	20240828	111056	57	100.00	KSQ150		제약	N	N	N	N		N	18970	20	2	0.11	329694130	17466	25.75	18810	19060	18750	24600	13270	18950	18876.34	7.29	0	2193	19556	19252	18966	18662	18376	19110	18520	114	5650	500	14020	10	1	22684891	4303	8.90	2.85	12	0.08	2132.00	6649.00	39650	20230906	-52.16	16480	20240805	15.11	29500	-35.69	20240102	16480	15.11	20240805	39650	-52.16	20230906	16480	15.11	20240805	3.29	N	290650	500	113 억		1652892	N	N	1081	N	00	N
24	20240828	101123	57	100.00	KSQ150		제약	N	N	N	N		N	18970	20	2	0.11	241440340	12806	18.88	18810	19060	18750	24600	13270	18950	18853.69	7.29	0	1763	19556	19252	18966	18662	18376	19110	18520	114	5650	500	14020	10	1	22684891	4303	8.90	2.85	12	0.06	2132.00	6649.00	39650	20230906	-52.16	16480	20240805	15.11	29500	-35.69	20240102	16480	15.11	20240805	39650	-52.16	20230906	16480	15.11	20240805	3.29	N	290650	500	113 억		1652892	N	N	1081	N	00	N
25	20240828	091115	57	100.00	KSQ150		제약	N	N	N	N		N	18890	-60	5	-0.32	49632120	2636	3.89	18810	19060	18810	24600	13270	18950	18828.57	7.29	0	35	19556	19252	18966	18662	18376	19110	18520	114	5650	500	14020	10	1	22684891	4285	8.86	2.84	12	0.01	2132.00	6649.00	39650	20230906	-52.36	16480	20240805	14.62	29500	-35.97	20240102	16480	14.62	20240805	39650	-52.36	20230906	16480	14.62	20240805	3.29	N	290650	500	113 억		1652892	N	N	1081	N	00	N
26	20240827	161050	57	100.00	KSQ150		제약	N	N	N	N		N	18950	-10	5	-0.05	1276562880	67648	95.79	18970	19270	18680	24600	13280	18960	18870.64	7.30	0	-5413	19393	19176	18943	18726	18493	19285	18835	114	5640	500	14030	10	1	22684891	4299	8.89	2.85	12	0.30	2132.00	6649.00	39650	20230906	-52.21	16480	20240805	14.99	29500	-35.76	20240102	16480	14.99	20240805	39650	-52.21	20230906	16480	14.99	20240805	3.31	N	290650	500	113 억		1654932	N	N	1081	N	00	N
27	20240827	151057	57	100.00	KSQ150		제약	N	N	N	N		N	18950	-10	5	-0.05	1227838110	65075	92.15	18970	19270	18680	24600	13280	18960	18868.05	7.30	0	-4748	19393	19176	18943	18726	18493	19285	18835	114	5640	500	14030	10	1	22684891	4299	8.89	2.85	12	0.29	2132.00	6649.00	39650	20230906	-52.21	16480	20240805	14.99	29500	-35.76	20240102	16480	14.99	20240805	39650	-52.21	20230906	16480	14.99	20240805	3.31	N	290650	500	113 억		1654932	N	N	1421	N	00	N
28	20240827	141101	57	100.00	KSQ150		제약	N	N	N	N		N	18830	-130	5	-0.69	1078198470	57149	80.92	18970	19270	18680	24600	13280	18960	18866.45	7.30	0	-3486	19393	19176	18943	18726	18493	19285	18835	114	5640	500	14030	10	1	22684891	4272	8.83	2.83	12	0.25	2132.00	6649.00	39650	20230906	-52.51	16480	20240805	14.26	29500	-36.17	20240102	16480	14.26	20240805	39650	-52.51	20230906	16480	14.26	20240805	3.31	N	290650	500	113 억		1654932	N	N	1421	N	00	N
29	20240827	131104	57	100.00	KSQ150		제약	N	N	N	N		N	18740	-220	5	-1.16	1037187480	54965	77.83	18970	19270	18680	24600	13280	18960	18869.96	7.30	0	-2572	19393	19176	18943	18726	18493	19285	18835	114	5640	500	14030	10	1	22684891	4251	8.79	2.82	12	0.24	2132.00	6649.00	39650	20230906	-52.74	16480	20240805	13.71	29500	-36.47	20240102	16480	13.71	20240805	39650	-52.74	20230906	16480	13.71	20240805	3.31	N	290650	500	113 억		1654932	N	N	1421	N	00	N
30	20240827	121106	57	100.00	KSQ150		제약	N	N	N	N		N	18770	-190	5	-1.00	945664780	50087	70.92	18970	19270	18680	24600	13280	18960	18880.44	7.30	0	-1314	19393	19176	18943	18726	18493	19285	18835	114	5640	500	14030	10	1	22684891	4258	8.80	2.82	12	0.22	2132.00	6649.00	39650	20230906	-52.66	16480	20240805	13.90	29500	-36.37	20240102	16480	13.90	20240805	39650	-52.66	20230906	16480	13.90	20240805	3.31	N	290650	500	113 억		1654932	N	N	1421	N	00	N
31	20240827	111101	57	100.00	KSQ150		제약	N	N	N	N		N	18830	-130	5	-0.69	530041460	27923	39.54	18970	19270	18810	24600	13280	18960	18982.25	7.30	0	2002	19393	19176	18943	18726	18493	19285	18835	114	5640	500	14030	10	1	22684891	4272	8.83	2.83	12	0.12	2132.00	6649.00	39650	20230906	-52.51	16480	20240805	14.26	29500	-36.17	20240102	16480	14.26	20240805	39650	-52.51	20230906	16480	14.26	20240805	3.31	N	290650	500	113 억		1654932	N	N	1421	N	00	N
32	20240827	101059	57	100.00	KSQ150		제약	N	N	N	N		N	19030	70	2	0.37	348549830	18330	25.96	18970	19270	18810	24600	13280	18960	19015.27	7.30	0	2911	19393	19176	18943	18726	18493	19285	18835	114	5640	500	14030	10	1	22684891	4317	8.93	2.86	12	0.08	2132.00	6649.00	39650	20230906	-52.01	16480	20240805	15.47	29500	-35.49	20240102	16480	15.47	20240805	39650	-52.01	20230906	16480	15.47	20240805	3.31	N	290650	500	113 억		1654932	N	N	1421	N	00	N
33	20240827	091100	57	100.00	KSQ150		제약	N	N	N	N		N	18920	-40	5	-0.21	17154700	907	1.28	18970	18980	18810	24600	13280	18960	18913.67	7.30	0	-94	19393	19176	18943	18726	18493	19285	18835	114	5640	500	14030	10	1	22684891	4292	8.87	2.85	12	0.00	2132.00	6649.00	39650	20230906	-52.28	16480	20240805	14.81	29500	-35.86	20240102	16480	14.81	20240805	39650	-52.28	20230906	16480	14.81	20240805	3.31	N	290650	500	113 억		1654932	N	N	1421	N	00	N
34	20240826	161043	57	100.00	KSQ150		제약	N	N	N	N		N	18960	-10	5	-0.05	1330449710	70403	127.49	18910	19160	18710	24650	13280	18970	18897.61	7.27	0	2483	19383	19176	18893	18686	18403	19035	18545	114	5680	500	14030	10	1	22684891	4301	8.89	2.85	12	0.31	2132.00	6649.00	39650	20230906	-52.18	16480	20240805	15.05	29500	-35.73	20240102	16480	15.05	20240805	39650	-52.18	20230906	16480	15.05	20240805	3.28	N	290650	500	113 억		1649409	N	N	1421	N	00	N
35	20240826	151053	57	100.00	KSQ150		제약	N	N	N	N		N	18950	-20	5	-0.11	1266888730	67053	121.42	18910	19160	18710	24650	13280	18970	18893.84	7.27	0	1085	19383	19176	18893	18686	18403	19035	18545	114	5680	500	14030	10	1	22684891	4299	8.89	2.85	12	0.30	2132.00	6649.00	39650	20230906	-52.21	16480	20240805	14.99	29500	-35.76	20240102	16480	14.99	20240805	39650	-52.21	20230906	16480	14.99	20240805	3.28	N	290650	500	113 억		1649409	N	N	213	N	00	N
36	20240826	141057	57	100.00	KSQ150		제약	N	N	N	N		N	18890	-80	5	-0.42	1152033340	60990	110.44	18910	19160	18710	24650	13280	18970	18888.89	7.27	0	-337	19383	19176	18893	18686	18403	19035	18545	114	5680	500	14030	10	1	22684891	4285	8.86	2.84	12	0.27	2132.00	6649.00	39650	20230906	-52.36	16480	20240805	14.62	29500	-35.97	20240102	16480	14.62	20240805	39650	-52.36	20230906	16480	14.62	20240805	3.28	N	290650	500	113 억		1649409	N	N	213	N	00	N
37	20240826	131056	57	100.00	KSQ150		제약	N	N	N	N		N	18810	-160	5	-0.84	1010283710	53473	96.83	18910	19160	18710	24650	13280	18970	18893.34	7.27	0	-2473	19383	19176	18893	18686	18403	19035	18545	114	5680	500	14030	10	1	22684891	4267	8.82	2.83	12	0.24	2132.00	6649.00	39650	20230906	-52.56	16480	20240805	14.14	29500	-36.24	20240102	16480	14.14	20240805	39650	-52.56	20230906	16480	14.14	20240805	3.28	N	290650	500	113 억		1649409	N	N	213	N	00	N
38	20240826	121051	57	100.00	KSQ150		제약	N	N	N	N		N	18830	-140	5	-0.74	854466420	45196	81.84	18910	19160	18710	24650	13280	18970	18905.80	7.27	0	-2434	19383	19176	18893	18686	18403	19035	18545	114	5680	500	14030	10	1	22684891	4272	8.83	2.83	12	0.20	2132.00	6649.00	39650	20230906	-52.51	16480	20240805	14.26	29500	-36.17	20240102	16480	14.26	20240805	39650	-52.51	20230906	16480	14.26	20240805	3.28	N	290650	500	113 억		1649409	N	N	213	N	00	N
39	20240826	111054	57	100.00	KSQ150		제약	N	N	N	N		N	18960	-10	5	-0.05	788941750	41737	75.58	18910	19160	18710	24650	13280	18970	18902.69	7.27	0	-413	19383	19176	18893	18686	18403	19035	18545	114	5680	500	14030	10	1	22684891	4301	8.89	2.85	12	0.18	2132.00	6649.00	39650	20230906	-52.18	16480	20240805	15.05	29500	-35.73	20240102	16480	15.05	20240805	39650	-52.18	20230906	16480	15.05	20240805	3.28	N	290650	500	113 억		1649409	N	N	213	N	00	N
40	20240826	101055	57	100.00	KSQ150		제약	N	N	N	N		N	18990	20	2	0.11	659851190	34929	63.25	18910	19160	18710	24650	13280	18970	18891.21	7.27	0	1926	19383	19176	18893	18686	18403	19035	18545	114	5680	500	14030	10	1	22684891	4308	8.91	2.86	12	0.15	2132.00	6649.00	39650	20230906	-52.11	16480	20240805	15.23	29500	-35.63	20240102	16480	15.23	20240805	39650	-52.11	20230906	16480	15.23	20240805	3.28	N	290650	500	113 억		1649409	N	N	213	N	00	N
41	20240826	091051	57	100.00	KSQ150		제약	N	N	N	N		N	19100	130	2	0.69	116142940	6104	11.05	18910	19160	18870	24650	13280	18970	19027.35	7.27	0	1233	19383	19176	18893	18686	18403	19035	18545	114	5680	500	14030	10	1	22684891	4333	8.96	2.87	12	0.03	2132.00	6649.00	39650	20230906	-51.83	16480	20240805	15.90	29500	-35.25	20240102	16480	15.90	20240805	39650	-51.83	20230906	16480	15.90	20240805	3.28	N	290650	500	113 억		1649409	N	N	213	N	00	N
42	20240823	161044	57	100.00	KSQ150		제약	N	N	N	N		N	18970	-110	5	-0.58	1043074660	55184	112.08	19000	19100	18610	24800	13360	19080	18901.50	7.35	0	-14721	19266	19172	19036	18942	18806	19220	18990	114	5720	500	14110	10	1	22684891	4303	8.90	2.85	12	0.24	2132.00	6649.00	39650	20230906	-52.16	16480	20240805	15.11	29500	-35.69	20240102	16480	15.11	20240805	39650	-52.16	20230906	16480	15.11	20240805	3.34	N	290650	500	113 억		1667415	N	N	213	N	00	N
43	20240823	151053	57	100.00	KSQ150		제약	N	N	N	N		N	18980	-100	5	-0.52	1000768500	52956	107.55	19000	19100	18610	24800	13360	19080	18898.11	7.35	0	-14158	19266	19172	19036	18942	18806	19220	18990	114	5720	500	14110	10	1	22684891	4306	8.90	2.85	12	0.23	2132.00	6649.00	39650	20230906	-52.13	16480	20240805	15.17	29500	-35.66	20240102	16480	15.17	20240805	39650	-52.13	20230906	16480	15.17	20240805	3.34	N	290650	500	113 억		1667415	N	N	874	N	00	N
44	20240823	141052	57	100.00	KSQ150		제약	N	N	N	N		N	19040	-40	5	-0.21	847746390	44907	91.21	19000	19100	18610	24800	13360	19080	18877.82	7.35	0	-12163	19266	19172	19036	18942	18806	19220	18990	114	5720	500	14110	10	1	22684891	4319	8.93	2.86	12	0.20	2132.00	6649.00	39650	20230906	-51.98	16480	20240805	15.53	29500	-35.46	20240102	16480	15.53	20240805	39650	-51.98	20230906	16480	15.53	20240805	3.34	N	290650	500	113 억		1667415	N	N	874	N	00	N
45	20240823	131051	57	100.00	KSQ150		제약	N	N	N	N		N	18990	-90	5	-0.47	576023480	30633	62.22	19000	19100	18610	24800	13360	19080	18804.02	7.35	0	-5547	19266	19172	19036	18942	18806	19220	18990	114	5720	500	14110	10	1	22684891	4308	8.91	2.86	12	0.14	2132.00	6649.00	39650	20230906	-52.11	16480	20240805	15.23	29500	-35.63	20240102	16480	15.23	20240805	39650	-52.11	20230906	16480	15.23	20240805	3.34	N	290650	500	113 억		1667415	N	N	874	N	00	N
46	20240823	121050	57	100.00	KSQ150		제약	N	N	N	N		N	18850	-230	5	-1.21	514899430	27397	55.64	19000	19100	18610	24800	13360	19080	18794.01	7.35	0	-5377	19266	19172	19036	18942	18806	19220	18990	114	5720	500	14110	10	1	22684891	4276	8.84	2.84	12	0.12	2132.00	6649.00	39650	20230906	-52.46	16480	20240805	14.38	29500	-36.10	20240102	16480	14.38	20240805	39650	-52.46	20230906	16480	14.38	20240805	3.34	N	290650	500	113 억		1667415	N	N	874	N	00	N
47	20240823	111047	57	100.00	KSQ150		제약	N	N	N	N		N	18670	-410	5	-2.15	418446270	22254	45.20	19000	19100	18610	24800	13360	19080	18803.19	7.35	0	-3729	19266	19172	19036	18942	18806	19220	18990	114	5720	500	14110	10	1	22684891	4235	8.76	2.81	12	0.10	2132.00	6649.00	39650	20230906	-52.91	16480	20240805	13.29	29500	-36.71	20240102	16480	13.29	20240805	39650	-52.91	20230906	16480	13.29	20240805	3.34	N	290650	500	113 억		1667415	N	N	874	N	00	N
48	20240823	101053	57	100.00	KSQ150		제약	N	N	N	N		N	18920	-160	5	-0.84	115144440	6071	12.33	19000	19100	18900	24800	13360	19080	18966.31	7.35	0	-1455	19266	19172	19036	18942	18806	19220	18990	114	5720	500	14110	10	1	22684891	4292	8.87	2.85	12	0.03	2132.00	6649.00	39650	20230906	-52.28	16480	20240805	14.81	29500	-35.86	20240102	16480	14.81	20240805	39650	-52.28	20230906	16480	14.81	20240805	3.34	N	290650	500	113 억		1667415	N	N	874	N	00	N
49	20240823	091052	57	100.00	KSQ150		제약	N	N	N	N		N	19080	0	3	0.00	15260840	803	1.63	19000	19100	18960	24800	13360	19080	19004.78	7.35	0	183	19266	19172	19036	18942	18806	19220	18990	114	5720	500	14110	10	1	22684891	4328	8.95	2.87	12	0.00	2132.00	6649.00	39650	20230906	-51.88	16480	20240805	15.78	29500	-35.32	20240102	16480	15.78	20240805	39650	-51.88	20230906	16480	15.78	20240805	3.34	N	290650	500	113 억		1667415	N	N	874	N	00	N
50	20240822	161045	57	100.00	KSQ150		제약	N	N	N	N		N	19080	40	2	0.21	921390190	48470	72.81	19040	19130	18900	24750	13330	19040	19009.35	7.42	0	-17636	19493	19266	19043	18816	18593	19380	18930	114	5710	500	14080	10	1	22684891	4328	8.95	2.87	12	0.21	2132.00	6649.00	39900	20230816	-52.18	16480	20240805	15.78	29500	-35.32	20240102	16480	15.78	20240805	39650	-51.88	20230906	16480	15.78	20240805	3.29	N	290650	500	113 억		1683176	N	N	874	N	00	N
51	20240822	151054	57	100.00	KSQ150		제약	N	N	N	N		N	19060	20	2	0.11	886797180	46656	70.08	19040	19130	18900	24750	13330	19040	19007.14	7.42	0	-16925	19493	19266	19043	18816	18593	19380	18930	114	5710	500	14080	10	1	22684891	4324	8.94	2.87	12	0.21	2132.00	6649.00	39900	20230816	-52.23	16480	20240805	15.66	29500	-35.39	20240102	16480	15.66	20240805	39650	-51.93	20230906	16480	15.66	20240805	3.29	N	290650	500	113 억		1683176	N	N	1184	N	00	N
52	20240822	141055	57	100.00	KSQ150		제약	N	N	N	N		N	19010	-30	5	-0.16	813276560	42795	64.28	19040	19130	18900	24750	13330	19040	19004.01	7.42	0	-16714	19493	19266	19043	18816	18593	19380	18930	114	5710	500	14080	10	1	22684891	4312	8.92	2.86	12	0.19	2132.00	6649.00	39900	20230816	-52.36	16480	20240805	15.35	29500	-35.56	20240102	16480	15.35	20240805	39650	-52.06	20230906	16480	15.35	20240805	3.29	N	290650	500	113 억		1683176	N	N	1184	N	00	N
53	20240822	131053	57	100.00	KSQ150		제약	N	N	N	N		N	19050	10	2	0.05	743959010	39156	58.82	19040	19130	18900	24750	13330	19040	18999.87	7.42	0	-17186	19493	19266	19043	18816	18593	19380	18930	114	5710	500	14080	10	1	22684891	4321	8.94	2.87	12	0.17	2132.00	6649.00	39900	20230816	-52.26	16480	20240805	15.59	29500	-35.42	20240102	16480	15.59	20240805	39650	-51.95	20230906	16480	15.59	20240805	3.29	N	290650	500	113 억		1683176	N	N	1184	N	00	N
54	20240822	121058	57	100.00	KSQ150		제약	N	N	N	N		N	19040	0	3	0.00	570287230	29997	45.06	19040	19130	18900	24750	13330	19040	19011.48	7.42	0	-13984	19493	19266	19043	18816	18593	19380	18930	114	5710	500	14080	10	1	22684891	4319	8.93	2.86	12	0.13	2132.00	6649.00	39900	20230816	-52.28	16480	20240805	15.53	29500	-35.46	20240102	16480	15.53	20240805	39650	-51.98	20230906	16480	15.53	20240805	3.29	N	290650	500	113 억		1683176	N	N	1184	N	00	N
55	20240822	111048	57	100.00	KSQ150		제약	N	N	N	N		N	19050	10	2	0.05	473810060	24928	37.45	19040	19130	18900	24750	13330	19040	19007.14	7.42	0	-10979	19493	19266	19043	18816	18593	19380	18930	114	5710	500	14080	10	1	22684891	4321	8.94	2.87	12	0.11	2132.00	6649.00	39900	20230816	-52.26	16480	20240805	15.59	29500	-35.42	20240102	16480	15.59	20240805	39650	-51.95	20230906	16480	15.59	20240805	3.29	N	290650	500	113 억		1683176	N	N	1184	N	00	N
56	20240822	101048	57	100.00	KSQ150		제약	N	N	N	N		N	19090	50	2	0.26	362764300	19110	28.71	19040	19130	18900	24750	13330	19040	18982.96	7.42	0	-9012	19493	19266	19043	18816	18593	19380	18930	114	5710	500	14080	10	1	22684891	4331	8.95	2.87	12	0.08	2132.00	6649.00	39900	20230816	-52.16	16480	20240805	15.84	29500	-35.29	20240102	16480	15.84	20240805	39650	-51.85	20230906	16480	15.84	20240805	3.29	N	290650	500	113 억		1683176	N	N	1184	N	00	N
57	20240822	091048	57	100.00	KSQ150		제약	N	N	N	N		N	19050	10	2	0.05	73767700	3888	5.84	19040	19100	18930	24750	13330	19040	18973.17	7.42	0	-1975	19493	19266	19043	18816	18593	19380	18930	114	5710	500	14080	10	1	22684891	4321	8.94	2.87	12	0.02	2132.00	6649.00	39900	20230816	-52.26	16480	20240805	15.59	29500	-35.42	20240102	16480	15.59	20240805	39650	-51.95	20230906	16480	15.59	20240805	3.29	N	290650	500	113 억		1683176	N	N	1184	N	00	N
58	20240821	161041	57	100.00	KSQ150		제약	N	N	N	N		N	19040	40	2	0.21	1270043650	66480	59.57	18820	19270	18820	24700	13300	19000	19104.15	7.41	0	4370	19560	19280	19000	18720	18440	19140	18580	114	5700	500	14060	10	1	22684891	4319	8.93	2.86	12	0.29	2132.00	6649.00	39900	20230816	-52.28	16480	20240805	15.53	29500	-35.46	20240102	16480	15.53	20240805	39650	-51.98	20230906	16480	15.53	20240805	3.30	N	290650	500	113 억		1681635	N	N	1184	N	00	N
59	20240821	151055	57	100.00	KSQ150		제약	N	N	N	N		N	19060	60	2	0.32	1187919990	62166	55.70	18820	19270	18820	24700	13300	19000	19108.84	7.41	0	5174	19560	19280	19000	18720	18440	19140	18580	114	5700	500	14060	10	1	22684891	4324	8.94	2.87	12	0.27	2132.00	6649.00	39900	20230816	-52.23	16480	20240805	15.66	29500	-35.39	20240102	16480	15.66	20240805	39650	-51.93	20230906	16480	15.66	20240805	3.30	N	290650	500	113 억		1681635	N	N	296	N	00	N
60	20240821	141052	57	100.00	KSQ150		제약	N	N	N	N		N	19100	100	2	0.53	825791200	43228	38.74	18820	19270	18820	24700	13300	19000	19103.16	7.41	0	285	19560	19280	19000	18720	18440	19140	18580	114	5700	500	14060	10	1	22684891	4333	8.96	2.87	12	0.19	2132.00	6649.00	39900	20230816	-52.13	16480	20240805	15.90	29500	-35.25	20240102	16480	15.90	20240805	39650	-51.83	20230906	16480	15.90	20240805	3.30	N	290650	500	113 억		1681635	N	N	296	N	00	N
61	20240821	131100	57	100.00	KSQ150		제약	N	N	N	N		N	19020	20	2	0.11	753881440	39454	35.35	18820	19270	18820	24700	13300	19000	19107.86	7.41	0	264	19560	19280	19000	18720	18440	19140	18580	114	5700	500	14060	10	1	22684891	4315	8.92	2.86	12	0.17	2132.00	6649.00	39900	20230816	-52.33	16480	20240805	15.41	29500	-35.53	20240102	16480	15.41	20240805	39650	-52.03	20230906	16480	15.41	20240805	3.30	N	290650	500	113 억		1681635	N	N	296	N	00	N
62	20240821	121058	57	100.00	KSQ150		제약	N	N	N	N		N	19030	30	2	0.16	687537630	35959	32.22	18820	19270	18820	24700	13300	19000	19120.04	7.41	0	508	19560	19280	19000	18720	18440	19140	18580	114	5700	500	14060	10	1	22684891	4317	8.93	2.86	12	0.16	2132.00	6649.00	39900	20230816	-52.31	16480	20240805	15.47	29500	-35.49	20240102	16480	15.47	20240805	39650	-52.01	20230906	16480	15.47	20240805	3.30	N	290650	500	113 억		1681635	N	N	296	N	00	N
63	20240821	111053	57	100.00	KSQ150		제약	N	N	N	N		N	19120	120	2	0.63	601386940	31434	28.17	18820	19270	18820	24700	13300	19000	19131.73	7.41	0	338	19560	19280	19000	18720	18440	19140	18580	114	5700	500	14060	10	1	22684891	4337	8.97	2.88	12	0.14	2132.00	6649.00	39900	20230816	-52.08	16480	20240805	16.02	29500	-35.19	20240102	16480	16.02	20240805	39650	-51.78	20230906	16480	16.02	20240805	3.30	N	290650	500	113 억		1681635	N	N	296	N	00	N
64	20240821	101058	57	100.00	KSQ150		제약	N	N	N	N		N	19150	150	2	0.79	470244320	24581	22.03	18820	19270	18820	24700	13300	19000	19130.40	7.41	0	1203	19560	19280	19000	18720	18440	19140	18580	114	5700	500	14060	10	1	22684891	4344	8.98	2.88	12	0.11	2132.00	6649.00	39900	20230816	-52.01	16480	20240805	16.20	29500	-35.08	20240102	16480	16.20	20240805	39650	-51.70	20230906	16480	16.20	20240805	3.30	N	290650	500	113 억		1681635	N	N	296	N	00	N
65	20240821	091049	57	100.00	KSQ150		제약	N	N	N	N		N	19080	80	2	0.42	30996160	1634	1.46	18820	19120	18820	24700	13300	19000	18969.50	7.41	0	-198	19560	19280	19000	18720	18440	19140	18580	114	5700	500	14060	10	1	22684891	4328	8.95	2.87	12	0.01	2132.00	6649.00	39900	20230816	-52.18	16480	20240805	15.78	29500	-35.32	20240102	16480	15.78	20240805	39650	-51.88	20230906	16480	15.78	20240805	3.30	N	290650	500	113 억		1681635	N	N	296	N	00	N
66	20240820	161036	57	100.00	KSQ150		제약	N	N	N	N		N	19000	-200	5	-1.04	2112057600	111443	123.44	19150	19280	18720	24950	13440	19200	18951.91	7.42	0	-1188	19960	19580	19220	18840	18480	19770	19030	114	5750	500	14200	10	1	22684891	4310	8.91	2.86	12	0.49	2132.00	6649.00	39900	20230816	-52.38	16480	20240805	15.29	29500	-35.59	20240102	16480	15.29	20240805	39650	-52.08	20230906	16480	15.29	20240805	3.33	N	290650	500	113 억		1684290	N	N	296	N	00	N
67	20240820	151049	57	100.00	KSQ150		제약	N	N	N	N		N	18990	-210	5	-1.09	2067500370	109096	120.84	19150	19280	18720	24950	13440	19200	18951.20	7.42	0	-535	19960	19580	19220	18840	18480	19770	19030	114	5750	500	14200	10	1	22684891	4308	8.91	2.86	12	0.48	2132.00	6649.00	39900	20230816	-52.41	16480	20240805	15.23	29500	-35.63	20240102	16480	15.23	20240805	39650	-52.11	20230906	16480	15.23	20240805	3.33	N	290650	500	113 억		1684290	N	N	1780	N	00	N
68	20240820	141045	57	100.00	KSQ150		제약	N	N	N	N		N	18830	-370	5	-1.93	1807488360	95343	105.61	19150	19280	18720	24950	13440	19200	18957.75	7.42	0	-3709	19960	19580	19220	18840	18480	19770	19030	114	5750	500	14200	10	1	22684891	4272	8.83	2.83	12	0.42	2132.00	6649.00	39900	20230816	-52.81	16480	20240805	14.26	29500	-36.17	20240102	16480	14.26	20240805	39650	-52.51	20230906	16480	14.26	20240805	3.33	N	290650	500	113 억		1684290	N	N	1780	N	00	N
69	20240820	131049	57	100.00	KSQ150		제약	N	N	N	N		N	19040	-160	5	-0.83	1548046780	81659	90.45	19150	19280	18720	24950	13440	19200	18957.45	7.42	0	-2182	19960	19580	19220	18840	18480	19770	19030	114	5750	500	14200	10	1	22684891	4319	8.93	2.86	12	0.36	2132.00	6649.00	39900	20230816	-52.28	16480	20240805	15.53	29500	-35.46	20240102	16480	15.53	20240805	39650	-51.98	20230906	16480	15.53	20240805	3.33	N	290650	500	113 억		1684290	N	N	1780	N	00	N
70	20240820	121040	57	100.00	KSQ150		제약	N	N	N	N		N	18970	-230	5	-1.20	1358778360	71706	79.43	19150	19280	18720	24950	13440	19200	18949.30	7.42	0	-4948	19960	19580	19220	18840	18480	19770	19030	114	5750	500	14200	10	1	22684891	4303	8.90	2.85	12	0.32	2132.00	6649.00	39900	20230816	-52.46	16480	20240805	15.11	29500	-35.69	20240102	16480	15.11	20240805	39650	-52.16	20230906	16480	15.11	20240805	3.33	N	290650	500	113 억		1684290	N	N	1780	N	00	N
71	20240820	111040	57	100.00	KSQ150		제약	N	N	N	N		N	18740	-460	5	-2.40	1103093610	58232	64.50	19150	19280	18720	24950	13440	19200	18943.08	7.42	0	-5896	19960	19580	19220	18840	18480	19770	19030	114	5750	500	14200	10	1	22684891	4251	8.79	2.82	12	0.26	2132.00	6649.00	39900	20230816	-53.03	16480	20240805	13.71	29500	-36.47	20240102	16480	13.71	20240805	39650	-52.74	20230906	16480	13.71	20240805	3.33	N	290650	500	113 억		1684290	N	N	1780	N	00	N
72	20240820	101037	57	100.00	KSQ150		제약	N	N	N	N		N	19040	-160	5	-0.83	369121690	19305	21.38	19150	19280	18990	24950	13440	19200	19120.52	7.42	0	-5846	19960	19580	19220	18840	18480	19770	19030	114	5750	500	14200	10	1	22684891	4319	8.93	2.86	12	0.09	2132.00	6649.00	39900	20230816	-52.28	16480	20240805	15.53	29500	-35.46	20240102	16480	15.53	20240805	39650	-51.98	20230906	16480	15.53	20240805	3.33	N	290650	500	113 억		1684290	N	N	1780	N	00	N
73	20240820	091040	57	100.00	KSQ150		제약	N	N	N	N		N	19190	-10	5	-0.05	54507580	2843	3.15	19150	19280	19120	24950	13440	19200	19172.56	7.42	0	-820	19960	19580	19220	18840	18480	19770	19030	114	5750	500	14200	10	1	22684891	4353	9.00	2.89	12	0.01	2132.00	6649.00	39900	20230816	-51.90	16480	20240805	16.44	29500	-34.95	20240102	16480	16.44	20240805	39650	-51.60	20230906	16480	16.44	20240805	3.33	N	290650	500	113 억		1684290	N	N	1780	N	00	N
74	20240819	161028	57	100.00	KSQ150		제약	N	N	N	N		N	19200	300	2	1.59	1737988110	90132	151.03	19040	19600	18860	24550	13230	18900	19282.70	7.39	0	7914	19606	19252	19006	18652	18406	19130	18530	114	5650	500	13980	10	1	22684891	4355	9.01	2.89	12	0.40	2132.00	6649.00	39900	20230816	-51.88	16480	20240805	16.50	29500	-34.92	20240102	16480	16.50	20240805	39650	-51.58	20230906	16480	16.50	20240805	3.32	N	290650	500	113 억		1676175	N	N	1780	N	00	N
75	20240819	151038	57	100.00	KSQ150		제약	N	N	N	N		N	19150	250	2	1.32	1665990910	86377	144.74	19040	19600	18860	24550	13230	18900	19287.44	7.39	0	8059	19606	19252	19006	18652	18406	19130	18530	114	5650	500	13980	10	1	22684891	4344	8.98	2.88	12	0.38	2132.00	6649.00	39900	20230816	-52.01	16480	20240805	16.20	29500	-35.08	20240102	16480	16.20	20240805	39650	-51.70	20230906	16480	16.20	20240805	3.32	N	290650	500	113 억		1676175	N	N	1087	N	00	N
76	20240819	141039	57	100.00	KSQ150		제약	N	N	N	N		N	19260	360	2	1.90	1566364210	81190	136.04	19040	19600	18860	24550	13230	18900	19292.58	7.39	0	8414	19606	19252	19006	18652	18406	19130	18530	114	5650	500	13980	10	1	22684891	4369	9.03	2.90	12	0.36	2132.00	6649.00	39900	20230816	-51.73	16480	20240805	16.87	29500	-34.71	20240102	16480	16.87	20240805	39650	-51.42	20230906	16480	16.87	20240805	3.32	N	290650	500	113 억		1676175	N	N	1087	N	00	N
77	20240819	131034	57	100.00	KSQ150		제약	N	N	N	N		N	19430	530	2	2.80	1298702120	67320	112.80	19040	19600	18860	24550	13230	18900	19291.48	7.39	0	9684	19606	19252	19006	18652	18406	19130	18530	114	5650	500	13980	10	1	22684891	4408	9.11	2.92	12	0.30	2132.00	6649.00	39900	20230816	-51.30	16480	20240805	17.90	29500	-34.14	20240102	16480	17.90	20240805	39650	-51.00	20230906	16480	17.90	20240805	3.32	N	290650	500	113 억		1676175	N	N	1087	N	00	N
78	20240819	121033	57	100.00	KSQ150		제약	N	N	N	N		N	19500	600	2	3.17	1203964310	62456	104.65	19040	19600	18860	24550	13230	18900	19277.00	7.39	0	9623	19606	19252	19006	18652	18406	19130	18530	114	5650	500	13980	10	1	22684891	4424	9.15	2.93	12	0.28	2132.00	6649.00	39900	20230816	-51.13	16480	20240805	18.33	29500	-33.90	20240102	16480	18.33	20240805	39650	-50.82	20230906	16480	18.33	20240805	3.32	N	290650	500	113 억		1676175	N	N	1087	N	00	N
79	20240819	111035	57	100.00	KSQ150		제약	N	N	N	N		N	19420	520	2	2.75	926821310	48201	80.77	19040	19600	18860	24550	13230	18900	19228.26	7.39	0	7031	19606	19252	19006	18652	18406	19130	18530	114	5650	500	13980	10	1	22684891	4405	9.11	2.92	12	0.21	2132.00	6649.00	39900	20230816	-51.33	16480	20240805	17.84	29500	-34.17	20240102	16480	17.84	20240805	39650	-51.02	20230906	16480	17.84	20240805	3.32	N	290650	500	113 억		1676175	N	N	1087	N	00	N
80	20240819	101034	57	100.00	KSQ150		제약	N	N	N	N		N	19210	310	2	1.64	394170120	20675	34.64	19040	19220	18860	24550	13230	18900	19065.06	7.39	0	1627	19606	19252	19006	18652	18406	19130	18530	114	5650	500	13980	10	1	22684891	4358	9.01	2.89	12	0.09	2132.00	6649.00	39900	20230816	-51.85	16480	20240805	16.57	29500	-34.88	20240102	16480	16.57	20240805	39650	-51.55	20230906	16480	16.57	20240805	3.32	N	290650	500	113 억		1676175	N	N	1087	N	00	N
81	20240819	091033	57	100.00	KSQ150		제약	N	N	N	N		N	18910	10	2	0.05	16251410	859	1.44	19040	19040	18860	24550	13230	18900	18918.99	7.39	0	-190	19606	19252	19006	18652	18406	19130	18530	114	5650	500	13980	10	1	22684891	4290	8.87	2.84	12	0.00	2132.00	6649.00	39900	20230816	-52.61	16480	20240805	14.75	29500	-35.90	20240102	16480	14.75	20240805	39650	-52.31	20230906	16480	14.75	20240805	3.32	N	290650	500	113 억		1676175	N	N	1087	N	00	N
82	20240816	161025	57	100.00	KSQ150		제약	N	N	N	N		N	18900	120	2	0.64	1131837190	59672	156.78	19240	19360	18760	24400	13150	18780	18967.75	7.43	0	-11609	19380	19080	18800	18500	18220	19230	18650	114	5620	500	13890	10	1	22684891	4287	8.86	2.84	12	0.26	2132.00	6649.00	39900	20230816	-52.63	16480	20240805	14.68	29500	-35.93	20240102	16480	14.68	20240805	39900	-52.63	20230816	16480	14.68	20240805	3.27	N	290650	500	113 억		1685657	N	N	1087	N	00	N
83	20240816	151030	57	100.00	KSQ150		제약	N	N	N	N		N	18940	160	2	0.85	1044569270	55060	144.67	19240	19360	18760	24400	13150	18780	18971.47	7.43	0	-10190	19380	19080	18800	18500	18220	19230	18650	114	5620	500	13890	10	1	22684891	4297	8.88	2.85	12	0.24	2132.00	6649.00	39900	20230816	-52.53	16480	20240805	14.93	29500	-35.80	20240102	16480	14.93	20240805	39900	-52.53	20230816	16480	14.93	20240805	3.27	N	290650	500	113 억		1685657	N	N	79	N	00	N
84	20240816	141033	57	100.00	KSQ150		제약	N	N	N	N		N	18910	130	2	0.69	884144230	46597	122.43	19240	19360	18760	24400	13150	18780	18974.27	7.43	0	-8364	19380	19080	18800	18500	18220	19230	18650	114	5620	500	13890	10	1	22684891	4290	8.87	2.84	12	0.21	2132.00	6649.00	39900	20230816	-52.61	16480	20240805	14.75	29500	-35.90	20240102	16480	14.75	20240805	39900	-52.61	20230816	16480	14.75	20240805	3.27	N	290650	500	113 억		1685657	N	N	79	N	00	N
85	20240816	131035	57	100.00	KSQ150		제약	N	N	N	N		N	18790	10	2	0.05	693710960	36489	95.87	19240	19360	18760	24400	13150	18780	19011.51	7.43	0	-9217	19380	19080	18800	18500	18220	19230	18650	114	5620	500	13890	10	1	22684891	4262	8.81	2.83	12	0.16	2132.00	6649.00	39900	20230816	-52.91	16480	20240805	14.02	29500	-36.31	20240102	16480	14.02	20240805	39900	-52.91	20230816	16480	14.02	20240805	3.27	N	290650	500	113 억		1685657	N	N	79	N	00	N
86	20240816	121028	57	100.00	KSQ150		제약	N	N	N	N		N	18930	150	2	0.80	542148890	28439	74.72	19240	19360	18840	24400	13150	18780	19063.57	7.43	0	-7930	19380	19080	18800	18500	18220	19230	18650	114	5620	500	13890	10	1	22684891	4294	8.88	2.85	12	0.13	2132.00	6649.00	39900	20230816	-52.56	16480	20240805	14.87	29500	-35.83	20240102	16480	14.87	20240805	39900	-52.56	20230816	16480	14.87	20240805	3.27	N	290650	500	113 억		1685657	N	N	79	N	00	N
87	20240816	111033	57	100.00	KSQ150		제약	N	N	N	N		N	18880	100	2	0.53	428186190	22438	58.95	19240	19360	18840	24400	13150	18780	19083.08	7.43	0	-4421	19380	19080	18800	18500	18220	19230	18650	114	5620	500	13890	10	1	22684891	4283	8.86	2.84	12	0.10	2132.00	6649.00	39900	20230816	-52.68	16480	20240805	14.56	29500	-36.00	20240102	16480	14.56	20240805	39900	-52.68	20230816	16480	14.56	20240805	3.27	N	290650	500	113 억		1685657	N	N	79	N	00	N
88	20240816	101029	57	100.00	KSQ150		제약	N	N	N	N		N	18950	170	2	0.91	342567200	17913	47.07	19240	19360	18880	24400	13150	18780	19123.94	7.43	0	-1404	19380	19080	18800	18500	18220	19230	18650	114	5620	500	13890	10	1	22684891	4299	8.89	2.85	12	0.08	2132.00	6649.00	39900	20230816	-52.51	16480	20240805	14.99	29500	-35.76	20240102	16480	14.99	20240805	39900	-52.51	20230816	16480	14.99	20240805	3.27	N	290650	500	113 억		1685657	N	N	79	N	00	N
89	20240816	091032	57	100.00	KSQ150		제약	N	N	N	N		N	19150	370	2	1.97	162564120	8449	22.20	19240	19360	19120	24400	13150	18780	19240.63	7.43	0	1300	19380	19080	18800	18500	18220	19230	18650	114	5620	500	13890	10	1	22684891	4344	8.98	2.88	12	0.04	2132.00	6649.00	39900	20230816	-52.01	16480	20240805	16.20	29500	-35.08	20240102	16480	16.20	20240805	39900	-52.01	20230816	16480	16.20	20240805	3.27	N	290650	500	113 억		1685657	N	N	79	N	00	N
90	20240814	161031	57	100.00	KSQ150		제약	N	N	N	N		N	18780	130	2	0.70	702489460	37493	47.92	18710	19100	18520	24200	13060	18650	18736.54	7.43	0	-3355	19170	18910	18690	18430	18210	18800	18320	114	5550	500	13800	10	1	22684891	4260	8.81	2.82	12	0.17	2132.00	6649.00	39900	20230816	-52.93	16480	20240805	13.96	29500	-36.34	20240102	16480	13.96	20240805	39900	-52.93	20230816	16480	13.96	20240805	3.31	N	290650	500	113 억		1685992	N	N	79	N	00	N
91	20240814	151032	57	100.00	KSQ150		제약	N	N	N	N		N	18830	180	2	0.97	630553120	33665	43.03	18710	19100	18520	24200	13060	18650	18730.23	7.43	0	-2768	19170	18910	18690	18430	18210	18800	18320	114	5550	500	13800	10	1	22684891	4272	8.83	2.83	12	0.15	2132.00	6649.00	39900	20230816	-52.81	16480	20240805	14.26	29500	-36.17	20240102	16480	14.26	20240805	39900	-52.81	20230816	16480	14.26	20240805	3.31	N	290650	500	113 억		1685992	N	N	237	N	00	N
92	20240814	141037	57	100.00	KSQ150		제약	N	N	N	N		N	18880	230	2	1.23	566296310	30255	38.67	18710	19100	18520	24200	13060	18650	18717.45	7.43	0	-3815	19170	18910	18690	18430	18210	18800	18320	114	5550	500	13800	10	1	22684891	4283	8.86	2.84	12	0.13	2132.00	6649.00	39900	20230816	-52.68	16480	20240805	14.56	29500	-36.00	20240102	16480	14.56	20240805	39900	-52.68	20230816	16480	14.56	20240805	3.31	N	290650	500	113 억		1685992	N	N	237	N	00	N
93	20240814	131035	57	100.00	KSQ150		제약	N	N	N	N		N	18810	160	2	0.86	502918100	26889	34.37	18710	19100	18520	24200	13060	18650	18703.49	7.43	0	-4716	19170	18910	18690	18430	18210	18800	18320	114	5550	500	13800	10	1	22684891	4267	8.82	2.83	12	0.12	2132.00	6649.00	39900	20230816	-52.86	16480	20240805	14.14	29500	-36.24	20240102	16480	14.14	20240805	39900	-52.86	20230816	16480	14.14	20240805	3.31	N	290650	500	113 억		1685992	N	N	237	N	00	N
94	20240814	121029	57	100.00	KSQ150		제약	N	N	N	N		N	18640	-10	5	-0.05	433562120	23177	29.62	18710	19100	18520	24200	13060	18650	18706.57	7.43	0	-5529	19170	18910	18690	18430	18210	18800	18320	114	5550	500	13800	10	1	22684891	4228	8.74	2.80	12	0.10	2132.00	6649.00	39900	20230816	-53.28	16480	20240805	13.11	29500	-36.81	20240102	16480	13.11	20240805	39900	-53.28	20230816	16480	13.11	20240805	3.31	N	290650	500	113 억		1685992	N	N	237	N	00	N
95	20240814	111024	57	100.00	KSQ150		제약	N	N	N	N		N	18540	-110	5	-0.59	355701160	18988	24.27	18710	19100	18540	24200	13060	18650	18732.95	7.43	0	-5284	19170	18910	18690	18430	18210	18800	18320	114	5550	500	13800	10	1	22684891	4206	8.70	2.79	12	0.08	2132.00	6649.00	39900	20230816	-53.53	16480	20240805	12.50	29500	-37.15	20240102	16480	12.50	20240805	39900	-53.53	20230816	16480	12.50	20240805	3.31	N	290650	500	113 억		1685992	N	N	237	N	00	N
96	20240814	101021	57	100.00	KSQ150		제약	N	N	N	N		N	18720	70	2	0.38	232651050	12386	15.83	18710	19100	18660	24200	13060	18650	18783.39	7.43	0	-3639	19170	18910	18690	18430	18210	18800	18320	114	5550	500	13800	10	1	22684891	4247	8.78	2.82	12	0.05	2132.00	6649.00	39900	20230816	-53.08	16480	20240805	13.59	29500	-36.54	20240102	16480	13.59	20240805	39900	-53.08	20230816	16480	13.59	20240805	3.31	N	290650	500	113 억		1685992	N	N	237	N	00	N
97	20240814	091057	57	100.00	KSQ150		제약	N	N	N	N		N	18820	170	2	0.91	47598310	2518	3.22	18710	19100	18710	24200	13060	18650	18903.22	7.43	0	-624	19170	18910	18690	18430	18210	18800	18320	114	5550	500	13800	10	1	22684891	4269	8.83	2.83	12	0.01	2132.00	6649.00	39900	20230816	-52.83	16480	20240805	14.20	29500	-36.20	20240102	16480	14.20	20240805	39900	-52.83	20230816	16480	14.20	20240805	3.31	N	290650	500	113 억		1685992	N	N	237	N	00	N
98	20240813	161016	57	100.00	KSQ150		제약	N	N	N	N		N	18650	-250	5	-1.32	1453361340	78098	98.21	18890	18950	18470	24550	13230	18900	18609.46	7.42	0	1086	19400	19150	18950	18700	18500	19275	18825	114	5650	500	13980	10	1	22684891	4231	8.75	2.80	12	0.34	2132.00	6649.00	39900	20230816	-53.26	16480	20240805	13.17	29500	-36.78	20240102	16480	13.17	20240805	39900	-53.26	20230816	16480	13.17	20240805	3.32	N	290650	500	113 억		1683119	N	N	237	N	00	N
99	20240813	151023	57	100.00	KSQ150		제약	N	N	N	N		N	18650	-250	5	-1.32	1431489910	76925	96.74	18890	18950	18470	24550	13230	18900	18608.90	7.42	0	1387	19400	19150	18950	18700	18500	19275	18825	114	5650	500	13980	10	1	22684891	4231	8.75	2.80	12	0.34	2132.00	6649.00	39900	20230816	-53.26	16480	20240805	13.17	29500	-36.78	20240102	16480	13.17	20240805	39900	-53.26	20230816	16480	13.17	20240805	3.32	N	290650	500	113 억		1683119	N	N	365	N	00	N
100	20240813	141021	57	100.00	KSQ150		제약	N	N	N	N		N	18590	-310	5	-1.64	1356450120	72896	91.67	18890	18950	18470	24550	13230	18900	18608.02	7.42	0	995	19400	19150	18950	18700	18500	19275	18825	114	5650	500	13980	10	1	22684891	4217	8.72	2.80	12	0.32	2132.00	6649.00	39900	20230816	-53.41	16480	20240805	12.80	29500	-36.98	20240102	16480	12.80	20240805	39900	-53.41	20230816	16480	12.80	20240805	3.32	N	290650	500	113 억		1683119	N	N	365	N	00	N
101	20240813	131021	57	100.00	KSQ150		제약	N	N	N	N		N	18490	-410	5	-2.17	1186234910	63708	80.12	18890	18950	18480	24550	13230	18900	18619.87	7.42	0	-1668	19400	19150	18950	18700	18500	19275	18825	114	5650	500	13980	10	1	22684891	4194	8.67	2.78	12	0.28	2132.00	6649.00	39900	20230816	-53.66	16480	20240805	12.20	29500	-37.32	20240102	16480	12.20	20240805	39900	-53.66	20230816	16480	12.20	20240805	3.32	N	290650	500	113 억		1683119	N	N	365	N	00	N
102	20240813	121016	57	100.00	KSQ150		제약	N	N	N	N		N	18630	-270	5	-1.43	1064822530	57165	71.89	18890	18950	18480	24550	13230	18900	18627.18	7.42	0	-1748	19400	19150	18950	18700	18500	19275	18825	114	5650	500	13980	10	1	22684891	4226	8.74	2.80	12	0.25	2132.00	6649.00	39900	20230816	-53.31	16480	20240805	13.05	29500	-36.85	20240102	16480	13.05	20240805	39900	-53.31	20230816	16480	13.05	20240805	3.32	N	290650	500	113 억		1683119	N	N	365	N	00	N
103	20240813	111015	57	100.00	KSQ150		제약	N	N	N	N		N	18590	-310	5	-1.64	726605250	38914	48.94	18890	18950	18540	24550	13230	18900	18672.08	7.42	0	-5439	19400	19150	18950	18700	18500	19275	18825	114	5650	500	13980	10	1	22684891	4217	8.72	2.80	12	0.17	2132.00	6649.00	39900	20230816	-53.41	16480	20240805	12.80	29500	-36.98	20240102	16480	12.80	20240805	39900	-53.41	20230816	16480	12.80	20240805	3.32	N	290650	500	113 억		1683119	N	N	365	N	00	N
104	20240813	101014	57	100.00	KSQ150		제약	N	N	N	N		N	18620	-280	5	-1.48	376614600	20095	25.27	18890	18950	18600	24550	13230	18900	18741.71	7.42	0	-7594	19400	19150	18950	18700	18500	19275	18825	114	5650	500	13980	10	1	22684891	4224	8.73	2.80	12	0.09	2132.00	6649.00	39900	20230816	-53.33	16480	20240805	12.99	29500	-36.88	20240102	16480	12.99	20240805	39900	-53.33	20230816	16480	12.99	20240805	3.32	N	290650	500	113 억		1683119	N	N	365	N	00	N
105	20240813	091020	57	100.00	KSQ150		제약	N	N	N	N		N	18820	-80	5	-0.42	72284500	3834	4.82	18890	18950	18790	24550	13230	18900	18853.55	7.42	0	-2982	19400	19150	18950	18700	18500	19275	18825	114	5650	500	13980	10	1	22684891	4269	8.83	2.83	12	0.02	2132.00	6649.00	39900	20230816	-52.83	16480	20240805	14.20	29500	-36.20	20240102	16480	14.20	20240805	39900	-52.83	20230816	16480	14.20	20240805	3.32	N	290650	500	113 억		1683119	N	N	365	N	00	N
106	20240812	161005	57	100.00	KSQ150		제약	N	N	N	N		N	18900	40	2	0.21	1505814950	79502	80.35	18760	19200	18750	24500	13210	18860	18940.66	7.40	0	-137	19620	19240	18890	18510	18160	19065	18335	114	5640	500	13950	10	1	22684891	4287	8.86	2.84	12	0.35	2132.00	6649.00	40350	20230804	-53.16	16480	20240805	14.68	29500	-35.93	20240102	16480	14.68	20240805	39900	-52.63	20230816	16480	14.68	20240805	3.31	N	290650	500	113 억		1679137	N	N	365	N	00	N
107	20240812	151009	57	100.00	KSQ150		제약	N	N	N	N		N	19000	140	2	0.74	1428776920	75435	76.24	18760	19200	18750	24500	13210	18860	18940.50	7.40	0	135	19620	19240	18890	18510	18160	19065	18335	114	5640	500	13950	10	1	22684891	4310	8.91	2.86	12	0.33	2132.00	6649.00	40350	20230804	-52.91	16480	20240805	15.29	29500	-35.59	20240102	16480	15.29	20240805	39900	-52.38	20230816	16480	15.29	20240805	3.31	N	290650	500	113 억		1679137	N	N	737	N	00	N
108	20240812	141008	57	100.00	KSQ150		제약	N	N	N	N		N	19000	140	2	0.74	1354921080	71549	72.31	18760	19200	18750	24500	13210	18860	18936.97	7.40	0	186	19620	19240	18890	18510	18160	19065	18335	114	5640	500	13950	10	1	22684891	4310	8.91	2.86	12	0.32	2132.00	6649.00	40350	20230804	-52.91	16480	20240805	15.29	29500	-35.59	20240102	16480	15.29	20240805	39900	-52.38	20230816	16480	15.29	20240805	3.31	N	290650	500	113 억		1679137	N	N	737	N	00	N
109	20240812	131004	57	100.00	KSQ150		제약	N	N	N	N		N	19010	150	2	0.80	1218314540	64358	65.04	18760	19200	18750	24500	13210	18860	18930.27	7.40	0	316	19620	19240	18890	18510	18160	19065	18335	114	5640	500	13950	10	1	22684891	4312	8.92	2.86	12	0.28	2132.00	6649.00	40350	20230804	-52.89	16480	20240805	15.35	29500	-35.56	20240102	16480	15.35	20240805	39900	-52.36	20230816	16480	15.35	20240805	3.31	N	290650	500	113 억		1679137	N	N	737	N	00	N
110	20240812	121005	57	100.00	KSQ150		제약	N	N	N	N		N	18930	70	2	0.37	1140367700	60257	60.90	18760	19200	18750	24500	13210	18860	18925.07	7.40	0	-19	19620	19240	18890	18510	18160	19065	18335	114	5640	500	13950	10	1	22684891	4294	8.88	2.85	12	0.27	2132.00	6649.00	40350	20230804	-53.09	16480	20240805	14.87	29500	-35.83	20240102	16480	14.87	20240805	39900	-52.56	20230816	16480	14.87	20240805	3.31	N	290650	500	113 억		1679137	N	N	737	N	00	N
111	20240812	111008	57	100.00	KSQ150		제약	N	N	N	N		N	18790	-70	5	-0.37	1037163590	54796	55.38	18760	19200	18750	24500	13210	18860	18927.72	7.40	0	262	19620	19240	18890	18510	18160	19065	18335	114	5640	500	13950	10	1	22684891	4262	8.81	2.83	12	0.24	2132.00	6649.00	40350	20230804	-53.43	16480	20240805	14.02	29500	-36.31	20240102	16480	14.02	20240805	39900	-52.91	20230816	16480	14.02	20240805	3.31	N	290650	500	113 억		1679137	N	N	737	N	00	N
112	20240812	100956	57	100.00	KSQ150		제약	N	N	N	N		N	18880	20	2	0.11	806824280	42555	43.01	18760	19200	18760	24500	13210	18860	18959.56	7.40	0	859	19620	19240	18890	18510	18160	19065	18335	114	5640	500	13950	10	1	22684891	4283	8.86	2.84	12	0.19	2132.00	6649.00	40350	20230804	-53.21	16480	20240805	14.56	29500	-36.00	20240102	16480	14.56	20240805	39900	-52.68	20230816	16480	14.56	20240805	3.31	N	290650	500	113 억		1679137	N	N	737	N	00	N
113	20240812	090955	57	100.00	KSQ150		제약	N	N	N	N		N	19160	300	2	1.59	77399800	4069	4.11	18760	19160	18760	24500	13210	18860	19021.82	7.40	0	808	19620	19240	18890	18510	18160	19065	18335	114	5640	500	13950	10	1	22684891	4346	8.99	2.88	12	0.02	2132.00	6649.00	40350	20230804	-52.52	16480	20240805	16.26	29500	-35.05	20240102	16480	16.26	20240805	39900	-51.98	20230816	16480	16.26	20240805	3.31	N	290650	500	113 억		1679137	N	N	737	N	00	N
114	20240809	160951	57	100.00	KSQ150		제약	N	N	N	N		N	18860	420	2	2.28	1868948910	98912	95.34	19270	19270	18540	23950	12910	18440	18895.08	7.44	0	-14220	19040	18740	18250	17950	17460	18890	18100	114	5510	500	13640	10	1	22684891	4278	8.85	2.84	12	0.44	2132.00	6649.00	40350	20230804	-53.26	16480	20240805	14.44	29500	-36.07	20240102	16480	14.44	20240805	39900	-52.73	20230816	16480	14.44	20240805	3.31	N	290650	500	113 억		1688041	N	N	737	N	00	N
115	20240809	151014	57	100.00	KSQ150		제약	N	N	N	N		N	18970	530	2	2.87	1771852070	93772	90.38	19270	19270	18540	23950	12910	18440	18895.32	7.44	0	-14582	19040	18740	18250	17950	17460	18890	18100	114	5510	500	13640	10	1	22684891	4303	8.90	2.85	12	0.41	2132.00	6649.00	40350	20230804	-52.99	16480	20240805	15.11	29500	-35.69	20240102	16480	15.11	20240805	39900	-52.46	20230816	16480	15.11	20240805	3.31	N	290650	500	113 억		1688041	N	N	697	N	00	N
116	20240809	141019	57	100.00	KSQ150		제약	N	N	N	N		N	18820	380	2	2.06	1614495160	85507	82.42	19270	19270	18540	23950	12910	18440	18881.44	7.44	0	-12724	19040	18740	18250	17950	17460	18890	18100	114	5510	500	13640	10	1	22684891	4269	8.83	2.83	12	0.38	2132.00	6649.00	40350	20230804	-53.36	16480	20240805	14.20	29500	-36.20	20240102	16480	14.20	20240805	39900	-52.83	20230816	16480	14.20	20240805	3.31	N	290650	500	113 억		1688041	N	N	697	N	00	N
117	20240809	131010	57	100.00	KSQ150		제약	N	N	N	N		N	18920	480	2	2.60	1519344890	80455	77.55	19270	19270	18540	23950	12910	18440	18884.41	7.44	0	-11326	19040	18740	18250	17950	17460	18890	18100	114	5510	500	13640	10	1	22684891	4292	8.87	2.85	12	0.35	2132.00	6649.00	40350	20230804	-53.11	16480	20240805	14.81	29500	-35.86	20240102	16480	14.81	20240805	39900	-52.58	20230816	16480	14.81	20240805	3.31	N	290650	500	113 억		1688041	N	N	697	N	00	N
118	20240809	121010	57	100.00	KSQ150		제약	N	N	N	N		N	18910	470	2	2.55	1318740130	69835	67.31	19270	19270	18540	23950	12910	18440	18883.66	7.44	0	-14895	19040	18740	18250	17950	17460	18890	18100	114	5510	500	13640	10	1	22684891	4290	8.87	2.84	12	0.31	2132.00	6649.00	40350	20230804	-53.14	16480	20240805	14.75	29500	-35.90	20240102	16480	14.75	20240805	39900	-52.61	20230816	16480	14.75	20240805	3.31	N	290650	500	113 억		1688041	N	N	697	N	00	N
119	20240809	111002	57	100.00	KSQ150		제약	N	N	N	N		N	19040	600	2	3.25	1096117640	58141	56.04	19270	19270	18540	23950	12910	18440	18852.75	7.44	0	-11190	19040	18740	18250	17950	17460	18890	18100	114	5510	500	13640	10	1	22684891	4319	8.93	2.86	12	0.26	2132.00	6649.00	40350	20230804	-52.81	16480	20240805	15.53	29500	-35.46	20240102	16480	15.53	20240805	39900	-52.28	20230816	16480	15.53	20240805	3.31	N	290650	500	113 억		1688041	N	N	697	N	00	N
120	20240809	101010	57	100.00	KSQ150		제약	N	N	N	N		N	18770	330	2	1.79	815245140	43343	41.78	19270	19270	18540	23950	12910	18440	18809.15	7.44	0	-13401	19040	18740	18250	17950	17460	18890	18100	114	5510	500	13640	10	1	22684891	4258	8.80	2.82	12	0.19	2132.00	6649.00	40350	20230804	-53.48	16480	20240805	13.90	29500	-36.37	20240102	16480	13.90	20240805	39900	-52.96	20230816	16480	13.90	20240805	3.31	N	290650	500	113 억		1688041	N	N	697	N	00	N
121	20240809	091006	57	100.00	KSQ150		제약	N	N	N	N		N	18900	460	2	2.49	196441740	10336	9.96	19270	19270	18710	23950	12910	18440	19005.59	7.44	0	-1722	19040	18740	18250	17950	17460	18890	18100	114	5510	500	13640	10	1	22684891	4287	8.86	2.84	12	0.05	2132.00	6649.00	40350	20230804	-53.16	16480	20240805	14.68	29500	-35.93	20240102	16480	14.68	20240805	39900	-52.63	20230816	16480	14.68	20240805	3.31	N	290650	500	113 억		1688041	N	N	697	N	00	N
122	20240808	160947	57	100.00	KSQ150		제약	N	N	N	N		N	18440	290	2	1.60	1892879430	103624	90.61	17930	18550	17760	23550	12710	18150	18266.78	7.44	0	-2065	19036	18592	17946	17502	16856	18815	17725	114	5400	500	13430	10	1	22684891	4183	8.65	2.77	12	0.46	2132.00	6649.00	40350	20230804	-54.30	16480	20240805	11.89	29500	-37.49	20240102	16480	11.89	20240805	39900	-53.78	20230816	16480	11.89	20240805	3.57	N	290650	500	113 억		1688128	N	N	697	N	00	N
123	20240808	151002	57	100.00	KSQ150		제약	N	N	N	N		N	18330	180	2	0.99	1822278260	99785	87.25	17930	18550	17760	23550	12710	18150	18262.05	7.44	0	-1493	19036	18592	17946	17502	16856	18815	17725	114	5400	500	13430	10	1	22684891	4158	8.60	2.76	12	0.44	2132.00	6649.00	40350	20230804	-54.57	16480	20240805	11.23	29500	-37.86	20240102	16480	11.23	20240805	39900	-54.06	20230816	16480	11.23	20240805	3.57	N	290650	500	113 억		1688128	N	N	1981	N	00	N
124	20240808	141003	57	100.00	KSQ150		제약	N	N	N	N		N	18370	220	2	1.21	1593586560	87326	76.36	17930	18550	17760	23550	12710	18150	18248.71	7.44	0	692	19036	18592	17946	17502	16856	18815	17725	114	5400	500	13430	10	1	22684891	4167	8.62	2.76	12	0.38	2132.00	6649.00	40350	20230804	-54.47	16480	20240805	11.47	29500	-37.73	20240102	16480	11.47	20240805	39900	-53.96	20230816	16480	11.47	20240805	3.57	N	290650	500	113 억		1688128	N	N	1981	N	00	N
125	20240808	131000	57	100.00	KSQ150		제약	N	N	N	N		N	18480	330	2	1.82	1120516080	61515	53.79	17930	18550	17760	23550	12710	18150	18215.33	7.44	0	-2515	19036	18592	17946	17502	16856	18815	17725	114	5400	500	13430	10	1	22684891	4192	8.67	2.78	12	0.27	2132.00	6649.00	40350	20230804	-54.20	16480	20240805	12.14	29500	-37.36	20240102	16480	12.14	20240805	39900	-53.68	20230816	16480	12.14	20240805	3.57	N	290650	500	113 억		1688128	N	N	1981	N	00	N
126	20240808	121004	57	100.00	KSQ150		제약	N	N	N	N		N	18440	290	2	1.60	981991280	54012	47.23	17930	18450	17760	23550	12710	18150	18180.98	7.44	0	-802	19036	18592	17946	17502	16856	18815	17725	114	5400	500	13430	10	1	22684891	4183	8.65	2.77	12	0.24	2132.00	6649.00	40350	20230804	-54.30	16480	20240805	11.89	29500	-37.49	20240102	16480	11.89	20240805	39900	-53.78	20230816	16480	11.89	20240805	3.57	N	290650	500	113 억		1688128	N	N	1981	N	00	N
127	20240808	110959	57	100.00	KSQ150		제약	N	N	N	N		N	18380	230	2	1.27	917189440	50483	44.14	17930	18400	17760	23550	12710	18150	18168.28	7.44	0	761	19036	18592	17946	17502	16856	18815	17725	114	5400	500	13430	10	1	22684891	4169	8.62	2.76	12	0.22	2132.00	6649.00	40350	20230804	-54.45	16480	20240805	11.53	29500	-37.69	20240102	16480	11.53	20240805	39900	-53.93	20230816	16480	11.53	20240805	3.57	N	290650	500	113 억		1688128	N	N	1981	N	00	N
128	20240808	100955	57	100.00	KSQ150		제약	N	N	N	N		N	18320	170	2	0.94	810522990	44671	39.06	17930	18380	17760	23550	12710	18150	18144.28	7.44	0	428	19036	18592	17946	17502	16856	18815	17725	114	5400	500	13430	10	1	22684891	4156	8.59	2.76	12	0.20	2132.00	6649.00	40350	20230804	-54.60	16480	20240805	11.17	29500	-37.90	20240102	16480	11.17	20240805	39900	-54.09	20230816	16480	11.17	20240805	3.57	N	290650	500	113 억		1688128	N	N	1981	N	00	N
129	20240808	090951	57	100.00	KSQ150		제약	N	N	N	N		N	18080	-70	5	-0.39	246911430	13729	12.00	17930	18140	17760	23550	12710	18150	17984.66	7.44	0	-2523	19036	18592	17946	17502	16856	18815	17725	114	5400	500	13430	10	1	22684891	4101	8.48	2.72	12	0.06	2132.00	6649.00	40350	20230804	-55.19	16480	20240805	9.71	29500	-38.71	20240102	16480	9.71	20240805	39900	-54.69	20230816	16480	9.71	20240805	3.57	N	290650	500	113 억		1688128	N	N	1981	N	00	N
130	20240807	160936	57	100.00	KSQ150		제약	N	N	N	N		N	18150	490	2	2.77	2059536160	113983	48.88	17300	18390	17300	22950	12370	17660	18068.80	7.38	0	6904	18873	18266	17493	16886	16113	18570	17190	114	5290	500	13060	10	1	22684891	4117	8.51	2.73	12	0.50	2132.00	6649.00	40350	20230804	-55.02	16480	20240805	10.13	29500	-38.47	20240102	16480	10.13	20240805	39900	-54.51	20230816	16480	10.13	20240805	3.71	N	290650	500	113 억		1674424	N	N	1981	N	00	N
131	20240807	150949	57	100.00	KSQ150		제약	N	N	N	N		N	18250	590	2	3.34	1931445960	106943	45.86	17300	18390	17300	22950	12370	17660	18060.52	7.38	0	5246	18873	18266	17493	16886	16113	18570	17190	114	5290	500	13060	10	1	22684891	4140	8.56	2.74	12	0.47	2132.00	6649.00	40350	20230804	-54.77	16480	20240805	10.74	29500	-38.14	20240102	16480	10.74	20240805	39900	-54.26	20230816	16480	10.74	20240805	3.71	N	290650	500	113 억		1674424	N	N	188	N	00	N
132	20240807	140955	57	100.00	KSQ150		제약	N	N	N	N		N	18330	670	2	3.79	1828301020	101306	43.44	17300	18390	17300	22950	12370	17660	18047.31	7.38	0	5616	18873	18266	17493	16886	16113	18570	17190	114	5290	500	13060	10	1	22684891	4158	8.60	2.76	12	0.45	2132.00	6649.00	40350	20230804	-54.57	16480	20240805	11.23	29500	-37.86	20240102	16480	11.23	20240805	39900	-54.06	20230816	16480	11.23	20240805	3.71	N	290650	500	113 억		1674424	N	N	188	N	00	N
133	20240807	130950	57	100.00	KSQ150		제약	N	N	N	N		N	18260	600	2	3.40	1690025370	93730	40.19	17300	18390	17300	22950	12370	17660	18030.78	7.38	0	8227	18873	18266	17493	16886	16113	18570	17190	114	5290	500	13060	10	1	22684891	4142	8.56	2.75	12	0.41	2132.00	6649.00	40350	20230804	-54.75	16480	20240805	10.80	29500	-38.10	20240102	16480	10.80	20240805	39900	-54.24	20230816	16480	10.80	20240805	3.71	N	290650	500	113 억		1674424	N	N	188	N	00	N
134	20240807	120951	57	100.00	KSQ150		제약	N	N	N	N		N	18300	640	2	3.62	1481575570	82310	35.29	17300	18390	17300	22950	12370	17660	17999.95	7.38	0	7187	18873	18266	17493	16886	16113	18570	17190	114	5290	500	13060	10	1	22684891	4151	8.58	2.75	12	0.36	2132.00	6649.00	40350	20230804	-54.65	16480	20240805	11.04	29500	-37.97	20240102	16480	11.04	20240805	39900	-54.14	20230816	16480	11.04	20240805	3.71	N	290650	500	113 억		1674424	N	N	188	N	00	N
135	20240807	110950	57	100.00	KSQ150		제약	N	N	N	N		N	18250	590	2	3.34	1242223060	69202	29.67	17300	18390	17300	22950	12370	17660	17950.68	7.38	0	1286	18873	18266	17493	16886	16113	18570	17190	114	5290	500	13060	10	1	22684891	4140	8.56	2.74	12	0.31	2132.00	6649.00	40350	20230804	-54.77	16480	20240805	10.74	29500	-38.14	20240102	16480	10.74	20240805	39900	-54.26	20230816	16480	10.74	20240805	3.71	N	290650	500	113 억		1674424	N	N	188	N	00	N
136	20240807	100942	57	100.00	KSQ150		제약	N	N	N	N		N	17930	270	2	1.53	575512430	32515	13.94	17300	18040	17300	22950	12370	17660	17699.91	7.38	0	-1576	18873	18266	17493	16886	16113	18570	17190	114	5290	500	13060	10	1	22684891	4067	8.41	2.70	12	0.14	2132.00	6649.00	40350	20230804	-55.56	16480	20240805	8.80	29500	-39.22	20240102	16480	8.80	20240805	39900	-55.06	20230816	16480	8.80	20240805	3.71	N	290650	500	113 억		1674424	N	N	188	N	00	N
137	20240807	091012	57	100.00	KSQ150		제약	N	N	N	N		N	17660	0	3	0.00	215811610	12379	5.31	17300	17710	17300	22950	12370	17660	17433.69	7.38	0	-1548	18873	18266	17493	16886	16113	18570	17190	114	5290	500	13060	10	1	22684891	4006	8.28	2.66	12	0.05	2132.00	6649.00	40350	20230804	-56.23	16480	20240805	7.16	29500	-40.14	20240102	16480	7.16	20240805	39900	-55.74	20230816	16480	7.16	20240805	3.71	N	290650	500	113 억		1674424	N	N	188	N	00	N
138	20240806	160932	57	100.00	KSQ150		제약	N	N	N	N		N	17660	960	2	5.75	4097058870	232211	67.22	16720	18100	16720	21700	11690	16700	17643.72	7.08	0	51170	20086	18392	17436	15742	14786	17915	15265	114	5000	500	12350	10	1	22684891	4006	8.28	2.66	12	1.02	2132.00	6649.00	40350	20230804	-56.23	16480	20240805	7.16	29500	-40.14	20240102	16480	7.16	20240805	39900	-55.74	20230816	16480	7.16	20240805	3.76	N	290650	500	113 억		1605421	N	N	188	N	00	N
139	20240806	150946	57	100.00	KSQ150		제약	N	N	N	N		N	17660	960	2	5.75	3871195510	219451	63.53	16720	18100	16720	21700	11690	16700	17640.40	7.08	0	52073	20086	18392	17436	15742	14786	17915	15265	114	5000	500	12350	10	1	22684891	4006	8.28	2.66	12	0.97	2132.00	6649.00	40350	20230804	-56.23	16480	20240805	7.16	29500	-40.14	20240102	16480	7.16	20240805	39900	-55.74	20230816	16480	7.16	20240805	3.76	N	290650	500	113 억		1605421	N	N	163	N	00	N
140	20240806	140940	57	100.00	KSQ150		제약	N	N	N	N		N	17490	790	2	4.73	3256058670	184484	53.40	16720	18100	16720	21700	11690	16700	17649.59	7.08	0	44061	20086	18392	17436	15742	14786	17915	15265	114	5000	500	12350	10	1	22684891	3968	8.20	2.63	12	0.81	2132.00	6649.00	40350	20230804	-56.65	16480	20240805	6.13	29500	-40.71	20240102	16480	6.13	20240805	39900	-56.17	20230816	16480	6.13	20240805	3.76	N	290650	500	113 억		1605421	N	N	163	N	00	N
141	20240806	130946	57	100.00	KSQ150		제약	N	N	N	N		N	18000	1300	2	7.78	2652702970	150248	43.49	16720	18100	16720	21700	11690	16700	17655.55	7.08	0	46016	20086	18392	17436	15742	14786	17915	15265	114	5000	500	12350	10	1	22684891	4083	8.44	2.71	12	0.66	2132.00	6649.00	40350	20230804	-55.39	16480	20240805	9.22	29500	-38.98	20240102	16480	9.22	20240805	39900	-54.89	20230816	16480	9.22	20240805	3.76	N	290650	500	113 억		1605421	N	N	163	N	00	N
142	20240806	120947	57	100.00	KSQ150		제약	N	N	N	N		N	17730	1030	2	6.17	2321277090	131764	38.14	16720	18050	16720	21700	11690	16700	17616.99	7.08	0	38975	20086	18392	17436	15742	14786	17915	15265	114	5000	500	12350	10	1	22684891	4022	8.32	2.67	12	0.58	2132.00	6649.00	40350	20230804	-56.06	16480	20240805	7.58	29500	-39.90	20240102	16480	7.58	20240805	39900	-55.56	20230816	16480	7.58	20240805	3.76	N	290650	500	113 억		1605421	N	N	163	N	00	N
143	20240806	110934	57	100.00	KSQ150		제약	N	N	N	N		N	17570	870	2	5.21	1971394110	112001	32.42	16720	18050	16720	21700	11690	16700	17601.64	7.08	0	32491	20086	18392	17436	15742	14786	17915	15265	114	5000	500	12350	10	1	22684891	3986	8.24	2.64	12	0.49	2132.00	6649.00	40350	20230804	-56.46	16480	20240805	6.61	29500	-40.44	20240102	16480	6.61	20240805	39900	-55.96	20230816	16480	6.61	20240805	3.76	N	290650	500	113 억		1605421	N	N	163	N	00	N
144	20240806	100933	57	100.00	KSQ150		제약	N	N	N	N		N	17840	1140	2	6.83	1451680100	82588	23.91	16720	18050	16720	21700	11690	16700	17577.46	7.08	0	29438	20086	18392	17436	15742	14786	17915	15265	114	5000	500	12350	10	1	22684891	4047	8.37	2.68	12	0.36	2132.00	6649.00	40350	20230804	-55.79	16480	20240805	8.25	29500	-39.53	20240102	16480	8.25	20240805	39900	-55.29	20230816	16480	8.25	20240805	3.76	N	290650	500	113 억		1605421	N	N	163	N	00	N
145	20240806	090941	57	100.00	KSQ150		제약	N	N	N	N		N	17480	780	2	4.67	554012170	32252	9.34	16720	18050	16720	21700	11690	16700	17177.73	7.08	0	6396	20086	18392	17436	15742	14786	17915	15265	114	5000	500	12350	10	1	22684891	3965	8.20	2.63	12	0.14	2132.00	6649.00	40350	20230804	-56.68	16480	20240805	6.07	29500	-40.75	20240102	16480	6.07	20240805	39900	-56.19	20230816	16480	6.07	20240805	3.76	N	290650	500	113 억		1605421	N	N	163	N	00	N
146	20240805	160921	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	16700	-2690	5	-13.87	6114557510	341855	309.62	19000	19130	16480	25200	13580	19390	17895.91	6.97	0	31991	20270	19830	19560	19120	18850	19695	18985	114	5810	500	14340	10	1	22684891	3788	7.83	2.51	12	1.51	2132.00	6649.00	40350	20230804	-58.61	16480	20240805	1.33	29500	-43.39	20240102	16480	1.33	20240805	39900	-58.15	20230816	16480	1.33	20240805	3.77	N	290650	500	113 억		1580050	N	N	163	N	00	N
147	20240805	150937	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	16610	-2780	5	-14.34	5534139390	306926	277.98	19000	19130	16480	25200	13580	19390	18030.86	6.97	0	19916	20270	19830	19560	19120	18850	19695	18985	114	5810	500	14340	10	1	22684891	3768	7.79	2.50	12	1.35	2132.00	6649.00	40350	20230804	-58.84	16480	20240805	0.79	29500	-43.69	20240102	16480	0.79	20240805	39900	-58.37	20230816	16480	0.79	20240805	3.77	N	290650	500	113 억		1580050	N	N	507	N	00	N
148	20240805	140938	58	100.00	KSQ150	신저가	제약	N	N	N	N		N	17780	-1610	5	-8.30	4112623120	223825	202.72	19000	19130	17760	25200	13580	19390	18374.28	6.97	0	12855	20270	19830	19560	19120	18850	19695	18985	114	5810	500	14340	10	1	22684891	4033	8.34	2.67	12	0.99	2132.00	6649.00	40350	20230804	-55.94	17760	20240805	0.11	29500	-39.73	20240102	17760	0.11	20240805	39900	-55.44	20230816	17760	0.11	20240805	3.77	N	290650	500	113 억		1580050	N	N	507	N	00	N
149	20240805	130937	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	18060	-1330	5	-6.86	3571459860	193541	175.29	19000	19130	17940	25200	13580	19390	18453.25	6.97	0	12091	20270	19830	19560	19120	18850	19695	18985	114	5810	500	14340	10	1	22684891	4097	8.47	2.72	12	0.85	2132.00	6649.00	40350	20230804	-55.24	17940	20240805	0.67	29500	-38.78	20240102	17940	0.67	20240805	39900	-54.74	20230816	17940	0.67	20240805	3.77	N	290650	500	113 억		1580050	N	N	507	N	00	N
150	20240805	120931	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	18150	-1240	5	-6.40	3049420420	164680	149.15	19000	19130	18140	25200	13580	19390	18517.25	6.97	0	11694	20270	19830	19560	19120	18850	19695	18985	114	5810	500	14340	10	1	22684891	4117	8.51	2.73	12	0.73	2132.00	6649.00	40350	20230804	-55.02	18140	20240805	0.06	29500	-38.47	20240102	18140	0.06	20240805	39900	-54.51	20230816	18140	0.06	20240805	3.77	N	290650	500	113 억		1580050	N	N	507	N	00	N
151	20240805	110930	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	18230	-1160	5	-5.98	2412439000	129836	117.59	19000	19130	18220	25200	13580	19390	18580.66	6.97	0	8921	20270	19830	19560	19120	18850	19695	18985	114	5810	500	14340	10	1	22684891	4135	8.55	2.74	12	0.57	2132.00	6649.00	40350	20230804	-54.82	18220	20240805	0.05	29500	-38.20	20240102	18220	0.05	20240805	39900	-54.31	20230816	18220	0.05	20240805	3.77	N	290650	500	113 억		1580050	N	N	507	N	00	N
152	20240805	100927	57	100.00	KSQ150		제약	N	N	N	N		N	18450	-940	5	-4.85	1749824590	93689	84.85	19000	19130	18380	25200	13580	19390	18676.95	6.97	0	1748	20270	19830	19560	19120	18850	19695	18985	114	5810	500	14340	10	1	22684891	4185	8.65	2.77	12	0.41	2132.00	6649.00	40350	20230804	-54.28	18230	20240527	1.21	29500	-37.46	20240102	18230	1.21	20240527	39900	-53.76	20230816	18230	1.21	20240527	3.77	N	290650	500	113 억		1580050	N	N	507	N	00	N
153	20240805	090922	57	100.00	KSQ150		제약	N	N	N	N		N	18760	-630	5	-3.25	261914690	13895	12.58	19000	19130	18610	25200	13580	19390	18849.56	6.97	0	107	20270	19830	19560	19120	18850	19695	18985	114	5810	500	14340	10	1	22684891	4256	8.80	2.82	12	0.06	2132.00	6649.00	40350	20230804	-53.51	18230	20240527	2.91	29500	-36.41	20240102	18230	2.91	20240527	39900	-52.98	20230816	18230	2.91	20240527	3.77	N	290650	500	113 억		1580050	N	N	507	N	00	N
154	20240802	160914	57	100.00	KSQ150		제약	N	N	N	N		N	19390	-590	5	-2.95	2155063740	110072	175.45	20000	20000	19290	25950	13990	19980	19578.49	7.01	0	-1220	20806	20392	20186	19772	19566	20290	19670	114	5970	500	14780	10	1	22684891	4399	9.09	2.92	12	0.49	2132.00	6649.00	40350	20230804	-51.95	18230	20240527	6.36	29500	-34.27	20240102	18230	6.36	20240527	40350	-51.95	20230804	18230	6.36	20240527	3.80	N	290650	500	113 억		1589738	N	N	507	N	00	N
155	20240802	150914	57	100.00	KSQ150		제약	N	N	N	N		N	19470	-510	5	-2.55	2026713140	103457	164.91	20000	20000	19290	25950	13990	19980	19589.15	7.01	0	-2131	20806	20392	20186	19772	19566	20290	19670	114	5970	500	14780	10	1	22684891	4417	9.13	2.93	12	0.46	2132.00	6649.00	40350	20230804	-51.75	18230	20240527	6.80	29500	-34.00	20240102	18230	6.80	20240527	40350	-51.75	20230804	18230	6.80	20240527	3.80	N	290650	500	113 억		1589738	N	N	272	N	00	N
156	20240802	140918	57	100.00	KSQ150		제약	N	N	N	N		N	19580	-400	5	-2.00	1717147320	87584	139.61	20000	20000	19290	25950	13990	19980	19604.86	7.01	0	-4449	20806	20392	20186	19772	19566	20290	19670	114	5970	500	14780	10	1	22684891	4442	9.18	2.94	12	0.39	2132.00	6649.00	40350	20230804	-51.47	18230	20240527	7.41	29500	-33.63	20240102	18230	7.41	20240527	40350	-51.47	20230804	18230	7.41	20240527	3.80	N	290650	500	113 억		1589738	N	N	272	N	00	N
157	20240802	130915	57	100.00	KSQ150		제약	N	N	N	N		N	19600	-380	5	-1.90	1617016920	82469	131.45	20000	20000	19290	25950	13990	19980	19606.67	7.01	0	-3780	20806	20392	20186	19772	19566	20290	19670	114	5970	500	14780	10	1	22684891	4446	9.19	2.95	12	0.36	2132.00	6649.00	40350	20230804	-51.43	18230	20240527	7.52	29500	-33.56	20240102	18230	7.52	20240527	40350	-51.43	20230804	18230	7.52	20240527	3.80	N	290650	500	113 억		1589738	N	N	272	N	00	N
158	20240802	120915	57	100.00	KSQ150		제약	N	N	N	N		N	19550	-430	5	-2.15	1502855380	76643	122.17	20000	20000	19290	25950	13990	19980	19607.54	7.01	0	-1067	20806	20392	20186	19772	19566	20290	19670	114	5970	500	14780	10	1	22684891	4435	9.17	2.94	12	0.34	2132.00	6649.00	40350	20230804	-51.55	18230	20240527	7.24	29500	-33.73	20240102	18230	7.24	20240527	40350	-51.55	20230804	18230	7.24	20240527	3.80	N	290650	500	113 억		1589738	N	N	272	N	00	N
159	20240802	110915	57	100.00	KSQ150		제약	N	N	N	N		N	19670	-310	5	-1.55	1031814480	52698	84.00	20000	20000	19290	25950	13990	19980	19578.24	7.01	0	-1914	20806	20392	20186	19772	19566	20290	19670	114	5970	500	14780	10	1	22684891	4462	9.23	2.96	12	0.23	2132.00	6649.00	40350	20230804	-51.25	18230	20240527	7.90	29500	-33.32	20240102	18230	7.90	20240527	40350	-51.25	20230804	18230	7.90	20240527	3.80	N	290650	500	113 억		1589738	N	N	272	N	00	N
160	20240802	100911	57	100.00	KSQ150		제약	N	N	N	N		N	19690	-290	5	-1.45	802421200	41028	65.40	20000	20000	19290	25950	13990	19980	19555.82	7.01	0	-2286	20806	20392	20186	19772	19566	20290	19670	114	5970	500	14780	10	1	22684891	4467	9.24	2.96	12	0.18	2132.00	6649.00	40350	20230804	-51.20	18230	20240527	8.01	29500	-33.25	20240102	18230	8.01	20240527	40350	-51.20	20230804	18230	8.01	20240527	3.80	N	290650	500	113 억		1589738	N	N	272	N	00	N
161	20240802	090918	57	100.00	KSQ150		제약	N	N	N	N		N	19670	-310	5	-1.55	119683200	6039	9.63	20000	20000	19670	25950	13990	19980	19812.84	7.01	0	-2563	20806	20392	20186	19772	19566	20290	19670	114	5970	500	14780	10	1	22684891	4462	9.23	2.96	12	0.03	2132.00	6649.00	40350	20230804	-51.25	18230	20240527	7.90	29500	-33.32	20240102	18230	7.90	20240527	40350	-51.25	20230804	18230	7.90	20240527	3.80	N	290650	500	113 억		1589738	N	N	272	N	00	N
162	20240801	160911	57	100.00	KSQ150		제약	N	N	N	N		N	19980	-370	5	-1.82	1247763220	61760	104.80	20350	20600	19980	26450	14250	20350	20204.69	7.01	0	-1112	20683	20516	20233	20066	19783	20600	20150	114	6100	500	15050	10	1	22684891	4532	9.37	3.00	12	0.27	2132.00	6649.00	40350	20230804	-50.48	18230	20240527	9.60	29500	-32.27	20240102	18230	9.60	20240527	40350	-50.48	20230804	18230	9.60	20240527	3.77	N	290650	500	113 억		1589116	N	N	272	N	00	N
163	20240801	150932	57	100.00	KSQ150		제약	N	N	N	N		N	20050	-300	5	-1.47	1098097900	54275	92.10	20350	20600	20000	26450	14250	20350	20232.11	7.01	0	670	20683	20516	20233	20066	19783	20600	20150	114	6100	500	15050	50	1	22684891	4548	9.40	3.02	12	0.24	2132.00	6649.00	40350	20230804	-50.31	18230	20240527	9.98	29500	-32.03	20240102	18230	9.98	20240527	40350	-50.31	20230804	18230	9.98	20240527	3.77	N	290650	500	113 억		1589116	N	N	797	N	00	N
164	20240801	140922	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-250	5	-1.23	711893850	35034	59.45	20350	20600	20100	26450	14250	20350	20320.08	7.01	0	-1571	20683	20516	20233	20066	19783	20600	20150	114	6100	500	15050	50	1	22684891	4560	9.43	3.02	12	0.15	2132.00	6649.00	40350	20230804	-50.19	18230	20240527	10.26	29500	-31.86	20240102	18230	10.26	20240527	40350	-50.19	20230804	18230	10.26	20240527	3.77	N	290650	500	113 억		1589116	N	N	797	N	00	N
165	20240801	130915	57	100.00	KSQ150		제약	N	N	N	N		N	20450	100	2	0.49	429023800	21038	35.70	20350	20600	20200	26450	14250	20350	20392.80	7.01	0	1912	20683	20516	20233	20066	19783	20600	20150	114	6100	500	15050	50	1	22684891	4639	9.59	3.08	12	0.09	2132.00	6649.00	40350	20230804	-49.32	18230	20240527	12.18	29500	-30.68	20240102	18230	12.18	20240527	40350	-49.32	20230804	18230	12.18	20240527	3.77	N	290650	500	113 억		1589116	N	N	797	N	00	N
166	20240801	120919	57	100.00	KSQ150		제약	N	N	N	N		N	20400	50	2	0.25	417292800	20463	34.72	20350	20600	20200	26450	14250	20350	20392.55	7.01	0	2107	20683	20516	20233	20066	19783	20600	20150	114	6100	500	15050	50	1	22684891	4628	9.57	3.07	12	0.09	2132.00	6649.00	40350	20230804	-49.44	18230	20240527	11.90	29500	-30.85	20240102	18230	11.90	20240527	40350	-49.44	20230804	18230	11.90	20240527	3.77	N	290650	500	113 억		1589116	N	N	797	N	00	N
167	20240801	110920	57	100.00	KSQ150		제약	N	N	N	N		N	20450	100	2	0.49	357671000	17541	29.76	20350	20600	20200	26450	14250	20350	20390.57	7.01	0	2159	20683	20516	20233	20066	19783	20600	20150	114	6100	500	15050	50	1	22684891	4639	9.59	3.08	12	0.08	2132.00	6649.00	40350	20230804	-49.32	18230	20240527	12.18	29500	-30.68	20240102	18230	12.18	20240527	40350	-49.32	20230804	18230	12.18	20240527	3.77	N	290650	500	113 억		1589116	N	N	797	N	00	N
168	20240801	100914	57	100.00	KSQ150		제약	N	N	N	N		N	20450	100	2	0.49	220145250	10767	18.27	20350	20600	20300	26450	14250	20350	20446.29	7.01	0	1103	20683	20516	20233	20066	19783	20600	20150	114	6100	500	15050	50	1	22684891	4639	9.59	3.08	12	0.05	2132.00	6649.00	40350	20230804	-49.32	18230	20240527	12.18	29500	-30.68	20240102	18230	12.18	20240527	40350	-49.32	20230804	18230	12.18	20240527	3.77	N	290650	500	113 억		1589116	N	N	797	N	00	N
169	20240801	090906	57	100.00	KSQ150		제약	N	N	N	N		N	20350	0	3	0.00	32427850	1593	2.70	20350	20400	20300	26450	14250	20350	20356.47	7.01	0	-506	20683	20516	20233	20066	19783	20600	20150	114	6100	500	15050	50	1	22684891	4616	9.55	3.06	12	0.01	2132.00	6649.00	40350	20230804	-49.57	18230	20240527	11.63	29500	-31.02	20240102	18230	11.63	20240527	40350	-49.57	20230804	18230	11.63	20240527	3.77	N	290650	500	113 억		1589116	N	N	797	N	00	N