KissMeData/200130/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16880	-180	5	-1.06	2472164130	146466	106.79	17060	17110	16680	22150	11950	17060	16878.70	2.49	0	13796	18446	17752	17126	16432	15806	17440	16120	148	5090	500	12620	10	1	29415558	4965	25.31	1.22	12	0.50	667.00	13840.00	19970	20240626	-15.47	14210	20240315	18.79	19970	-15.47	20240626	14210	18.79	20240315	19970	-15.47	20240626	14210	18.79	20240315	1.30	N	200130	500	147 억		732828	N	N	323	N	00	N
3	20240731	150958	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16780	-280	5	-1.64	2397069080	141999	103.53	17060	17110	16680	22150	11950	17060	16880.82	2.49	0	13831	18446	17752	17126	16432	15806	17440	16120	148	5090	500	12620	10	1	29415558	4936	25.16	1.21	12	0.48	667.00	13840.00	19970	20240626	-15.97	14210	20240315	18.09	19970	-15.97	20240626	14210	18.09	20240315	19970	-15.97	20240626	14210	18.09	20240315	1.30	N	200130	500	147 억		732828	N	N	556	N	00	N
4	20240731	140957	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16830	-230	5	-1.35	1543408580	91046	66.38	17060	17110	16740	22150	11950	17060	16951.91	2.49	0	462	18446	17752	17126	16432	15806	17440	16120	148	5090	500	12620	10	1	29415558	4951	25.23	1.22	12	0.31	667.00	13840.00	19970	20240626	-15.72	14210	20240315	18.44	19970	-15.72	20240626	14210	18.44	20240315	19970	-15.72	20240626	14210	18.44	20240315	1.30	N	200130	500	147 억		732828	N	N	556	N	00	N
5	20240731	130953	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16930	-130	5	-0.76	1056239470	62153	45.31	17060	17110	16890	22150	11950	17060	16994.13	2.49	0	-1877	18446	17752	17126	16432	15806	17440	16120	148	5090	500	12620	10	1	29415558	4980	25.38	1.22	12	0.21	667.00	13840.00	19970	20240626	-15.22	14210	20240315	19.14	19970	-15.22	20240626	14210	19.14	20240315	19970	-15.22	20240626	14210	19.14	20240315	1.30	N	200130	500	147 억		732828	N	N	556	N	00	N
6	20240731	120953	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17000	-60	5	-0.35	955178990	56200	40.97	17060	17110	16890	22150	11950	17060	16996.01	2.49	0	-2475	18446	17752	17126	16432	15806	17440	16120	148	5090	500	12620	10	1	29415558	5001	25.49	1.23	12	0.19	667.00	13840.00	19970	20240626	-14.87	14210	20240315	19.63	19970	-14.87	20240626	14210	19.63	20240315	19970	-14.87	20240626	14210	19.63	20240315	1.30	N	200130	500	147 억		732828	N	N	556	N	00	N
7	20240731	110956	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17000	-60	5	-0.35	756823720	44520	32.46	17060	17110	16890	22150	11950	17060	16999.57	2.49	0	-4515	18446	17752	17126	16432	15806	17440	16120	148	5090	500	12620	10	1	29415558	5001	25.49	1.23	12	0.15	667.00	13840.00	19970	20240626	-14.87	14210	20240315	19.63	19970	-14.87	20240626	14210	19.63	20240315	19970	-14.87	20240626	14210	19.63	20240315	1.30	N	200130	500	147 억		732828	N	N	556	N	00	N
8	20240731	100951	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17050	-10	5	-0.06	509329110	29960	21.84	17060	17110	16890	22150	11950	17060	17000.20	2.49	0	-3055	18446	17752	17126	16432	15806	17440	16120	148	5090	500	12620	10	1	29415558	5015	25.56	1.23	12	0.10	667.00	13840.00	19970	20240626	-14.62	14210	20240315	19.99	19970	-14.62	20240626	14210	19.99	20240315	19970	-14.62	20240626	14210	19.99	20240315	1.30	N	200130	500	147 억		732828	N	N	556	N	00	N
9	20240731	090951	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17060	0	3	0.00	80111910	4707	3.43	17060	17090	16890	22150	11950	17060	17019.31	2.49	0	763	18446	17752	17126	16432	15806	17440	16120	148	5090	500	12620	10	1	29415558	5018	25.58	1.23	12	0.02	667.00	13840.00	19970	20240626	-14.57	14210	20240315	20.06	19970	-14.57	20240626	14210	20.06	20240315	19970	-14.57	20240626	14210	20.06	20240315	1.30	N	200130	500	147 억		732828	N	N	556	N	00	N
10	20240730	160928	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17060	-470	5	-2.68	2358652530	136438	76.98	17530	17820	16500	22750	12280	17530	17287.39	2.50	0	-4665	17976	17752	17376	17152	16776	17865	17265	148	5220	500	12970	10	1	29415558	5018	25.58	1.23	12	0.46	667.00	13840.00	19970	20240626	-14.57	14210	20240315	20.06	19970	-14.57	20240626	14210	20.06	20240315	19970	-14.57	20240626	14210	20.06	20240315	1.32	N	200130	500	147 억		736176	N	N	556	N	00	N
11	20240730	150945	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17090	-440	5	-2.51	2261939590	130762	73.77	17530	17820	16500	22750	12280	17530	17298.14	2.50	0	-4211	17976	17752	17376	17152	16776	17865	17265	148	5220	500	12970	10	1	29415558	5027	25.62	1.23	12	0.44	667.00	13840.00	19970	20240626	-14.42	14210	20240315	20.27	19970	-14.42	20240626	14210	20.27	20240315	19970	-14.42	20240626	14210	20.27	20240315	1.32	N	200130	500	147 억		736176	N	N	1726	N	00	N
12	20240730	140934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17060	-470	5	-2.68	2191304810	126623	71.44	17530	17820	16500	22750	12280	17530	17305.74	2.50	0	-3899	17976	17752	17376	17152	16776	17865	17265	148	5220	500	12970	10	1	29415558	5018	25.58	1.23	12	0.43	667.00	13840.00	19970	20240626	-14.57	14210	20240315	20.06	19970	-14.57	20240626	14210	20.06	20240315	19970	-14.57	20240626	14210	20.06	20240315	1.32	N	200130	500	147 억		736176	N	N	1726	N	00	N
13	20240730	130939	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17140	-390	5	-2.22	1965357150	113388	63.97	17530	17820	16500	22750	12280	17530	17333.03	2.50	0	-6695	17976	17752	17376	17152	16776	17865	17265	148	5220	500	12970	10	1	29415558	5042	25.70	1.24	12	0.39	667.00	13840.00	19970	20240626	-14.17	14210	20240315	20.62	19970	-14.17	20240626	14210	20.62	20240315	19970	-14.17	20240626	14210	20.62	20240315	1.32	N	200130	500	147 억		736176	N	N	1726	N	00	N
14	20240730	120932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17160	-370	5	-2.11	1800581780	103774	58.55	17530	17820	16500	22750	12280	17530	17350.99	2.50	0	-5685	17976	17752	17376	17152	16776	17865	17265	148	5220	500	12970	10	1	29415558	5048	25.73	1.24	12	0.35	667.00	13840.00	19970	20240626	-14.07	14210	20240315	20.76	19970	-14.07	20240626	14210	20.76	20240315	19970	-14.07	20240626	14210	20.76	20240315	1.32	N	200130	500	147 억		736176	N	N	1726	N	00	N
15	20240730	110938	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17330	-200	5	-1.14	1201215240	68645	38.73	17530	17820	17240	22750	12280	17530	17498.95	2.50	0	-10253	17976	17752	17376	17152	16776	17865	17265	148	5220	500	12970	10	1	29415558	5098	25.98	1.25	12	0.23	667.00	13840.00	19970	20240626	-13.22	14210	20240315	21.96	19970	-13.22	20240626	14210	21.96	20240315	19970	-13.22	20240626	14210	21.96	20240315	1.32	N	200130	500	147 억		736176	N	N	1726	N	00	N
16	20240730	100944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17340	-190	5	-1.08	971076450	55358	31.23	17530	17820	17300	22750	12280	17530	17541.75	2.50	0	-7791	17976	17752	17376	17152	16776	17865	17265	148	5220	500	12970	10	1	29415558	5101	26.00	1.25	12	0.19	667.00	13840.00	19970	20240626	-13.17	14210	20240315	22.03	19970	-13.17	20240626	14210	22.03	20240315	19970	-13.17	20240626	14210	22.03	20240315	1.32	N	200130	500	147 억		736176	N	N	1726	N	00	N
17	20240730	090948	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17620	90	2	0.51	428059190	24239	13.68	17530	17820	17430	22750	12280	17530	17659.94	2.50	0	-2727	17976	17752	17376	17152	16776	17865	17265	148	5220	500	12970	10	1	29415558	5183	26.42	1.27	12	0.08	667.00	13840.00	19970	20240626	-11.77	14210	20240315	24.00	19970	-11.77	20240626	14210	24.00	20240315	19970	-11.77	20240626	14210	24.00	20240315	1.32	N	200130	500	147 억		736176	N	N	1726	N	00	N
18	20240729	160926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17530	500	2	2.94	3062969680	176053	179.66	17160	17600	17000	22100	11930	17030	17397.92	2.42	0	31777	17350	17190	16980	16820	16610	17270	16900	148	5070	500	12600	10	1	29415558	5157	26.28	1.27	12	0.60	667.00	13840.00	19970	20240626	-12.22	14210	20240315	23.36	19970	-12.22	20240626	14210	23.36	20240315	19970	-12.22	20240626	14210	23.36	20240315	1.35	N	200130	500	147 억		710520	N	N	1726	N	00	N
19	20240729	150941	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17510	480	2	2.82	2974893870	171025	174.53	17160	17600	17000	22100	11930	17030	17394.50	2.42	0	31366	17350	17190	16980	16820	16610	17270	16900	148	5070	500	12600	10	1	29415558	5151	26.25	1.27	12	0.58	667.00	13840.00	19970	20240626	-12.32	14210	20240315	23.22	19970	-12.32	20240626	14210	23.22	20240315	19970	-12.32	20240626	14210	23.22	20240315	1.35	N	200130	500	147 억		710520	N	N	311	N	00	N
20	20240729	140947	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17500	470	2	2.76	2542098240	146322	149.32	17160	17600	17000	22100	11930	17030	17373.32	2.42	0	27355	17350	17190	16980	16820	16610	17270	16900	148	5070	500	12600	10	1	29415558	5148	26.24	1.26	12	0.50	667.00	13840.00	19970	20240626	-12.37	14210	20240315	23.15	19970	-12.37	20240626	14210	23.15	20240315	19970	-12.37	20240626	14210	23.15	20240315	1.35	N	200130	500	147 억		710520	N	N	311	N	00	N
21	20240729	130946	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17490	460	2	2.70	1641435930	94942	96.89	17160	17540	17000	22100	11930	17030	17288.83	2.42	0	26419	17350	17190	16980	16820	16610	17270	16900	148	5070	500	12600	10	1	29415558	5145	26.22	1.26	12	0.32	667.00	13840.00	19970	20240626	-12.42	14210	20240315	23.08	19970	-12.42	20240626	14210	23.08	20240315	19970	-12.42	20240626	14210	23.08	20240315	1.35	N	200130	500	147 억		710520	N	N	311	N	00	N
22	20240729	120942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17260	230	2	1.35	1025997160	59584	60.80	17160	17340	17000	22100	11930	17030	17219.34	2.42	0	10821	17350	17190	16980	16820	16610	17270	16900	148	5070	500	12600	10	1	29415558	5077	25.88	1.25	12	0.20	667.00	13840.00	19970	20240626	-13.57	14210	20240315	21.46	19970	-13.57	20240626	14210	21.46	20240315	19970	-13.57	20240626	14210	21.46	20240315	1.35	N	200130	500	147 억		710520	N	N	311	N	00	N
23	20240729	110934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17190	160	2	0.94	822384340	47783	48.76	17160	17340	17000	22100	11930	17030	17210.81	2.42	0	8919	17350	17190	16980	16820	16610	17270	16900	148	5070	500	12600	10	1	29415558	5057	25.77	1.24	12	0.16	667.00	13840.00	19970	20240626	-13.92	14210	20240315	20.97	19970	-13.92	20240626	14210	20.97	20240315	19970	-13.92	20240626	14210	20.97	20240315	1.35	N	200130	500	147 억		710520	N	N	311	N	00	N
24	20240729	100931	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17280	250	2	1.47	607903900	35339	36.06	17160	17340	17000	22100	11930	17030	17202.07	2.42	0	9056	17350	17190	16980	16820	16610	17270	16900	148	5070	500	12600	10	1	29415558	5083	25.91	1.25	12	0.12	667.00	13840.00	19970	20240626	-13.47	14210	20240315	21.60	19970	-13.47	20240626	14210	21.60	20240315	19970	-13.47	20240626	14210	21.60	20240315	1.35	N	200130	500	147 억		710520	N	N	311	N	00	N
25	20240729	090930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17100	70	2	0.41	205034140	11979	12.22	17160	17170	17000	22100	11930	17030	17116.13	2.42	0	5336	17350	17190	16980	16820	16610	17270	16900	148	5070	500	12600	10	1	29415558	5030	25.64	1.24	12	0.04	667.00	13840.00	19970	20240626	-14.37	14210	20240315	20.34	19970	-14.37	20240626	14210	20.34	20240315	19970	-14.37	20240626	14210	20.34	20240315	1.35	N	200130	500	147 억		710520	N	N	311	N	00	N
26	20240726	160917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17030	200	2	1.19	1662266000	97534	105.29	16770	17140	16770	21850	11790	16830	17043.12	2.43	0	2201	17070	16950	16820	16700	16570	17010	16760	148	5020	500	12450	10	1	29415558	5009	25.53	1.23	12	0.33	667.00	13840.00	19970	20240626	-14.72	14210	20240315	19.85	19970	-14.72	20240626	14210	19.85	20240315	19970	-14.72	20240626	14210	19.85	20240315	1.33	N	200130	500	147 억		715580	N	N	311	N	00	N
27	20240726	150926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17030	200	2	1.19	1581843360	92812	100.19	16770	17140	16770	21850	11790	16830	17043.68	2.43	0	2411	17070	16950	16820	16700	16570	17010	16760	148	5020	500	12450	10	1	29415558	5009	25.53	1.23	12	0.32	667.00	13840.00	19970	20240626	-14.72	14210	20240315	19.85	19970	-14.72	20240626	14210	19.85	20240315	19970	-14.72	20240626	14210	19.85	20240315	1.33	N	200130	500	147 억		715580	N	N	344	N	00	N
28	20240726	140927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17040	210	2	1.25	1224138740	71805	77.52	16770	17140	16770	21850	11790	16830	17048.31	2.43	0	3965	17070	16950	16820	16700	16570	17010	16760	148	5020	500	12450	10	1	29415558	5012	25.55	1.23	12	0.24	667.00	13840.00	19970	20240626	-14.67	14210	20240315	19.92	19970	-14.67	20240626	14210	19.92	20240315	19970	-14.67	20240626	14210	19.92	20240315	1.33	N	200130	500	147 억		715580	N	N	344	N	00	N
29	20240726	130928	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17050	220	2	1.31	957393190	56172	60.64	16770	17140	16770	21850	11790	16830	17044.22	2.43	0	3360	17070	16950	16820	16700	16570	17010	16760	148	5020	500	12450	10	1	29415558	5015	25.56	1.23	12	0.19	667.00	13840.00	19970	20240626	-14.62	14210	20240315	19.99	19970	-14.62	20240626	14210	19.99	20240315	19970	-14.62	20240626	14210	19.99	20240315	1.33	N	200130	500	147 억		715580	N	N	344	N	00	N
30	20240726	120931	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17110	280	2	1.66	833469980	48914	52.80	16770	17140	16770	21850	11790	16830	17039.79	2.43	0	4029	17070	16950	16820	16700	16570	17010	16760	148	5020	500	12450	10	1	29415558	5033	25.65	1.24	12	0.17	667.00	13840.00	19970	20240626	-14.32	14210	20240315	20.41	19970	-14.32	20240626	14210	20.41	20240315	19970	-14.32	20240626	14210	20.41	20240315	1.33	N	200130	500	147 억		715580	N	N	344	N	00	N
31	20240726	110932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17040	210	2	1.25	631564090	37090	40.04	16770	17140	16770	21850	11790	16830	17028.25	2.43	0	3101	17070	16950	16820	16700	16570	17010	16760	148	5020	500	12450	10	1	29415558	5012	25.55	1.23	12	0.13	667.00	13840.00	19970	20240626	-14.67	14210	20240315	19.92	19970	-14.67	20240626	14210	19.92	20240315	19970	-14.67	20240626	14210	19.92	20240315	1.33	N	200130	500	147 억		715580	N	N	344	N	00	N
32	20240726	100924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17070	240	2	1.43	410811390	24171	26.09	16770	17140	16770	21850	11790	16830	16996.52	2.43	0	3474	17070	16950	16820	16700	16570	17010	16760	148	5020	500	12450	10	1	29415558	5021	25.59	1.23	12	0.08	667.00	13840.00	19970	20240626	-14.52	14210	20240315	20.13	19970	-14.52	20240626	14210	20.13	20240315	19970	-14.52	20240626	14210	20.13	20240315	1.33	N	200130	500	147 억		715580	N	N	344	N	00	N
33	20240726	090923	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16930	100	2	0.59	41748810	2473	2.67	16770	16930	16770	21850	11790	16830	16883.34	2.43	0	1236	17070	16950	16820	16700	16570	17010	16760	148	5020	500	12450	10	1	29415558	4980	25.38	1.22	12	0.01	667.00	13840.00	19970	20240626	-15.22	14210	20240315	19.14	19970	-15.22	20240626	14210	19.14	20240315	19970	-15.22	20240626	14210	19.14	20240315	1.33	N	200130	500	147 억		715580	N	N	344	N	00	N
34	20240725	160922	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16830	-160	5	-0.94	1551330980	92070	101.14	16700	16940	16690	22050	11900	16990	16849.49	2.45	0	8382	17350	17170	16900	16720	16450	17260	16810	148	5060	500	12570	10	1	29415558	4951	25.23	1.22	12	0.31	667.00	13840.00	19970	20240626	-15.72	14210	20240315	18.44	19970	-15.72	20240626	14210	18.44	20240315	19970	-15.72	20240626	14210	18.44	20240315	1.35	N	200130	500	147 억		720302	N	N	344	N	00	N
35	20240725	150934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16810	-180	5	-1.06	1470105940	87242	95.84	16700	16940	16690	22050	11900	16990	16850.90	2.45	0	7176	17350	17170	16900	16720	16450	17260	16810	148	5060	500	12570	10	1	29415558	4945	25.20	1.21	12	0.30	667.00	13840.00	19970	20240626	-15.82	14210	20240315	18.30	19970	-15.82	20240626	14210	18.30	20240315	19970	-15.82	20240626	14210	18.30	20240315	1.35	N	200130	500	147 억		720302	N	N	500	N	00	N
36	20240725	140930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16850	-140	5	-0.82	1269256310	75310	82.73	16700	16940	16690	22050	11900	16990	16853.76	2.45	0	7757	17350	17170	16900	16720	16450	17260	16810	148	5060	500	12570	10	1	29415558	4957	25.26	1.22	12	0.26	667.00	13840.00	19970	20240626	-15.62	14210	20240315	18.58	19970	-15.62	20240626	14210	18.58	20240315	19970	-15.62	20240626	14210	18.58	20240315	1.35	N	200130	500	147 억		720302	N	N	500	N	00	N
37	20240725	130923	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16880	-110	5	-0.65	1178263720	69915	76.80	16700	16940	16690	22050	11900	16990	16852.80	2.45	0	6439	17350	17170	16900	16720	16450	17260	16810	148	5060	500	12570	10	1	29415558	4965	25.31	1.22	12	0.24	667.00	13840.00	19970	20240626	-15.47	14210	20240315	18.79	19970	-15.47	20240626	14210	18.79	20240315	19970	-15.47	20240626	14210	18.79	20240315	1.35	N	200130	500	147 억		720302	N	N	500	N	00	N
38	20240725	120930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16860	-130	5	-0.77	938277630	55678	61.16	16700	16940	16690	22050	11900	16990	16851.86	2.45	0	1907	17350	17170	16900	16720	16450	17260	16810	148	5060	500	12570	10	1	29415558	4959	25.28	1.22	12	0.19	667.00	13840.00	19970	20240626	-15.57	14210	20240315	18.65	19970	-15.57	20240626	14210	18.65	20240315	19970	-15.57	20240626	14210	18.65	20240315	1.35	N	200130	500	147 억		720302	N	N	500	N	00	N
39	20240725	110927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16930	-60	5	-0.35	632297810	37534	41.23	16700	16940	16690	22050	11900	16990	16846.00	2.45	0	6286	17350	17170	16900	16720	16450	17260	16810	148	5060	500	12570	10	1	29415558	4980	25.38	1.22	12	0.13	667.00	13840.00	19970	20240626	-15.22	14210	20240315	19.14	19970	-15.22	20240626	14210	19.14	20240315	19970	-15.22	20240626	14210	19.14	20240315	1.35	N	200130	500	147 억		720302	N	N	500	N	00	N
40	20240725	100921	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16890	-100	5	-0.59	475202610	28230	31.01	16700	16940	16690	22050	11900	16990	16833.25	2.45	0	4478	17350	17170	16900	16720	16450	17260	16810	148	5060	500	12570	10	1	29415558	4968	25.32	1.22	12	0.10	667.00	13840.00	19970	20240626	-15.42	14210	20240315	18.86	19970	-15.42	20240626	14210	18.86	20240315	19970	-15.42	20240626	14210	18.86	20240315	1.35	N	200130	500	147 억		720302	N	N	500	N	00	N
41	20240725	090917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16860	-130	5	-0.77	100364600	5981	6.57	16700	16940	16690	22050	11900	16990	16780.57	2.45	0	2152	17350	17170	16900	16720	16450	17260	16810	148	5060	500	12570	10	1	29415558	4959	25.28	1.22	12	0.02	667.00	13840.00	19970	20240626	-15.57	14210	20240315	18.65	19970	-15.57	20240626	14210	18.65	20240315	19970	-15.57	20240626	14210	18.65	20240315	1.35	N	200130	500	147 억		720302	N	N	500	N	00	N
42	20240724	160917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16990	200	2	1.19	1532266460	90377	116.18	16790	17080	16630	21800	11760	16790	16954.16	2.44	0	7536	17290	17040	16900	16650	16510	16970	16580	148	5010	500	12420	10	1	29415558	4998	25.47	1.23	12	0.31	667.00	13840.00	19970	20240626	-14.92	14210	20240315	19.56	19970	-14.92	20240626	14210	19.56	20240315	19970	-14.92	20240626	14210	19.56	20240315	1.36	N	200130	500	147 억		717682	N	N	500	N	00	N
43	20240724	150931	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16950	160	2	0.95	1461552680	86211	110.83	16790	17080	16630	21800	11760	16790	16953.21	2.44	0	7793	17290	17040	16900	16650	16510	16970	16580	148	5010	500	12420	10	1	29415558	4986	25.41	1.22	12	0.29	667.00	13840.00	19970	20240626	-15.12	14210	20240315	19.28	19970	-15.12	20240626	14210	19.28	20240315	19970	-15.12	20240626	14210	19.28	20240315	1.36	N	200130	500	147 억		717682	N	N	1402	N	00	N
44	20240724	140924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16910	120	2	0.71	1406223020	82944	106.63	16790	17080	16630	21800	11760	16790	16953.89	2.44	0	8290	17290	17040	16900	16650	16510	16970	16580	148	5010	500	12420	10	1	29415558	4974	25.35	1.22	12	0.28	667.00	13840.00	19970	20240626	-15.32	14210	20240315	19.00	19970	-15.32	20240626	14210	19.00	20240315	19970	-15.32	20240626	14210	19.00	20240315	1.36	N	200130	500	147 억		717682	N	N	1402	N	00	N
45	20240724	130932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16950	160	2	0.95	1338176480	78928	101.47	16790	17080	16630	21800	11760	16790	16954.40	2.44	0	9476	17290	17040	16900	16650	16510	16970	16580	148	5010	500	12420	10	1	29415558	4986	25.41	1.22	12	0.27	667.00	13840.00	19970	20240626	-15.12	14210	20240315	19.28	19970	-15.12	20240626	14210	19.28	20240315	19970	-15.12	20240626	14210	19.28	20240315	1.36	N	200130	500	147 억		717682	N	N	1402	N	00	N
46	20240724	120929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16950	160	2	0.95	1125474600	66377	85.33	16790	17080	16630	21800	11760	16790	16955.79	2.44	0	6408	17290	17040	16900	16650	16510	16970	16580	148	5010	500	12420	10	1	29415558	4986	25.41	1.22	12	0.23	667.00	13840.00	19970	20240626	-15.12	14210	20240315	19.28	19970	-15.12	20240626	14210	19.28	20240315	19970	-15.12	20240626	14210	19.28	20240315	1.36	N	200130	500	147 억		717682	N	N	1402	N	00	N
47	20240724	110925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17000	210	2	1.25	1039852750	61327	78.84	16790	17080	16630	21800	11760	16790	16955.87	2.44	0	7261	17290	17040	16900	16650	16510	16970	16580	148	5010	500	12420	10	1	29415558	5001	25.49	1.23	12	0.21	667.00	13840.00	19970	20240626	-14.87	14210	20240315	19.63	19970	-14.87	20240626	14210	19.63	20240315	19970	-14.87	20240626	14210	19.63	20240315	1.36	N	200130	500	147 억		717682	N	N	1402	N	00	N
48	20240724	100952	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16980	190	2	1.13	841029660	49606	63.77	16790	17080	16630	21800	11760	16790	16954.20	2.44	0	9901	17290	17040	16900	16650	16510	16970	16580	148	5010	500	12420	10	1	29415558	4995	25.46	1.23	12	0.17	667.00	13840.00	19970	20240626	-14.97	14210	20240315	19.49	19970	-14.97	20240626	14210	19.49	20240315	19970	-14.97	20240626	14210	19.49	20240315	1.36	N	200130	500	147 억		717682	N	N	1402	N	00	N
49	20240724	090919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16840	50	2	0.30	106966240	6388	8.21	16790	16890	16630	21800	11760	16790	16744.86	2.44	0	273	17290	17040	16900	16650	16510	16970	16580	148	5010	500	12420	10	1	29415558	4954	25.25	1.22	12	0.02	667.00	13840.00	19970	20240626	-15.67	14210	20240315	18.51	19970	-15.67	20240626	14210	18.51	20240315	19970	-15.67	20240626	14210	18.51	20240315	1.36	N	200130	500	147 억		717682	N	N	1402	N	00	N
50	20240723	160913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16790	-150	5	-0.89	1309302700	77518	76.31	17020	17150	16760	22000	11860	16940	16890.51	2.45	0	-1567	17466	17202	16906	16642	16346	17335	16775	148	5060	500	12530	10	1	29415558	4939	25.17	1.21	12	0.26	667.00	13840.00	19970	20240626	-15.92	14210	20240315	18.16	19970	-15.92	20240626	14210	18.16	20240315	19970	-15.92	20240626	14210	18.16	20240315	1.34	N	200130	500	147 억		721463	N	N	1402	N	00	N
51	20240723	150935	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16810	-130	5	-0.77	1231623470	72893	71.75	17020	17150	16760	22000	11860	16940	16896.32	2.45	0	-2194	17466	17202	16906	16642	16346	17335	16775	148	5060	500	12530	10	1	29415558	4945	25.20	1.21	12	0.25	667.00	13840.00	19970	20240626	-15.82	14210	20240315	18.30	19970	-15.82	20240626	14210	18.30	20240315	19970	-15.82	20240626	14210	18.30	20240315	1.34	N	200130	500	147 억		721463	N	N	430	N	00	N
52	20240723	140916	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16810	-130	5	-0.77	1058766200	62621	61.64	17020	17150	16760	22000	11860	16940	16907.53	2.45	0	-4867	17466	17202	16906	16642	16346	17335	16775	148	5060	500	12530	10	1	29415558	4945	25.20	1.21	12	0.21	667.00	13840.00	19970	20240626	-15.82	14210	20240315	18.30	19970	-15.82	20240626	14210	18.30	20240315	19970	-15.82	20240626	14210	18.30	20240315	1.34	N	200130	500	147 억		721463	N	N	430	N	00	N
53	20240723	130911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16830	-110	5	-0.65	969518230	57308	56.41	17020	17150	16760	22000	11860	16940	16917.68	2.45	0	-5774	17466	17202	16906	16642	16346	17335	16775	148	5060	500	12530	10	1	29415558	4951	25.23	1.22	12	0.19	667.00	13840.00	19970	20240626	-15.72	14210	20240315	18.44	19970	-15.72	20240626	14210	18.44	20240315	19970	-15.72	20240626	14210	18.44	20240315	1.34	N	200130	500	147 억		721463	N	N	430	N	00	N
54	20240723	120917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16840	-100	5	-0.59	837562350	49456	48.68	17020	17150	16820	22000	11860	16940	16935.51	2.45	0	-3981	17466	17202	16906	16642	16346	17335	16775	148	5060	500	12530	10	1	29415558	4954	25.25	1.22	12	0.17	667.00	13840.00	19970	20240626	-15.67	14210	20240315	18.51	19970	-15.67	20240626	14210	18.51	20240315	19970	-15.67	20240626	14210	18.51	20240315	1.34	N	200130	500	147 억		721463	N	N	430	N	00	N
55	20240723	110918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16890	-50	5	-0.30	745281750	43978	43.29	17020	17150	16830	22000	11860	16940	16946.69	2.45	0	-3400	17466	17202	16906	16642	16346	17335	16775	148	5060	500	12530	10	1	29415558	4968	25.32	1.22	12	0.15	667.00	13840.00	19970	20240626	-15.42	14210	20240315	18.86	19970	-15.42	20240626	14210	18.86	20240315	19970	-15.42	20240626	14210	18.86	20240315	1.34	N	200130	500	147 억		721463	N	N	430	N	00	N
56	20240723	100915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16950	10	2	0.06	491354270	28937	28.48	17020	17150	16900	22000	11860	16940	16980.14	2.45	0	-89	17466	17202	16906	16642	16346	17335	16775	148	5060	500	12530	10	1	29415558	4986	25.41	1.22	12	0.10	667.00	13840.00	19970	20240626	-15.12	14210	20240315	19.28	19970	-15.12	20240626	14210	19.28	20240315	19970	-15.12	20240626	14210	19.28	20240315	1.34	N	200130	500	147 억		721463	N	N	430	N	00	N
57	20240723	090923	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17090	150	2	0.89	111710900	6563	6.46	17020	17110	16910	22000	11860	16940	17021.32	2.45	0	1057	17466	17202	16906	16642	16346	17335	16775	148	5060	500	12530	10	1	29415558	5027	25.62	1.23	12	0.02	667.00	13840.00	19970	20240626	-14.42	14210	20240315	20.27	19970	-14.42	20240626	14210	20.27	20240315	19970	-14.42	20240626	14210	20.27	20240315	1.34	N	200130	500	147 억		721463	N	N	430	N	00	N
58	20240722	160908	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16940	160	2	0.95	1703818360	100949	93.89	16670	17170	16610	21800	11750	16780	16877.97	2.46	0	-1040	17526	17152	16866	16492	16206	17010	16350	148	5020	500	12410	10	1	29415558	4983	25.40	1.22	12	0.34	667.00	13840.00	19970	20240626	-15.17	14210	20240315	19.21	19970	-15.17	20240626	14210	19.21	20240315	19970	-15.17	20240626	14210	19.21	20240315	1.41	N	200130	500	147 억		723896	N	N	430	N	00	N
59	20240722	150915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16930	150	2	0.89	1593813530	94451	87.85	16670	17170	16610	21800	11750	16780	16874.60	2.46	0	-763	17526	17152	16866	16492	16206	17010	16350	148	5020	500	12410	10	1	29415558	4980	25.38	1.22	12	0.32	667.00	13840.00	19970	20240626	-15.22	14210	20240315	19.14	19970	-15.22	20240626	14210	19.14	20240315	19970	-15.22	20240626	14210	19.14	20240315	1.41	N	200130	500	147 억		723896	N	N	403	N	00	N
60	20240722	140922	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16810	30	2	0.18	1284875810	76135	70.81	16670	17170	16610	21800	11750	16780	16876.41	2.46	0	-2699	17526	17152	16866	16492	16206	17010	16350	148	5020	500	12410	10	1	29415558	4945	25.20	1.21	12	0.26	667.00	13840.00	19970	20240626	-15.82	14210	20240315	18.30	19970	-15.82	20240626	14210	18.30	20240315	19970	-15.82	20240626	14210	18.30	20240315	1.41	N	200130	500	147 억		723896	N	N	403	N	00	N
61	20240722	130917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16830	50	2	0.30	1159778720	68696	63.89	16670	17170	16610	21800	11750	16780	16882.92	2.46	0	-2112	17526	17152	16866	16492	16206	17010	16350	148	5020	500	12410	10	1	29415558	4951	25.23	1.22	12	0.23	667.00	13840.00	19970	20240626	-15.72	14210	20240315	18.44	19970	-15.72	20240626	14210	18.44	20240315	19970	-15.72	20240626	14210	18.44	20240315	1.41	N	200130	500	147 억		723896	N	N	403	N	00	N
62	20240722	120914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16820	40	2	0.24	1057295450	62608	58.23	16670	17170	16610	21800	11750	16780	16887.72	2.46	0	-2283	17526	17152	16866	16492	16206	17010	16350	148	5020	500	12410	10	1	29415558	4948	25.22	1.22	12	0.21	667.00	13840.00	19970	20240626	-15.77	14210	20240315	18.37	19970	-15.77	20240626	14210	18.37	20240315	19970	-15.77	20240626	14210	18.37	20240315	1.41	N	200130	500	147 억		723896	N	N	403	N	00	N
63	20240722	110913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16800	20	2	0.12	948741400	56161	52.24	16670	17170	16610	21800	11750	16780	16893.44	2.46	0	-1526	17526	17152	16866	16492	16206	17010	16350	148	5020	500	12410	10	1	29415558	4942	25.19	1.21	12	0.19	667.00	13840.00	19970	20240626	-15.87	14210	20240315	18.23	19970	-15.87	20240626	14210	18.23	20240315	19970	-15.87	20240626	14210	18.23	20240315	1.41	N	200130	500	147 억		723896	N	N	403	N	00	N
64	20240722	100914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16900	120	2	0.72	781113170	46197	42.97	16670	17170	16610	21800	11750	16780	16908.59	2.46	0	-8	17526	17152	16866	16492	16206	17010	16350	148	5020	500	12410	10	1	29415558	4971	25.34	1.22	12	0.16	667.00	13840.00	19970	20240626	-15.37	14210	20240315	18.93	19970	-15.37	20240626	14210	18.93	20240315	19970	-15.37	20240626	14210	18.93	20240315	1.41	N	200130	500	147 억		723896	N	N	403	N	00	N
65	20240722	090917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16870	90	2	0.54	97919300	5847	5.44	16670	16880	16610	21800	11750	16780	16746.35	2.46	0	74	17526	17152	16866	16492	16206	17010	16350	148	5020	500	12410	10	1	29415558	4962	25.29	1.22	12	0.02	667.00	13840.00	19970	20240626	-15.52	14210	20240315	18.72	19970	-15.52	20240626	14210	18.72	20240315	19970	-15.52	20240626	14210	18.72	20240315	1.41	N	200130	500	147 억		723896	N	N	403	N	00	N
66	20240719	160851	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16780	-380	5	-2.21	1791295630	106799	43.18	17160	17240	16580	22300	12020	17160	16772.55	2.54	0	-25548	17740	17450	17030	16740	16320	17595	16885	148	5140	500	12690	10	1	29415558	4936	25.16	1.21	12	0.36	667.00	13840.00	19970	20240626	-15.97	14210	20240315	18.09	19970	-15.97	20240626	14210	18.09	20240315	19970	-15.97	20240626	14210	18.09	20240315	1.44	N	200130	500	147 억		746084	N	N	403	N	00	N
67	20240719	150901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16810	-350	5	-2.04	1597286030	95222	38.50	17160	17240	16580	22300	12020	17160	16774.34	2.54	0	-28620	17740	17450	17030	16740	16320	17595	16885	148	5140	500	12690	10	1	29415558	4945	25.20	1.21	12	0.32	667.00	13840.00	19970	20240626	-15.82	14210	20240315	18.30	19970	-15.82	20240626	14210	18.30	20240315	19970	-15.82	20240626	14210	18.30	20240315	1.44	N	200130	500	147 억		746084	N	N	722	N	00	N
68	20240719	140903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16720	-440	5	-2.56	1421630070	84759	34.27	17160	17240	16580	22300	12020	17160	16772.61	2.54	0	-28680	17740	17450	17030	16740	16320	17595	16885	148	5140	500	12690	10	1	29415558	4918	25.07	1.21	12	0.29	667.00	13840.00	19970	20240626	-16.27	14210	20240315	17.66	19970	-16.27	20240626	14210	17.66	20240315	19970	-16.27	20240626	14210	17.66	20240315	1.44	N	200130	500	147 억		746084	N	N	722	N	00	N
69	20240719	130854	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16600	-560	5	-3.26	1261063490	75127	30.37	17160	17240	16580	22300	12020	17160	16785.76	2.54	0	-28255	17740	17450	17030	16740	16320	17595	16885	148	5140	500	12690	10	1	29415558	4883	24.89	1.20	12	0.26	667.00	13840.00	19970	20240626	-16.88	14210	20240315	16.82	19970	-16.88	20240626	14210	16.82	20240315	19970	-16.88	20240626	14210	16.82	20240315	1.44	N	200130	500	147 억		746084	N	N	722	N	00	N
70	20240719	120855	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16710	-450	5	-2.62	1073590660	63852	25.82	17160	17240	16650	22300	12020	17160	16813.74	2.54	0	-25650	17740	17450	17030	16740	16320	17595	16885	148	5140	500	12690	10	1	29415558	4915	25.05	1.21	12	0.22	667.00	13840.00	19970	20240626	-16.32	14210	20240315	17.59	19970	-16.32	20240626	14210	17.59	20240315	19970	-16.32	20240626	14210	17.59	20240315	1.44	N	200130	500	147 억		746084	N	N	722	N	00	N
71	20240719	110902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16690	-470	5	-2.74	975735110	57985	23.44	17160	17240	16650	22300	12020	17160	16827.37	2.54	0	-23365	17740	17450	17030	16740	16320	17595	16885	148	5140	500	12690	10	1	29415558	4909	25.02	1.21	12	0.20	667.00	13840.00	19970	20240626	-16.42	14210	20240315	17.45	19970	-16.42	20240626	14210	17.45	20240315	19970	-16.42	20240626	14210	17.45	20240315	1.44	N	200130	500	147 억		746084	N	N	722	N	00	N
72	20240719	100826	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16830	-330	5	-1.92	556090200	32915	13.31	17160	17240	16770	22300	12020	17160	16894.73	2.54	0	-15524	17740	17450	17030	16740	16320	17595	16885	148	5140	500	12690	10	1	29415558	4951	25.23	1.22	12	0.11	667.00	13840.00	19970	20240626	-15.72	14210	20240315	18.44	19970	-15.72	20240626	14210	18.44	20240315	19970	-15.72	20240626	14210	18.44	20240315	1.44	N	200130	500	147 억		746084	N	N	722	N	00	N
73	20240719	090907	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16920	-240	5	-1.40	153937010	9050	3.66	17160	17240	16890	22300	12020	17160	17009.61	2.54	0	-6107	17740	17450	17030	16740	16320	17595	16885	148	5140	500	12690	10	1	29415558	4977	25.37	1.22	12	0.03	667.00	13840.00	19970	20240626	-15.27	14210	20240315	19.07	19970	-15.27	20240626	14210	19.07	20240315	19970	-15.27	20240626	14210	19.07	20240315	1.44	N	200130	500	147 억		746084	N	N	722	N	00	N
74	20240718	160845	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17160	410	2	2.45	4180299910	244790	161.67	16800	17320	16610	21750	11730	16750	17077.02	2.52	0	12490	17210	16980	16690	16460	16170	17095	16575	148	5000	500	12390	10	1	29415558	5048	25.73	1.24	12	0.83	667.00	13840.00	19970	20240626	-14.07	14210	20240315	20.76	19970	-14.07	20240626	14210	20.76	20240315	19970	-14.07	20240626	14210	20.76	20240315	1.42	N	200130	500	147 억		740902	N	N	722	N	00	N
75	20240718	150854	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17020	270	2	1.61	3958462690	231814	153.10	16800	17320	16610	21750	11730	16750	17076.03	2.52	0	13079	17210	16980	16690	16460	16170	17095	16575	148	5000	500	12390	10	1	29415558	5007	25.52	1.23	12	0.79	667.00	13840.00	19970	20240626	-14.77	14210	20240315	19.77	19970	-14.77	20240626	14210	19.77	20240315	19970	-14.77	20240626	14210	19.77	20240315	1.42	N	200130	500	147 억		740902	N	N	12674	N	00	N
76	20240718	140847	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16980	230	2	1.37	3685046320	215741	142.48	16800	17320	16610	21750	11730	16750	17080.88	2.52	0	11919	17210	16980	16690	16460	16170	17095	16575	148	5000	500	12390	10	1	29415558	4995	25.46	1.23	12	0.73	667.00	13840.00	19970	20240626	-14.97	14210	20240315	19.49	19970	-14.97	20240626	14210	19.49	20240315	19970	-14.97	20240626	14210	19.49	20240315	1.42	N	200130	500	147 억		740902	N	N	12674	N	00	N
77	20240718	130849	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17140	390	2	2.33	3128172270	183045	120.89	16800	17320	16610	21750	11730	16750	17089.64	2.52	0	15728	17210	16980	16690	16460	16170	17095	16575	148	5000	500	12390	10	1	29415558	5042	25.70	1.24	12	0.62	667.00	13840.00	19970	20240626	-14.17	14210	20240315	20.62	19970	-14.17	20240626	14210	20.62	20240315	19970	-14.17	20240626	14210	20.62	20240315	1.42	N	200130	500	147 억		740902	N	N	12674	N	00	N
78	20240718	120849	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17160	410	2	2.45	2823744820	165310	109.18	16800	17320	16610	21750	11730	16750	17081.51	2.52	0	16770	17210	16980	16690	16460	16170	17095	16575	148	5000	500	12390	10	1	29415558	5048	25.73	1.24	12	0.56	667.00	13840.00	19970	20240626	-14.07	14210	20240315	20.76	19970	-14.07	20240626	14210	20.76	20240315	19970	-14.07	20240626	14210	20.76	20240315	1.42	N	200130	500	147 억		740902	N	N	12674	N	00	N
79	20240718	110856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17060	310	2	1.85	2574442330	150753	99.56	16800	17320	16610	21750	11730	16750	17077.22	2.52	0	15882	17210	16980	16690	16460	16170	17095	16575	148	5000	500	12390	10	1	29415558	5018	25.58	1.23	12	0.51	667.00	13840.00	19970	20240626	-14.57	14210	20240315	20.06	19970	-14.57	20240626	14210	20.06	20240315	19970	-14.57	20240626	14210	20.06	20240315	1.42	N	200130	500	147 억		740902	N	N	12674	N	00	N
80	20240718	100856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17210	460	2	2.75	2111660000	123763	81.74	16800	17320	16610	21750	11730	16750	17062.13	2.52	0	10264	17210	16980	16690	16460	16170	17095	16575	148	5000	500	12390	10	1	29415558	5062	25.80	1.24	12	0.42	667.00	13840.00	19970	20240626	-13.82	14210	20240315	21.11	19970	-13.82	20240626	14210	21.11	20240315	19970	-13.82	20240626	14210	21.11	20240315	1.42	N	200130	500	147 억		740902	N	N	12674	N	00	N
81	20240718	090856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16790	40	2	0.24	214000290	12785	8.44	16800	16830	16610	21750	11730	16750	16738.39	2.52	0	789	17210	16980	16690	16460	16170	17095	16575	148	5000	500	12390	10	1	29415558	4939	25.17	1.21	12	0.04	667.00	13840.00	19970	20240626	-15.92	14210	20240315	18.16	19970	-15.92	20240626	14210	18.16	20240315	19970	-15.92	20240626	14210	18.16	20240315	1.42	N	200130	500	147 억		740902	N	N	12674	N	00	N
82	20240717	160933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16750	380	2	2.32	2506767870	150523	89.39	16400	16920	16400	21250	11460	16370	16653.36	2.43	0	31150	17223	16796	16523	16096	15823	16660	15960	148	4880	500	12110	10	1	29415558	4927	25.11	1.21	12	0.51	667.00	13840.00	19970	20240626	-16.12	14210	20240315	17.87	19970	-16.12	20240626	14210	17.87	20240315	19970	-16.12	20240626	14210	17.87	20240315	1.43	N	200130	500	147 억		713735	N	N	12674	N	00	N
83	20240717	150938	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16690	320	2	1.95	2385830170	143286	85.09	16400	16920	16400	21250	11460	16370	16650.83	2.43	0	30205	17223	16796	16523	16096	15823	16660	15960	148	4880	500	12110	10	1	29415558	4909	25.02	1.21	12	0.49	667.00	13840.00	19970	20240626	-16.42	14210	20240315	17.45	19970	-16.42	20240626	14210	17.45	20240315	19970	-16.42	20240626	14210	17.45	20240315	1.43	N	200130	500	147 억		713735	N	N	500	N	00	N
84	20240717	140934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16740	370	2	2.26	1979410240	118929	70.63	16400	16920	16400	21250	11460	16370	16643.63	2.43	0	24898	17223	16796	16523	16096	15823	16660	15960	148	4880	500	12110	10	1	29415558	4924	25.10	1.21	12	0.40	667.00	13840.00	19970	20240626	-16.17	14210	20240315	17.80	19970	-16.17	20240626	14210	17.80	20240315	19970	-16.17	20240626	14210	17.80	20240315	1.43	N	200130	500	147 억		713735	N	N	500	N	00	N
85	20240717	130933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16850	480	2	2.93	1688212920	101614	60.34	16400	16870	16400	21250	11460	16370	16613.98	2.43	0	21722	17223	16796	16523	16096	15823	16660	15960	148	4880	500	12110	10	1	29415558	4957	25.26	1.22	12	0.35	667.00	13840.00	19970	20240626	-15.62	14210	20240315	18.58	19970	-15.62	20240626	14210	18.58	20240315	19970	-15.62	20240626	14210	18.58	20240315	1.43	N	200130	500	147 억		713735	N	N	500	N	00	N
86	20240717	120935	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16690	320	2	1.95	1180894060	71379	42.39	16400	16700	16400	21250	11460	16370	16544.00	2.43	0	12968	17223	16796	16523	16096	15823	16660	15960	148	4880	500	12110	10	1	29415558	4909	25.02	1.21	12	0.24	667.00	13840.00	19970	20240626	-16.42	14210	20240315	17.45	19970	-16.42	20240626	14210	17.45	20240315	19970	-16.42	20240626	14210	17.45	20240315	1.43	N	200130	500	147 억		713735	N	N	500	N	00	N
87	20240717	110935	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16650	280	2	1.71	1003755840	60739	36.07	16400	16670	16400	21250	11460	16370	16525.72	2.43	0	10321	17223	16796	16523	16096	15823	16660	15960	148	4880	500	12110	10	1	29415558	4898	24.96	1.20	12	0.21	667.00	13840.00	19970	20240626	-16.62	14210	20240315	17.17	19970	-16.62	20240626	14210	17.17	20240315	19970	-16.62	20240626	14210	17.17	20240315	1.43	N	200130	500	147 억		713735	N	N	500	N	00	N
88	20240717	100935	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16550	180	2	1.10	534504290	32449	19.27	16400	16550	16400	21250	11460	16370	16472.13	2.43	0	3783	17223	16796	16523	16096	15823	16660	15960	148	4880	500	12110	10	1	29415558	4868	24.81	1.20	12	0.11	667.00	13840.00	19970	20240626	-17.13	14210	20240315	16.47	19970	-17.13	20240626	14210	16.47	20240315	19970	-17.13	20240626	14210	16.47	20240315	1.43	N	200130	500	147 억		713735	N	N	500	N	00	N
89	20240717	090746	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16490	120	2	0.73	75737880	4601	2.73	16400	16520	16400	21250	11460	16370	16461.18	2.43	0	247	17223	16796	16523	16096	15823	16660	15960	148	4880	500	12110	10	1	29415558	4851	24.72	1.19	12	0.02	667.00	13840.00	19970	20240626	-17.43	14210	20240315	16.05	19970	-17.43	20240626	14210	16.05	20240315	19970	-17.43	20240626	14210	16.05	20240315	1.43	N	200130	500	147 억		713735	N	N	500	N	00	N
90	20240716	160936	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16370	-370	5	-2.21	2767100210	168133	352.00	16950	16950	16250	21750	11720	16740	16457.85	2.42	0	-3960	16960	16850	16750	16640	16540	16800	16590	148	5010	500	12380	10	1	29415558	4815	24.54	1.18	12	0.57	667.00	13840.00	19970	20240626	-18.03	14210	20240315	15.20	19970	-18.03	20240626	14210	15.20	20240315	19970	-18.03	20240626	14210	15.20	20240315	1.45	N	200130	500	147 억		710671	N	N	500	N	00	N
91	20240716	150945	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16270	-470	5	-2.81	2637988160	160212	335.42	16950	16950	16260	21750	11720	16740	16465.61	2.42	0	-5828	16960	16850	16750	16640	16540	16800	16590	148	5010	500	12380	10	1	29415558	4786	24.39	1.18	12	0.54	667.00	13840.00	19970	20240626	-18.53	14210	20240315	14.50	19970	-18.53	20240626	14210	14.50	20240315	19970	-18.53	20240626	14210	14.50	20240315	1.45	N	200130	500	147 억		710671	N	N	908	N	00	N
92	20240716	140943	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16340	-400	5	-2.39	2159066900	130861	273.97	16950	16950	16300	21750	11720	16740	16498.93	2.42	0	-10018	16960	16850	16750	16640	16540	16800	16590	148	5010	500	12380	10	1	29415558	4807	24.50	1.18	12	0.44	667.00	13840.00	19970	20240626	-18.18	14210	20240315	14.99	19970	-18.18	20240626	14210	14.99	20240315	19970	-18.18	20240626	14210	14.99	20240315	1.45	N	200130	500	147 억		710671	N	N	908	N	00	N
93	20240716	130942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16390	-350	5	-2.09	1805325150	109264	228.75	16950	16950	16300	21750	11720	16740	16522.60	2.42	0	-15225	16960	16850	16750	16640	16540	16800	16590	148	5010	500	12380	10	1	29415558	4821	24.57	1.18	12	0.37	667.00	13840.00	19970	20240626	-17.93	14210	20240315	15.34	19970	-17.93	20240626	14210	15.34	20240315	19970	-17.93	20240626	14210	15.34	20240315	1.45	N	200130	500	147 억		710671	N	N	908	N	00	N
94	20240716	120940	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16380	-360	5	-2.15	1326661280	79992	167.47	16950	16950	16370	21750	11720	16740	16584.92	2.42	0	-18334	16960	16850	16750	16640	16540	16800	16590	148	5010	500	12380	10	1	29415558	4818	24.56	1.18	12	0.27	667.00	13840.00	19970	20240626	-17.98	14210	20240315	15.27	19970	-17.98	20240626	14210	15.27	20240315	19970	-17.98	20240626	14210	15.27	20240315	1.45	N	200130	500	147 억		710671	N	N	908	N	00	N
95	20240716	110940	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16450	-290	5	-1.73	1019491360	61263	128.26	16950	16950	16450	21750	11720	16740	16641.22	2.42	0	-17399	16960	16850	16750	16640	16540	16800	16590	148	5010	500	12380	10	1	29415558	4839	24.66	1.19	12	0.21	667.00	13840.00	19970	20240626	-17.63	14210	20240315	15.76	19970	-17.63	20240626	14210	15.76	20240315	19970	-17.63	20240626	14210	15.76	20240315	1.45	N	200130	500	147 억		710671	N	N	908	N	00	N
96	20240716	100942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16600	-140	5	-0.84	596164620	35642	74.62	16950	16950	16600	21750	11720	16740	16726.46	2.42	0	-12827	16960	16850	16750	16640	16540	16800	16590	148	5010	500	12380	10	1	29415558	4883	24.89	1.20	12	0.12	667.00	13840.00	19970	20240626	-16.88	14210	20240315	16.82	19970	-16.88	20240626	14210	16.82	20240315	19970	-16.88	20240626	14210	16.82	20240315	1.45	N	200130	500	147 억		710671	N	N	908	N	00	N
97	20240716	090940	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16750	10	2	0.06	118471850	7034	14.73	16950	16950	16750	21750	11720	16740	16842.74	2.42	0	-2592	16960	16850	16750	16640	16540	16800	16590	148	5010	500	12380	10	1	29415558	4927	25.11	1.21	12	0.02	667.00	13840.00	19970	20240626	-16.12	14210	20240315	17.87	19970	-16.12	20240626	14210	17.87	20240315	19970	-16.12	20240626	14210	17.87	20240315	1.45	N	200130	500	147 억		710671	N	N	908	N	00	N
98	20240715	160925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16740	-60	5	-0.36	792858370	47402	42.59	16850	16860	16650	21800	11760	16800	16726.24	2.41	0	-3071	17046	16922	16736	16612	16426	16830	16520	148	5000	500	12430	10	1	29415558	4924	25.10	1.21	12	0.16	667.00	13840.00	19970	20240626	-16.17	14210	20240315	17.80	19970	-16.17	20240626	14210	17.80	20240315	19970	-16.17	20240626	14210	17.80	20240315	1.43	N	200130	500	147 억		710336	N	N	908	N	00	N
99	20240715	150932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16700	-100	5	-0.60	710099170	42456	38.15	16850	16860	16650	21800	11760	16800	16725.53	2.41	0	-3541	17046	16922	16736	16612	16426	16830	16520	148	5000	500	12430	10	1	29415558	4912	25.04	1.21	12	0.14	667.00	13840.00	19970	20240626	-16.37	14210	20240315	17.52	19970	-16.37	20240626	14210	17.52	20240315	19970	-16.37	20240626	14210	17.52	20240315	1.43	N	200130	500	147 억		710336	N	N	107	N	00	N
100	20240715	140930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16740	-60	5	-0.36	612065980	36589	32.88	16850	16860	16650	21800	11760	16800	16728.14	2.41	0	-3067	17046	16922	16736	16612	16426	16830	16520	148	5000	500	12430	10	1	29415558	4924	25.10	1.21	12	0.12	667.00	13840.00	19970	20240626	-16.17	14210	20240315	17.80	19970	-16.17	20240626	14210	17.80	20240315	19970	-16.17	20240626	14210	17.80	20240315	1.43	N	200130	500	147 억		710336	N	N	107	N	00	N
101	20240715	130932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16670	-130	5	-0.77	547986030	32753	29.43	16850	16860	16650	21800	11760	16800	16730.87	2.41	0	-2668	17046	16922	16736	16612	16426	16830	16520	148	5000	500	12430	10	1	29415558	4904	24.99	1.20	12	0.11	667.00	13840.00	19970	20240626	-16.52	14210	20240315	17.31	19970	-16.52	20240626	14210	17.31	20240315	19970	-16.52	20240626	14210	17.31	20240315	1.43	N	200130	500	147 억		710336	N	N	107	N	00	N
102	20240715	120930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16710	-90	5	-0.54	499285260	29837	26.81	16850	16860	16650	21800	11760	16800	16733.76	2.41	0	-2470	17046	16922	16736	16612	16426	16830	16520	148	5000	500	12430	10	1	29415558	4915	25.05	1.21	12	0.10	667.00	13840.00	19970	20240626	-16.32	14210	20240315	17.59	19970	-16.32	20240626	14210	17.59	20240315	19970	-16.32	20240626	14210	17.59	20240315	1.43	N	200130	500	147 억		710336	N	N	107	N	00	N
103	20240715	110930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16710	-90	5	-0.54	462597060	27639	24.83	16850	16860	16650	21800	11760	16800	16737.11	2.41	0	-2836	17046	16922	16736	16612	16426	16830	16520	148	5000	500	12430	10	1	29415558	4915	25.05	1.21	12	0.09	667.00	13840.00	19970	20240626	-16.32	14210	20240315	17.59	19970	-16.32	20240626	14210	17.59	20240315	19970	-16.32	20240626	14210	17.59	20240315	1.43	N	200130	500	147 억		710336	N	N	107	N	00	N
104	20240715	100930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16670	-130	5	-0.77	364747630	21780	19.57	16850	16860	16660	21800	11760	16800	16746.91	2.41	0	-4166	17046	16922	16736	16612	16426	16830	16520	148	5000	500	12430	10	1	29415558	4904	24.99	1.20	12	0.07	667.00	13840.00	19970	20240626	-16.52	14210	20240315	17.31	19970	-16.52	20240626	14210	17.31	20240315	19970	-16.52	20240626	14210	17.31	20240315	1.43	N	200130	500	147 억		710336	N	N	107	N	00	N
105	20240715	090932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16740	-60	5	-0.36	107225120	6386	5.74	16850	16860	16730	21800	11760	16800	16790.65	2.41	0	-2974	17046	16922	16736	16612	16426	16830	16520	148	5000	500	12430	10	1	29415558	4924	25.10	1.21	12	0.02	667.00	13840.00	19970	20240626	-16.17	14210	20240315	17.80	19970	-16.17	20240626	14210	17.80	20240315	19970	-16.17	20240626	14210	17.80	20240315	1.43	N	200130	500	147 억		710336	N	N	107	N	00	N
106	20240712	160923	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16800	-90	5	-0.53	1838954890	110166	49.35	16860	16860	16550	21950	11830	16890	16692.22	2.40	0	1061	17290	17090	16780	16580	16270	16935	16425	148	5060	500	12490	10	1	29415558	4942	25.19	1.21	12	0.37	667.00	13840.00	19970	20240626	-15.87	14210	20240315	18.23	19970	-15.87	20240626	14210	18.23	20240315	19970	-15.87	20240626	14210	18.23	20240315	1.40	N	200130	500	147 억		706418	N	N	107	N	00	N
107	20240712	150929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16790	-100	5	-0.59	1726678340	103482	46.36	16860	16860	16550	21950	11830	16890	16685.78	2.40	0	2130	17290	17090	16780	16580	16270	16935	16425	148	5060	500	12490	10	1	29415558	4939	25.17	1.21	12	0.35	667.00	13840.00	19970	20240626	-15.92	14210	20240315	18.16	19970	-15.92	20240626	14210	18.16	20240315	19970	-15.92	20240626	14210	18.16	20240315	1.40	N	200130	500	147 억		706418	N	N	401	N	00	N
108	20240712	140932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16740	-150	5	-0.89	1585973880	95085	42.60	16860	16860	16550	21950	11830	16890	16679.53	2.40	0	1970	17290	17090	16780	16580	16270	16935	16425	148	5060	500	12490	10	1	29415558	4924	25.10	1.21	12	0.32	667.00	13840.00	19970	20240626	-16.17	14210	20240315	17.80	19970	-16.17	20240626	14210	17.80	20240315	19970	-16.17	20240626	14210	17.80	20240315	1.40	N	200130	500	147 억		706418	N	N	401	N	00	N
109	20240712	130926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16700	-190	5	-1.12	1414906500	84860	38.02	16860	16860	16550	21950	11830	16890	16673.42	2.40	0	1532	17290	17090	16780	16580	16270	16935	16425	148	5060	500	12490	10	1	29415558	4912	25.04	1.21	12	0.29	667.00	13840.00	19970	20240626	-16.37	14210	20240315	17.52	19970	-16.37	20240626	14210	17.52	20240315	19970	-16.37	20240626	14210	17.52	20240315	1.40	N	200130	500	147 억		706418	N	N	401	N	00	N
110	20240712	120928	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16680	-210	5	-1.24	1162278810	69756	31.25	16860	16860	16550	21950	11830	16890	16662.06	2.40	0	706	17290	17090	16780	16580	16270	16935	16425	148	5060	500	12490	10	1	29415558	4907	25.01	1.21	12	0.24	667.00	13840.00	19970	20240626	-16.47	14210	20240315	17.38	19970	-16.47	20240626	14210	17.38	20240315	19970	-16.47	20240626	14210	17.38	20240315	1.40	N	200130	500	147 억		706418	N	N	401	N	00	N
111	20240712	110925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16720	-170	5	-1.01	929373490	55812	25.00	16860	16860	16550	21950	11830	16890	16651.85	2.40	0	2914	17290	17090	16780	16580	16270	16935	16425	148	5060	500	12490	10	1	29415558	4918	25.07	1.21	12	0.19	667.00	13840.00	19970	20240626	-16.27	14210	20240315	17.66	19970	-16.27	20240626	14210	17.66	20240315	19970	-16.27	20240626	14210	17.66	20240315	1.40	N	200130	500	147 억		706418	N	N	401	N	00	N
112	20240712	100926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16590	-300	5	-1.78	585066800	35124	15.73	16860	16860	16550	21950	11830	16890	16657.17	2.40	0	-1711	17290	17090	16780	16580	16270	16935	16425	148	5060	500	12490	10	1	29415558	4880	24.87	1.20	12	0.12	667.00	13840.00	19970	20240626	-16.93	14210	20240315	16.75	19970	-16.93	20240626	14210	16.75	20240315	19970	-16.93	20240626	14210	16.75	20240315	1.40	N	200130	500	147 억		706418	N	N	401	N	00	N
113	20240712	090924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16750	-140	5	-0.83	112394820	6713	3.01	16860	16860	16630	21950	11830	16890	16742.82	2.40	0	405	17290	17090	16780	16580	16270	16935	16425	148	5060	500	12490	10	1	29415558	4927	25.11	1.21	12	0.02	667.00	13840.00	19970	20240626	-16.12	14210	20240315	17.87	19970	-16.12	20240626	14210	17.87	20240315	19970	-16.12	20240626	14210	17.87	20240315	1.40	N	200130	500	147 억		706418	N	N	401	N	00	N
114	20240711	160920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16890	20	2	0.12	3683618460	221562	233.51	16900	16980	16470	21900	11810	16870	16625.52	2.39	0	-33277	17296	17082	16916	16702	16536	17190	16810	148	5030	500	12480	10	1	29415558	4968	25.32	1.22	12	0.75	667.00	13840.00	19970	20240626	-15.42	14210	20240315	18.86	19970	-15.42	20240626	14210	18.86	20240315	19970	-15.42	20240626	14210	18.86	20240315	1.33	N	200130	500	147 억		704068	N	N	401	N	00	N
115	20240711	150926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16510	-360	5	-2.13	3304406480	198957	209.68	16900	16980	16470	21900	11810	16870	16608.65	2.39	0	-27034	17296	17082	16916	16702	16536	17190	16810	148	5030	500	12480	10	1	29415558	4857	24.75	1.19	12	0.68	667.00	13840.00	19970	20240626	-17.33	14210	20240315	16.19	19970	-17.33	20240626	14210	16.19	20240315	19970	-17.33	20240626	14210	16.19	20240315	1.33	N	200130	500	147 억		704068	N	N	1287	N	00	N
116	20240711	140926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16500	-370	5	-2.19	2854767820	171749	181.01	16900	16980	16470	21900	11810	16870	16621.74	2.39	0	-26706	17296	17082	16916	16702	16536	17190	16810	148	5030	500	12480	10	1	29415558	4854	24.74	1.19	12	0.58	667.00	13840.00	19970	20240626	-17.38	14210	20240315	16.12	19970	-17.38	20240626	14210	16.12	20240315	19970	-17.38	20240626	14210	16.12	20240315	1.33	N	200130	500	147 억		704068	N	N	1287	N	00	N
117	20240711	130925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16570	-300	5	-1.78	2419848720	145500	153.34	16900	16980	16470	21900	11810	16870	16631.26	2.39	0	-23989	17296	17082	16916	16702	16536	17190	16810	148	5030	500	12480	10	1	29415558	4874	24.84	1.20	12	0.49	667.00	13840.00	19970	20240626	-17.03	14210	20240315	16.61	19970	-17.03	20240626	14210	16.61	20240315	19970	-17.03	20240626	14210	16.61	20240315	1.33	N	200130	500	147 억		704068	N	N	1287	N	00	N
118	20240711	120924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16610	-260	5	-1.54	1954100220	117392	123.72	16900	16980	16470	21900	11810	16870	16645.94	2.39	0	-24969	17296	17082	16916	16702	16536	17190	16810	148	5030	500	12480	10	1	29415558	4886	24.90	1.20	12	0.40	667.00	13840.00	19970	20240626	-16.83	14210	20240315	16.89	19970	-16.83	20240626	14210	16.89	20240315	19970	-16.83	20240626	14210	16.89	20240315	1.33	N	200130	500	147 억		704068	N	N	1287	N	00	N
119	20240711	110920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16520	-350	5	-2.07	1425351450	85425	90.03	16900	16980	16500	21900	11810	16870	16685.41	2.39	0	-18998	17296	17082	16916	16702	16536	17190	16810	148	5030	500	12480	10	1	29415558	4859	24.77	1.19	12	0.29	667.00	13840.00	19970	20240626	-17.28	14210	20240315	16.26	19970	-17.28	20240626	14210	16.26	20240315	19970	-17.28	20240626	14210	16.26	20240315	1.33	N	200130	500	147 억		704068	N	N	1287	N	00	N
120	20240711	100923	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16620	-250	5	-1.48	818107070	48739	51.37	16900	16980	16590	21900	11810	16870	16785.47	2.39	0	-7675	17296	17082	16916	16702	16536	17190	16810	148	5030	500	12480	10	1	29415558	4889	24.92	1.20	12	0.17	667.00	13840.00	19970	20240626	-16.78	14210	20240315	16.96	19970	-16.78	20240626	14210	16.96	20240315	19970	-16.78	20240626	14210	16.96	20240315	1.33	N	200130	500	147 억		704068	N	N	1287	N	00	N
121	20240711	090920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16820	-50	5	-0.30	112556130	6669	7.03	16900	16940	16820	21900	11810	16870	16877.51	2.39	0	-3348	17296	17082	16916	16702	16536	17190	16810	148	5030	500	12480	10	1	29415558	4948	25.22	1.22	12	0.02	667.00	13840.00	19970	20240626	-15.77	14210	20240315	18.37	19970	-15.77	20240626	14210	18.37	20240315	19970	-15.77	20240626	14210	18.37	20240315	1.33	N	200130	500	147 억		704068	N	N	1287	N	00	N
122	20240710	160918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16870	120	2	0.72	1591614490	94276	43.19	16760	17130	16750	21750	11730	16750	16882.52	2.38	0	340	18003	17376	17043	16416	16083	17210	16250	148	5000	500	12390	10	1	29415558	4962	25.29	1.22	12	0.32	667.00	13840.00	19970	20240626	-15.52	14210	20240315	18.72	19970	-15.52	20240626	14210	18.72	20240315	19970	-15.52	20240626	14210	18.72	20240315	1.34	N	200130	500	147 억		699752	N	N	1287	N	00	N
123	20240710	150920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16850	100	2	0.60	1506227330	89214	40.87	16760	17130	16750	21750	11730	16750	16883.31	2.38	0	701	18003	17376	17043	16416	16083	17210	16250	148	5000	500	12390	10	1	29415558	4957	25.26	1.22	12	0.30	667.00	13840.00	19970	20240626	-15.62	14210	20240315	18.58	19970	-15.62	20240626	14210	18.58	20240315	19970	-15.62	20240626	14210	18.58	20240315	1.34	N	200130	500	147 억		699752	N	N	1344	N	00	N
124	20240710	140919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16820	70	2	0.42	1268205780	75038	34.37	16760	17130	16750	21750	11730	16750	16900.85	2.38	0	-1886	18003	17376	17043	16416	16083	17210	16250	148	5000	500	12390	10	1	29415558	4948	25.22	1.22	12	0.26	667.00	13840.00	19970	20240626	-15.77	14210	20240315	18.37	19970	-15.77	20240626	14210	18.37	20240315	19970	-15.77	20240626	14210	18.37	20240315	1.34	N	200130	500	147 억		699752	N	N	1344	N	00	N
125	20240710	130920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16920	170	2	1.01	976157110	57679	26.42	16760	17130	16750	21750	11730	16750	16923.97	2.38	0	-4132	18003	17376	17043	16416	16083	17210	16250	148	5000	500	12390	10	1	29415558	4977	25.37	1.22	12	0.20	667.00	13840.00	19970	20240626	-15.27	14210	20240315	19.07	19970	-15.27	20240626	14210	19.07	20240315	19970	-15.27	20240626	14210	19.07	20240315	1.34	N	200130	500	147 억		699752	N	N	1344	N	00	N
126	20240710	120918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17000	250	2	1.49	886798840	52408	24.01	16760	17130	16750	21750	11730	16750	16921.07	2.38	0	-3993	18003	17376	17043	16416	16083	17210	16250	148	5000	500	12390	10	1	29415558	5001	25.49	1.23	12	0.18	667.00	13840.00	19970	20240626	-14.87	14210	20240315	19.63	19970	-14.87	20240626	14210	19.63	20240315	19970	-14.87	20240626	14210	19.63	20240315	1.34	N	200130	500	147 억		699752	N	N	1344	N	00	N
127	20240710	110920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16990	240	2	1.43	771946710	45646	20.91	16760	17130	16750	21750	11730	16750	16911.60	2.38	0	-4544	18003	17376	17043	16416	16083	17210	16250	148	5000	500	12390	10	1	29415558	4998	25.47	1.23	12	0.16	667.00	13840.00	19970	20240626	-14.92	14210	20240315	19.56	19970	-14.92	20240626	14210	19.56	20240315	19970	-14.92	20240626	14210	19.56	20240315	1.34	N	200130	500	147 억		699752	N	N	1344	N	00	N
128	20240710	100915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17030	280	2	1.67	594043020	35178	16.11	16760	17130	16750	21750	11730	16750	16886.78	2.38	0	-3096	18003	17376	17043	16416	16083	17210	16250	148	5000	500	12390	10	1	29415558	5009	25.53	1.23	12	0.12	667.00	13840.00	19970	20240626	-14.72	14210	20240315	19.85	19970	-14.72	20240626	14210	19.85	20240315	19970	-14.72	20240626	14210	19.85	20240315	1.34	N	200130	500	147 억		699752	N	N	1344	N	00	N
129	20240710	090920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16870	120	2	0.72	66929240	3978	1.82	16760	16890	16760	21750	11730	16750	16824.88	2.38	0	-1542	18003	17376	17043	16416	16083	17210	16250	148	5000	500	12390	10	1	29415558	4962	25.29	1.22	12	0.01	667.00	13840.00	19970	20240626	-15.52	14210	20240315	18.72	19970	-15.52	20240626	14210	18.72	20240315	19970	-15.52	20240626	14210	18.72	20240315	1.34	N	200130	500	147 억		699752	N	N	1344	N	00	N
130	20240709	160914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16750	-850	5	-4.83	3707526060	217879	128.50	17660	17670	16710	22850	12320	17600	17016.60	2.55	0	-54808	17866	17732	17466	17332	17066	17800	17400	148	5250	500	13020	10	1	29415558	4927	25.11	1.21	12	0.74	667.00	13840.00	19970	20240626	-16.12	14210	20240315	17.87	19970	-16.12	20240626	14210	17.87	20240315	19970	-16.12	20240626	14210	17.87	20240315	1.33	N	200130	500	147 억		750499	N	N	1344	N	00	N
131	20240709	150918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16720	-880	5	-5.00	3585921690	210611	124.21	17660	17670	16710	22850	12320	17600	17026.28	2.55	0	-54250	17866	17732	17466	17332	17066	17800	17400	148	5250	500	13020	10	1	29415558	4918	25.07	1.21	12	0.72	667.00	13840.00	19970	20240626	-16.27	14210	20240315	17.66	19970	-16.27	20240626	14210	17.66	20240315	19970	-16.27	20240626	14210	17.66	20240315	1.33	N	200130	500	147 억		750499	N	N	578	N	00	N
132	20240709	140919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16790	-810	5	-4.60	2957815790	173134	102.11	17660	17670	16770	22850	12320	17600	17083.97	2.55	0	-54263	17866	17732	17466	17332	17066	17800	17400	148	5250	500	13020	10	1	29415558	4939	25.17	1.21	12	0.59	667.00	13840.00	19970	20240626	-15.92	14210	20240315	18.16	19970	-15.92	20240626	14210	18.16	20240315	19970	-15.92	20240626	14210	18.16	20240315	1.33	N	200130	500	147 억		750499	N	N	578	N	00	N
133	20240709	130921	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17060	-540	5	-3.07	2065786980	120245	70.92	17660	17670	16990	22850	12320	17600	17179.82	2.55	0	-43465	17866	17732	17466	17332	17066	17800	17400	148	5250	500	13020	10	1	29415558	5018	25.58	1.23	12	0.41	667.00	13840.00	19970	20240626	-14.57	14210	20240315	20.06	19970	-14.57	20240626	14210	20.06	20240315	19970	-14.57	20240626	14210	20.06	20240315	1.33	N	200130	500	147 억		750499	N	N	578	N	00	N
134	20240709	120922	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17040	-560	5	-3.18	1933033600	112467	66.33	17660	17670	16990	22850	12320	17600	17187.56	2.55	0	-40852	17866	17732	17466	17332	17066	17800	17400	148	5250	500	13020	10	1	29415558	5012	25.55	1.23	12	0.38	667.00	13840.00	19970	20240626	-14.67	14210	20240315	19.92	19970	-14.67	20240626	14210	19.92	20240315	19970	-14.67	20240626	14210	19.92	20240315	1.33	N	200130	500	147 억		750499	N	N	578	N	00	N
135	20240709	110923	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17060	-540	5	-3.07	1554232790	90203	53.20	17660	17670	17010	22850	12320	17600	17230.39	2.55	0	-33864	17866	17732	17466	17332	17066	17800	17400	148	5250	500	13020	10	1	29415558	5018	25.58	1.23	12	0.31	667.00	13840.00	19970	20240626	-14.57	14210	20240315	20.06	19970	-14.57	20240626	14210	20.06	20240315	19970	-14.57	20240626	14210	20.06	20240315	1.33	N	200130	500	147 억		750499	N	N	578	N	00	N
136	20240709	100919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17060	-540	5	-3.07	1213851240	70252	41.43	17660	17670	17060	22850	12320	17600	17278.53	2.55	0	-22102	17866	17732	17466	17332	17066	17800	17400	148	5250	500	13020	10	1	29415558	5018	25.58	1.23	12	0.24	667.00	13840.00	19970	20240626	-14.57	14210	20240315	20.06	19970	-14.57	20240626	14210	20.06	20240315	19970	-14.57	20240626	14210	20.06	20240315	1.33	N	200130	500	147 억		750499	N	N	578	N	00	N
137	20240709	090917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17460	-140	5	-0.80	224333420	12802	7.55	17660	17670	17400	22850	12320	17600	17523.31	2.55	0	-4639	17866	17732	17466	17332	17066	17800	17400	148	5250	500	13020	10	1	29415558	5136	26.18	1.26	12	0.04	667.00	13840.00	19970	20240626	-12.57	14210	20240315	22.87	19970	-12.57	20240626	14210	22.87	20240315	19970	-12.57	20240626	14210	22.87	20240315	1.33	N	200130	500	147 억		750499	N	N	578	N	00	N
138	20240708	160911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17600	380	2	2.21	2930863690	168734	123.14	17230	17600	17200	22350	12060	17220	17368.78	2.57	0	-6771	17646	17432	17246	17032	16846	17340	16940	148	5130	500	12740	10	1	29415558	5177	26.39	1.27	12	0.57	667.00	13840.00	19970	20240626	-11.87	14210	20240315	23.86	19970	-11.87	20240626	14210	23.86	20240315	19970	-11.87	20240626	14210	23.86	20240315	1.36	N	200130	500	147 억		755446	N	N	578	N	00	N
139	20240708	150913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17430	210	2	1.22	2615777310	150787	110.05	17230	17470	17200	22350	12060	17220	17347.50	2.57	0	-5789	17646	17432	17246	17032	16846	17340	16940	148	5130	500	12740	10	1	29415558	5127	26.13	1.26	12	0.51	667.00	13840.00	19970	20240626	-12.72	14210	20240315	22.66	19970	-12.72	20240626	14210	22.66	20240315	19970	-12.72	20240626	14210	22.66	20240315	1.36	N	200130	500	147 억		755446	N	N	976	N	00	N
140	20240708	140915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17400	180	2	1.05	2073923360	119634	87.31	17230	17470	17200	22350	12060	17220	17335.57	2.57	0	-4530	17646	17432	17246	17032	16846	17340	16940	148	5130	500	12740	10	1	29415558	5118	26.09	1.26	12	0.41	667.00	13840.00	19970	20240626	-12.87	14210	20240315	22.45	19970	-12.87	20240626	14210	22.45	20240315	19970	-12.87	20240626	14210	22.45	20240315	1.36	N	200130	500	147 억		755446	N	N	976	N	00	N
141	20240708	130911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17370	150	2	0.87	1146404140	66167	48.29	17230	17420	17200	22350	12060	17220	17325.92	2.57	0	-2659	17646	17432	17246	17032	16846	17340	16940	148	5130	500	12740	10	1	29415558	5109	26.04	1.26	12	0.22	667.00	13840.00	19970	20240626	-13.02	14210	20240315	22.24	19970	-13.02	20240626	14210	22.24	20240315	19970	-13.02	20240626	14210	22.24	20240315	1.36	N	200130	500	147 억		755446	N	N	976	N	00	N
142	20240708	120913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17350	130	2	0.75	1026444310	59246	43.24	17230	17420	17200	22350	12060	17220	17325.12	2.57	0	1235	17646	17432	17246	17032	16846	17340	16940	148	5130	500	12740	10	1	29415558	5104	26.01	1.25	12	0.20	667.00	13840.00	19970	20240626	-13.12	14210	20240315	22.10	19970	-13.12	20240626	14210	22.10	20240315	19970	-13.12	20240626	14210	22.10	20240315	1.36	N	200130	500	147 억		755446	N	N	976	N	00	N
143	20240708	110910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17350	130	2	0.75	926331280	53479	39.03	17230	17420	17200	22350	12060	17220	17321.40	2.57	0	2678	17646	17432	17246	17032	16846	17340	16940	148	5130	500	12740	10	1	29415558	5104	26.01	1.25	12	0.18	667.00	13840.00	19970	20240626	-13.12	14210	20240315	22.10	19970	-13.12	20240626	14210	22.10	20240315	19970	-13.12	20240626	14210	22.10	20240315	1.36	N	200130	500	147 억		755446	N	N	976	N	00	N
144	20240708	100911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17260	40	2	0.23	693976010	40061	29.24	17230	17410	17200	22350	12060	17220	17322.98	2.57	0	3954	17646	17432	17246	17032	16846	17340	16940	148	5130	500	12740	10	1	29415558	5077	25.88	1.25	12	0.14	667.00	13840.00	19970	20240626	-13.57	14210	20240315	21.46	19970	-13.57	20240626	14210	21.46	20240315	19970	-13.57	20240626	14210	21.46	20240315	1.36	N	200130	500	147 억		755446	N	N	976	N	00	N
145	20240708	090910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17400	180	2	1.05	191655240	11076	8.08	17230	17410	17200	22350	12060	17220	17303.65	2.57	0	3362	17646	17432	17246	17032	16846	17340	16940	148	5130	500	12740	10	1	29415558	5118	26.09	1.26	12	0.04	667.00	13840.00	19970	20240626	-12.87	14210	20240315	22.45	19970	-12.87	20240626	14210	22.45	20240315	19970	-12.87	20240626	14210	22.45	20240315	1.36	N	200130	500	147 억		755446	N	N	976	N	00	N
146	20240705	160906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17220	-60	5	-0.35	2335723290	135718	55.78	17290	17460	17060	22450	12100	17280	17209.93	2.61	0	-11280	17706	17492	17186	16972	16666	17600	17080	148	5170	500	12780	10	1	29415558	5065	25.82	1.24	12	0.46	667.00	13840.00	19970	20240626	-13.77	14210	20240315	21.18	19970	-13.77	20240626	14210	21.18	20240315	19970	-13.77	20240626	14210	21.18	20240315	1.30	N	200130	500	147 억		767687	N	N	976	N	00	N
147	20240705	150910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17200	-80	5	-0.46	2064956770	119978	49.31	17290	17460	17060	22450	12100	17280	17211.01	2.61	0	-8961	17706	17492	17186	16972	16666	17600	17080	148	5170	500	12780	10	1	29415558	5059	25.79	1.24	12	0.41	667.00	13840.00	19970	20240626	-13.87	14210	20240315	21.04	19970	-13.87	20240626	14210	21.04	20240315	19970	-13.87	20240626	14210	21.04	20240315	1.30	N	200130	500	147 억		767687	N	N	279	N	00	N
148	20240705	140911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17160	-120	5	-0.69	1886456650	109585	45.04	17290	17460	17060	22450	12100	17280	17214.43	2.61	0	-7189	17706	17492	17186	16972	16666	17600	17080	148	5170	500	12780	10	1	29415558	5048	25.73	1.24	12	0.37	667.00	13840.00	19970	20240626	-14.07	14210	20240315	20.76	19970	-14.07	20240626	14210	20.76	20240315	19970	-14.07	20240626	14210	20.76	20240315	1.30	N	200130	500	147 억		767687	N	N	279	N	00	N
149	20240705	130909	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17140	-140	5	-0.81	1610944980	93601	38.47	17290	17460	17060	22450	12100	17280	17210.62	2.61	0	-9034	17706	17492	17186	16972	16666	17600	17080	148	5170	500	12780	10	1	29415558	5042	25.70	1.24	12	0.32	667.00	13840.00	19970	20240626	-14.17	14210	20240315	20.62	19970	-14.17	20240626	14210	20.62	20240315	19970	-14.17	20240626	14210	20.62	20240315	1.30	N	200130	500	147 억		767687	N	N	279	N	00	N
150	20240705	120909	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17160	-120	5	-0.69	1427456880	82890	34.07	17290	17460	17060	22450	12100	17280	17220.96	2.61	0	-7563	17706	17492	17186	16972	16666	17600	17080	148	5170	500	12780	10	1	29415558	5048	25.73	1.24	12	0.28	667.00	13840.00	19970	20240626	-14.07	14210	20240315	20.76	19970	-14.07	20240626	14210	20.76	20240315	19970	-14.07	20240626	14210	20.76	20240315	1.30	N	200130	500	147 억		767687	N	N	279	N	00	N
151	20240705	110906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17200	-80	5	-0.46	1214911920	70492	28.97	17290	17460	17060	22450	12100	17280	17234.62	2.61	0	-5263	17706	17492	17186	16972	16666	17600	17080	148	5170	500	12780	10	1	29415558	5059	25.79	1.24	12	0.24	667.00	13840.00	19970	20240626	-13.87	14210	20240315	21.04	19970	-13.87	20240626	14210	21.04	20240315	19970	-13.87	20240626	14210	21.04	20240315	1.30	N	200130	500	147 억		767687	N	N	279	N	00	N
152	20240705	100907	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17120	-160	5	-0.93	879102230	50868	20.91	17290	17460	17080	22450	12100	17280	17282.04	2.61	0	-5836	17706	17492	17186	16972	16666	17600	17080	148	5170	500	12780	10	1	29415558	5036	25.67	1.24	12	0.17	667.00	13840.00	19970	20240626	-14.27	14210	20240315	20.48	19970	-14.27	20240626	14210	20.48	20240315	19970	-14.27	20240626	14210	20.48	20240315	1.30	N	200130	500	147 억		767687	N	N	279	N	00	N
153	20240705	090908	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17290	10	2	0.06	158964970	9182	3.77	17290	17450	17210	22450	12100	17280	17313.40	2.61	0	-2745	17706	17492	17186	16972	16666	17600	17080	148	5170	500	12780	10	1	29415558	5086	25.92	1.25	12	0.03	667.00	13840.00	19970	20240626	-13.42	14210	20240315	21.67	19970	-13.42	20240626	14210	21.67	20240315	19970	-13.42	20240626	14210	21.67	20240315	1.30	N	200130	500	147 억		767687	N	N	279	N	00	N
154	20240704	160903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17280	190	2	1.11	4162354010	242931	94.41	17000	17400	16880	22200	11970	17090	17133.53	2.63	0	-8131	18143	17616	17273	16746	16403	17445	16575	148	5110	500	12640	10	1	29415558	5083	25.91	1.25	12	0.83	667.00	13840.00	19970	20240626	-13.47	14210	20240315	21.60	19970	-13.47	20240626	14210	21.60	20240315	19970	-13.47	20240626	14210	21.60	20240315	1.24	N	200130	500	147 억		772346	N	N	279	N	00	N
155	20240704	150907	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17300	210	2	1.23	3909151270	228280	88.71	17000	17400	16880	22200	11970	17090	17124.46	2.63	0	-6682	18143	17616	17273	16746	16403	17445	16575	148	5110	500	12640	10	1	29415558	5089	25.94	1.25	12	0.78	667.00	13840.00	19970	20240626	-13.37	14210	20240315	21.75	19970	-13.37	20240626	14210	21.75	20240315	19970	-13.37	20240626	14210	21.75	20240315	1.24	N	200130	500	147 억		772346	N	N	719	N	00	N
156	20240704	140906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17250	160	2	0.94	3297108220	192879	74.96	17000	17370	16880	22200	11970	17090	17094.19	2.63	0	-7999	18143	17616	17273	16746	16403	17445	16575	148	5110	500	12640	10	1	29415558	5074	25.86	1.25	12	0.66	667.00	13840.00	19970	20240626	-13.62	14210	20240315	21.39	19970	-13.62	20240626	14210	21.39	20240315	19970	-13.62	20240626	14210	21.39	20240315	1.24	N	200130	500	147 억		772346	N	N	719	N	00	N
157	20240704	130906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17140	50	2	0.29	2639317060	154691	60.12	17000	17270	16880	22200	11970	17090	17061.75	2.63	0	-6173	18143	17616	17273	16746	16403	17445	16575	148	5110	500	12640	10	1	29415558	5042	25.70	1.24	12	0.53	667.00	13840.00	19970	20240626	-14.17	14210	20240315	20.62	19970	-14.17	20240626	14210	20.62	20240315	19970	-14.17	20240626	14210	20.62	20240315	1.24	N	200130	500	147 억		772346	N	N	719	N	00	N
158	20240704	120906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17020	-70	5	-0.41	1569895520	92026	35.76	17000	17250	16940	22200	11970	17090	17059.06	2.63	0	-4560	18143	17616	17273	16746	16403	17445	16575	148	5110	500	12640	10	1	29415558	5007	25.52	1.23	12	0.31	667.00	13840.00	19970	20240626	-14.77	14210	20240315	19.77	19970	-14.77	20240626	14210	19.77	20240315	19970	-14.77	20240626	14210	19.77	20240315	1.24	N	200130	500	147 억		772346	N	N	719	N	00	N
159	20240704	110904	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17070	-20	5	-0.12	1341235780	78628	30.56	17000	17250	16940	22200	11970	17090	17057.74	2.63	0	-2715	18143	17616	17273	16746	16403	17445	16575	148	5110	500	12640	10	1	29415558	5021	25.59	1.23	12	0.27	667.00	13840.00	19970	20240626	-14.52	14210	20240315	20.13	19970	-14.52	20240626	14210	20.13	20240315	19970	-14.52	20240626	14210	20.13	20240315	1.24	N	200130	500	147 억		772346	N	N	719	N	00	N
160	20240704	100904	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17120	30	2	0.18	942528280	55370	21.52	17000	17180	16940	22200	11970	17090	17021.61	2.63	0	-442	18143	17616	17273	16746	16403	17445	16575	148	5110	500	12640	10	1	29415558	5036	25.67	1.24	12	0.19	667.00	13840.00	19970	20240626	-14.27	14210	20240315	20.48	19970	-14.27	20240626	14210	20.48	20240315	19970	-14.27	20240626	14210	20.48	20240315	1.24	N	200130	500	147 억		772346	N	N	719	N	00	N
161	20240704	090906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17050	-40	5	-0.23	106291690	6243	2.43	17000	17180	16950	22200	11970	17090	17018.77	2.63	0	273	18143	17616	17273	16746	16403	17445	16575	148	5110	500	12640	10	1	29415558	5015	25.56	1.23	12	0.02	667.00	13840.00	19970	20240626	-14.62	14210	20240315	19.99	19970	-14.62	20240626	14210	19.99	20240315	19970	-14.62	20240626	14210	19.99	20240315	1.24	N	200130	500	147 억		772346	N	N	719	N	00	N
162	20240703	160901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17090	-710	5	-3.99	4391347960	255198	112.26	17790	17800	16930	23100	12460	17800	17207.64	2.61	0	-23709	18813	18306	18043	17536	17273	18175	17405	148	5300	500	13170	10	1	29415558	5027	25.62	1.23	12	0.87	667.00	13840.00	19970	20240626	-14.42	14210	20240315	20.27	19970	-14.42	20240626	14210	20.27	20240315	19970	-14.42	20240626	14210	20.27	20240315	1.30	N	200130	500	147 억		767776	N	N	719	N	00	N
163	20240703	150904	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17120	-680	5	-3.82	4233310930	245950	108.19	17790	17800	16930	23100	12460	17800	17212.08	2.61	0	-23872	18813	18306	18043	17536	17273	18175	17405	148	5300	500	13170	10	1	29415558	5036	25.67	1.24	12	0.84	667.00	13840.00	19970	20240626	-14.27	14210	20240315	20.48	19970	-14.27	20240626	14210	20.48	20240315	19970	-14.27	20240626	14210	20.48	20240315	1.30	N	200130	500	147 억		767776	N	N	1880	N	00	N
164	20240703	140904	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17070	-730	5	-4.10	3848137110	223435	98.28	17790	17800	16930	23100	12460	17800	17222.62	2.61	0	-21915	18813	18306	18043	17536	17273	18175	17405	148	5300	500	13170	10	1	29415558	5021	25.59	1.23	12	0.76	667.00	13840.00	19970	20240626	-14.52	14210	20240315	20.13	19970	-14.52	20240626	14210	20.13	20240315	19970	-14.52	20240626	14210	20.13	20240315	1.30	N	200130	500	147 억		767776	N	N	1880	N	00	N
165	20240703	130903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17050	-750	5	-4.21	3550130290	205922	90.58	17790	17800	16930	23100	12460	17800	17240.17	2.61	0	-21307	18813	18306	18043	17536	17273	18175	17405	148	5300	500	13170	10	1	29415558	5015	25.56	1.23	12	0.70	667.00	13840.00	19970	20240626	-14.62	14210	20240315	19.99	19970	-14.62	20240626	14210	19.99	20240315	19970	-14.62	20240626	14210	19.99	20240315	1.30	N	200130	500	147 억		767776	N	N	1880	N	00	N
166	20240703	120902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17150	-650	5	-3.65	3124601720	180958	79.60	17790	17800	16930	23100	12460	17800	17267.00	2.61	0	-25323	18813	18306	18043	17536	17273	18175	17405	148	5300	500	13170	10	1	29415558	5045	25.71	1.24	12	0.62	667.00	13840.00	19970	20240626	-14.12	14210	20240315	20.69	19970	-14.12	20240626	14210	20.69	20240315	19970	-14.12	20240626	14210	20.69	20240315	1.30	N	200130	500	147 억		767776	N	N	1880	N	00	N
167	20240703	110905	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17110	-690	5	-3.88	2320480680	133715	58.82	17790	17800	17090	23100	12460	17800	17353.93	2.61	0	-11774	18813	18306	18043	17536	17273	18175	17405	148	5300	500	13170	10	1	29415558	5033	25.65	1.24	12	0.45	667.00	13840.00	19970	20240626	-14.32	14210	20240315	20.41	19970	-14.32	20240626	14210	20.41	20240315	19970	-14.32	20240626	14210	20.41	20240315	1.30	N	200130	500	147 억		767776	N	N	1880	N	00	N
168	20240703	100905	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17250	-550	5	-3.09	1601372880	91806	40.38	17790	17800	17250	23100	12460	17800	17443.01	2.61	0	-7697	18813	18306	18043	17536	17273	18175	17405	148	5300	500	13170	10	1	29415558	5074	25.86	1.25	12	0.31	667.00	13840.00	19970	20240626	-13.62	14210	20240315	21.39	19970	-13.62	20240626	14210	21.39	20240315	19970	-13.62	20240626	14210	21.39	20240315	1.30	N	200130	500	147 억		767776	N	N	1880	N	00	N
169	20240703	090902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17550	-250	5	-1.40	404753880	23034	10.13	17790	17800	17430	23100	12460	17800	17572.02	2.61	0	-1835	18813	18306	18043	17536	17273	18175	17405	148	5300	500	13170	10	1	29415558	5162	26.31	1.27	12	0.08	667.00	13840.00	19970	20240626	-12.12	14210	20240315	23.50	19970	-12.12	20240626	14210	23.50	20240315	19970	-12.12	20240626	14210	23.50	20240315	1.30	N	200130	500	147 억		767776	N	N	1880	N	00	N
170	20240702	160859	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17800	-780	5	-4.20	4052466600	224232	50.51	18540	18550	17780	24150	13010	18580	18072.01	2.64	0	-6302	19286	18932	18396	18042	17506	19110	18220	148	5570	500	13740	10	1	29415558	5236	26.69	1.29	12	0.76	667.00	13840.00	20100	20230626	-11.44	14210	20240315	25.26	19970	-10.87	20240626	14210	25.26	20240315	19970	-10.87	20240626	14210	25.26	20240315	1.32	N	200130	500	147 억		775448	N	N	1880	N	00	N
171	20240702	150901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17870	-710	5	-3.82	3896345660	215481	48.54	18540	18550	17780	24150	13010	18580	18081.06	2.64	0	-7379	19286	18932	18396	18042	17506	19110	18220	148	5570	500	13740	10	1	29415558	5257	26.79	1.29	12	0.73	667.00	13840.00	20100	20230626	-11.09	14210	20240315	25.76	19970	-10.52	20240626	14210	25.76	20240315	19970	-10.52	20240626	14210	25.76	20240315	1.32	N	200130	500	147 억		775448	N	N	10079	N	00	N
172	20240702	140902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17920	-660	5	-3.55	3665672520	202614	45.64	18540	18550	17780	24150	13010	18580	18090.83	2.64	0	-8169	19286	18932	18396	18042	17506	19110	18220	148	5570	500	13740	10	1	29415558	5271	26.87	1.29	12	0.69	667.00	13840.00	20100	20230626	-10.85	14210	20240315	26.11	19970	-10.27	20240626	14210	26.11	20240315	19970	-10.27	20240626	14210	26.11	20240315	1.32	N	200130	500	147 억		775448	N	N	10079	N	00	N
173	20240702	130901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17890	-690	5	-3.71	3262322700	180004	40.55	18540	18550	17800	24150	13010	18580	18122.49	2.64	0	-6363	19286	18932	18396	18042	17506	19110	18220	148	5570	500	13740	10	1	29415558	5262	26.82	1.29	12	0.61	667.00	13840.00	20100	20230626	-11.00	14210	20240315	25.90	19970	-10.42	20240626	14210	25.90	20240315	19970	-10.42	20240626	14210	25.90	20240315	1.32	N	200130	500	147 억		775448	N	N	10079	N	00	N
174	20240702	120902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17970	-610	5	-3.28	2815652530	155006	34.92	18540	18550	17930	24150	13010	18580	18163.61	2.64	0	-4973	19286	18932	18396	18042	17506	19110	18220	148	5570	500	13740	10	1	29415558	5286	26.94	1.30	12	0.53	667.00	13840.00	20100	20230626	-10.60	14210	20240315	26.46	19970	-10.02	20240626	14210	26.46	20240315	19970	-10.02	20240626	14210	26.46	20240315	1.32	N	200130	500	147 억		775448	N	N	10079	N	00	N
175	20240702	110901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18050	-530	5	-2.85	2356508050	129494	29.17	18540	18550	18000	24150	13010	18580	18196.50	2.64	0	-393	19286	18932	18396	18042	17506	19110	18220	148	5570	500	13740	10	1	29415558	5310	27.06	1.30	12	0.44	667.00	13840.00	20100	20230626	-10.20	14210	20240315	27.02	19970	-9.61	20240626	14210	27.02	20240315	19970	-9.61	20240626	14210	27.02	20240315	1.32	N	200130	500	147 억		775448	N	N	10079	N	00	N
176	20240702	100900	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18140	-440	5	-2.37	1844569860	101153	22.79	18540	18550	18000	24150	13010	18580	18233.93	2.64	0	-2117	19286	18932	18396	18042	17506	19110	18220	148	5570	500	13740	10	1	29415558	5336	27.20	1.31	12	0.34	667.00	13840.00	20100	20230626	-9.75	14210	20240315	27.66	19970	-9.16	20240626	14210	27.66	20240315	19970	-9.16	20240626	14210	27.66	20240315	1.32	N	200130	500	147 억		775448	N	N	10079	N	00	N
177	20240702	090902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18290	-290	5	-1.56	397928310	21677	4.88	18540	18550	18270	24150	13010	18580	18352.52	2.64	0	-2747	19286	18932	18396	18042	17506	19110	18220	148	5570	500	13740	10	1	29415558	5380	27.42	1.32	12	0.07	667.00	13840.00	20100	20230626	-9.00	14210	20240315	28.71	19970	-8.41	20240626	14210	28.71	20240315	19970	-8.41	20240626	14210	28.71	20240315	1.32	N	200130	500	147 억		775448	N	N	10079	N	00	N
178	20240701	160858	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18580	670	2	3.74	8048739640	437117	172.22	17950	18750	17860	23250	12540	17910	18414.05	2.73	0	-24697	18523	18216	17953	17646	17383	18085	17515	148	5340	500	13250	10	1	29415558	5465	27.86	1.34	12	1.49	667.00	13840.00	20100	20230626	-7.56	14210	20240315	30.75	19970	-6.96	20240626	14210	30.75	20240315	19970	-6.96	20240626	14210	30.75	20240315	1.29	N	200130	500	147 억		803553	N	N	10079	N	00	N
179	20240701	150900	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18500	590	2	3.29	7750348690	421032	165.88	17950	18750	17860	23250	12540	17910	18408.98	2.73	0	-19530	18523	18216	17953	17646	17383	18085	17515	148	5340	500	13250	10	1	29415558	5442	27.74	1.34	12	1.43	667.00	13840.00	20100	20230626	-7.96	14210	20240315	30.19	19970	-7.36	20240626	14210	30.19	20240315	19970	-7.36	20240626	14210	30.19	20240315	1.29	N	200130	500	147 억		803553	N	N	11488	N	00	N
180	20240701	140859	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18610	700	2	3.91	6695028610	364287	143.53	17950	18750	17860	23250	12540	17910	18379.54	2.73	0	-18749	18523	18216	17953	17646	17383	18085	17515	148	5340	500	13250	10	1	29415558	5474	27.90	1.34	12	1.24	667.00	13840.00	20100	20230626	-7.41	14210	20240315	30.96	19970	-6.81	20240626	14210	30.96	20240315	19970	-6.81	20240626	14210	30.96	20240315	1.29	N	200130	500	147 억		803553	N	N	11488	N	00	N
181	20240701	130859	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18620	710	2	3.96	5427928650	296162	116.69	17950	18620	17860	23250	12540	17910	18328.76	2.73	0	-15114	18523	18216	17953	17646	17383	18085	17515	148	5340	500	13250	10	1	29415558	5477	27.92	1.35	12	1.01	667.00	13840.00	20100	20230626	-7.36	14210	20240315	31.03	19970	-6.76	20240626	14210	31.03	20240315	19970	-6.76	20240626	14210	31.03	20240315	1.29	N	200130	500	147 억		803553	N	N	11488	N	00	N
182	20240701	120859	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18330	420	2	2.35	4471340400	244356	96.27	17950	18510	17860	23250	12540	17910	18299.82	2.73	0	-18692	18523	18216	17953	17646	17383	18085	17515	148	5340	500	13250	10	1	29415558	5392	27.48	1.32	12	0.83	667.00	13840.00	20100	20230626	-8.81	14210	20240315	28.99	19970	-8.21	20240626	14210	28.99	20240315	19970	-8.21	20240626	14210	28.99	20240315	1.29	N	200130	500	147 억		803553	N	N	11488	N	00	N
183	20240701	110857	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18240	330	2	1.84	4013991150	219401	86.44	17950	18510	17860	23250	12540	17910	18296.72	2.73	0	-19605	18523	18216	17953	17646	17383	18085	17515	148	5340	500	13250	10	1	29415558	5365	27.35	1.32	12	0.75	667.00	13840.00	20100	20230626	-9.25	14210	20240315	28.36	19970	-8.66	20240626	14210	28.36	20240315	19970	-8.66	20240626	14210	28.36	20240315	1.29	N	200130	500	147 억		803553	N	N	11488	N	00	N
184	20240701	100856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18320	410	2	2.29	3458137460	188960	74.45	17950	18510	17860	23250	12540	17910	18302.65	2.73	0	-15031	18523	18216	17953	17646	17383	18085	17515	148	5340	500	13250	10	1	29415558	5389	27.47	1.32	12	0.64	667.00	13840.00	20100	20230626	-8.86	14210	20240315	28.92	19970	-8.26	20240626	14210	28.92	20240315	19970	-8.26	20240626	14210	28.92	20240315	1.29	N	200130	500	147 억		803553	N	N	11488	N	00	N
185	20240701	090854	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18340	430	2	2.40	1056459600	58126	22.90	17950	18390	17860	23250	12540	17910	18179.26	2.73	0	2478	18523	18216	17953	17646	17383	18085	17515	148	5340	500	13250	10	1	29415558	5395	27.50	1.33	12	0.20	667.00	13840.00	20100	20230626	-8.76	14210	20240315	29.06	19970	-8.16	20240626	14210	29.06	20240315	19970	-8.16	20240626	14210	29.06	20240315	1.29	N	200130	500	147 억		803553	N	N	11488	N	00	N