KissMeData/096530/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	160733	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25900	-50	5	-0.19	19682856300	757026	63.34	26100	26400	25650	33700	18200	25950	26000.84	11.77	0	135814	27316	26632	26116	25432	24916	26375	25175	261	7750	500	19200	50	1	52225994	13527	1992.31	1.10	12	1.45	13.00	23526.00	35950	20240819	-27.96	19040	20231019	36.03	35950	-27.96	20240819	19500	32.82	20240805	35950	-27.96	20240819	19040	36.03	20231019	3.28	N	096530	500	261 억		6148572	N	N	1297	N	00	N
3	20240830	150738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26100	150	2	0.58	16665336600	640698	53.61	26100	26400	25650	33700	18200	25950	26011.27	11.77	0	126370	27316	26632	26116	25432	24916	26375	25175	261	7750	500	19200	50	1	52225994	13631	2007.69	1.11	12	1.23	13.00	23526.00	35950	20240819	-27.40	19040	20231019	37.08	35950	-27.40	20240819	19500	33.85	20240805	35950	-27.40	20240819	19040	37.08	20231019	3.28	N	096530	500	261 억		6148572	N	N	737	N	00	N
4	20240830	140738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26050	100	2	0.39	14394525700	553657	46.32	26100	26400	25650	33700	18200	25950	25999.04	11.77	0	91448	27316	26632	26116	25432	24916	26375	25175	261	7750	500	19200	50	1	52225994	13605	2003.85	1.11	12	1.06	13.00	23526.00	35950	20240819	-27.54	19040	20231019	36.82	35950	-27.54	20240819	19500	33.59	20240805	35950	-27.54	20240819	19040	36.82	20231019	3.28	N	096530	500	261 억		6148572	N	N	737	N	00	N
5	20240830	130733	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25850	-100	5	-0.39	11990285700	461175	38.59	26100	26400	25650	33700	18200	25950	25999.48	11.77	0	62291	27316	26632	26116	25432	24916	26375	25175	261	7750	500	19200	50	1	52225994	13500	1988.46	1.10	12	0.88	13.00	23526.00	35950	20240819	-28.09	19040	20231019	35.77	35950	-28.09	20240819	19500	32.56	20240805	35950	-28.09	20240819	19040	35.77	20231019	3.28	N	096530	500	261 억		6148572	N	N	737	N	00	N
6	20240830	120737	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25950	0	3	0.00	9918985300	381237	31.90	26100	26400	25650	33700	18200	25950	26017.99	11.77	0	32226	27316	26632	26116	25432	24916	26375	25175	261	7750	500	19200	50	1	52225994	13553	1996.15	1.10	12	0.73	13.00	23526.00	35950	20240819	-27.82	19040	20231019	36.29	35950	-27.82	20240819	19500	33.08	20240805	35950	-27.82	20240819	19040	36.29	20231019	3.28	N	096530	500	261 억		6148572	N	N	737	N	00	N
7	20240830	110744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26000	50	2	0.19	8311380100	319355	26.72	26100	26400	25650	33700	18200	25950	26025.64	11.77	0	14038	27316	26632	26116	25432	24916	26375	25175	261	7750	500	19200	50	1	52225994	13579	2000.00	1.11	12	0.61	13.00	23526.00	35950	20240819	-27.68	19040	20231019	36.55	35950	-27.68	20240819	19500	33.33	20240805	35950	-27.68	20240819	19040	36.55	20231019	3.28	N	096530	500	261 억		6148572	N	N	737	N	00	N
8	20240830	100740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26000	50	2	0.19	6720312200	258109	21.60	26100	26400	25650	33700	18200	25950	26036.90	11.77	0	14224	27316	26632	26116	25432	24916	26375	25175	261	7750	500	19200	50	1	52225994	13579	2000.00	1.11	12	0.49	13.00	23526.00	35950	20240819	-27.68	19040	20231019	36.55	35950	-27.68	20240819	19500	33.33	20240805	35950	-27.68	20240819	19040	36.55	20231019	3.28	N	096530	500	261 억		6148572	N	N	737	N	00	N
9	20240830	090742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26350	400	2	1.54	1723450000	66080	5.53	26100	26400	25800	33700	18200	25950	26082.31	11.77	0	-4194	27316	26632	26116	25432	24916	26375	25175	261	7750	500	19200	50	1	52225994	13762	2026.92	1.12	12	0.13	13.00	23526.00	35950	20240819	-26.70	19040	20231019	38.39	35950	-26.70	20240819	19500	35.13	20240805	35950	-26.70	20240819	19040	38.39	20231019	3.28	N	096530	500	261 억		6148572	N	N	737	N	00	N
10	20240829	160741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25950	-950	5	-3.53	30489990200	1173192	32.15	26800	26800	25600	34950	18850	26900	25982.21	11.60	0	87503	29400	28150	27000	25750	24600	28775	26375	261	8050	500	19900	50	1	52225994	13553	1996.15	1.10	12	2.25	13.00	23526.00	35950	20240819	-27.82	19040	20231019	36.29	35950	-27.82	20240819	19500	33.08	20240805	35950	-27.82	20240819	19040	36.29	20231019	3.36	N	096530	500	261 억		6057860	N	N	737	N	00	N
11	20240829	150749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25900	-1000	5	-3.72	28660542950	1102642	30.22	26800	26800	25600	34950	18850	26900	25985.34	11.60	0	72982	29400	28150	27000	25750	24600	28775	26375	261	8050	500	19900	50	1	52225994	13527	1992.31	1.10	12	2.11	13.00	23526.00	35950	20240819	-27.96	19040	20231019	36.03	35950	-27.96	20240819	19500	32.82	20240805	35950	-27.96	20240819	19040	36.03	20231019	3.36	N	096530	500	261 억		6057860	N	N	3085	N	00	N
12	20240829	140751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25800	-1100	5	-4.09	25601190400	983933	26.97	26800	26800	25600	34950	18850	26900	26011.33	11.60	0	37564	29400	28150	27000	25750	24600	28775	26375	261	8050	500	19900	50	1	52225994	13474	1984.62	1.10	12	1.88	13.00	23526.00	35950	20240819	-28.23	19040	20231019	35.50	35950	-28.23	20240819	19500	32.31	20240805	35950	-28.23	20240819	19040	35.50	20231019	3.36	N	096530	500	261 억		6057860	N	N	3085	N	00	N
13	20240829	130751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	-1150	5	-4.28	23526514900	903523	24.76	26800	26800	25600	34950	18850	26900	26030.21	11.60	0	22667	29400	28150	27000	25750	24600	28775	26375	261	8050	500	19900	50	1	52225994	13448	1980.77	1.09	12	1.73	13.00	23526.00	35950	20240819	-28.37	19040	20231019	35.24	35950	-28.37	20240819	19500	32.05	20240805	35950	-28.37	20240819	19040	35.24	20231019	3.36	N	096530	500	261 억		6057860	N	N	3085	N	00	N
14	20240829	120749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25800	-1100	5	-4.09	19825481300	759850	20.83	26800	26800	25750	34950	18850	26900	26081.88	11.60	0	19330	29400	28150	27000	25750	24600	28775	26375	261	8050	500	19900	50	1	52225994	13474	1984.62	1.10	12	1.45	13.00	23526.00	35950	20240819	-28.23	19040	20231019	35.50	35950	-28.23	20240819	19500	32.31	20240805	35950	-28.23	20240819	19040	35.50	20231019	3.36	N	096530	500	261 억		6057860	N	N	3085	N	00	N
15	20240829	110750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25900	-1000	5	-3.72	17103489500	654611	17.94	26800	26800	25750	34950	18850	26900	26117.24	11.60	0	7007	29400	28150	27000	25750	24600	28775	26375	261	8050	500	19900	50	1	52225994	13527	1992.31	1.10	12	1.25	13.00	23526.00	35950	20240819	-27.96	19040	20231019	36.03	35950	-27.96	20240819	19500	32.82	20240805	35950	-27.96	20240819	19040	36.03	20231019	3.36	N	096530	500	261 억		6057860	N	N	3085	N	00	N
16	20240829	100745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26350	-550	5	-2.04	13733270750	525654	14.41	26800	26800	25750	34950	18850	26900	26112.95	11.60	0	-8920	29400	28150	27000	25750	24600	28775	26375	261	8050	500	19900	50	1	52225994	13762	2026.92	1.12	12	1.01	13.00	23526.00	35950	20240819	-26.70	19040	20231019	38.39	35950	-26.70	20240819	19500	35.13	20240805	35950	-26.70	20240819	19040	38.39	20231019	3.36	N	096530	500	261 억		6057860	N	N	3085	N	00	N
17	20240829	090748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26200	-700	5	-2.60	4911086750	186593	5.11	26800	26800	25900	34950	18850	26900	26291.20	11.60	0	-41899	29400	28150	27000	25750	24600	28775	26375	261	8050	500	19900	50	1	52225994	13683	2015.38	1.11	12	0.36	13.00	23526.00	35950	20240819	-27.12	19040	20231019	37.61	35950	-27.12	20240819	19500	34.36	20240805	35950	-27.12	20240819	19040	37.61	20231019	3.36	N	096530	500	261 억		6057860	N	N	3085	N	00	N
18	20240828	160725	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26900	1200	2	4.67	98580353300	3617175	94.15	25950	28250	25850	33400	18000	25700	27253.95	11.21	0	181709	29200	27450	26550	24800	23900	27000	24350	261	7700	500	19010	50	1	52225994	14049	2069.23	1.14	12	6.93	13.00	23526.00	35950	20240819	-25.17	19040	20231019	41.28	35950	-25.17	20240819	19500	37.95	20240805	35950	-25.17	20240819	19040	41.28	20231019	3.38	N	096530	500	261 억		5855373	N	N	3085	N	00	N
19	20240828	150729	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	1150	2	4.47	95367688950	3497631	91.04	25950	28250	25850	33400	18000	25700	27266.87	11.21	0	191458	29200	27450	26550	24800	23900	27000	24350	261	7700	500	19010	50	1	52225994	14023	2065.38	1.14	12	6.70	13.00	23526.00	35950	20240819	-25.31	19040	20231019	41.02	35950	-25.31	20240819	19500	37.69	20240805	35950	-25.31	20240819	19040	41.02	20231019	3.38	N	096530	500	261 억		5855373	N	N	2325	N	00	N
20	20240828	140732	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	1150	2	4.47	89924263250	3293816	85.73	25950	28250	25850	33400	18000	25700	27301.49	11.21	0	194753	29200	27450	26550	24800	23900	27000	24350	261	7700	500	19010	50	1	52225994	14023	2065.38	1.14	12	6.31	13.00	23526.00	35950	20240819	-25.31	19040	20231019	41.02	35950	-25.31	20240819	19500	37.69	20240805	35950	-25.31	20240819	19040	41.02	20231019	3.38	N	096530	500	261 억		5855373	N	N	2325	N	00	N
21	20240828	130728	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27300	1600	2	6.23	84498191200	3092659	80.50	25950	28250	25850	33400	18000	25700	27322.77	11.21	0	211715	29200	27450	26550	24800	23900	27000	24350	261	7700	500	19010	50	1	52225994	14258	2100.00	1.16	12	5.92	13.00	23526.00	35950	20240819	-24.06	19040	20231019	43.38	35950	-24.06	20240819	19500	40.00	20240805	35950	-24.06	20240819	19040	43.38	20231019	3.38	N	096530	500	261 억		5855373	N	N	2325	N	00	N
22	20240828	120727	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27100	1400	2	5.45	79371036800	2904580	75.60	25950	28250	25850	33400	18000	25700	27326.80	11.21	0	202020	29200	27450	26550	24800	23900	27000	24350	261	7700	500	19010	50	1	52225994	14153	2084.62	1.15	12	5.56	13.00	23526.00	35950	20240819	-24.62	19040	20231019	42.33	35950	-24.62	20240819	19500	38.97	20240805	35950	-24.62	20240819	19040	42.33	20231019	3.38	N	096530	500	261 억		5855373	N	N	2325	N	00	N
23	20240828	110727	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26950	1250	2	4.86	72422210750	2648035	68.92	25950	28250	25850	33400	18000	25700	27350.12	11.21	0	164418	29200	27450	26550	24800	23900	27000	24350	261	7700	500	19010	50	1	52225994	14075	2073.08	1.15	12	5.07	13.00	23526.00	35950	20240819	-25.03	19040	20231019	41.54	35950	-25.03	20240819	19500	38.21	20240805	35950	-25.03	20240819	19040	41.54	20231019	3.38	N	096530	500	261 억		5855373	N	N	2325	N	00	N
24	20240828	100754	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27900	2200	2	8.56	53724514450	1964099	51.12	25950	28250	25850	33400	18000	25700	27354.21	11.21	0	175139	29200	27450	26550	24800	23900	27000	24350	261	7700	500	19010	50	1	52225994	14571	2146.15	1.19	12	3.76	13.00	23526.00	35950	20240819	-22.39	19040	20231019	46.53	35950	-22.39	20240819	19500	43.08	20240805	35950	-22.39	20240819	19040	46.53	20231019	3.38	N	096530	500	261 억		5855373	N	N	2325	N	00	N
25	20240828	090739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26350	650	2	2.53	4387798600	167633	4.36	25950	26600	25850	33400	18000	25700	26178.25	11.21	0	-10525	29200	27450	26550	24800	23900	27000	24350	261	7700	500	19010	50	1	52225994	13762	2026.92	1.12	12	0.32	13.00	23526.00	35950	20240819	-26.70	19040	20231019	38.39	35950	-26.70	20240819	19500	35.13	20240805	35950	-26.70	20240819	19040	38.39	20231019	3.38	N	096530	500	261 억		5855373	N	N	2325	N	00	N
26	20240827	160724	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25700	-50	5	-0.19	101659498700	3782447	164.68	25800	28300	25650	33450	18050	25750	26880.69	11.46	0	-102622	27650	26700	26000	25050	24350	26350	24700	261	7700	500	19050	50	1	52225994	13422	1976.92	1.09	12	7.24	13.00	23526.00	35950	20240819	-28.51	19040	20231019	34.98	35950	-28.51	20240819	19500	31.79	20240805	35950	-28.51	20240819	19040	34.98	20231019	2.93	N	096530	500	261 억		5984242	N	N	2325	N	00	N
27	20240827	150728	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25950	200	2	0.78	96126730500	3567836	155.34	25800	28300	25650	33450	18050	25750	26942.90	11.46	0	-179293	27650	26700	26000	25050	24350	26350	24700	261	7700	500	19050	50	1	52225994	13553	1996.15	1.10	12	6.83	13.00	23526.00	35950	20240819	-27.82	19040	20231019	36.29	35950	-27.82	20240819	19500	33.08	20240805	35950	-27.82	20240819	19040	36.29	20231019	2.93	N	096530	500	261 억		5984242	N	N	2938	N	00	N
28	20240827	140730	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26400	650	2	2.52	87992062750	3256209	141.77	25800	28300	25650	33450	18050	25750	27023.23	11.46	0	-226620	27650	26700	26000	25050	24350	26350	24700	261	7700	500	19050	50	1	52225994	13788	2030.77	1.12	12	6.23	13.00	23526.00	35950	20240819	-26.56	19040	20231019	38.66	35950	-26.56	20240819	19500	35.38	20240805	35950	-26.56	20240819	19040	38.66	20231019	2.93	N	096530	500	261 억		5984242	N	N	2938	N	00	N
29	20240827	130732	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26550	800	2	3.11	84700056400	3131784	136.35	25800	28300	25650	33450	18050	25750	27045.70	11.46	0	-244369	27650	26700	26000	25050	24350	26350	24700	261	7700	500	19050	50	1	52225994	13866	2042.31	1.13	12	6.00	13.00	23526.00	35950	20240819	-26.15	19040	20231019	39.44	35950	-26.15	20240819	19500	36.15	20240805	35950	-26.15	20240819	19040	39.44	20231019	2.93	N	096530	500	261 억		5984242	N	N	2938	N	00	N
30	20240827	120735	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26500	750	2	2.91	80955130850	2990779	130.21	25800	28300	25650	33450	18050	25750	27068.66	11.46	0	-241708	27650	26700	26000	25050	24350	26350	24700	261	7700	500	19050	50	1	52225994	13840	2038.46	1.13	12	5.73	13.00	23526.00	35950	20240819	-26.29	19040	20231019	39.18	35950	-26.29	20240819	19500	35.90	20240805	35950	-26.29	20240819	19040	39.18	20231019	2.93	N	096530	500	261 억		5984242	N	N	2938	N	00	N
31	20240827	110731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26600	850	2	3.30	73193818750	2698824	117.50	25800	28300	25650	33450	18050	25750	27121.12	11.46	0	-229885	27650	26700	26000	25050	24350	26350	24700	261	7700	500	19050	50	1	52225994	13892	2046.15	1.13	12	5.17	13.00	23526.00	35950	20240819	-26.01	19040	20231019	39.71	35950	-26.01	20240819	19500	36.41	20240805	35950	-26.01	20240819	19040	39.71	20231019	2.93	N	096530	500	261 억		5984242	N	N	2938	N	00	N
32	20240827	100728	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27400	1650	2	6.41	35792034550	1340118	58.35	25800	27550	25650	33450	18050	25750	26708.80	11.46	0	-112653	27650	26700	26000	25050	24350	26350	24700	261	7700	500	19050	50	1	52225994	14310	2107.69	1.16	12	2.57	13.00	23526.00	35950	20240819	-23.78	19040	20231019	43.91	35950	-23.78	20240819	19500	40.51	20240805	35950	-23.78	20240819	19040	43.91	20231019	2.93	N	096530	500	261 억		5984242	N	N	2938	N	00	N
33	20240827	090728	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26150	400	2	1.55	4912034050	189599	8.25	25800	26200	25650	33450	18050	25750	25908.28	11.46	0	-28472	27650	26700	26000	25050	24350	26350	24700	261	7700	500	19050	50	1	52225994	13657	2011.54	1.11	12	0.36	13.00	23526.00	35950	20240819	-27.26	19040	20231019	37.34	35950	-27.26	20240819	19500	34.10	20240805	35950	-27.26	20240819	19040	37.34	20231019	2.93	N	096530	500	261 억		5984242	N	N	2938	N	00	N
34	20240826	160718	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	-900	5	-3.38	58613564400	2244252	49.50	26350	26950	25300	34600	18700	26650	26117.01	11.14	0	175473	33983	30316	28483	24816	22983	29400	23900	261	7950	500	19720	50	1	52225994	13448	1980.77	1.09	12	4.30	13.00	23526.00	35950	20240819	-28.37	19040	20231019	35.24	35950	-28.37	20240819	19500	32.05	20240805	35950	-28.37	20240819	19040	35.24	20231019	2.91	N	096530	500	261 억		5815571	N	N	2938	N	00	N
35	20240826	150723	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25950	-700	5	-2.63	55028539800	2105479	46.44	26350	26950	25300	34600	18700	26650	26135.30	11.14	0	136726	33983	30316	28483	24816	22983	29400	23900	261	7950	500	19720	50	1	52225994	13553	1996.15	1.10	12	4.03	13.00	23526.00	35950	20240819	-27.82	19040	20231019	36.29	35950	-27.82	20240819	19500	33.08	20240805	35950	-27.82	20240819	19040	36.29	20231019	2.91	N	096530	500	261 억		5815571	N	N	402	N	00	N
36	20240826	140727	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25900	-750	5	-2.81	50812135900	1943489	42.87	26350	26950	25300	34600	18700	26650	26144.19	11.14	0	90166	33983	30316	28483	24816	22983	29400	23900	261	7950	500	19720	50	1	52225994	13527	1992.31	1.10	12	3.72	13.00	23526.00	35950	20240819	-27.96	19040	20231019	36.03	35950	-27.96	20240819	19500	32.82	20240805	35950	-27.96	20240819	19040	36.03	20231019	2.91	N	096530	500	261 억		5815571	N	N	402	N	00	N
37	20240826	130730	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25900	-750	5	-2.81	47021866850	1796972	39.64	26350	26950	25300	34600	18700	26650	26166.65	11.14	0	61983	33983	30316	28483	24816	22983	29400	23900	261	7950	500	19720	50	1	52225994	13527	1992.31	1.10	12	3.44	13.00	23526.00	35950	20240819	-27.96	19040	20231019	36.03	35950	-27.96	20240819	19500	32.82	20240805	35950	-27.96	20240819	19040	36.03	20231019	2.91	N	096530	500	261 억		5815571	N	N	402	N	00	N
38	20240826	120724	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26050	-600	5	-2.25	44695598750	1707406	37.66	26350	26950	25300	34600	18700	26650	26176.84	11.14	0	60838	33983	30316	28483	24816	22983	29400	23900	261	7950	500	19720	50	1	52225994	13605	2003.85	1.11	12	3.27	13.00	23526.00	35950	20240819	-27.54	19040	20231019	36.82	35950	-27.54	20240819	19500	33.59	20240805	35950	-27.54	20240819	19040	36.82	20231019	2.91	N	096530	500	261 억		5815571	N	N	402	N	00	N
39	20240826	110725	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26200	-450	5	-1.69	40835482700	1559770	34.40	26350	26950	25300	34600	18700	26650	26179.74	11.14	0	51599	33983	30316	28483	24816	22983	29400	23900	261	7950	500	19720	50	1	52225994	13683	2015.38	1.11	12	2.99	13.00	23526.00	35950	20240819	-27.12	19040	20231019	37.61	35950	-27.12	20240819	19500	34.36	20240805	35950	-27.12	20240819	19040	37.61	20231019	2.91	N	096530	500	261 억		5815571	N	N	402	N	00	N
40	20240826	100728	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26900	250	2	0.94	29256250500	1124723	24.81	26350	26950	25300	34600	18700	26650	26010.63	11.14	0	83024	33983	30316	28483	24816	22983	29400	23900	261	7950	500	19720	50	1	52225994	14049	2069.23	1.14	12	2.15	13.00	23526.00	35950	20240819	-25.17	19040	20231019	41.28	35950	-25.17	20240819	19500	37.95	20240805	35950	-25.17	20240819	19040	41.28	20231019	2.91	N	096530	500	261 억		5815571	N	N	402	N	00	N
41	20240826	090724	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25950	-700	5	-2.63	8324378350	319788	7.05	26350	26550	25550	34600	18700	26650	26026.35	11.14	0	28375	33983	30316	28483	24816	22983	29400	23900	261	7950	500	19720	50	1	52225994	13553	1996.15	1.10	12	0.61	13.00	23526.00	35950	20240819	-27.82	19040	20231019	36.29	35950	-27.82	20240819	19500	33.08	20240805	35950	-27.82	20240819	19040	36.29	20231019	2.91	N	096530	500	261 억		5815571	N	N	402	N	00	N
42	20240823	160720	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	-4300	5	-13.89	127063832450	4449359	417.75	29950	32150	26650	40200	21700	30950	28559.27	11.15	0	-10559	32316	31632	30266	29582	28216	31975	29925	261	9250	500	22900	50	1	52225994	13918	2050.00	1.13	12	8.52	13.00	23526.00	35950	20240819	-25.87	19040	20231019	39.97	35950	-25.87	20240819	19500	36.67	20240805	35950	-25.87	20240819	19040	39.97	20231019	2.94	N	096530	500	261 억		5821169	N	N	402	N	00	N
43	20240823	150726	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	-4100	5	-13.25	118873989800	4143010	388.98	29950	32150	26750	40200	21700	30950	28687.44	11.15	0	-74416	32316	31632	30266	29582	28216	31975	29925	261	9250	500	22900	50	1	52225994	14023	2065.38	1.14	12	7.93	13.00	23526.00	35950	20240819	-25.31	19040	20231019	41.02	35950	-25.31	20240819	19500	37.69	20240805	35950	-25.31	20240819	19040	41.02	20231019	2.94	N	096530	500	261 억		5821169	N	N	3043	N	00	N
44	20240823	140724	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27200	-3750	5	-12.12	103572307550	3576954	335.84	29950	32150	27000	40200	21700	30950	28950.10	11.15	0	-162568	32316	31632	30266	29582	28216	31975	29925	261	9250	500	22900	50	1	52225994	14205	2092.31	1.16	12	6.85	13.00	23526.00	35950	20240819	-24.34	19040	20231019	42.86	35950	-24.34	20240819	19500	39.49	20240805	35950	-24.34	20240819	19040	42.86	20231019	2.94	N	096530	500	261 억		5821169	N	N	3043	N	00	N
45	20240823	130725	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28150	-2800	5	-9.05	94171469000	3235242	303.75	29950	32150	27100	40200	21700	30950	29102.55	11.15	0	-185263	32316	31632	30266	29582	28216	31975	29925	261	9250	500	22900	50	1	52225994	14702	2165.38	1.20	12	6.19	13.00	23526.00	35950	20240819	-21.70	19040	20231019	47.85	35950	-21.70	20240819	19500	44.36	20240805	35950	-21.70	20240819	19040	47.85	20231019	2.94	N	096530	500	261 억		5821169	N	N	3043	N	00	N
46	20240823	120723	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27900	-3050	5	-9.85	89552325650	3069720	288.21	29950	32150	27100	40200	21700	30950	29167.25	11.15	0	-178521	32316	31632	30266	29582	28216	31975	29925	261	9250	500	22900	50	1	52225994	14571	2146.15	1.19	12	5.88	13.00	23526.00	35950	20240819	-22.39	19040	20231019	46.53	35950	-22.39	20240819	19500	43.08	20240805	35950	-22.39	20240819	19040	46.53	20231019	2.94	N	096530	500	261 억		5821169	N	N	3043	N	00	N
47	20240823	110723	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27650	-3300	5	-10.66	81859796400	2794546	262.38	29950	32150	27100	40200	21700	30950	29287.01	11.15	0	-136484	32316	31632	30266	29582	28216	31975	29925	261	9250	500	22900	50	1	52225994	14440	2126.92	1.18	12	5.35	13.00	23526.00	35950	20240819	-23.09	19040	20231019	45.22	35950	-23.09	20240819	19500	41.79	20240805	35950	-23.09	20240819	19040	45.22	20231019	2.94	N	096530	500	261 억		5821169	N	N	3043	N	00	N
48	20240823	100724	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28200	-2750	5	-8.89	63843357700	2140669	200.99	29950	32150	27850	40200	21700	30950	29818.97	11.15	0	-114233	32316	31632	30266	29582	28216	31975	29925	261	9250	500	22900	50	1	52225994	14728	2169.23	1.20	12	4.10	13.00	23526.00	35950	20240819	-21.56	19040	20231019	48.11	35950	-21.56	20240819	19500	44.62	20240805	35950	-21.56	20240819	19040	48.11	20231019	2.94	N	096530	500	261 억		5821169	N	N	3043	N	00	N
49	20240823	090725	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31700	750	2	2.42	14686531400	475070	44.60	29950	31750	29950	40200	21700	30950	30913.73	11.15	0	22983	32316	31632	30266	29582	28216	31975	29925	261	9250	500	22900	50	1	52225994	16556	2438.46	1.35	12	0.91	13.00	23526.00	35950	20240819	-11.82	19040	20231019	66.49	35950	-11.82	20240819	19500	62.56	20240805	35950	-11.82	20240819	19040	66.49	20231019	2.94	N	096530	500	261 억		5821169	N	N	3043	N	00	N
50	20240822	160719	59	100.00	KSQ150		제약	N	N	N	N		N	30950	1200	2	4.03	30584796900	1020028	95.66	29800	30950	28900	38650	20850	29750	29971.30	11.41	0	21505	34416	32082	30766	28432	27116	31425	27775	261	8900	500	22010	50	1	52225994	16164	2380.77	1.32	12	1.95	13.00	23526.00	35950	20240819	-13.91	19040	20231019	62.55	35950	-13.91	20240819	19500	58.72	20240805	35950	-13.91	20240819	19040	62.55	20231019	2.99	N	096530	500	261 억		5959421	N	N	3043	N	00	Y
51	20240822	150725	59	100.00	KSQ150		제약	N	N	N	N		N	30750	1000	2	3.36	25277429000	848546	79.57	29800	30750	28900	38650	20850	29750	29789.52	11.41	0	30159	34416	32082	30766	28432	27116	31425	27775	261	8900	500	22010	50	1	52225994	16059	2365.38	1.31	12	1.62	13.00	23526.00	35950	20240819	-14.46	19040	20231019	61.50	35950	-14.46	20240819	19500	57.69	20240805	35950	-14.46	20240819	19040	61.50	20231019	2.99	N	096530	500	261 억		5959421	N	N	4446	N	00	Y
52	20240822	140726	59	100.00	KSQ150		제약	N	N	N	N		N	30500	750	2	2.52	18587838900	630818	59.16	29800	30500	28900	38650	20850	29750	29462.19	11.41	0	25924	34416	32082	30766	28432	27116	31425	27775	261	8900	500	22010	50	1	52225994	15929	2346.15	1.30	12	1.21	13.00	23526.00	35950	20240819	-15.16	19040	20231019	60.19	35950	-15.16	20240819	19500	56.41	20240805	35950	-15.16	20240819	19040	60.19	20231019	2.99	N	096530	500	261 억		5959421	N	N	4446	N	00	Y
53	20240822	130726	59	100.00	KSQ150		제약	N	N	N	N		N	29000	-750	5	-2.52	15117460700	516150	48.40	29800	29800	28900	38650	20850	29750	29280.80	11.41	0	22682	34416	32082	30766	28432	27116	31425	27775	261	8900	500	22010	50	1	52225994	15146	2230.77	1.23	12	0.99	13.00	23526.00	35950	20240819	-19.33	19040	20231019	52.31	35950	-19.33	20240819	19500	48.72	20240805	35950	-19.33	20240819	19040	52.31	20231019	2.99	N	096530	500	261 억		5959421	N	N	4446	N	00	Y
54	20240822	120729	59	100.00	KSQ150		제약	N	N	N	N		N	28900	-850	5	-2.86	12394311300	422124	39.59	29800	29800	28900	38650	20850	29750	29353.42	11.41	0	19854	34416	32082	30766	28432	27116	31425	27775	261	8900	500	22010	50	1	52225994	15093	2223.08	1.23	12	0.81	13.00	23526.00	35950	20240819	-19.61	19040	20231019	51.79	35950	-19.61	20240819	19500	48.21	20240805	35950	-19.61	20240819	19040	51.79	20231019	2.99	N	096530	500	261 억		5959421	N	N	4446	N	00	Y
55	20240822	110722	59	100.00	KSQ150		제약	N	N	N	N		N	29150	-600	5	-2.02	9382439400	318125	29.83	29800	29800	29150	38650	20850	29750	29485.54	11.41	0	14500	34416	32082	30766	28432	27116	31425	27775	261	8900	500	22010	50	1	52225994	15224	2242.31	1.24	12	0.61	13.00	23526.00	35950	20240819	-18.92	19040	20231019	53.10	35950	-18.92	20240819	19500	49.49	20240805	35950	-18.92	20240819	19040	53.10	20231019	2.99	N	096530	500	261 억		5959421	N	N	4446	N	00	Y
56	20240822	100721	59	100.00	KSQ150		제약	N	N	N	N		N	29500	-250	5	-0.84	6426447350	217158	20.36	29800	29800	29500	38650	20850	29750	29586.73	11.41	0	5619	34416	32082	30766	28432	27116	31425	27775	261	8900	500	22010	50	1	52225994	15407	2269.23	1.25	12	0.42	13.00	23526.00	35950	20240819	-17.94	19040	20231019	54.94	35950	-17.94	20240819	19500	51.28	20240805	35950	-17.94	20240819	19040	54.94	20231019	2.99	N	096530	500	261 억		5959421	N	N	4446	N	00	Y
57	20240822	090723	59	100.00	KSQ150		제약	N	N	N	N		N	29800	50	2	0.17	1616622400	54264	5.09	29800	29800	29800	38650	20850	29750	29800.00	11.41	0	46	34416	32082	30766	28432	27116	31425	27775	261	8900	500	22010	50	1	52225994	15563	2292.31	1.27	12	0.10	13.00	23526.00	35950	20240819	-17.11	19040	20231019	56.51	35950	-17.11	20240819	19500	52.82	20240805	35950	-17.11	20240819	19040	56.51	20231019	2.99	N	096530	500	261 억		5959421	N	N	4446	N	00	Y
58	20240821	160717	59	100.00	KSQ150		제약	N	N	N	N		N	29750	-3000	5	-9.16	31340851600	1021405	76.51	33100	33100	29450	42550	22950	32750	30697.43	11.40	0	7775	34816	33782	33266	32232	31716	33525	31975	261	9800	500	24230	50	1	52225994	15537	2288.46	1.26	12	1.96	13.00	23526.00	35950	20240819	-17.25	19040	20231019	56.25	35950	-17.25	20240819	19500	52.56	20240805	35950	-17.25	20240819	19040	56.25	20231019	2.87	N	096530	500	261 억		5952151	N	N	4446	N	00	Y
59	20240821	150728	59	100.00	KSQ150		제약	N	N	N	N		N	29550	-3200	5	-9.77	27775790100	901571	67.54	33100	33100	29450	42550	22950	32750	30806.89	11.40	0	19568	34816	33782	33266	32232	31716	33525	31975	261	9800	500	24230	50	1	52225994	15433	2273.08	1.26	12	1.73	13.00	23526.00	35950	20240819	-17.80	19040	20231019	55.20	35950	-17.80	20240819	19500	51.54	20240805	35950	-17.80	20240819	19040	55.20	20231019	2.87	N	096530	500	261 억		5952151	N	N	1132	N	00	Y
60	20240821	140720	59	100.00	KSQ150		제약	N	N	N	N		N	29750	-3000	5	-9.16	22988022100	739265	55.38	33100	33100	29750	42550	22950	32750	31094.41	11.40	0	13577	34816	33782	33266	32232	31716	33525	31975	261	9800	500	24230	50	1	52225994	15537	2288.46	1.26	12	1.42	13.00	23526.00	35950	20240819	-17.25	19040	20231019	56.25	35950	-17.25	20240819	19500	52.56	20240805	35950	-17.25	20240819	19040	56.25	20231019	2.87	N	096530	500	261 억		5952151	N	N	1132	N	00	Y
61	20240821	130729	59	100.00	KSQ150		제약	N	N	N	N		N	31000	-1750	5	-5.34	16834335100	533316	39.95	33100	33100	31000	42550	22950	32750	31564.05	11.40	0	7235	34816	33782	33266	32232	31716	33525	31975	261	9800	500	24230	50	1	52225994	16190	2384.62	1.32	12	1.02	13.00	23526.00	35950	20240819	-13.77	19040	20231019	62.82	35950	-13.77	20240819	19500	58.97	20240805	35950	-13.77	20240819	19040	62.82	20231019	2.87	N	096530	500	261 억		5952151	N	N	1132	N	00	Y
62	20240821	120729	59	100.00	KSQ150		제약	N	N	N	N		N	31300	-1450	5	-4.43	13999616900	442144	33.12	33100	33100	31300	42550	22950	32750	31661.52	11.40	0	5034	34816	33782	33266	32232	31716	33525	31975	261	9800	500	24230	50	1	52225994	16347	2407.69	1.33	12	0.85	13.00	23526.00	35950	20240819	-12.93	19040	20231019	64.39	35950	-12.93	20240819	19500	60.51	20240805	35950	-12.93	20240819	19040	64.39	20231019	2.87	N	096530	500	261 억		5952151	N	N	1132	N	00	Y
63	20240821	110723	59	100.00	KSQ150		제약	N	N	N	N		N	31550	-1200	5	-3.66	11208323100	353123	26.45	33100	33100	31300	42550	22950	32750	31738.81	11.40	0	3552	34816	33782	33266	32232	31716	33525	31975	261	9800	500	24230	50	1	52225994	16477	2426.92	1.34	12	0.68	13.00	23526.00	35950	20240819	-12.24	19040	20231019	65.70	35950	-12.24	20240819	19500	61.79	20240805	35950	-12.24	20240819	19040	65.70	20231019	2.87	N	096530	500	261 억		5952151	N	N	1132	N	00	Y
64	20240821	100728	59	100.00	KSQ150		제약	N	N	N	N		N	31400	-1350	5	-4.12	6566657050	205287	15.38	33100	33100	31400	42550	22950	32750	31985.41	11.40	0	-1775	34816	33782	33266	32232	31716	33525	31975	261	9800	500	24230	50	1	52225994	16399	2415.38	1.33	12	0.39	13.00	23526.00	35950	20240819	-12.66	19040	20231019	64.92	35950	-12.66	20240819	19500	61.03	20240805	35950	-12.66	20240819	19040	64.92	20231019	2.87	N	096530	500	261 억		5952151	N	N	1132	N	00	Y
65	20240821	090721	59	100.00	KSQ150		제약	N	N	N	N		N	33100	350	2	1.07	1435498650	43375	3.25	33100	33100	33100	42550	22950	32750	33100.00	11.40	0	-6254	34816	33782	33266	32232	31716	33525	31975	261	9800	500	24230	50	1	52225994	17287	2546.15	1.41	12	0.08	13.00	23526.00	35950	20240819	-7.93	19040	20231019	73.84	35950	-7.93	20240819	19500	69.74	20240805	35950	-7.93	20240819	19040	73.84	20231019	2.87	N	096530	500	261 억		5952151	N	N	1132	N	00	Y
66	20240820	160712	59	100.00	KSQ150		제약	N	N	N	N		N	32750	-1700	5	-4.93	43068893600	1295396	8.23	33500	34300	32750	44750	24150	34450	33243.85	11.26	0	65995	40783	37616	32783	29616	24783	39200	31200	261	10300	500	25490	50	1	52225994	17104	2519.23	1.39	12	2.48	13.00	23526.00	35950	20240819	-8.90	19040	20231019	72.01	35950	-8.90	20240819	19500	67.95	20240805	35950	-8.90	20240819	19040	72.01	20231019	2.95	N	096530	500	261 억		5880887	N	N	1132	N	00	Y
67	20240820	150722	59	100.00	KSQ150		제약	N	N	N	N		N	32750	-1700	5	-4.93	39717258600	1193056	7.58	33500	34300	32750	44750	24150	34450	33282.94	11.26	0	51733	40783	37616	32783	29616	24783	39200	31200	261	10300	500	25490	50	1	52225994	17104	2519.23	1.39	12	2.28	13.00	23526.00	35950	20240819	-8.90	19040	20231019	72.01	35950	-8.90	20240819	19500	67.95	20240805	35950	-8.90	20240819	19040	72.01	20231019	2.95	N	096530	500	261 억		5880887	N	N	12068	N	00	Y
68	20240820	140720	59	100.00	KSQ150		제약	N	N	N	N		N	33000	-1450	5	-4.21	35757357850	1072143	6.81	33500	34300	33000	44750	24150	34450	33343.47	11.26	0	48865	40783	37616	32783	29616	24783	39200	31200	261	10300	500	25490	50	1	52225994	17235	2538.46	1.40	12	2.05	13.00	23526.00	35950	20240819	-8.21	19040	20231019	73.32	35950	-8.21	20240819	19500	69.23	20240805	35950	-8.21	20240819	19040	73.32	20231019	2.95	N	096530	500	261 억		5880887	N	N	12068	N	00	Y
69	20240820	130721	59	100.00	KSQ150		제약	N	N	N	N		N	34000	-450	5	-1.31	31265081850	936619	5.95	33500	34300	33000	44750	24150	34450	33372.06	11.26	0	48249	40783	37616	32783	29616	24783	39200	31200	261	10300	500	25490	50	1	52225994	17757	2615.38	1.45	12	1.79	13.00	23526.00	35950	20240819	-5.42	19040	20231019	78.57	35950	-5.42	20240819	19500	74.36	20240805	35950	-5.42	20240819	19040	78.57	20231019	2.95	N	096530	500	261 억		5880887	N	N	12068	N	00	Y
70	20240820	120720	59	100.00	KSQ150		제약	N	N	N	N		N	34150	-300	5	-0.87	27149830650	815968	5.18	33500	34150	33000	44750	24150	34450	33262.12	11.26	0	48171	40783	37616	32783	29616	24783	39200	31200	261	10300	500	25490	50	1	52225994	17835	2626.92	1.45	12	1.56	13.00	23526.00	35950	20240819	-5.01	19040	20231019	79.36	35950	-5.01	20240819	19500	75.13	20240805	35950	-5.01	20240819	19040	79.36	20231019	2.95	N	096530	500	261 억		5880887	N	N	12068	N	00	Y
71	20240820	110716	59	100.00	KSQ150		제약	N	N	N	N		N	33100	-1350	5	-3.92	22747393450	686971	4.36	33500	33500	33000	44750	24150	34450	33097.67	11.26	0	43533	40783	37616	32783	29616	24783	39200	31200	261	10300	500	25490	50	1	52225994	17287	2546.15	1.41	12	1.32	13.00	23526.00	35950	20240819	-7.93	19040	20231019	73.84	35950	-7.93	20240819	19500	69.74	20240805	35950	-7.93	20240819	19040	73.84	20231019	2.95	N	096530	500	261 억		5880887	N	N	12068	N	00	Y
72	20240820	100715	59	100.00	KSQ150		제약	N	N	N	N		N	33000	-1450	5	-4.21	16948438950	511776	3.25	33500	33500	33000	44750	24150	34450	33096.86	11.26	0	47718	40783	37616	32783	29616	24783	39200	31200	261	10300	500	25490	50	1	52225994	17235	2538.46	1.40	12	0.98	13.00	23526.00	35950	20240819	-8.21	19040	20231019	73.32	35950	-8.21	20240819	19500	69.23	20240805	35950	-8.21	20240819	19040	73.32	20231019	2.95	N	096530	500	261 억		5880887	N	N	12068	N	00	Y
73	20240820	090717	59	100.00	KSQ150		제약	N	N	N	N		N	33500	-950	5	-2.76	3533344950	105258	0.67	33500	33500	33500	44750	24150	34450	33500.00	11.26	0	-200	40783	37616	32783	29616	24783	39200	31200	261	10300	500	25490	50	1	52225994	17496	2576.92	1.42	12	0.20	13.00	23526.00	35950	20240819	-6.82	19040	20231019	75.95	35950	-6.82	20240819	19500	71.79	20240805	35950	-6.82	20240819	19040	75.95	20231019	2.95	N	096530	500	261 억		5880887	N	N	12068	N	00	Y
74	20240819	160708	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	34450	6550	2	23.48	521729166550	15593188	743.51	28300	35950	27950	36250	19550	27900	33457.17	11.23	0	-13979	29233	28566	27983	27316	26733	28900	27650	261	8350	500	20640	50	1	52225994	17992	2650.00	1.46	12	29.86	13.00	23526.00	35950	20240819	-4.17	19040	20231019	80.93	35950	-4.17	20240819	19500	76.67	20240805	35950	-4.17	20240819	19040	80.93	20231019	2.87	N	096530	500	261 억		5865304	N	N	12068	N	00	N
75	20240819	150714	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	34500	6600	2	23.66	501440066800	15001338	715.29	28300	35950	27950	36250	19550	27900	33426.47	11.23	0	-37968	29233	28566	27983	27316	26733	28900	27650	261	8350	500	20640	50	1	52225994	18018	2653.85	1.47	12	28.72	13.00	23526.00	35950	20240819	-4.03	19040	20231019	81.20	35950	-4.03	20240819	19500	76.92	20240805	35950	-4.03	20240819	19040	81.20	20231019	2.87	N	096530	500	261 억		5865304	N	N	2585	N	00	N
76	20240819	140715	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	34750	6850	2	24.55	449592930000	13502965	643.85	28300	35950	27950	36250	19550	27900	33295.99	11.23	0	-156803	29233	28566	27983	27316	26733	28900	27650	261	8350	500	20640	50	1	52225994	18149	2673.08	1.48	12	25.85	13.00	23526.00	35950	20240819	-3.34	19040	20231019	82.51	35950	-3.34	20240819	19500	78.21	20240805	35950	-3.34	20240819	19040	82.51	20231019	2.87	N	096530	500	261 억		5865304	N	N	2585	N	00	N
77	20240819	130711	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	35750	7850	2	28.14	399409951250	12085818	576.28	28300	35750	27950	36250	19550	27900	33047.95	11.23	0	-81795	29233	28566	27983	27316	26733	28900	27650	261	8350	500	20640	50	1	52225994	18671	2750.00	1.52	12	23.14	13.00	23526.00	35750	20240819	0.00	19040	20231019	87.76	35750	0.00	20240819	19500	83.33	20240805	35750	0.00	20240819	19040	87.76	20231019	2.87	N	096530	500	261 억		5865304	N	N	2585	N	00	N
78	20240819	120712	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	34900	7000	2	25.09	352304866950	10748462	512.51	28300	35250	27950	36250	19550	27900	32777.37	11.23	0	-73851	29233	28566	27983	27316	26733	28900	27650	261	8350	500	20640	50	1	52225994	18227	2684.62	1.48	12	20.58	13.00	23526.00	35250	20240819	-0.99	19040	20231019	83.30	35250	-0.99	20240819	19500	78.97	20240805	35250	-0.99	20240819	19040	83.30	20231019	2.87	N	096530	500	261 억		5865304	N	N	2585	N	00	N
79	20240819	110713	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	33800	5900	2	21.15	288952788750	8919975	425.32	28300	34500	27950	36250	19550	27900	32394.05	11.23	0	-112477	29233	28566	27983	27316	26733	28900	27650	261	8350	500	20640	50	1	52225994	17652	2600.00	1.44	12	17.08	13.00	23526.00	34500	20240819	-2.03	19040	20231019	77.52	34500	-2.03	20240819	19500	73.33	20240805	34500	-2.03	20240819	19040	77.52	20231019	2.87	N	096530	500	261 억		5865304	N	N	2585	N	00	N
80	20240819	100715	55	40.00	KSQ150	신고가	제약	N	N	N	Y	40	N	32700	4800	2	17.20	197469827150	6213659	296.28	28300	34150	27950	36250	19550	27900	31780.15	11.23	0	-71440	29233	28566	27983	27316	26733	28900	27650	261	8350	500	20640	50	1	52225994	17078	2515.38	1.39	12	11.90	13.00	23526.00	34150	20240819	-4.25	19040	20231019	71.74	34150	-4.25	20240819	19500	67.69	20240805	34150	-4.25	20240819	19040	71.74	20231019	2.87	N	096530	500	261 억		5865304	N	N	2585	N	00	N
81	20240819	090714	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28900	1000	2	3.58	9938546500	350641	16.72	28300	29000	27950	36250	19550	27900	28344.32	11.23	0	23345	29233	28566	27983	27316	26733	28900	27650	261	8350	500	20640	50	1	52225994	15093	2223.08	1.23	12	0.67	13.00	23526.00	30600	20240129	-5.56	19040	20231019	51.79	30600	-5.56	20240129	19500	48.21	20240805	30600	-5.56	20240129	19040	51.79	20231019	2.87	N	096530	500	261 억		5865304	N	N	2585	N	00	N
82	20240816	160708	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27900	750	2	2.76	57930656400	2066902	81.00	27700	28650	27400	35250	19050	27150	28029.63	11.06	0	88500	29250	28200	27350	26300	25450	27775	25875	261	8100	500	20090	50	1	52225994	14571	2146.15	1.19	12	3.96	13.00	23526.00	30600	20240129	-8.82	19040	20231019	46.53	30600	-8.82	20240129	19500	43.08	20240805	30600	-8.82	20240129	19040	46.53	20231019	2.75	N	096530	500	261 억		5774020	N	N	2585	N	00	N
83	20240816	150708	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28050	900	2	3.31	53300212200	1901095	74.51	27700	28650	27400	35250	19050	27150	28038.18	11.06	0	68094	29250	28200	27350	26300	25450	27775	25875	261	8100	500	20090	50	1	52225994	14649	2157.69	1.19	12	3.64	13.00	23526.00	30600	20240129	-8.33	19040	20231019	47.32	30600	-8.33	20240129	19500	43.85	20240805	30600	-8.33	20240129	19040	47.32	20231019	2.75	N	096530	500	261 억		5774020	N	N	380	N	00	N
84	20240816	140712	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27950	800	2	2.95	48942455600	1745162	68.40	27700	28650	27400	35250	19050	27150	28046.40	11.06	0	56609	29250	28200	27350	26300	25450	27775	25875	261	8100	500	20090	50	1	52225994	14597	2150.00	1.19	12	3.34	13.00	23526.00	30600	20240129	-8.66	19040	20231019	46.80	30600	-8.66	20240129	19500	43.33	20240805	30600	-8.66	20240129	19040	46.80	20231019	2.75	N	096530	500	261 억		5774020	N	N	380	N	00	N
85	20240816	130714	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27900	750	2	2.76	45681074000	1628465	63.82	27700	28650	27400	35250	19050	27150	28053.50	11.06	0	58740	29250	28200	27350	26300	25450	27775	25875	261	8100	500	20090	50	1	52225994	14571	2146.15	1.19	12	3.12	13.00	23526.00	30600	20240129	-8.82	19040	20231019	46.53	30600	-8.82	20240129	19500	43.08	20240805	30600	-8.82	20240129	19040	46.53	20231019	2.75	N	096530	500	261 억		5774020	N	N	380	N	00	N
86	20240816	120709	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27850	700	2	2.58	41766137700	1487476	58.30	27700	28650	27400	35250	19050	27150	28080.66	11.06	0	52789	29250	28200	27350	26300	25450	27775	25875	261	8100	500	20090	50	1	52225994	14545	2142.31	1.18	12	2.85	13.00	23526.00	30600	20240129	-8.99	19040	20231019	46.27	30600	-8.99	20240129	19500	42.82	20240805	30600	-8.99	20240129	19040	46.27	20231019	2.75	N	096530	500	261 억		5774020	N	N	380	N	00	N
87	20240816	110712	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28100	950	2	3.50	37045557600	1318719	51.68	27700	28650	27400	35250	19050	27150	28094.52	11.06	0	33175	29250	28200	27350	26300	25450	27775	25875	261	8100	500	20090	50	1	52225994	14676	2161.54	1.19	12	2.53	13.00	23526.00	30600	20240129	-8.17	19040	20231019	47.58	30600	-8.17	20240129	19500	44.10	20240805	30600	-8.17	20240129	19040	47.58	20231019	2.75	N	096530	500	261 억		5774020	N	N	380	N	00	N
88	20240816	100710	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28150	1000	2	3.68	22153334950	793120	31.08	27700	28350	27400	35250	19050	27150	27935.25	11.06	0	-22465	29250	28200	27350	26300	25450	27775	25875	261	8100	500	20090	50	1	52225994	14702	2165.38	1.20	12	1.52	13.00	23526.00	30600	20240129	-8.01	19040	20231019	47.85	30600	-8.01	20240129	19500	44.36	20240805	30600	-8.01	20240129	19040	47.85	20231019	2.75	N	096530	500	261 억		5774020	N	N	380	N	00	N
89	20240816	090711	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28050	900	2	3.31	9004517600	322200	12.63	27700	28350	27400	35250	19050	27150	27955.49	11.06	0	-52344	29250	28200	27350	26300	25450	27775	25875	261	8100	500	20090	50	1	52225994	14649	2157.69	1.19	12	0.62	13.00	23526.00	30600	20240129	-8.33	19040	20231019	47.32	30600	-8.33	20240129	19500	43.85	20240805	30600	-8.33	20240129	19040	47.32	20231019	2.75	N	096530	500	261 억		5774020	N	N	380	N	00	N
90	20240814	160710	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27150	100	2	0.37	68568248750	2492786	103.08	27500	28400	26500	35150	18950	27050	27506.98	11.22	0	-92130	29350	28200	27600	26450	25850	27900	26150	261	8100	500	20010	50	1	52225994	14179	2088.46	1.15	12	4.77	13.00	23526.00	30600	20240129	-11.27	19040	20231019	42.59	30600	-11.27	20240129	19500	39.23	20240805	30600	-11.27	20240129	19040	42.59	20231019	2.67	N	096530	500	261 억		5858903	N	N	380	N	00	N
91	20240814	150712	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27050	0	3	0.00	66028287400	2399097	99.20	27500	28400	26500	35150	18950	27050	27522.23	11.22	0	-118687	29350	28200	27600	26450	25850	27900	26150	261	8100	500	20010	50	1	52225994	14127	2080.77	1.15	12	4.59	13.00	23526.00	30600	20240129	-11.60	19040	20231019	42.07	30600	-11.60	20240129	19500	38.72	20240805	30600	-11.60	20240129	19040	42.07	20231019	2.67	N	096530	500	261 억		5858903	N	N	625	N	00	N
92	20240814	140715	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27600	550	2	2.03	59794835100	2170424	89.75	27500	28400	26500	35150	18950	27050	27549.94	11.22	0	-132599	29350	28200	27600	26450	25850	27900	26150	261	8100	500	20010	50	1	52225994	14414	2123.08	1.17	12	4.16	13.00	23526.00	30600	20240129	-9.80	19040	20231019	44.96	30600	-9.80	20240129	19500	41.54	20240805	30600	-9.80	20240129	19040	44.96	20231019	2.67	N	096530	500	261 억		5858903	N	N	625	N	00	N
93	20240814	130713	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28250	1200	2	4.44	46547086300	1695528	70.11	27500	28400	26500	35150	18950	27050	27452.96	11.22	0	-136136	29350	28200	27600	26450	25850	27900	26150	261	8100	500	20010	50	1	52225994	14754	2173.08	1.20	12	3.25	13.00	23526.00	30600	20240129	-7.68	19040	20231019	48.37	30600	-7.68	20240129	19500	44.87	20240805	30600	-7.68	20240129	19040	48.37	20231019	2.67	N	096530	500	261 억		5858903	N	N	625	N	00	N
94	20240814	120709	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27050	0	3	0.00	28686062550	1053071	43.55	27500	28050	26500	35150	18950	27050	27240.47	11.22	0	-59976	29350	28200	27600	26450	25850	27900	26150	261	8100	500	20010	50	1	52225994	14127	2080.77	1.15	12	2.02	13.00	23526.00	30600	20240129	-11.60	19040	20231019	42.07	30600	-11.60	20240129	19500	38.72	20240805	30600	-11.60	20240129	19040	42.07	20231019	2.67	N	096530	500	261 억		5858903	N	N	625	N	00	N
95	20240814	110705	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27050	0	3	0.00	26954455650	989022	40.90	27500	28050	26500	35150	18950	27050	27253.73	11.22	0	-51774	29350	28200	27600	26450	25850	27900	26150	261	8100	500	20010	50	1	52225994	14127	2080.77	1.15	12	1.89	13.00	23526.00	30600	20240129	-11.60	19040	20231019	42.07	30600	-11.60	20240129	19500	38.72	20240805	30600	-11.60	20240129	19040	42.07	20231019	2.67	N	096530	500	261 억		5858903	N	N	625	N	00	N
96	20240814	100705	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26800	-250	5	-0.92	23732343150	869673	35.96	27500	28050	26500	35150	18950	27050	27288.93	11.22	0	-26075	29350	28200	27600	26450	25850	27900	26150	261	8100	500	20010	50	1	52225994	13997	2061.54	1.14	12	1.67	13.00	23526.00	30600	20240129	-12.42	19040	20231019	40.76	30600	-12.42	20240129	19500	37.44	20240805	30600	-12.42	20240129	19040	40.76	20231019	2.67	N	096530	500	261 억		5858903	N	N	625	N	00	N
97	20240814	090738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27550	500	2	1.85	8837425000	318955	13.19	27500	28050	27350	35150	18950	27050	27708.32	11.22	0	-74328	29350	28200	27600	26450	25850	27900	26150	261	8100	500	20010	50	1	52225994	14388	2119.23	1.17	12	0.61	13.00	23526.00	30600	20240129	-9.97	19040	20231019	44.70	30600	-9.97	20240129	19500	41.28	20240805	30600	-9.97	20240129	19040	44.70	20231019	2.67	N	096530	500	261 억		5858903	N	N	625	N	00	N
98	20240813	160658	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27050	-1350	5	-4.75	64459592800	2323176	83.36	28650	28750	27000	36900	19900	28400	27748.26	11.18	0	69230	30200	29300	28600	27700	27000	28950	27350	261	8500	500	21010	50	1	52225994	14127	2080.77	1.15	12	4.45	13.00	23526.00	30600	20240129	-11.60	19040	20231019	42.07	30600	-11.60	20240129	19500	38.72	20240805	30600	-11.60	20240129	19040	42.07	20231019	2.56	N	096530	500	261 억		5837437	N	N	625	N	00	N
99	20240813	150704	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27250	-1150	5	-4.05	59271996150	2131576	76.48	28650	28750	27100	36900	19900	28400	27806.64	11.18	0	14759	30200	29300	28600	27700	27000	28950	27350	261	8500	500	21010	50	1	52225994	14232	2096.15	1.16	12	4.08	13.00	23526.00	30600	20240129	-10.95	19040	20231019	43.12	30600	-10.95	20240129	19500	39.74	20240805	30600	-10.95	20240129	19040	43.12	20231019	2.56	N	096530	500	261 억		5837437	N	N	5755	N	00	N
100	20240813	140705	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27400	-1000	5	-3.52	52381420350	1878771	67.41	28650	28750	27250	36900	19900	28400	27880.67	11.18	0	-19934	30200	29300	28600	27700	27000	28950	27350	261	8500	500	21010	50	1	52225994	14310	2107.69	1.16	12	3.60	13.00	23526.00	30600	20240129	-10.46	19040	20231019	43.91	30600	-10.46	20240129	19500	40.51	20240805	30600	-10.46	20240129	19040	43.91	20231019	2.56	N	096530	500	261 억		5837437	N	N	5755	N	00	N
101	20240813	130704	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27450	-950	5	-3.35	46510647400	1664221	59.71	28650	28750	27300	36900	19900	28400	27947.39	11.18	0	-29559	30200	29300	28600	27700	27000	28950	27350	261	8500	500	21010	50	1	52225994	14336	2111.54	1.17	12	3.19	13.00	23526.00	30600	20240129	-10.29	19040	20231019	44.17	30600	-10.29	20240129	19500	40.77	20240805	30600	-10.29	20240129	19040	44.17	20231019	2.56	N	096530	500	261 억		5837437	N	N	5755	N	00	N
102	20240813	120659	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27850	-550	5	-1.94	40312168750	1439012	51.63	28650	28750	27300	36900	19900	28400	28013.77	11.18	0	2057	30200	29300	28600	27700	27000	28950	27350	261	8500	500	21010	50	1	52225994	14545	2142.31	1.18	12	2.76	13.00	23526.00	30600	20240129	-8.99	19040	20231019	46.27	30600	-8.99	20240129	19500	42.82	20240805	30600	-8.99	20240129	19040	46.27	20231019	2.56	N	096530	500	261 억		5837437	N	N	5755	N	00	N
103	20240813	110657	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28550	150	2	0.53	34130719950	1219002	43.74	28650	28750	27300	36900	19900	28400	27998.89	11.18	0	43381	30200	29300	28600	27700	27000	28950	27350	261	8500	500	21010	50	1	52225994	14911	2196.15	1.21	12	2.33	13.00	23526.00	30600	20240129	-6.70	19040	20231019	49.95	30600	-6.70	20240129	19500	46.41	20240805	30600	-6.70	20240129	19040	49.95	20231019	2.56	N	096530	500	261 억		5837437	N	N	5755	N	00	N
104	20240813	100700	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27600	-800	5	-2.82	19938182850	713677	25.61	28650	28750	27400	36900	19900	28400	27937.24	11.18	0	11869	30200	29300	28600	27700	27000	28950	27350	261	8500	500	21010	50	1	52225994	14414	2123.08	1.17	12	1.37	13.00	23526.00	30600	20240129	-9.80	19040	20231019	44.96	30600	-9.80	20240129	19500	41.54	20240805	30600	-9.80	20240129	19040	44.96	20231019	2.56	N	096530	500	261 억		5837437	N	N	5755	N	00	N
105	20240813	090704	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28100	-300	5	-1.06	4702141050	165318	5.93	28650	28750	28050	36900	19900	28400	28443.02	11.18	0	-21901	30200	29300	28600	27700	27000	28950	27350	261	8500	500	21010	50	1	52225994	14676	2161.54	1.19	12	0.32	13.00	23526.00	30600	20240129	-8.17	19040	20231019	47.58	30600	-8.17	20240129	19500	44.10	20240805	30600	-8.17	20240129	19040	47.58	20231019	2.56	N	096530	500	261 억		5837437	N	N	5755	N	00	N
106	20240812	160656	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28400	-600	5	-2.07	77769614400	2714346	48.15	29000	29500	27900	37700	20300	29000	28650.32	10.95	0	89058	31166	30082	28166	27082	25166	30625	27625	261	8700	500	21460	50	1	52225994	14832	2184.62	1.21	12	5.20	13.00	23526.00	30600	20240129	-7.19	19040	20231019	49.16	30600	-7.19	20240129	19500	45.64	20240805	30600	-7.19	20240129	19040	49.16	20231019	2.47	N	096530	500	261 억		5718059	N	N	5755	N	00	N
107	20240812	150655	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28450	-550	5	-1.90	74544688400	2600768	46.14	29000	29500	27900	37700	20300	29000	28661.49	10.95	0	68946	31166	30082	28166	27082	25166	30625	27625	261	8700	500	21460	50	1	52225994	14858	2188.46	1.21	12	4.98	13.00	23526.00	30600	20240129	-7.03	19040	20231019	49.42	30600	-7.03	20240129	19500	45.90	20240805	30600	-7.03	20240129	19040	49.42	20231019	2.47	N	096530	500	261 억		5718059	N	N	4174	N	00	N
108	20240812	140656	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28500	-500	5	-1.72	70048134500	2442945	43.34	29000	29500	27900	37700	20300	29000	28672.53	10.95	0	74980	31166	30082	28166	27082	25166	30625	27625	261	8700	500	21460	50	1	52225994	14884	2192.31	1.21	12	4.68	13.00	23526.00	30600	20240129	-6.86	19040	20231019	49.68	30600	-6.86	20240129	19500	46.15	20240805	30600	-6.86	20240129	19040	49.68	20231019	2.47	N	096530	500	261 억		5718059	N	N	4174	N	00	N
109	20240812	130653	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28400	-600	5	-2.07	64075187950	2231680	39.59	29000	29500	27900	37700	20300	29000	28710.56	10.95	0	50554	31166	30082	28166	27082	25166	30625	27625	261	8700	500	21460	50	1	52225994	14832	2184.62	1.21	12	4.27	13.00	23526.00	30600	20240129	-7.19	19040	20231019	49.16	30600	-7.19	20240129	19500	45.64	20240805	30600	-7.19	20240129	19040	49.16	20231019	2.47	N	096530	500	261 억		5718059	N	N	4174	N	00	N
110	20240812	120652	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28850	-150	5	-0.52	57691119050	2008203	35.63	29000	29500	27900	37700	20300	29000	28726.60	10.95	0	40417	31166	30082	28166	27082	25166	30625	27625	261	8700	500	21460	50	1	52225994	15067	2219.23	1.23	12	3.85	13.00	23526.00	30600	20240129	-5.72	19040	20231019	51.52	30600	-5.72	20240129	19500	47.95	20240805	30600	-5.72	20240129	19040	51.52	20231019	2.47	N	096530	500	261 억		5718059	N	N	4174	N	00	N
111	20240812	110653	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28900	-100	5	-0.34	51271517850	1786641	31.70	29000	29500	27900	37700	20300	29000	28695.74	10.95	0	9086	31166	30082	28166	27082	25166	30625	27625	261	8700	500	21460	50	1	52225994	15093	2223.08	1.23	12	3.42	13.00	23526.00	30600	20240129	-5.56	19040	20231019	51.79	30600	-5.56	20240129	19500	48.21	20240805	30600	-5.56	20240129	19040	51.79	20231019	2.47	N	096530	500	261 억		5718059	N	N	4174	N	00	N
112	20240812	100649	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28750	-250	5	-0.86	41072496250	1433277	25.43	29000	29500	27900	37700	20300	29000	28654.36	10.95	0	6793	31166	30082	28166	27082	25166	30625	27625	261	8700	500	21460	50	1	52225994	15015	2211.54	1.22	12	2.74	13.00	23526.00	30600	20240129	-6.05	19040	20231019	51.00	30600	-6.05	20240129	19500	47.44	20240805	30600	-6.05	20240129	19040	51.00	20231019	2.47	N	096530	500	261 억		5718059	N	N	4174	N	00	N
113	20240812	090647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28850	-150	5	-0.52	15586095700	535107	9.49	29000	29500	28700	37700	20300	29000	29129.06	10.95	0	-26113	31166	30082	28166	27082	25166	30625	27625	261	8700	500	21460	50	1	52225994	15067	2219.23	1.23	12	1.02	13.00	23526.00	30600	20240129	-5.72	19040	20231019	51.52	30600	-5.72	20240129	19500	47.95	20240805	30600	-5.72	20240129	19040	51.52	20231019	2.47	N	096530	500	261 억		5718059	N	N	4174	N	00	N
114	20240809	160645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29000	1150	2	4.13	154002837300	5512480	54.89	27400	29250	26250	36200	19500	27850	27932.17	10.93	0	-9353	31216	29532	26716	25032	22216	30375	25875	261	8350	500	20600	50	1	52225994	15146	2230.77	1.23	12	10.56	13.00	23526.00	30600	20240129	-5.23	19040	20231019	52.31	30600	-5.23	20240129	19500	48.72	20240805	30600	-5.23	20240129	19040	52.31	20231019	2.41	N	096530	500	261 억		5706266	N	N	4174	N	00	N
115	20240809	150702	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28900	1050	2	3.77	140444472200	5045574	50.24	27400	29250	26250	36200	19500	27850	27835.17	10.93	0	-23926	31216	29532	26716	25032	22216	30375	25875	261	8350	500	20600	50	1	52225994	15093	2223.08	1.23	12	9.66	13.00	23526.00	30600	20240129	-5.56	19040	20231019	51.79	30600	-5.56	20240129	19500	48.21	20240805	30600	-5.56	20240129	19040	51.79	20231019	2.41	N	096530	500	261 억		5706266	N	N	2921	N	00	N
116	20240809	140701	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28050	200	2	0.72	100439731050	3653065	36.38	27400	28450	26250	36200	19500	27850	27494.11	10.93	0	838	31216	29532	26716	25032	22216	30375	25875	261	8350	500	20600	50	1	52225994	14649	2157.69	1.19	12	6.99	13.00	23526.00	30600	20240129	-8.33	19040	20231019	47.32	30600	-8.33	20240129	19500	43.85	20240805	30600	-8.33	20240129	19040	47.32	20231019	2.41	N	096530	500	261 억		5706266	N	N	2921	N	00	N
117	20240809	130659	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27850	0	3	0.00	85805684000	3132377	31.19	27400	28350	26250	36200	19500	27850	27392.35	10.93	0	67492	31216	29532	26716	25032	22216	30375	25875	261	8350	500	20600	50	1	52225994	14545	2142.31	1.18	12	6.00	13.00	23526.00	30600	20240129	-8.99	19040	20231019	46.27	30600	-8.99	20240129	19500	42.82	20240805	30600	-8.99	20240129	19040	46.27	20231019	2.41	N	096530	500	261 억		5706266	N	N	2921	N	00	N
118	20240809	120657	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27750	-100	5	-0.36	76455043000	2798036	27.86	27400	28350	26250	36200	19500	27850	27323.51	10.93	0	85670	31216	29532	26716	25032	22216	30375	25875	261	8350	500	20600	50	1	52225994	14493	2134.62	1.18	12	5.36	13.00	23526.00	30600	20240129	-9.31	19040	20231019	45.75	30600	-9.31	20240129	19500	42.31	20240805	30600	-9.31	20240129	19040	45.75	20231019	2.41	N	096530	500	261 억		5706266	N	N	2921	N	00	N
119	20240809	110651	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27400	-450	5	-1.62	63182917700	2320371	23.11	27400	28250	26250	36200	19500	27850	27228.20	10.93	0	50964	31216	29532	26716	25032	22216	30375	25875	261	8350	500	20600	50	1	52225994	14310	2107.69	1.16	12	4.44	13.00	23526.00	30600	20240129	-10.46	19040	20231019	43.91	30600	-10.46	20240129	19500	40.51	20240805	30600	-10.46	20240129	19040	43.91	20231019	2.41	N	096530	500	261 억		5706266	N	N	2921	N	00	N
120	20240809	100701	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27150	-700	5	-2.51	37218207100	1384121	13.78	27400	27450	26250	36200	19500	27850	26885.61	10.93	0	71658	31216	29532	26716	25032	22216	30375	25875	261	8350	500	20600	50	1	52225994	14179	2088.46	1.15	12	2.65	13.00	23526.00	30600	20240129	-11.27	19040	20231019	42.59	30600	-11.27	20240129	19500	39.23	20240805	30600	-11.27	20240129	19040	42.59	20231019	2.41	N	096530	500	261 억		5706266	N	N	2921	N	00	N
121	20240809	090653	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	-1200	5	-4.31	15014691200	559296	5.57	27400	27450	26250	36200	19500	27850	26835.78	10.93	0	6064	31216	29532	26716	25032	22216	30375	25875	261	8350	500	20600	50	1	52225994	13918	2050.00	1.13	12	1.07	13.00	23526.00	30600	20240129	-12.91	19040	20231019	39.97	30600	-12.91	20240129	19500	36.67	20240805	30600	-12.91	20240129	19040	39.97	20231019	2.41	N	096530	500	261 억		5706266	N	N	2921	N	00	N
122	20240808	160642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27850	4600	2	19.78	268238885550	9927635	361.32	23900	28400	23900	30200	16300	23250	27013.41	11.16	0	-87178	24716	23982	23616	22882	22516	23800	22700	261	6950	500	17200	50	1	52225994	14545	2142.31	1.18	12	19.01	13.00	23526.00	30600	20240129	-8.99	19040	20231019	46.27	30600	-8.99	20240129	19500	42.82	20240805	30600	-8.99	20240129	19040	46.27	20231019	2.50	N	096530	500	261 억		5830153	N	N	2921	N	00	N
123	20240808	150648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27550	4300	2	18.49	248634212250	9221256	335.62	23900	28400	23900	30200	16300	23250	26963.37	11.16	0	-98574	24716	23982	23616	22882	22516	23800	22700	261	6950	500	17200	50	1	52225994	14388	2119.23	1.17	12	17.66	13.00	23526.00	30600	20240129	-9.97	19040	20231019	44.70	30600	-9.97	20240129	19500	41.28	20240805	30600	-9.97	20240129	19040	44.70	20231019	2.50	N	096530	500	261 억		5830153	N	N	5178	N	00	N
124	20240808	140652	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26700	3450	2	14.84	227512538000	8444141	307.33	23900	28400	23900	30200	16300	23250	26943.47	11.16	0	-149525	24716	23982	23616	22882	22516	23800	22700	261	6950	500	17200	50	1	52225994	13944	2053.85	1.13	12	16.17	13.00	23526.00	30600	20240129	-12.75	19040	20231019	40.23	30600	-12.75	20240129	19500	36.92	20240805	30600	-12.75	20240129	19040	40.23	20231019	2.50	N	096530	500	261 억		5830153	N	N	5178	N	00	N
125	20240808	130651	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	3600	2	15.48	219052118550	8127012	295.79	23900	28400	23900	30200	16300	23250	26953.82	11.16	0	-175568	24716	23982	23616	22882	22516	23800	22700	261	6950	500	17200	50	1	52225994	14023	2065.38	1.14	12	15.56	13.00	23526.00	30600	20240129	-12.25	19040	20231019	41.02	30600	-12.25	20240129	19500	37.69	20240805	30600	-12.25	20240129	19040	41.02	20231019	2.50	N	096530	500	261 억		5830153	N	N	5178	N	00	N
126	20240808	120655	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27100	3850	2	16.56	207381145000	7692867	279.99	23900	28400	23900	30200	16300	23250	26957.83	11.16	0	-110381	24716	23982	23616	22882	22516	23800	22700	261	6950	500	17200	50	1	52225994	14153	2084.62	1.15	12	14.73	13.00	23526.00	30600	20240129	-11.44	19040	20231019	42.33	30600	-11.44	20240129	19500	38.97	20240805	30600	-11.44	20240129	19040	42.33	20231019	2.50	N	096530	500	261 억		5830153	N	N	5178	N	00	N
127	20240808	110651	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26900	3650	2	15.70	186898101200	6935041	252.41	23900	28400	23900	30200	16300	23250	26950.09	11.16	0	-148868	24716	23982	23616	22882	22516	23800	22700	261	6950	500	17200	50	1	52225994	14049	2069.23	1.14	12	13.28	13.00	23526.00	30600	20240129	-12.09	19040	20231019	41.28	30600	-12.09	20240129	19500	37.95	20240805	30600	-12.09	20240129	19040	41.28	20231019	2.50	N	096530	500	261 억		5830153	N	N	5178	N	00	N
128	20240808	100647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27200	3950	2	16.99	157151548950	5822007	211.90	23900	28400	23900	30200	16300	23250	26993.00	11.16	0	-120761	24716	23982	23616	22882	22516	23800	22700	261	6950	500	17200	50	1	52225994	14205	2092.31	1.16	12	11.15	13.00	23526.00	30600	20240129	-11.11	19040	20231019	42.86	30600	-11.11	20240129	19500	39.49	20240805	30600	-11.11	20240129	19040	42.86	20231019	2.50	N	096530	500	261 억		5830153	N	N	5178	N	00	N
129	20240808	090644	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25700	2450	2	10.54	17327421150	699461	25.46	23900	25800	23900	30200	16300	23250	24773.64	11.16	0	28045	24716	23982	23616	22882	22516	23800	22700	261	6950	500	17200	50	1	52225994	13422	1976.92	1.09	12	1.34	13.00	23526.00	30600	20240129	-16.01	19040	20231019	34.98	30600	-16.01	20240129	19500	31.79	20240805	30600	-16.01	20240129	19040	34.98	20231019	2.50	N	096530	500	261 억		5830153	N	N	5178	N	00	N
130	20240807	160632	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23250	550	2	2.42	64381654100	2702606	154.99	23800	24350	23250	29500	15900	22700	23822.45	11.57	0	-257608	24700	23700	22200	21200	19700	24200	21700	261	6800	500	16790	50	1	52225994	12143	1788.46	0.99	12	5.17	13.00	23526.00	30600	20240129	-24.02	19040	20231019	22.11	30600	-24.02	20240129	19500	19.23	20240805	30600	-24.02	20240129	19040	22.11	20231019	2.72	N	096530	500	261 억		6040587	N	N	5178	N	00	N
131	20240807	150644	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23500	800	2	3.52	60881888450	2552681	146.39	23800	24350	23250	29500	15900	22700	23850.17	11.57	0	-238739	24700	23700	22200	21200	19700	24200	21700	261	6800	500	16790	50	1	52225994	12273	1807.69	1.00	12	4.89	13.00	23526.00	30600	20240129	-23.20	19040	20231019	23.42	30600	-23.20	20240129	19500	20.51	20240805	30600	-23.20	20240129	19040	23.42	20231019	2.72	N	096530	500	261 억		6040587	N	N	165	N	00	N
132	20240807	140648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24050	1350	2	5.95	56381916550	2363010	135.52	23800	24350	23250	29500	15900	22700	23860.21	11.57	0	-250443	24700	23700	22200	21200	19700	24200	21700	261	6800	500	16790	50	1	52225994	12560	1850.00	1.02	12	4.52	13.00	23526.00	30600	20240129	-21.41	19040	20231019	26.31	30600	-21.41	20240129	19500	23.33	20240805	30600	-21.41	20240129	19040	26.31	20231019	2.72	N	096530	500	261 억		6040587	N	N	165	N	00	N
133	20240807	130643	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24150	1450	2	6.39	50720004050	2126772	121.97	23800	24350	23250	29500	15900	22700	23848.35	11.57	0	-238093	24700	23700	22200	21200	19700	24200	21700	261	6800	500	16790	50	1	52225994	12613	1857.69	1.03	12	4.07	13.00	23526.00	30600	20240129	-21.08	19040	20231019	26.84	30600	-21.08	20240129	19500	23.85	20240805	30600	-21.08	20240129	19040	26.84	20231019	2.72	N	096530	500	261 억		6040587	N	N	165	N	00	N
134	20240807	120646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23550	850	2	3.74	37412605650	1575558	90.36	23800	24200	23250	29500	15900	22700	23745.62	11.57	0	-223906	24700	23700	22200	21200	19700	24200	21700	261	6800	500	16790	50	1	52225994	12299	1811.54	1.00	12	3.02	13.00	23526.00	30600	20240129	-23.04	19040	20231019	23.69	30600	-23.04	20240129	19500	20.77	20240805	30600	-23.04	20240129	19040	23.69	20231019	2.72	N	096530	500	261 억		6040587	N	N	165	N	00	N
135	20240807	110645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23350	650	2	2.86	35035386750	1474654	84.57	23800	24200	23250	29500	15900	22700	23758.38	11.57	0	-230105	24700	23700	22200	21200	19700	24200	21700	261	6800	500	16790	50	1	52225994	12195	1796.15	0.99	12	2.82	13.00	23526.00	30600	20240129	-23.69	19040	20231019	22.64	30600	-23.69	20240129	19500	19.74	20240805	30600	-23.69	20240129	19040	22.64	20231019	2.72	N	096530	500	261 억		6040587	N	N	165	N	00	N
136	20240807	100639	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23750	1050	2	4.63	29187258400	1226191	70.32	23800	24200	23400	29500	15900	22700	23803.19	11.57	0	-232268	24700	23700	22200	21200	19700	24200	21700	261	6800	500	16790	50	1	52225994	12404	1826.92	1.01	12	2.35	13.00	23526.00	30600	20240129	-22.39	19040	20231019	24.74	30600	-22.39	20240129	19500	21.79	20240805	30600	-22.39	20240129	19040	24.74	20231019	2.72	N	096530	500	261 억		6040587	N	N	165	N	00	N
137	20240807	090650	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23900	1200	2	5.29	10798249000	454859	26.09	23800	24200	23450	29500	15900	22700	23739.77	11.57	0	-97760	24700	23700	22200	21200	19700	24200	21700	261	6800	500	16790	50	1	52225994	12482	1838.46	1.02	12	0.87	13.00	23526.00	30600	20240129	-21.90	19040	20231019	25.53	30600	-21.90	20240129	19500	22.56	20240805	30600	-21.90	20240129	19040	25.53	20231019	2.72	N	096530	500	261 억		6040587	N	N	165	N	00	N
138	20240806	160631	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22700	2450	2	12.10	37439959150	1684781	96.49	20850	23200	20700	26300	14200	20250	22221.91	11.25	0	202092	25150	22700	21100	18650	17050	21900	17850	261	6050	500	14980	50	1	52225994	11855	1746.15	0.96	12	3.23	13.00	23526.00	30600	20240129	-25.82	19040	20231019	19.22	30600	-25.82	20240129	19500	16.41	20240805	30600	-25.82	20240129	19040	19.22	20231019	2.51	N	096530	500	261 억		5874265	N	N	165	N	00	N
139	20240806	150643	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22750	2500	2	12.35	35509543350	1599753	91.62	20850	23200	20700	26300	14200	20250	22196.92	11.25	0	182347	25150	22700	21100	18650	17050	21900	17850	261	6050	500	14980	50	1	52225994	11881	1750.00	0.97	12	3.06	13.00	23526.00	30600	20240129	-25.65	19040	20231019	19.49	30600	-25.65	20240129	19500	16.67	20240805	30600	-25.65	20240129	19040	19.49	20231019	2.51	N	096530	500	261 억		5874265	N	N	369	N	00	N
140	20240806	140638	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22750	2500	2	12.35	30968157250	1401405	80.26	20850	23100	20700	26300	14200	20250	22097.96	11.25	0	161878	25150	22700	21100	18650	17050	21900	17850	261	6050	500	14980	50	1	52225994	11881	1750.00	0.97	12	2.68	13.00	23526.00	30600	20240129	-25.65	19040	20231019	19.49	30600	-25.65	20240129	19500	16.67	20240805	30600	-25.65	20240129	19040	19.49	20231019	2.51	N	096530	500	261 억		5874265	N	N	369	N	00	N
141	20240806	130640	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22700	2450	2	12.10	26628125000	1210838	69.35	20850	23000	20700	26300	14200	20250	21991.52	11.25	0	191854	25150	22700	21100	18650	17050	21900	17850	261	6050	500	14980	50	1	52225994	11855	1746.15	0.96	12	2.32	13.00	23526.00	30600	20240129	-25.82	19040	20231019	19.22	30600	-25.82	20240129	19500	16.41	20240805	30600	-25.82	20240129	19040	19.22	20231019	2.51	N	096530	500	261 억		5874265	N	N	369	N	00	N
142	20240806	120642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22450	2200	2	10.86	21215132600	972207	55.68	20850	22900	20700	26300	14200	20250	21821.66	11.25	0	153125	25150	22700	21100	18650	17050	21900	17850	261	6050	500	14980	50	1	52225994	11725	1726.92	0.95	12	1.86	13.00	23526.00	30600	20240129	-26.63	19040	20231019	17.91	30600	-26.63	20240129	19500	15.13	20240805	30600	-26.63	20240129	19040	17.91	20231019	2.51	N	096530	500	261 억		5874265	N	N	369	N	00	N
143	20240806	110633	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21800	1550	2	7.65	15547624600	719137	41.19	20850	22200	20700	26300	14200	20250	21619.88	11.25	0	125669	25150	22700	21100	18650	17050	21900	17850	261	6050	500	14980	50	1	52225994	11385	1676.92	0.93	12	1.38	13.00	23526.00	30600	20240129	-28.76	19040	20231019	14.50	30600	-28.76	20240129	19500	11.79	20240805	30600	-28.76	20240129	19040	14.50	20231019	2.51	N	096530	500	261 억		5874265	N	N	369	N	00	N
144	20240806	100634	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22100	1850	2	9.14	12099560300	560634	32.11	20850	22200	20700	26300	14200	20250	21581.98	11.25	0	83775	25150	22700	21100	18650	17050	21900	17850	261	6050	500	14980	50	1	52225994	11542	1700.00	0.94	12	1.07	13.00	23526.00	30600	20240129	-27.78	19040	20231019	16.07	30600	-27.78	20240129	19500	13.33	20240805	30600	-27.78	20240129	19040	16.07	20231019	2.51	N	096530	500	261 억		5874265	N	N	369	N	00	N
145	20240806	090636	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21200	950	2	4.69	2736504650	129882	7.44	20850	21450	20800	26300	14200	20250	21069.30	11.25	0	-8328	25150	22700	21100	18650	17050	21900	17850	261	6050	500	14980	50	1	52225994	11072	1630.77	0.90	12	0.25	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	19500	8.72	20240805	30600	-30.72	20240129	19040	11.34	20231019	2.51	N	096530	500	261 억		5874265	N	N	369	N	00	N
146	20240805	160625	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20250	-2550	5	-11.18	37658676290	1730711	32.59	22500	23550	19500	29600	16000	22800	21758.84	11.28	0	30741	25733	24266	22883	21416	20033	25000	22150	261	6800	500	16870	50	1	52225994	10576	1557.69	0.86	12	3.31	13.00	23526.00	30600	20240129	-33.82	19040	20231019	6.36	30600	-33.82	20240129	19500	3.85	20240805	30600	-33.82	20240129	19040	6.36	20231019	2.50	N	096530	500	261 억		5892334	N	N	369	N	00	N
147	20240805	150636	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19970	-2830	5	-12.41	35826579670	1639864	30.88	22500	23550	19500	29600	16000	22800	21846.08	11.28	0	23455	25733	24266	22883	21416	20033	25000	22150	261	6800	500	16870	10	1	52225994	10430	1536.15	0.85	12	3.14	13.00	23526.00	30600	20240129	-34.74	19040	20231019	4.88	30600	-34.74	20240129	19500	2.41	20240805	30600	-34.74	20240129	19040	4.88	20231019	2.50	N	096530	500	261 억		5892334	N	N	1004	N	00	N
148	20240805	140638	58	40.00	KSQ150		제약	N	N	N	Y	40	N	20850	-1950	5	-8.55	29802288750	1341466	25.26	22500	23550	20750	29600	16000	22800	22215.31	11.28	0	-26553	25733	24266	22883	21416	20033	25000	22150	261	6800	500	16870	50	1	52225994	10889	1603.85	0.89	12	2.57	13.00	23526.00	30600	20240129	-31.86	19040	20231019	9.51	30600	-31.86	20240129	20000	4.25	20240628	30600	-31.86	20240129	19040	9.51	20231019	2.50	N	096530	500	261 억		5892334	N	N	1004	N	00	N
149	20240805	130633	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21400	-1400	5	-6.14	25919148950	1156627	21.78	22500	23550	21350	29600	16000	22800	22408.55	11.28	0	-64604	25733	24266	22883	21416	20033	25000	22150	261	6800	500	16870	50	1	52225994	11176	1646.15	0.91	12	2.21	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20000	7.00	20240628	30600	-30.07	20240129	19040	12.39	20231019	2.50	N	096530	500	261 억		5892334	N	N	1004	N	00	N
150	20240805	120630	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21750	-1050	5	-4.61	23726621200	1054884	19.86	22500	23550	21500	29600	16000	22800	22491.56	11.28	0	-62037	25733	24266	22883	21416	20033	25000	22150	261	6800	500	16870	50	1	52225994	11359	1673.08	0.92	12	2.02	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20000	8.75	20240628	30600	-28.92	20240129	19040	14.23	20231019	2.50	N	096530	500	261 억		5892334	N	N	1004	N	00	N
151	20240805	110632	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21800	-1000	5	-4.39	20547780600	908559	17.11	22500	23550	21800	29600	16000	22800	22615.37	11.28	0	-69350	25733	24266	22883	21416	20033	25000	22150	261	6800	500	16870	50	1	52225994	11385	1676.92	0.93	12	1.74	13.00	23526.00	30600	20240129	-28.76	19040	20231019	14.50	30600	-28.76	20240129	20000	9.00	20240628	30600	-28.76	20240129	19040	14.50	20231019	2.50	N	096530	500	261 억		5892334	N	N	1004	N	00	N
152	20240805	100630	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22350	-450	5	-1.97	16464516600	724169	13.64	22500	23550	21850	29600	16000	22800	22735.55	11.28	0	-86386	25733	24266	22883	21416	20033	25000	22150	261	6800	500	16870	50	1	52225994	11673	1719.23	0.95	12	1.39	13.00	23526.00	30600	20240129	-26.96	19040	20231019	17.38	30600	-26.96	20240129	20000	11.75	20240628	30600	-26.96	20240129	19040	17.38	20231019	2.50	N	096530	500	261 억		5892334	N	N	1004	N	00	N
153	20240805	090625	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22150	-650	5	-2.85	3295307900	147838	2.78	22500	22800	21850	29600	16000	22800	22282.74	11.28	0	3998	25733	24266	22883	21416	20033	25000	22150	261	6800	500	16870	50	1	52225994	11568	1703.85	0.94	12	0.28	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20000	10.75	20240628	30600	-27.61	20240129	19040	16.33	20231019	2.50	N	096530	500	261 억		5892334	N	N	1004	N	00	N
154	20240802	160620	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22800	1500	2	7.04	122477172700	5268858	2192.21	21500	24350	21500	27650	14950	21300	23246.17	11.72	0	-83605	21966	21632	21466	21132	20966	21550	21050	261	6350	500	15760	50	1	52225994	11908	1753.85	0.97	12	10.09	13.00	23526.00	30600	20240129	-25.49	19040	20231019	19.75	30600	-25.49	20240129	20000	14.00	20240628	30600	-25.49	20240129	19040	19.75	20231019	2.47	N	096530	500	261 억		6122515	N	N	1004	N	00	N
155	20240802	150619	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23100	1800	2	8.45	118737442350	5105498	2124.24	21500	24350	21500	27650	14950	21300	23256.97	11.72	0	-123527	21966	21632	21466	21132	20966	21550	21050	261	6350	500	15760	50	1	52225994	12064	1776.92	0.98	12	9.78	13.00	23526.00	30600	20240129	-24.51	19040	20231019	21.32	30600	-24.51	20240129	20000	15.50	20240628	30600	-24.51	20240129	19040	21.32	20231019	2.47	N	096530	500	261 억		6122515	N	N	979	N	00	N
156	20240802	140623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23000	1700	2	7.98	109093145200	4689546	1951.17	21500	24350	21500	27650	14950	21300	23263.26	11.72	0	-146608	21966	21632	21466	21132	20966	21550	21050	261	6350	500	15760	50	1	52225994	12012	1769.23	0.98	12	8.98	13.00	23526.00	30600	20240129	-24.84	19040	20231019	20.80	30600	-24.84	20240129	20000	15.00	20240628	30600	-24.84	20240129	19040	20.80	20231019	2.47	N	096530	500	261 억		6122515	N	N	979	N	00	N
157	20240802	130622	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22750	1450	2	6.81	101894589350	4375628	1820.56	21500	24350	21500	27650	14950	21300	23287.07	11.72	0	-148510	21966	21632	21466	21132	20966	21550	21050	261	6350	500	15760	50	1	52225994	11881	1750.00	0.97	12	8.38	13.00	23526.00	30600	20240129	-25.65	19040	20231019	19.49	30600	-25.65	20240129	20000	13.75	20240628	30600	-25.65	20240129	19040	19.49	20231019	2.47	N	096530	500	261 억		6122515	N	N	979	N	00	N
158	20240802	120622	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22900	1600	2	7.51	96152191350	4123792	1715.78	21500	24350	21500	27650	14950	21300	23316.69	11.72	0	-155833	21966	21632	21466	21132	20966	21550	21050	261	6350	500	15760	50	1	52225994	11960	1761.54	0.97	12	7.90	13.00	23526.00	30600	20240129	-25.16	19040	20231019	20.27	30600	-25.16	20240129	20000	14.50	20240628	30600	-25.16	20240129	19040	20.27	20231019	2.47	N	096530	500	261 억		6122515	N	N	979	N	00	N
159	20240802	110623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23850	2550	2	11.97	84608293900	3629778	1510.24	21500	24350	21500	27650	14950	21300	23309.77	11.72	0	-129254	21966	21632	21466	21132	20966	21550	21050	261	6350	500	15760	50	1	52225994	12456	1834.62	1.01	12	6.95	13.00	23526.00	30600	20240129	-22.06	19040	20231019	25.26	30600	-22.06	20240129	20000	19.25	20240628	30600	-22.06	20240129	19040	25.26	20231019	2.47	N	096530	500	261 억		6122515	N	N	979	N	00	N
160	20240802	100618	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23850	2550	2	11.97	61572434150	2647928	1101.72	21500	24350	21500	27650	14950	21300	23253.43	11.72	0	-148925	21966	21632	21466	21132	20966	21550	21050	261	6350	500	15760	50	1	52225994	12456	1834.62	1.01	12	5.07	13.00	23526.00	30600	20240129	-22.06	19040	20231019	25.26	30600	-22.06	20240129	20000	19.25	20240628	30600	-22.06	20240129	19040	25.26	20231019	2.47	N	096530	500	261 억		6122515	N	N	979	N	00	N
161	20240802	090624	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22450	1150	2	5.40	5474280700	245283	102.05	21500	22800	21500	27650	14950	21300	22320.27	11.72	0	12737	21966	21632	21466	21132	20966	21550	21050	261	6350	500	15760	50	1	52225994	11725	1726.92	0.95	12	0.47	13.00	23526.00	30600	20240129	-26.63	19040	20231019	17.91	30600	-26.63	20240129	20000	12.25	20240628	30600	-26.63	20240129	19040	17.91	20231019	2.47	N	096530	500	261 억		6122515	N	N	979	N	00	N
162	20240801	160617	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	-250	5	-1.16	5110878300	237118	46.60	21800	21800	21300	28000	15100	21550	21555.07	11.93	0	-35580	23183	22366	21933	21116	20683	22150	20900	261	6450	500	15940	50	1	52225994	11124	1638.46	0.91	12	0.45	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20000	6.50	20240628	30600	-30.39	20240129	19040	11.87	20231019	2.46	N	096530	500	261 억		6229079	N	N	979	N	00	N
163	20240801	150635	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21550	0	3	0.00	3692720750	170733	33.56	21800	21800	21450	28000	15100	21550	21628.63	11.93	0	-14058	23183	22366	21933	21116	20683	22150	20900	261	6450	500	15940	50	1	52225994	11255	1657.69	0.92	12	0.33	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20000	7.75	20240628	30600	-29.58	20240129	19040	13.18	20231019	2.46	N	096530	500	261 억		6229079	N	N	719	N	00	N
164	20240801	140628	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21550	0	3	0.00	3116371500	144049	28.31	21800	21800	21450	28000	15100	21550	21634.11	11.93	0	-6095	23183	22366	21933	21116	20683	22150	20900	261	6450	500	15940	50	1	52225994	11255	1657.69	0.92	12	0.28	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20000	7.75	20240628	30600	-29.58	20240129	19040	13.18	20231019	2.46	N	096530	500	261 억		6229079	N	N	719	N	00	N
165	20240801	130619	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21700	150	2	0.70	2647022150	122338	24.04	21800	21800	21450	28000	15100	21550	21636.96	11.93	0	168	23183	22366	21933	21116	20683	22150	20900	261	6450	500	15940	50	1	52225994	11333	1669.23	0.92	12	0.23	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20000	8.50	20240628	30600	-29.08	20240129	19040	13.97	20231019	2.46	N	096530	500	261 억		6229079	N	N	719	N	00	N
166	20240801	120624	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21700	150	2	0.70	2103302650	97276	19.12	21800	21800	21450	28000	15100	21550	21622.01	11.93	0	3162	23183	22366	21933	21116	20683	22150	20900	261	6450	500	15940	50	1	52225994	11333	1669.23	0.92	12	0.19	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20000	8.50	20240628	30600	-29.08	20240129	19040	13.97	20231019	2.46	N	096530	500	261 억		6229079	N	N	719	N	00	N
167	20240801	110624	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21700	150	2	0.70	1888239250	87354	17.17	21800	21800	21450	28000	15100	21550	21615.94	11.93	0	639	23183	22366	21933	21116	20683	22150	20900	261	6450	500	15940	50	1	52225994	11333	1669.23	0.92	12	0.17	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20000	8.50	20240628	30600	-29.08	20240129	19040	13.97	20231019	2.46	N	096530	500	261 억		6229079	N	N	719	N	00	N
168	20240801	100620	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21650	100	2	0.46	1319890300	61006	11.99	21800	21800	21500	28000	15100	21550	21635.42	11.93	0	6677	23183	22366	21933	21116	20683	22150	20900	261	6450	500	15940	50	1	52225994	11307	1665.38	0.92	12	0.12	13.00	23526.00	30600	20240129	-29.25	19040	20231019	13.71	30600	-29.25	20240129	20000	8.25	20240628	30600	-29.25	20240129	19040	13.71	20231019	2.46	N	096530	500	261 억		6229079	N	N	719	N	00	N
169	20240801	090613	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21600	50	2	0.23	245163200	11303	2.22	21800	21800	21600	28000	15100	21550	21690.10	11.93	0	-2460	23183	22366	21933	21116	20683	22150	20900	261	6450	500	15940	50	1	52225994	11281	1661.54	0.92	12	0.02	13.00	23526.00	30600	20240129	-29.41	19040	20231019	13.45	30600	-29.41	20240129	20000	8.00	20240628	30600	-29.41	20240129	19040	13.45	20231019	2.46	N	096530	500	261 억		6229079	N	N	719	N	00	N