KissMeData/310210/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	161147	57	100.00	KSQ150		제약	N	N	N	N		N	76500	-1000	5	-1.29	14335017600	184803	75.62	77500	80200	75000	100700	54300	77500	77569.37	2.85	0	934	82766	80132	77766	75132	72766	78950	73950	90	23200	500	54250	100	1	18093830	13842	-34.08	16.33	12	1.02	-2245.00	4685.00	84000	20240715	-8.93	28350	20240419	169.84	84000	-8.93	20240715	28350	169.84	20240419	98200	-22.10	20230907	28350	169.84	20240419	1.78	N	310210	500	90 억		516256	N	N	532	N	00	N
3	20240731	151204	57	100.00	KSQ150		제약	N	N	N	N		N	76900	-600	5	-0.77	13012134900	167566	68.57	77500	80200	75000	100700	54300	77500	77653.79	2.85	0	-750	82766	80132	77766	75132	72766	78950	73950	90	23200	500	54250	100	1	18093830	13914	-34.25	16.41	12	0.93	-2245.00	4685.00	84000	20240715	-8.45	28350	20240419	171.25	84000	-8.45	20240715	28350	171.25	20240419	98200	-21.69	20230907	28350	171.25	20240419	1.78	N	310210	500	90 억		516256	N	N	501	N	00	N
4	20240731	141204	57	100.00	KSQ150		제약	N	N	N	N		N	76600	-900	5	-1.16	11515677300	148089	60.60	77500	80200	75000	100700	54300	77500	77761.88	2.85	0	2215	82766	80132	77766	75132	72766	78950	73950	90	23200	500	54250	100	1	18093830	13860	-34.12	16.35	12	0.82	-2245.00	4685.00	84000	20240715	-8.81	28350	20240419	170.19	84000	-8.81	20240715	28350	170.19	20240419	98200	-22.00	20230907	28350	170.19	20240419	1.78	N	310210	500	90 억		516256	N	N	501	N	00	N
5	20240731	131159	57	100.00	KSQ150		제약	N	N	N	N		N	77800	300	2	0.39	9331158700	119617	48.95	77500	80200	75000	100700	54300	77500	78008.65	2.85	0	4031	82766	80132	77766	75132	72766	78950	73950	90	23200	500	54250	100	1	18093830	14077	-34.65	16.61	12	0.66	-2245.00	4685.00	84000	20240715	-7.38	28350	20240419	174.43	84000	-7.38	20240715	28350	174.43	20240419	98200	-20.77	20230907	28350	174.43	20240419	1.78	N	310210	500	90 억		516256	N	N	501	N	00	N
6	20240731	121158	57	100.00	KSQ150		제약	N	N	N	N		N	77300	-200	5	-0.26	8786299400	112605	46.08	77500	80200	75000	100700	54300	77500	78027.63	2.85	0	4702	82766	80132	77766	75132	72766	78950	73950	90	23200	500	54250	100	1	18093830	13987	-34.43	16.50	12	0.62	-2245.00	4685.00	84000	20240715	-7.98	28350	20240419	172.66	84000	-7.98	20240715	28350	172.66	20240419	98200	-21.28	20230907	28350	172.66	20240419	1.78	N	310210	500	90 억		516256	N	N	501	N	00	N
7	20240731	111201	57	100.00	KSQ150		제약	N	N	N	N		N	77200	-300	5	-0.39	7964097200	102024	41.75	77500	80200	75000	100700	54300	77500	78061.04	2.85	0	5764	82766	80132	77766	75132	72766	78950	73950	90	23200	500	54250	100	1	18093830	13968	-34.39	16.48	12	0.56	-2245.00	4685.00	84000	20240715	-8.10	28350	20240419	172.31	84000	-8.10	20240715	28350	172.31	20240419	98200	-21.38	20230907	28350	172.31	20240419	1.78	N	310210	500	90 억		516256	N	N	501	N	00	N
8	20240731	101156	57	100.00	KSQ150		제약	N	N	N	N		N	78300	800	2	1.03	4962079700	62865	25.72	77500	80200	76600	100700	54300	77500	78932.40	2.85	0	-1875	82766	80132	77766	75132	72766	78950	73950	90	23200	500	54250	100	1	18093830	14167	-34.88	16.71	12	0.35	-2245.00	4685.00	84000	20240715	-6.79	28350	20240419	176.19	84000	-6.79	20240715	28350	176.19	20240419	98200	-20.26	20230907	28350	176.19	20240419	1.78	N	310210	500	90 억		516256	N	N	501	N	00	N
9	20240731	091156	57	100.00	KSQ150		제약	N	N	N	N		N	79400	1900	2	2.45	2152731200	27285	11.16	77500	80000	76600	100700	54300	77500	78898.18	2.85	0	-3156	82766	80132	77766	75132	72766	78950	73950	90	23200	500	54250	100	1	18093830	14367	-35.37	16.95	12	0.15	-2245.00	4685.00	84000	20240715	-5.48	28350	20240419	180.07	84000	-5.48	20240715	28350	180.07	20240419	98200	-19.14	20230907	28350	180.07	20240419	1.78	N	310210	500	90 억		516256	N	N	501	N	00	N
10	20240730	161126	57	100.00	KSQ150		제약	N	N	N	N		N	77500	-2200	5	-2.76	18882732400	244078	121.34	78500	80400	75400	103600	55800	79700	77363.29	2.80	0	-6588	85100	82400	80700	78000	76300	81550	77150	90	23900	500	55790	100	1	18093830	14023	-34.52	16.54	12	1.35	-2245.00	4685.00	84000	20240715	-7.74	28350	20240419	173.37	84000	-7.74	20240715	28350	173.37	20240419	98200	-21.08	20230907	28350	173.37	20240419	1.80	N	310210	500	90 억		507442	N	N	501	N	00	N
11	20240730	151151	57	100.00	KSQ150		제약	N	N	N	N		N	77900	-1800	5	-2.26	17998431400	232682	115.68	78500	80400	75400	103600	55800	79700	77351.97	2.80	0	-6922	85100	82400	80700	78000	76300	81550	77150	90	23900	500	55790	100	1	18093830	14095	-34.70	16.63	12	1.29	-2245.00	4685.00	84000	20240715	-7.26	28350	20240419	174.78	84000	-7.26	20240715	28350	174.78	20240419	98200	-20.67	20230907	28350	174.78	20240419	1.80	N	310210	500	90 억		507442	N	N	301	N	00	N
12	20240730	141136	57	100.00	KSQ150		제약	N	N	N	N		N	76600	-3100	5	-3.89	15018060000	194292	96.59	78500	80400	75400	103600	55800	79700	77296.23	2.80	0	-4103	85100	82400	80700	78000	76300	81550	77150	90	23900	500	55790	100	1	18093830	13860	-34.12	16.35	12	1.07	-2245.00	4685.00	84000	20240715	-8.81	28350	20240419	170.19	84000	-8.81	20240715	28350	170.19	20240419	98200	-22.00	20230907	28350	170.19	20240419	1.80	N	310210	500	90 억		507442	N	N	301	N	00	N
13	20240730	131141	57	100.00	KSQ150		제약	N	N	N	N		N	77400	-2300	5	-2.89	11510735400	148347	73.75	78500	80400	75800	103600	55800	79700	77593.19	2.80	0	-2277	85100	82400	80700	78000	76300	81550	77150	90	23900	500	55790	100	1	18093830	14005	-34.48	16.52	12	0.82	-2245.00	4685.00	84000	20240715	-7.86	28350	20240419	173.02	84000	-7.86	20240715	28350	173.02	20240419	98200	-21.18	20230907	28350	173.02	20240419	1.80	N	310210	500	90 억		507442	N	N	301	N	00	N
14	20240730	121133	57	100.00	KSQ150		제약	N	N	N	N		N	77300	-2400	5	-3.01	9465474100	121649	60.48	78500	80400	76600	103600	55800	79700	77809.58	2.80	0	-3098	85100	82400	80700	78000	76300	81550	77150	90	23900	500	55790	100	1	18093830	13987	-34.43	16.50	12	0.67	-2245.00	4685.00	84000	20240715	-7.98	28350	20240419	172.66	84000	-7.98	20240715	28350	172.66	20240419	98200	-21.28	20230907	28350	172.66	20240419	1.80	N	310210	500	90 억		507442	N	N	301	N	00	N
15	20240730	111142	57	100.00	KSQ150		제약	N	N	N	N		N	77800	-1900	5	-2.38	7548139000	96760	48.10	78500	80400	76700	103600	55800	79700	78008.72	2.80	0	-7048	85100	82400	80700	78000	76300	81550	77150	90	23900	500	55790	100	1	18093830	14077	-34.65	16.61	12	0.53	-2245.00	4685.00	84000	20240715	-7.38	28350	20240419	174.43	84000	-7.38	20240715	28350	174.43	20240419	98200	-20.77	20230907	28350	174.43	20240419	1.80	N	310210	500	90 억		507442	N	N	301	N	00	N
16	20240730	101150	57	100.00	KSQ150		제약	N	N	N	N		N	77200	-2500	5	-3.14	5894129500	75415	37.49	78500	80400	76700	103600	55800	79700	78155.75	2.80	0	-7565	85100	82400	80700	78000	76300	81550	77150	90	23900	500	55790	100	1	18093830	13968	-34.39	16.48	12	0.42	-2245.00	4685.00	84000	20240715	-8.10	28350	20240419	172.31	84000	-8.10	20240715	28350	172.31	20240419	98200	-21.38	20230907	28350	172.31	20240419	1.80	N	310210	500	90 억		507442	N	N	301	N	00	N
17	20240730	091152	57	100.00	KSQ150		제약	N	N	N	N		N	79300	-400	5	-0.50	1263614400	15976	7.94	78500	80400	78300	103600	55800	79700	79094.20	2.80	0	-1114	85100	82400	80700	78000	76300	81550	77150	90	23900	500	55790	100	1	18093830	14348	-35.32	16.93	12	0.09	-2245.00	4685.00	84000	20240715	-5.60	28350	20240419	179.72	84000	-5.60	20240715	28350	179.72	20240419	98200	-19.25	20230907	28350	179.72	20240419	1.80	N	310210	500	90 억		507442	N	N	301	N	00	N
18	20240729	161127	57	100.00	KSQ150		제약	N	N	N	N		N	79700	-600	5	-0.75	16194614600	200839	108.43	81800	83400	79000	104300	56300	80300	80634.98	2.88	0	-20137	82633	81466	79633	78466	76633	82050	79050	90	24000	500	56210	100	1	18093830	14421	-35.50	17.01	12	1.11	-2245.00	4685.00	84000	20240715	-5.12	28350	20240419	181.13	84000	-5.12	20240715	28350	181.13	20240419	98200	-18.84	20230907	28350	181.13	20240419	1.80	N	310210	500	90 억		521917	N	N	301	N	00	N
19	20240729	151142	57	100.00	KSQ150		제약	N	N	N	N		N	79600	-700	5	-0.87	15768700200	195491	105.54	81800	83400	79000	104300	56300	80300	80662.03	2.88	0	-19081	82633	81466	79633	78466	76633	82050	79050	90	24000	500	56210	100	1	18093830	14403	-35.46	16.99	12	1.08	-2245.00	4685.00	84000	20240715	-5.24	28350	20240419	180.78	84000	-5.24	20240715	28350	180.78	20240419	98200	-18.94	20230907	28350	180.78	20240419	1.80	N	310210	500	90 억		521917	N	N	0	N	00	N
20	20240729	141150	57	100.00	KSQ150		제약	N	N	N	N		N	79800	-500	5	-0.62	14426700200	178650	96.45	81800	83400	79000	104300	56300	80300	80753.99	2.88	0	-15687	82633	81466	79633	78466	76633	82050	79050	90	24000	500	56210	100	1	18093830	14439	-35.55	17.03	12	0.99	-2245.00	4685.00	84000	20240715	-5.00	28350	20240419	181.48	84000	-5.00	20240715	28350	181.48	20240419	98200	-18.74	20230907	28350	181.48	20240419	1.80	N	310210	500	90 억		521917	N	N	0	N	00	N
21	20240729	131146	57	100.00	KSQ150		제약	N	N	N	N		N	80200	-100	5	-0.12	13234755400	163721	88.39	81800	83400	79000	104300	56300	80300	80837.25	2.88	0	-12348	82633	81466	79633	78466	76633	82050	79050	90	24000	500	56210	100	1	18093830	14511	-35.72	17.12	12	0.90	-2245.00	4685.00	84000	20240715	-4.52	28350	20240419	182.89	84000	-4.52	20240715	28350	182.89	20240419	98200	-18.33	20230907	28350	182.89	20240419	1.80	N	310210	500	90 억		521917	N	N	0	N	00	N
22	20240729	121147	57	100.00	KSQ150		제약	N	N	N	N		N	80000	-300	5	-0.37	12739143700	157522	85.04	81800	83400	79000	104300	56300	80300	80872.16	2.88	0	-12706	82633	81466	79633	78466	76633	82050	79050	90	24000	500	56210	100	1	18093830	14475	-35.63	17.08	12	0.87	-2245.00	4685.00	84000	20240715	-4.76	28350	20240419	182.19	84000	-4.76	20240715	28350	182.19	20240419	98200	-18.53	20230907	28350	182.19	20240419	1.80	N	310210	500	90 억		521917	N	N	0	N	00	N
23	20240729	111134	57	100.00	KSQ150		제약	N	N	N	N		N	79200	-1100	5	-1.37	11557578200	142693	77.04	81800	83400	79000	104300	56300	80300	80996.11	2.88	0	-9756	82633	81466	79633	78466	76633	82050	79050	90	24000	500	56210	100	1	18093830	14330	-35.28	16.91	12	0.79	-2245.00	4685.00	84000	20240715	-5.71	28350	20240419	179.37	84000	-5.71	20240715	28350	179.37	20240419	98200	-19.35	20230907	28350	179.37	20240419	1.80	N	310210	500	90 억		521917	N	N	0	N	00	N
24	20240729	101133	57	100.00	KSQ150		제약	N	N	N	N		N	80100	-200	5	-0.25	8706750700	106777	57.65	81800	83400	79000	104300	56300	80300	81541.44	2.88	0	-3608	82633	81466	79633	78466	76633	82050	79050	90	24000	500	56210	100	1	18093830	14493	-35.68	17.10	12	0.59	-2245.00	4685.00	84000	20240715	-4.64	28350	20240419	182.54	84000	-4.64	20240715	28350	182.54	20240419	98200	-18.43	20230907	28350	182.54	20240419	1.80	N	310210	500	90 억		521917	N	N	0	N	00	N
25	20240729	091131	57	100.00	KSQ150		제약	N	N	N	N		N	81300	1000	2	1.25	3296506800	40177	21.69	81800	82900	80600	104300	56300	80300	82049.60	2.88	0	-295	82633	81466	79633	78466	76633	82050	79050	90	24000	500	56210	100	1	18093830	14710	-36.21	17.35	12	0.22	-2245.00	4685.00	84000	20240715	-3.21	28350	20240419	186.77	84000	-3.21	20240715	28350	186.77	20240419	98200	-17.21	20230907	28350	186.77	20240419	1.80	N	310210	500	90 억		521917	N	N	0	N	00	N
26	20240726	161114	57	100.00	KSQ150		제약	N	N	N	N		N	80300	1600	2	2.03	14665939700	183769	78.23	78700	80800	77800	102300	55100	78700	79806.07	2.93	0	5332	82233	80466	77733	75966	73233	81350	76850	90	23600	500	55090	100	1	18093830	14529	-35.77	17.14	12	1.02	-2245.00	4685.00	84000	20240715	-4.40	28350	20240419	183.25	84000	-4.40	20240715	28350	183.25	20240419	98200	-18.23	20230907	28350	183.25	20240419	1.78	N	310210	500	90 억		530411	N	N	468	N	00	N
27	20240726	151126	57	100.00	KSQ150		제약	N	N	N	N		N	80100	1400	2	1.78	13664479100	171277	72.91	78700	80800	77800	102300	55100	78700	79780.08	2.93	0	8823	82233	80466	77733	75966	73233	81350	76850	90	23600	500	55090	100	1	18093830	14493	-35.68	17.10	12	0.95	-2245.00	4685.00	84000	20240715	-4.64	28350	20240419	182.54	84000	-4.64	20240715	28350	182.54	20240419	98200	-18.43	20230907	28350	182.54	20240419	1.78	N	310210	500	90 억		530411	N	N	468	N	00	N
28	20240726	141126	57	100.00	KSQ150		제약	N	N	N	N		N	80000	1300	2	1.65	11103690200	139246	59.28	78700	80800	77800	102300	55100	78700	79741.64	2.93	0	8392	82233	80466	77733	75966	73233	81350	76850	90	23600	500	55090	100	1	18093830	14475	-35.63	17.08	12	0.77	-2245.00	4685.00	84000	20240715	-4.76	28350	20240419	182.19	84000	-4.76	20240715	28350	182.19	20240419	98200	-18.53	20230907	28350	182.19	20240419	1.78	N	310210	500	90 억		530411	N	N	468	N	00	N
29	20240726	131127	57	100.00	KSQ150		제약	N	N	N	N		N	79900	1200	2	1.52	9583167100	120267	51.20	78700	80800	77800	102300	55100	78700	79682.54	2.93	0	294	82233	80466	77733	75966	73233	81350	76850	90	23600	500	55090	100	1	18093830	14457	-35.59	17.05	12	0.66	-2245.00	4685.00	84000	20240715	-4.88	28350	20240419	181.83	84000	-4.88	20240715	28350	181.83	20240419	98200	-18.64	20230907	28350	181.83	20240419	1.78	N	310210	500	90 억		530411	N	N	468	N	00	N
30	20240726	121131	57	100.00	KSQ150		제약	N	N	N	N		N	80000	1300	2	1.65	8904176000	111769	47.58	78700	80800	77800	102300	55100	78700	79665.99	2.93	0	1127	82233	80466	77733	75966	73233	81350	76850	90	23600	500	55090	100	1	18093830	14475	-35.63	17.08	12	0.62	-2245.00	4685.00	84000	20240715	-4.76	28350	20240419	182.19	84000	-4.76	20240715	28350	182.19	20240419	98200	-18.53	20230907	28350	182.19	20240419	1.78	N	310210	500	90 억		530411	N	N	468	N	00	N
31	20240726	111131	57	100.00	KSQ150		제약	N	N	N	N		N	80500	1800	2	2.29	7714135800	96923	41.26	78700	80800	77800	102300	55100	78700	79590.47	2.93	0	2160	82233	80466	77733	75966	73233	81350	76850	90	23600	500	55090	100	1	18093830	14566	-35.86	17.18	12	0.54	-2245.00	4685.00	84000	20240715	-4.17	28350	20240419	183.95	84000	-4.17	20240715	28350	183.95	20240419	98200	-18.02	20230907	28350	183.95	20240419	1.78	N	310210	500	90 억		530411	N	N	468	N	00	N
32	20240726	101125	57	100.00	KSQ150		제약	N	N	N	N		N	79800	1100	2	1.40	5304291900	66833	28.45	78700	80800	77800	102300	55100	78700	79366.49	2.93	0	4709	82233	80466	77733	75966	73233	81350	76850	90	23600	500	55090	100	1	18093830	14439	-35.55	17.03	12	0.37	-2245.00	4685.00	84000	20240715	-5.00	28350	20240419	181.48	84000	-5.00	20240715	28350	181.48	20240419	98200	-18.74	20230907	28350	181.48	20240419	1.78	N	310210	500	90 억		530411	N	N	468	N	00	N
33	20240726	091124	57	100.00	KSQ150		제약	N	N	N	N		N	78100	-600	5	-0.76	863587700	10980	4.67	78700	79600	77800	102300	55100	78700	78650.92	2.93	0	-546	82233	80466	77733	75966	73233	81350	76850	90	23600	500	55090	100	1	18093830	14131	-34.79	16.67	12	0.06	-2245.00	4685.00	84000	20240715	-7.02	28350	20240419	175.49	84000	-7.02	20240715	28350	175.49	20240419	98200	-20.47	20230907	28350	175.49	20240419	1.78	N	310210	500	90 억		530411	N	N	468	N	00	N
34	20240725	161122	57	100.00	KSQ150		제약	N	N	N	N		N	78700	-300	5	-0.38	18194739700	233883	70.11	78000	79500	75000	102700	55300	79000	77792.53	3.01	0	-33155	84600	81800	78100	75300	71600	83200	76700	90	23700	500	55300	100	1	18093830	14240	-35.06	16.80	12	1.29	-2245.00	4685.00	84000	20240715	-6.31	28350	20240419	177.60	84000	-6.31	20240715	28350	177.60	20240419	98200	-19.86	20230907	28350	177.60	20240419	1.74	N	310210	500	90 억		545007	N	N	468	N	00	N
35	20240725	151134	57	100.00	KSQ150		제약	N	N	N	N		N	77600	-1400	5	-1.77	16536069200	212634	63.74	78000	79500	75000	102700	55300	79000	77767.74	3.01	0	-32249	84600	81800	78100	75300	71600	83200	76700	90	23700	500	55300	100	1	18093830	14041	-34.57	16.56	12	1.18	-2245.00	4685.00	84000	20240715	-7.62	28350	20240419	173.72	84000	-7.62	20240715	28350	173.72	20240419	98200	-20.98	20230907	28350	173.72	20240419	1.74	N	310210	500	90 억		545007	N	N	607	N	00	N
36	20240725	141130	57	100.00	KSQ150		제약	N	N	N	N		N	78300	-700	5	-0.89	12445724300	160438	48.09	78000	79500	75000	102700	55300	79000	77573.39	3.01	0	-30685	84600	81800	78100	75300	71600	83200	76700	90	23700	500	55300	100	1	18093830	14167	-34.88	16.71	12	0.89	-2245.00	4685.00	84000	20240715	-6.79	28350	20240419	176.19	84000	-6.79	20240715	28350	176.19	20240419	98200	-20.26	20230907	28350	176.19	20240419	1.74	N	310210	500	90 억		545007	N	N	607	N	00	N
37	20240725	131123	57	100.00	KSQ150		제약	N	N	N	N		N	78100	-900	5	-1.14	10550830800	136221	40.83	78000	79500	75000	102700	55300	79000	77453.74	3.01	0	-25165	84600	81800	78100	75300	71600	83200	76700	90	23700	500	55300	100	1	18093830	14131	-34.79	16.67	12	0.75	-2245.00	4685.00	84000	20240715	-7.02	28350	20240419	175.49	84000	-7.02	20240715	28350	175.49	20240419	98200	-20.47	20230907	28350	175.49	20240419	1.74	N	310210	500	90 억		545007	N	N	607	N	00	N
38	20240725	121129	57	100.00	KSQ150		제약	N	N	N	N		N	77900	-1100	5	-1.39	9630728700	124390	37.29	78000	79500	75000	102700	55300	79000	77423.62	3.01	0	-20752	84600	81800	78100	75300	71600	83200	76700	90	23700	500	55300	100	1	18093830	14095	-34.70	16.63	12	0.69	-2245.00	4685.00	84000	20240715	-7.26	28350	20240419	174.78	84000	-7.26	20240715	28350	174.78	20240419	98200	-20.67	20230907	28350	174.78	20240419	1.74	N	310210	500	90 억		545007	N	N	607	N	00	N
39	20240725	111127	57	100.00	KSQ150		제약	N	N	N	N		N	78100	-900	5	-1.14	8864757400	114541	34.33	78000	79500	75000	102700	55300	79000	77393.71	3.01	0	-17076	84600	81800	78100	75300	71600	83200	76700	90	23700	500	55300	100	1	18093830	14131	-34.79	16.67	12	0.63	-2245.00	4685.00	84000	20240715	-7.02	28350	20240419	175.49	84000	-7.02	20240715	28350	175.49	20240419	98200	-20.47	20230907	28350	175.49	20240419	1.74	N	310210	500	90 억		545007	N	N	607	N	00	N
40	20240725	101119	57	100.00	KSQ150		제약	N	N	N	N		N	76500	-2500	5	-3.16	5821016400	75530	22.64	78000	78600	75000	102700	55300	79000	77068.85	3.01	0	-11904	84600	81800	78100	75300	71600	83200	76700	90	23700	500	55300	100	1	18093830	13842	-34.08	16.33	12	0.42	-2245.00	4685.00	84000	20240715	-8.93	28350	20240419	169.84	84000	-8.93	20240715	28350	169.84	20240419	98200	-22.10	20230907	28350	169.84	20240419	1.74	N	310210	500	90 억		545007	N	N	607	N	00	N
41	20240725	091116	57	100.00	KSQ150		제약	N	N	N	N		N	77700	-1300	5	-1.65	1243030300	15966	4.79	78000	78500	76600	102700	55300	79000	77854.62	3.01	0	38	84600	81800	78100	75300	71600	83200	76700	90	23700	500	55300	100	1	18093830	14059	-34.61	16.58	12	0.09	-2245.00	4685.00	84000	20240715	-7.50	28350	20240419	174.07	84000	-7.50	20240715	28350	174.07	20240419	98200	-20.88	20230907	28350	174.07	20240419	1.74	N	310210	500	90 억		545007	N	N	607	N	00	N
42	20240724	161114	57	100.00	KSQ150		제약	N	N	N	N		N	79000	4100	2	5.47	26171660100	332980	117.81	75300	80900	74400	97300	52500	74900	78599.23	3.05	0	-8214	78566	76732	74366	72532	70166	77650	73450	90	22400	500	52430	100	1	18093830	14294	-35.19	16.86	12	1.84	-2245.00	4685.00	84000	20240715	-5.95	28350	20240419	178.66	84000	-5.95	20240715	28350	178.66	20240419	98200	-19.55	20230907	28350	178.66	20240419	1.80	N	310210	500	90 억		552516	N	N	607	N	00	N
43	20240724	151131	57	100.00	KSQ150		제약	N	N	N	N		N	78600	3700	2	4.94	25551407400	325106	115.03	75300	80900	74400	97300	52500	74900	78595.22	3.05	0	-7340	78566	76732	74366	72532	70166	77650	73450	90	22400	500	52430	100	1	18093830	14222	-35.01	16.78	12	1.80	-2245.00	4685.00	84000	20240715	-6.43	28350	20240419	177.25	84000	-6.43	20240715	28350	177.25	20240419	98200	-19.96	20230907	28350	177.25	20240419	1.80	N	310210	500	90 억		552516	N	N	601	N	00	N
44	20240724	141125	57	100.00	KSQ150		제약	N	N	N	N		N	78200	3300	2	4.41	23927005000	304430	107.71	75300	80900	74400	97300	52500	74900	78597.30	3.05	0	-6588	78566	76732	74366	72532	70166	77650	73450	90	22400	500	52430	100	1	18093830	14149	-34.83	16.69	12	1.68	-2245.00	4685.00	84000	20240715	-6.90	28350	20240419	175.84	84000	-6.90	20240715	28350	175.84	20240419	98200	-20.37	20230907	28350	175.84	20240419	1.80	N	310210	500	90 억		552516	N	N	601	N	00	N
45	20240724	131130	57	100.00	KSQ150		제약	N	N	N	N		N	79800	4900	2	6.54	22423263000	285339	100.96	75300	80900	74400	97300	52500	74900	78585.93	3.05	0	-5108	78566	76732	74366	72532	70166	77650	73450	90	22400	500	52430	100	1	18093830	14439	-35.55	17.03	12	1.58	-2245.00	4685.00	84000	20240715	-5.00	28350	20240419	181.48	84000	-5.00	20240715	28350	181.48	20240419	98200	-18.74	20230907	28350	181.48	20240419	1.80	N	310210	500	90 억		552516	N	N	601	N	00	N
46	20240724	121128	57	100.00	KSQ150		제약	N	N	N	N		N	79100	4200	2	5.61	20191394800	257304	91.04	75300	80900	74400	97300	52500	74900	78474.30	3.05	0	-7858	78566	76732	74366	72532	70166	77650	73450	90	22400	500	52430	100	1	18093830	14312	-35.23	16.88	12	1.42	-2245.00	4685.00	84000	20240715	-5.83	28350	20240419	179.01	84000	-5.83	20240715	28350	179.01	20240419	98200	-19.45	20230907	28350	179.01	20240419	1.80	N	310210	500	90 억		552516	N	N	601	N	00	N
47	20240724	111126	57	100.00	KSQ150		제약	N	N	N	N		N	79400	4500	2	6.01	19133637300	243927	86.30	75300	80900	74400	97300	52500	74900	78441.47	3.05	0	-10063	78566	76732	74366	72532	70166	77650	73450	90	22400	500	52430	100	1	18093830	14367	-35.37	16.95	12	1.35	-2245.00	4685.00	84000	20240715	-5.48	28350	20240419	180.07	84000	-5.48	20240715	28350	180.07	20240419	98200	-19.14	20230907	28350	180.07	20240419	1.80	N	310210	500	90 억		552516	N	N	601	N	00	N
48	20240724	101153	57	100.00	KSQ150		제약	N	N	N	N		N	78200	3300	2	4.41	15734379700	200840	71.06	75300	80900	74400	97300	52500	74900	78344.57	3.05	0	1869	78566	76732	74366	72532	70166	77650	73450	90	22400	500	52430	100	1	18093830	14149	-34.83	16.69	12	1.11	-2245.00	4685.00	84000	20240715	-6.90	28350	20240419	175.84	84000	-6.90	20240715	28350	175.84	20240419	98200	-20.37	20230907	28350	175.84	20240419	1.80	N	310210	500	90 억		552516	N	N	601	N	00	N
49	20240724	091116	57	100.00	KSQ150		제약	N	N	N	N		N	77100	2200	2	2.94	5601582500	72626	25.70	75300	78500	74400	97300	52500	74900	77132.24	3.05	0	-7888	78566	76732	74366	72532	70166	77650	73450	90	22400	500	52430	100	1	18093830	13950	-34.34	16.46	12	0.40	-2245.00	4685.00	84000	20240715	-8.21	28350	20240419	171.96	84000	-8.21	20240715	28350	171.96	20240419	98200	-21.49	20230907	28350	171.96	20240419	1.80	N	310210	500	90 억		552516	N	N	601	N	00	N
50	20240723	161108	57	100.00	KSQ150		제약	N	N	N	N		N	74900	2400	2	3.31	21049520400	281511	130.52	72500	76200	72000	94200	50800	72500	74773.21	3.20	0	-17937	75500	74000	71500	70000	67500	74750	70750	89	21700	500	50750	100	1	17795225	13329	-33.36	15.99	12	1.58	-2245.00	4685.00	84000	20240715	-10.83	28350	20240419	164.20	84000	-10.83	20240715	28350	164.20	20240419	98200	-23.73	20230907	28350	164.20	20240419	1.82	N	310210	500	88 억		568889	N	N	601	N	00	N
51	20240723	151136	57	100.00	KSQ150		제약	N	N	N	N		N	74400	1900	2	2.62	19597360500	262086	121.52	72500	76200	72000	94200	50800	72500	74774.54	3.20	0	-14721	75500	74000	71500	70000	67500	74750	70750	89	21700	500	50750	100	1	17795225	13240	-33.14	15.88	12	1.47	-2245.00	4685.00	84000	20240715	-11.43	28350	20240419	162.43	84000	-11.43	20240715	28350	162.43	20240419	98200	-24.24	20230907	28350	162.43	20240419	1.82	N	310210	500	88 억		568889	N	N	317	N	00	N
52	20240723	141111	57	100.00	KSQ150		제약	N	N	N	N		N	74900	2400	2	3.31	17969332600	240245	111.39	72500	76200	72000	94200	50800	72500	74795.87	3.20	0	-13229	75500	74000	71500	70000	67500	74750	70750	89	21700	500	50750	100	1	17795225	13329	-33.36	15.99	12	1.35	-2245.00	4685.00	84000	20240715	-10.83	28350	20240419	164.20	84000	-10.83	20240715	28350	164.20	20240419	98200	-23.73	20230907	28350	164.20	20240419	1.82	N	310210	500	88 억		568889	N	N	317	N	00	N
53	20240723	131107	57	100.00	KSQ150		제약	N	N	N	N		N	75600	3100	2	4.28	15939936600	213066	98.79	72500	76200	72000	94200	50800	72500	74812.20	3.20	0	-7242	75500	74000	71500	70000	67500	74750	70750	89	21700	500	50750	100	1	17795225	13453	-33.67	16.14	12	1.20	-2245.00	4685.00	84000	20240715	-10.00	28350	20240419	166.67	84000	-10.00	20240715	28350	166.67	20240419	98200	-23.01	20230907	28350	166.67	20240419	1.82	N	310210	500	88 억		568889	N	N	317	N	00	N
54	20240723	121116	57	100.00	KSQ150		제약	N	N	N	N		N	74700	2200	2	3.03	15011065500	200678	93.05	72500	76200	72000	94200	50800	72500	74801.75	3.20	0	-5193	75500	74000	71500	70000	67500	74750	70750	89	21700	500	50750	100	1	17795225	13293	-33.27	15.94	12	1.13	-2245.00	4685.00	84000	20240715	-11.07	28350	20240419	163.49	84000	-11.07	20240715	28350	163.49	20240419	98200	-23.93	20230907	28350	163.49	20240419	1.82	N	310210	500	88 억		568889	N	N	317	N	00	N
55	20240723	111114	57	100.00	KSQ150		제약	N	N	N	N		N	75500	3000	2	4.14	13076472000	174985	81.13	72500	76200	72000	94200	50800	72500	74729.10	3.20	0	2267	75500	74000	71500	70000	67500	74750	70750	89	21700	500	50750	100	1	17795225	13435	-33.63	16.12	12	0.98	-2245.00	4685.00	84000	20240715	-10.12	28350	20240419	166.31	84000	-10.12	20240715	28350	166.31	20240419	98200	-23.12	20230907	28350	166.31	20240419	1.82	N	310210	500	88 억		568889	N	N	317	N	00	N
56	20240723	101108	57	100.00	KSQ150		제약	N	N	N	N		N	75300	2800	2	3.86	8516578700	114201	52.95	72500	76200	72000	94200	50800	72500	74575.34	3.20	0	-280	75500	74000	71500	70000	67500	74750	70750	89	21700	500	50750	100	1	17795225	13400	-33.54	16.07	12	0.64	-2245.00	4685.00	84000	20240715	-10.36	28350	20240419	165.61	84000	-10.36	20240715	28350	165.61	20240419	98200	-23.32	20230907	28350	165.61	20240419	1.82	N	310210	500	88 억		568889	N	N	317	N	00	N
57	20240723	091121	57	100.00	KSQ150		제약	N	N	N	N		N	73300	800	2	1.10	1374355200	18691	8.67	72500	74700	72000	94200	50800	72500	73530.32	3.20	0	-3958	75500	74000	71500	70000	67500	74750	70750	89	21700	500	50750	100	1	17795225	13044	-32.65	15.65	12	0.11	-2245.00	4685.00	84000	20240715	-12.74	28350	20240419	158.55	84000	-12.74	20240715	28350	158.55	20240419	98200	-25.36	20230907	28350	158.55	20240419	1.82	N	310210	500	88 억		568889	N	N	317	N	00	N
58	20240722	161102	57	100.00	KSQ150		제약	N	N	N	N		N	72500	400	2	0.55	15333607200	215122	78.75	71000	73000	69000	93700	50500	72100	71278.29	3.08	0	7480	75766	73932	71966	70132	68166	74000	70200	89	21600	500	50470	100	1	17795225	12902	-32.29	15.47	12	1.21	-2245.00	4685.00	84000	20240715	-13.69	28350	20240419	155.73	84000	-13.69	20240715	28350	155.73	20240419	98200	-26.17	20230907	28350	155.73	20240419	1.86	N	310210	500	88 억		548020	N	N	317	N	00	N
59	20240722	151113	57	100.00	KSQ150		제약	N	N	N	N		N	71600	-500	5	-0.69	14299998400	200761	73.49	71000	73000	69000	93700	50500	72100	71228.81	3.08	0	5588	75766	73932	71966	70132	68166	74000	70200	89	21600	500	50470	100	1	17795225	12741	-31.89	15.28	12	1.13	-2245.00	4685.00	84000	20240715	-14.76	28350	20240419	152.56	84000	-14.76	20240715	28350	152.56	20240419	98200	-27.09	20230907	28350	152.56	20240419	1.86	N	310210	500	88 억		548020	N	N	463	N	00	N
60	20240722	141119	57	100.00	KSQ150		제약	N	N	N	N		N	70900	-1200	5	-1.66	11672131600	164001	60.03	71000	73000	69000	93700	50500	72100	71170.90	3.08	0	11798	75766	73932	71966	70132	68166	74000	70200	89	21600	500	50470	100	1	17795225	12617	-31.58	15.13	12	0.92	-2245.00	4685.00	84000	20240715	-15.60	28350	20240419	150.09	84000	-15.60	20240715	28350	150.09	20240419	98200	-27.80	20230907	28350	150.09	20240419	1.86	N	310210	500	88 억		548020	N	N	463	N	00	N
61	20240722	131114	57	100.00	KSQ150		제약	N	N	N	N		N	70900	-1200	5	-1.66	10531542400	147917	54.15	71000	73000	69000	93700	50500	72100	71198.79	3.08	0	15856	75766	73932	71966	70132	68166	74000	70200	89	21600	500	50470	100	1	17795225	12617	-31.58	15.13	12	0.83	-2245.00	4685.00	84000	20240715	-15.60	28350	20240419	150.09	84000	-15.60	20240715	28350	150.09	20240419	98200	-27.80	20230907	28350	150.09	20240419	1.86	N	310210	500	88 억		548020	N	N	463	N	00	N
62	20240722	121112	57	100.00	KSQ150		제약	N	N	N	N		N	71300	-800	5	-1.11	9177527700	128911	47.19	71000	73000	69000	93700	50500	72100	71192.50	3.08	0	20174	75766	73932	71966	70132	68166	74000	70200	89	21600	500	50470	100	1	17795225	12688	-31.76	15.22	12	0.72	-2245.00	4685.00	84000	20240715	-15.12	28350	20240419	151.50	84000	-15.12	20240715	28350	151.50	20240419	98200	-27.39	20230907	28350	151.50	20240419	1.86	N	310210	500	88 억		548020	N	N	463	N	00	N
63	20240722	111110	57	100.00	KSQ150		제약	N	N	N	N		N	72000	-100	5	-0.14	8262433500	116199	42.53	71000	73000	69000	93700	50500	72100	71105.59	3.08	0	18716	75766	73932	71966	70132	68166	74000	70200	89	21600	500	50470	100	1	17795225	12813	-32.07	15.37	12	0.65	-2245.00	4685.00	84000	20240715	-14.29	28350	20240419	153.97	84000	-14.29	20240715	28350	153.97	20240419	98200	-26.68	20230907	28350	153.97	20240419	1.86	N	310210	500	88 억		548020	N	N	463	N	00	N
64	20240722	101110	57	100.00	KSQ150		제약	N	N	N	N		N	71800	-300	5	-0.42	7021929900	98938	36.22	71000	73000	69000	93700	50500	72100	70972.63	3.08	0	15891	75766	73932	71966	70132	68166	74000	70200	89	21600	500	50470	100	1	17795225	12777	-31.98	15.33	12	0.56	-2245.00	4685.00	84000	20240715	-14.52	28350	20240419	153.26	84000	-14.52	20240715	28350	153.26	20240419	98200	-26.88	20230907	28350	153.26	20240419	1.86	N	310210	500	88 억		548020	N	N	463	N	00	N
65	20240722	091114	57	100.00	KSQ150		제약	N	N	N	N		N	72500	400	2	0.55	1433074600	19904	7.29	71000	73000	70700	93700	50500	72100	71999.15	3.08	0	6562	75766	73932	71966	70132	68166	74000	70200	89	21600	500	50470	100	1	17795225	12902	-32.29	15.47	12	0.11	-2245.00	4685.00	84000	20240715	-13.69	28350	20240419	155.73	84000	-13.69	20240715	28350	155.73	20240419	98200	-26.17	20230907	28350	155.73	20240419	1.86	N	310210	500	88 억		548020	N	N	463	N	00	N
66	20240719	161043	57	100.00	KSQ150		제약	N	N	N	N		N	72100	-200	5	-0.28	19381366700	270438	70.08	72100	73800	70000	93900	50700	72300	71666.32	2.83	0	41910	79300	75800	73600	70100	67900	74700	69000	89	21600	500	50610	100	1	17795225	12830	-32.12	15.39	12	1.52	-2245.00	4685.00	84000	20240715	-14.17	28350	20240419	154.32	84000	-14.17	20240715	28350	154.32	20240419	98200	-26.58	20230907	28350	154.32	20240419	1.87	N	310210	500	88 억		502738	N	N	463	N	00	N
67	20240719	151054	57	100.00	KSQ150		제약	N	N	N	N		N	72400	100	2	0.14	18540819100	258790	67.06	72100	73800	70000	93900	50700	72300	71644.26	2.83	0	44487	79300	75800	73600	70100	67900	74700	69000	89	21600	500	50610	100	1	17795225	12884	-32.25	15.45	12	1.45	-2245.00	4685.00	84000	20240715	-13.81	28350	20240419	155.38	84000	-13.81	20240715	28350	155.38	20240419	98200	-26.27	20230907	28350	155.38	20240419	1.87	N	310210	500	88 억		502738	N	N	231	N	00	N
68	20240719	141057	57	100.00	KSQ150		제약	N	N	N	N		N	70800	-1500	5	-2.07	15224575900	212428	55.05	72100	73800	70000	93900	50700	72300	71669.34	2.83	0	42128	79300	75800	73600	70100	67900	74700	69000	89	21600	500	50610	100	1	17795225	12599	-31.54	15.11	12	1.19	-2245.00	4685.00	84000	20240715	-15.71	28350	20240419	149.74	84000	-15.71	20240715	28350	149.74	20240419	98200	-27.90	20230907	28350	149.74	20240419	1.87	N	310210	500	88 억		502738	N	N	231	N	00	N
69	20240719	131047	57	100.00	KSQ150		제약	N	N	N	N		N	70600	-1700	5	-2.35	12418554200	172858	44.79	72100	73800	70000	93900	50700	72300	71842.52	2.83	0	34164	79300	75800	73600	70100	67900	74700	69000	89	21600	500	50610	100	1	17795225	12563	-31.45	15.07	12	0.97	-2245.00	4685.00	84000	20240715	-15.95	28350	20240419	149.03	84000	-15.95	20240715	28350	149.03	20240419	98200	-28.11	20230907	28350	149.03	20240419	1.87	N	310210	500	88 억		502738	N	N	231	N	00	N
70	20240719	121045	57	100.00	KSQ150		제약	N	N	N	N		N	71400	-900	5	-1.24	10522982500	146126	37.87	72100	73800	70000	93900	50700	72300	72013.07	2.83	0	29282	79300	75800	73600	70100	67900	74700	69000	89	21600	500	50610	100	1	17795225	12706	-31.80	15.24	12	0.82	-2245.00	4685.00	84000	20240715	-15.00	28350	20240419	151.85	84000	-15.00	20240715	28350	151.85	20240419	98200	-27.29	20230907	28350	151.85	20240419	1.87	N	310210	500	88 억		502738	N	N	231	N	00	N
71	20240719	111057	57	100.00	KSQ150		제약	N	N	N	N		N	71900	-400	5	-0.55	8639567700	119987	31.09	72100	73800	70000	93900	50700	72300	72004.20	2.83	0	25324	79300	75800	73600	70100	67900	74700	69000	89	21600	500	50610	100	1	17795225	12795	-32.03	15.35	12	0.67	-2245.00	4685.00	84000	20240715	-14.40	28350	20240419	153.62	84000	-14.40	20240715	28350	153.62	20240419	98200	-26.78	20230907	28350	153.62	20240419	1.87	N	310210	500	88 억		502738	N	N	231	N	00	N
72	20240719	101040	57	100.00	KSQ150		제약	N	N	N	N		N	72300	0	3	0.00	6911785400	96006	24.88	72100	73800	70000	93900	50700	72300	71993.26	2.83	0	22560	79300	75800	73600	70100	67900	74700	69000	89	21600	500	50610	100	1	17795225	12866	-32.20	15.43	12	0.54	-2245.00	4685.00	84000	20240715	-13.93	28350	20240419	155.03	84000	-13.93	20240715	28350	155.03	20240419	98200	-26.37	20230907	28350	155.03	20240419	1.87	N	310210	500	88 억		502738	N	N	231	N	00	N
73	20240719	091059	57	100.00	KSQ150		제약	N	N	N	N		N	71400	-900	5	-1.24	1979998900	27281	7.07	72100	73800	71300	93900	50700	72300	72577.95	2.83	0	7143	79300	75800	73600	70100	67900	74700	69000	89	21600	500	50610	100	1	17795225	12706	-31.80	15.24	12	0.15	-2245.00	4685.00	84000	20240715	-15.00	28350	20240419	151.85	84000	-15.00	20240715	28350	151.85	20240419	98200	-27.29	20230907	28350	151.85	20240419	1.87	N	310210	500	88 억		502738	N	N	231	N	00	N
74	20240718	161036	57	100.00	KSQ150		제약	N	N	N	N		N	72300	-3200	5	-4.24	28167557100	385031	105.18	74800	77100	71400	98100	52900	75500	73156.99	2.79	0	1052	80366	77932	74766	72332	69166	78300	72700	89	22600	500	52850	100	1	17795225	12866	-32.20	15.43	12	2.16	-2245.00	4685.00	84000	20240715	-13.93	28350	20240419	155.03	84000	-13.93	20240715	28350	155.03	20240419	98200	-26.37	20230907	28350	155.03	20240419	1.82	N	310210	500	88 억		497234	N	N	231	N	00	N
75	20240718	151047	57	100.00	KSQ150		제약	N	N	N	N		N	72500	-3000	5	-3.97	27232851100	372133	101.66	74800	77100	71400	98100	52900	75500	73180.33	2.79	0	-1128	80366	77932	74766	72332	69166	78300	72700	89	22600	500	52850	100	1	17795225	12902	-32.29	15.47	12	2.09	-2245.00	4685.00	84000	20240715	-13.69	28350	20240419	155.73	84000	-13.69	20240715	28350	155.73	20240419	98200	-26.17	20230907	28350	155.73	20240419	1.82	N	310210	500	88 억		497234	N	N	401	N	00	N
76	20240718	141039	57	100.00	KSQ150		제약	N	N	N	N		N	72100	-3400	5	-4.50	22299330000	304241	83.11	74800	77100	71400	98100	52900	75500	73294.84	2.79	0	-822	80366	77932	74766	72332	69166	78300	72700	89	22600	500	52850	100	1	17795225	12830	-32.12	15.39	12	1.71	-2245.00	4685.00	84000	20240715	-14.17	28350	20240419	154.32	84000	-14.17	20240715	28350	154.32	20240419	98200	-26.58	20230907	28350	154.32	20240419	1.82	N	310210	500	88 억		497234	N	N	401	N	00	N
77	20240718	131039	57	100.00	KSQ150		제약	N	N	N	N		N	72900	-2600	5	-3.44	20099521400	273675	74.76	74800	77100	71400	98100	52900	75500	73442.91	2.79	0	-1160	80366	77932	74766	72332	69166	78300	72700	89	22600	500	52850	100	1	17795225	12973	-32.47	15.56	12	1.54	-2245.00	4685.00	84000	20240715	-13.21	28350	20240419	157.14	84000	-13.21	20240715	28350	157.14	20240419	98200	-25.76	20230907	28350	157.14	20240419	1.82	N	310210	500	88 억		497234	N	N	401	N	00	N
78	20240718	121040	57	100.00	KSQ150		제약	N	N	N	N		N	73100	-2400	5	-3.18	18581757000	252970	69.10	74800	77100	71400	98100	52900	75500	73454.26	2.79	0	-456	80366	77932	74766	72332	69166	78300	72700	89	22600	500	52850	100	1	17795225	13008	-32.56	15.60	12	1.42	-2245.00	4685.00	84000	20240715	-12.98	28350	20240419	157.85	84000	-12.98	20240715	28350	157.85	20240419	98200	-25.56	20230907	28350	157.85	20240419	1.82	N	310210	500	88 억		497234	N	N	401	N	00	N
79	20240718	111046	57	100.00	KSQ150		제약	N	N	N	N		N	72000	-3500	5	-4.64	17218834100	234229	63.98	74800	77100	71400	98100	52900	75500	73512.68	2.79	0	-2289	80366	77932	74766	72332	69166	78300	72700	89	22600	500	52850	100	1	17795225	12813	-32.07	15.37	12	1.32	-2245.00	4685.00	84000	20240715	-14.29	28350	20240419	153.97	84000	-14.29	20240715	28350	153.97	20240419	98200	-26.68	20230907	28350	153.97	20240419	1.82	N	310210	500	88 억		497234	N	N	401	N	00	N
80	20240718	101048	57	100.00	KSQ150		제약	N	N	N	N		N	72600	-2900	5	-3.84	12352101300	166655	45.53	74800	77100	71900	98100	52900	75500	74117.66	2.79	0	-2793	80366	77932	74766	72332	69166	78300	72700	89	22600	500	52850	100	1	17795225	12919	-32.34	15.50	12	0.94	-2245.00	4685.00	84000	20240715	-13.57	28350	20240419	156.08	84000	-13.57	20240715	28350	156.08	20240419	98200	-26.07	20230907	28350	156.08	20240419	1.82	N	310210	500	88 억		497234	N	N	401	N	00	N
81	20240718	091049	57	100.00	KSQ150		제약	N	N	N	N		N	73000	-2500	5	-3.31	3347536500	45415	12.41	74800	76400	72100	98100	52900	75500	73709.30	2.79	0	1927	80366	77932	74766	72332	69166	78300	72700	89	22600	500	52850	100	1	17795225	12991	-32.52	15.58	12	0.26	-2245.00	4685.00	84000	20240715	-13.10	28350	20240419	157.50	84000	-13.10	20240715	28350	157.50	20240419	98200	-25.66	20230907	28350	157.50	20240419	1.82	N	310210	500	88 억		497234	N	N	401	N	00	N
82	20240717	161133	57	100.00	KSQ150		제약	N	N	N	N		N	75500	200	2	0.27	27345423200	365364	22.28	75500	77200	71600	97800	52800	75300	74843.99	2.64	0	27375	81166	78232	72566	69632	63966	79700	71100	89	22500	500	52710	100	1	17795225	13435	-33.63	16.12	12	2.05	-2245.00	4685.00	84000	20240715	-10.12	28350	20240419	166.31	84000	-10.12	20240715	28350	166.31	20240419	98200	-23.12	20230907	28350	166.31	20240419	1.74	N	310210	500	88 억		470479	N	N	401	N	00	N
83	20240717	151139	57	100.00	KSQ150		제약	N	N	N	N		N	75500	200	2	0.27	25445155800	340244	20.75	75500	77200	71600	97800	52800	75300	74785.02	2.64	0	19244	81166	78232	72566	69632	63966	79700	71100	89	22500	500	52710	100	1	17795225	13435	-33.63	16.12	12	1.91	-2245.00	4685.00	84000	20240715	-10.12	28350	20240419	166.31	84000	-10.12	20240715	28350	166.31	20240419	98200	-23.12	20230907	28350	166.31	20240419	1.74	N	310210	500	88 억		470479	N	N	98	N	00	N
84	20240717	141136	57	100.00	KSQ150		제약	N	N	N	N		N	75100	-200	5	-0.27	22605525900	302691	18.46	75500	77200	71600	97800	52800	75300	74681.86	2.64	0	17922	81166	78232	72566	69632	63966	79700	71100	89	22500	500	52710	100	1	17795225	13364	-33.45	16.03	12	1.70	-2245.00	4685.00	84000	20240715	-10.60	28350	20240419	164.90	84000	-10.60	20240715	28350	164.90	20240419	98200	-23.52	20230907	28350	164.90	20240419	1.74	N	310210	500	88 억		470479	N	N	98	N	00	N
85	20240717	131133	57	100.00	KSQ150		제약	N	N	N	N		N	75300	0	3	0.00	19064063300	256014	15.61	75500	77200	71600	97800	52800	75300	74464.92	2.64	0	19244	81166	78232	72566	69632	63966	79700	71100	89	22500	500	52710	100	1	17795225	13400	-33.54	16.07	12	1.44	-2245.00	4685.00	84000	20240715	-10.36	28350	20240419	165.61	84000	-10.36	20240715	28350	165.61	20240419	98200	-23.32	20230907	28350	165.61	20240419	1.74	N	310210	500	88 억		470479	N	N	98	N	00	N
86	20240717	121135	57	100.00	KSQ150		제약	N	N	N	N		N	73700	-1600	5	-2.12	17059441000	228974	13.96	75500	77200	71600	97800	52800	75300	74503.83	2.64	0	10029	81166	78232	72566	69632	63966	79700	71100	89	22500	500	52710	100	1	17795225	13115	-32.83	15.73	12	1.29	-2245.00	4685.00	84000	20240715	-12.26	28350	20240419	159.96	84000	-12.26	20240715	28350	159.96	20240419	98200	-24.95	20230907	28350	159.96	20240419	1.74	N	310210	500	88 억		470479	N	N	98	N	00	N
87	20240717	111136	57	100.00	KSQ150		제약	N	N	N	N		N	73600	-1700	5	-2.26	15168845400	203239	12.39	75500	77200	71600	97800	52800	75300	74635.50	2.64	0	7698	81166	78232	72566	69632	63966	79700	71100	89	22500	500	52710	100	1	17795225	13097	-32.78	15.71	12	1.14	-2245.00	4685.00	84000	20240715	-12.38	28350	20240419	159.61	84000	-12.38	20240715	28350	159.61	20240419	98200	-25.05	20230907	28350	159.61	20240419	1.74	N	310210	500	88 억		470479	N	N	98	N	00	N
88	20240717	101140	57	100.00	KSQ150		제약	N	N	N	N		N	74700	-600	5	-0.80	12316445600	164738	10.05	75500	77200	71600	97800	52800	75300	74763.84	2.64	0	6974	81166	78232	72566	69632	63966	79700	71100	89	22500	500	52710	100	1	17795225	13293	-33.27	15.94	12	0.93	-2245.00	4685.00	84000	20240715	-11.07	28350	20240419	163.49	84000	-11.07	20240715	28350	163.49	20240419	98200	-23.93	20230907	28350	163.49	20240419	1.74	N	310210	500	88 억		470479	N	N	98	N	00	N
89	20240717	090926	57	100.00	KSQ150		제약	N	N	N	N		N	73300	-2000	5	-2.66	3685636400	50073	3.05	75500	76000	71600	97800	52800	75300	73605.26	2.64	0	4541	81166	78232	72566	69632	63966	79700	71100	89	22500	500	52710	100	1	17795225	13044	-32.65	15.65	12	0.28	-2245.00	4685.00	84000	20240715	-12.74	28350	20240419	158.55	84000	-12.74	20240715	28350	158.55	20240419	98200	-25.36	20230907	28350	158.55	20240419	1.74	N	310210	500	88 억		470479	N	N	98	N	00	N
90	20240716	161137	57	100.00	KSQ150		제약	N	N	N	N		N	75300	-3800	5	-4.80	115653592900	1637122	296.92	69500	75500	66900	102800	55400	79100	70639.77	2.44	0	30060	87233	83166	79933	75866	72633	81550	74250	89	23700	500	55370	100	1	17795225	13400	-33.54	16.07	12	9.20	-2245.00	4685.00	84000	20240715	-10.36	28350	20240419	165.61	84000	-10.36	20240715	28350	165.61	20240419	98200	-23.32	20230907	28350	165.61	20240419	1.57	N	310210	500	88 억		434495	N	N	98	N	00	N
91	20240716	151151	57	100.00	KSQ150		제약	N	N	N	N		N	74700	-4400	5	-5.56	113490446000	1608339	291.70	69500	75100	66900	102800	55400	79100	70563.49	2.44	0	30011	87233	83166	79933	75866	72633	81550	74250	89	23700	500	55370	100	1	17795225	13293	-33.27	15.94	12	9.04	-2245.00	4685.00	84000	20240715	-11.07	28350	20240419	163.49	84000	-11.07	20240715	28350	163.49	20240419	98200	-23.93	20230907	28350	163.49	20240419	1.57	N	310210	500	88 억		434495	N	N	754	N	00	N
92	20240716	141145	57	100.00	KSQ150		제약	N	N	N	N		N	73800	-5300	5	-6.70	106916075400	1519989	275.67	69500	74800	66900	102800	55400	79100	70339.74	2.44	0	14402	87233	83166	79933	75866	72633	81550	74250	89	23700	500	55370	100	1	17795225	13133	-32.87	15.75	12	8.54	-2245.00	4685.00	84000	20240715	-12.14	28350	20240419	160.32	84000	-12.14	20240715	28350	160.32	20240419	98200	-24.85	20230907	28350	160.32	20240419	1.57	N	310210	500	88 억		434495	N	N	754	N	00	N
93	20240716	131145	57	100.00	KSQ150		제약	N	N	N	N		N	73700	-5400	5	-6.83	102521014900	1459607	264.72	69500	74800	66900	102800	55400	79100	70238.48	2.44	0	13084	87233	83166	79933	75866	72633	81550	74250	89	23700	500	55370	100	1	17795225	13115	-32.83	15.73	12	8.20	-2245.00	4685.00	84000	20240715	-12.26	28350	20240419	159.96	84000	-12.26	20240715	28350	159.96	20240419	98200	-24.95	20230907	28350	159.96	20240419	1.57	N	310210	500	88 억		434495	N	N	754	N	00	N
94	20240716	121142	57	100.00	KSQ150		제약	N	N	N	N		N	72600	-6500	5	-8.22	97723753400	1394775	252.96	69500	74600	66900	102800	55400	79100	70063.85	2.44	0	4377	87233	83166	79933	75866	72633	81550	74250	89	23700	500	55370	100	1	17795225	12919	-32.34	15.50	12	7.84	-2245.00	4685.00	84000	20240715	-13.57	28350	20240419	156.08	84000	-13.57	20240715	28350	156.08	20240419	98200	-26.07	20230907	28350	156.08	20240419	1.57	N	310210	500	88 억		434495	N	N	754	N	00	N
95	20240716	111144	57	100.00	KSQ150		제약	N	N	N	N		N	73700	-5400	5	-6.83	90336257600	1293887	234.67	69500	74100	66900	102800	55400	79100	69817.37	2.44	0	-5287	87233	83166	79933	75866	72633	81550	74250	89	23700	500	55370	100	1	17795225	13115	-32.83	15.73	12	7.27	-2245.00	4685.00	84000	20240715	-12.26	28350	20240419	159.96	84000	-12.26	20240715	28350	159.96	20240419	98200	-24.95	20230907	28350	159.96	20240419	1.57	N	310210	500	88 억		434495	N	N	754	N	00	N
96	20240716	101144	57	100.00	KSQ150		제약	N	N	N	N		N	70800	-8300	5	-10.49	81064232500	1166315	211.53	69500	73100	66900	102800	55400	79100	69504.17	2.44	0	-10271	87233	83166	79933	75866	72633	81550	74250	89	23700	500	55370	100	1	17795225	12599	-31.54	15.11	12	6.55	-2245.00	4685.00	84000	20240715	-15.71	28350	20240419	149.74	84000	-15.71	20240715	28350	149.74	20240419	98200	-27.90	20230907	28350	149.74	20240419	1.57	N	310210	500	88 억		434495	N	N	754	N	00	N
97	20240716	091143	57	100.00	KSQ150		제약	N	N	N	N		N	70500	-8600	5	-10.87	47349737900	686815	124.56	69500	72800	66900	102800	55400	79100	68940.30	2.44	0	30072	87233	83166	79933	75866	72633	81550	74250	89	23700	500	55370	100	1	17795225	12546	-31.40	15.05	12	3.86	-2245.00	4685.00	84000	20240715	-16.07	28350	20240419	148.68	84000	-16.07	20240715	28350	148.68	20240419	98200	-28.21	20230907	28350	148.68	20240419	1.57	N	310210	500	88 억		434495	N	N	754	N	00	N
98	20240715	161125	57	100.00	KSQ150		제약	N	N	N	N		N	79100	-1100	5	-1.37	40110008600	498963	73.09	83300	84000	76700	104200	56200	80200	80387.86	2.82	0	-63098	85133	82666	77733	75266	70333	83900	76500	89	24000	500	56140	100	1	17795225	14076	-35.23	16.88	12	2.80	-2245.00	4685.00	84000	20240715	-5.83	28350	20240419	179.01	84000	-5.83	20240715	28350	179.01	20240419	98200	-19.45	20230907	28350	179.01	20240419	1.45	N	310210	500	88 억		502084	N	N	754	N	00	N
99	20240715	151133	57	100.00	KSQ150		제약	N	N	N	N		N	79800	-400	5	-0.50	39092042600	486124	71.21	83300	84000	76700	104200	56200	80200	80415.79	2.82	0	-65992	85133	82666	77733	75266	70333	83900	76500	89	24000	500	56140	100	1	17795225	14201	-35.55	17.03	12	2.73	-2245.00	4685.00	84000	20240715	-5.00	28350	20240419	181.48	84000	-5.00	20240715	28350	181.48	20240419	98200	-18.74	20230907	28350	181.48	20240419	1.45	N	310210	500	88 억		502084	N	N	164	N	00	N
100	20240715	141130	57	100.00	KSQ150		제약	N	N	N	N		N	78700	-1500	5	-1.87	34247962400	425275	62.30	83300	84000	76700	104200	56200	80200	80531.33	2.82	0	-68534	85133	82666	77733	75266	70333	83900	76500	89	24000	500	56140	100	1	17795225	14005	-35.06	16.80	12	2.39	-2245.00	4685.00	84000	20240715	-6.31	28350	20240419	177.60	84000	-6.31	20240715	28350	177.60	20240419	98200	-19.86	20230907	28350	177.60	20240419	1.45	N	310210	500	88 억		502084	N	N	164	N	00	N
101	20240715	131132	57	100.00	KSQ150		제약	N	N	N	N		N	80500	300	2	0.37	25002681000	307495	45.04	83300	84000	80000	104200	56200	80200	81310.86	2.82	0	-59256	85133	82666	77733	75266	70333	83900	76500	89	24000	500	56140	100	1	17795225	14325	-35.86	17.18	12	1.73	-2245.00	4685.00	84000	20240715	-4.17	28350	20240419	183.95	84000	-4.17	20240715	28350	183.95	20240419	98200	-18.02	20230907	28350	183.95	20240419	1.45	N	310210	500	88 억		502084	N	N	164	N	00	N
102	20240715	121131	57	100.00	KSQ150		제약	N	N	N	N		N	80900	700	2	0.87	22407185700	275250	40.32	83300	84000	80000	104200	56200	80200	81406.68	2.82	0	-55465	85133	82666	77733	75266	70333	83900	76500	89	24000	500	56140	100	1	17795225	14396	-36.04	17.27	12	1.55	-2245.00	4685.00	84000	20240715	-3.69	28350	20240419	185.36	84000	-3.69	20240715	28350	185.36	20240419	98200	-17.62	20230907	28350	185.36	20240419	1.45	N	310210	500	88 억		502084	N	N	164	N	00	N
103	20240715	111132	57	100.00	KSQ150		제약	N	N	N	N		N	80800	600	2	0.75	21080589400	258831	37.91	83300	84000	80000	104200	56200	80200	81445.40	2.82	0	-50669	85133	82666	77733	75266	70333	83900	76500	89	24000	500	56140	100	1	17795225	14379	-35.99	17.25	12	1.45	-2245.00	4685.00	84000	20240715	-3.81	28350	20240419	185.01	84000	-3.81	20240715	28350	185.01	20240419	98200	-17.72	20230907	28350	185.01	20240419	1.45	N	310210	500	88 억		502084	N	N	164	N	00	N
104	20240715	101129	57	100.00	KSQ150		제약	N	N	N	N		N	81600	1400	2	1.75	18278529800	224306	32.86	83300	84000	80000	104200	56200	80200	81489.28	2.82	0	-45852	85133	82666	77733	75266	70333	83900	76500	89	24000	500	56140	100	1	17795225	14521	-36.35	17.42	12	1.26	-2245.00	4685.00	84000	20240715	-2.86	28350	20240419	187.83	84000	-2.86	20240715	28350	187.83	20240419	98200	-16.90	20230907	28350	187.83	20240419	1.45	N	310210	500	88 억		502084	N	N	164	N	00	N
105	20240715	091131	57	100.00	KSQ150		제약	N	N	N	N		N	82000	1800	2	2.24	7850837600	96094	14.08	83300	84000	80000	104200	56200	80200	81699.61	2.82	0	-33402	85133	82666	77733	75266	70333	83900	76500	89	24000	500	56140	100	1	17795225	14592	-36.53	17.50	12	0.54	-2245.00	4685.00	84000	20240715	-2.38	28350	20240419	189.24	84000	-2.38	20240715	28350	189.24	20240419	98200	-16.50	20230907	28350	189.24	20240419	1.45	N	310210	500	88 억		502084	N	N	164	N	00	N
106	20240712	161122	57	100.00	KSQ150		제약	N	N	N	N		N	80200	8700	2	12.17	53094013800	679753	111.37	73000	80200	72800	92900	50100	71500	78109.72	2.48	0	58344	77166	74332	71166	68332	65166	75750	69750	89	21400	500	50050	100	1	17780225	14260	-35.72	17.12	12	3.82	-2245.00	4685.00	82312	20230907	-2.57	28350	20240419	182.89	80200	0.00	20240712	28350	182.89	20240419	98200	-18.33	20230907	28350	182.89	20240419	1.46	N	310210	500	88 억		440714	N	N	164	N	00	N
107	20240712	151129	57	100.00	KSQ150		제약	N	N	N	N		N	79900	8400	2	11.75	50325105300	645171	105.70	73000	80000	72800	92900	50100	71500	78006.74	2.48	0	55850	77166	74332	71166	68332	65166	75750	69750	89	21400	500	50050	100	1	17780225	14206	-35.59	17.05	12	3.63	-2245.00	4685.00	82312	20230907	-2.93	28350	20240419	181.83	80000	-0.12	20240712	28350	181.83	20240419	98200	-18.64	20230907	28350	181.83	20240419	1.46	N	310210	500	88 억		440714	N	N	252	N	00	N
108	20240712	141132	57	100.00	KSQ150		제약	N	N	N	N		N	79300	7800	2	10.91	46413944000	596071	97.66	73000	80000	72800	92900	50100	71500	77870.71	2.48	0	54161	77166	74332	71166	68332	65166	75750	69750	89	21400	500	50050	100	1	17780225	14100	-35.32	16.93	12	3.35	-2245.00	4685.00	82312	20230907	-3.66	28350	20240419	179.72	80000	-0.88	20240712	28350	179.72	20240419	98200	-19.25	20230907	28350	179.72	20240419	1.46	N	310210	500	88 억		440714	N	N	252	N	00	N
109	20240712	131127	57	100.00	KSQ150		제약	N	N	N	N		N	78900	7400	2	10.35	44804043200	575633	94.31	73000	80000	72800	92900	50100	71500	77838.76	2.48	0	50778	77166	74332	71166	68332	65166	75750	69750	89	21400	500	50050	100	1	17780225	14029	-35.14	16.84	12	3.24	-2245.00	4685.00	82312	20230907	-4.15	28350	20240419	178.31	80000	-1.38	20240712	28350	178.31	20240419	98200	-19.65	20230907	28350	178.31	20240419	1.46	N	310210	500	88 억		440714	N	N	252	N	00	N
110	20240712	121128	57	100.00	KSQ150		제약	N	N	N	N		N	78200	6700	2	9.37	40851395900	525838	86.15	73000	79900	72800	92900	50100	71500	77692.85	2.48	0	46486	77166	74332	71166	68332	65166	75750	69750	89	21400	500	50050	100	1	17780225	13904	-34.83	16.69	12	2.96	-2245.00	4685.00	82312	20230907	-5.00	28350	20240419	175.84	79900	-2.13	20240712	28350	175.84	20240419	98200	-20.37	20230907	28350	175.84	20240419	1.46	N	310210	500	88 억		440714	N	N	252	N	00	N
111	20240712	111125	57	100.00	KSQ150		제약	N	N	N	N		N	79500	8000	2	11.19	36504708000	470527	77.09	73000	79900	72800	92900	50100	71500	77587.74	2.48	0	35643	77166	74332	71166	68332	65166	75750	69750	89	21400	500	50050	100	1	17780225	14135	-35.41	16.97	12	2.65	-2245.00	4685.00	82312	20230907	-3.42	28350	20240419	180.42	79900	-0.50	20240712	28350	180.42	20240419	98200	-19.04	20230907	28350	180.42	20240419	1.46	N	310210	500	88 억		440714	N	N	252	N	00	N
112	20240712	101126	57	100.00	KSQ150		제약	N	N	N	N		N	78100	6600	2	9.23	27668674100	358562	58.75	73000	79200	72800	92900	50100	71500	77171.94	2.48	0	17031	77166	74332	71166	68332	65166	75750	69750	89	21400	500	50050	100	1	17780225	13886	-34.79	16.67	12	2.02	-2245.00	4685.00	82312	20230907	-5.12	28350	20240419	175.49	79200	-1.39	20240712	28350	175.49	20240419	98200	-20.47	20230907	28350	175.49	20240419	1.46	N	310210	500	88 억		440714	N	N	252	N	00	N
113	20240712	091123	57	100.00	KSQ150		제약	N	N	N	N		N	77700	6200	2	8.67	10271946200	134770	22.08	73000	78300	72800	92900	50100	71500	76232.28	2.48	0	5379	77166	74332	71166	68332	65166	75750	69750	89	21400	500	50050	100	1	17780225	13815	-34.61	16.58	12	0.76	-2245.00	4685.00	82312	20230907	-5.60	28350	20240419	174.07	78300	-0.77	20240712	28350	174.07	20240419	98200	-20.88	20230907	28350	174.07	20240419	1.46	N	310210	500	88 억		440714	N	N	252	N	00	N
114	20240711	161118	57	100.00	KSQ150		제약	N	N	N	N		N	71500	3900	2	5.77	43496035300	609767	136.26	70500	74000	68000	87800	47400	67600	71332.33	2.33	0	30149	74400	71000	68900	65500	63400	69950	64450	89	20200	500	47320	100	1	17780225	12713	-31.85	15.26	12	3.43	-2245.00	4685.00	82312	20230907	-13.14	28350	20240419	152.20	74000	-3.38	20240711	28350	152.20	20240419	98200	-27.19	20230907	28350	152.20	20240419	1.45	N	310210	500	88 억		414933	N	N	252	N	00	N
115	20240711	151125	57	100.00	KSQ150		제약	N	N	N	N		N	70500	2900	2	4.29	42562679000	596624	133.33	70500	74000	68000	87800	47400	67600	71339.35	2.33	0	29315	74400	71000	68900	65500	63400	69950	64450	89	20200	500	47320	100	1	17780225	12535	-31.40	15.05	12	3.36	-2245.00	4685.00	82312	20230907	-14.35	28350	20240419	148.68	74000	-4.73	20240711	28350	148.68	20240419	98200	-28.21	20230907	28350	148.68	20240419	1.45	N	310210	500	88 억		414933	N	N	5069	N	00	N
116	20240711	141125	57	100.00	KSQ150		제약	N	N	N	N		N	71900	4300	2	6.36	38530738800	540391	120.76	70500	74000	68000	87800	47400	67600	71301.76	2.33	0	20595	74400	71000	68900	65500	63400	69950	64450	89	20200	500	47320	100	1	17780225	12784	-32.03	15.35	12	3.04	-2245.00	4685.00	82312	20230907	-12.65	28350	20240419	153.62	74000	-2.84	20240711	28350	153.62	20240419	98200	-26.78	20230907	28350	153.62	20240419	1.45	N	310210	500	88 억		414933	N	N	5069	N	00	N
117	20240711	131123	57	100.00	KSQ150		제약	N	N	N	N		N	71100	3500	2	5.18	33292040500	468481	104.69	70500	73700	68000	87800	47400	67600	71063.98	2.33	0	10913	74400	71000	68900	65500	63400	69950	64450	89	20200	500	47320	100	1	17780225	12642	-31.67	15.18	12	2.63	-2245.00	4685.00	82312	20230907	-13.62	28350	20240419	150.79	73700	-3.53	20240711	28350	150.79	20240419	98200	-27.60	20230907	28350	150.79	20240419	1.45	N	310210	500	88 억		414933	N	N	5069	N	00	N
118	20240711	121122	57	100.00	KSQ150		제약	N	N	N	N		N	72200	4600	2	6.80	31563060900	444467	99.32	70500	73700	68000	87800	47400	67600	71013.47	2.33	0	12269	74400	71000	68900	65500	63400	69950	64450	89	20200	500	47320	100	1	17780225	12837	-32.16	15.41	12	2.50	-2245.00	4685.00	82312	20230907	-12.28	28350	20240419	154.67	73700	-2.04	20240711	28350	154.67	20240419	98200	-26.48	20230907	28350	154.67	20240419	1.45	N	310210	500	88 억		414933	N	N	5069	N	00	N
119	20240711	111119	57	100.00	KSQ150		제약	N	N	N	N		N	71200	3600	2	5.33	27908780600	393891	88.02	70500	73700	68000	87800	47400	67600	70854.27	2.33	0	12407	74400	71000	68900	65500	63400	69950	64450	89	20200	500	47320	100	1	17780225	12660	-31.71	15.20	12	2.22	-2245.00	4685.00	82312	20230907	-13.50	28350	20240419	151.15	73700	-3.39	20240711	28350	151.15	20240419	98200	-27.49	20230907	28350	151.15	20240419	1.45	N	310210	500	88 억		414933	N	N	5069	N	00	N
120	20240711	101122	57	100.00	KSQ150		제약	N	N	N	N		N	69000	1400	2	2.07	20486694300	287963	64.35	70500	73700	68000	87800	47400	67600	71143.79	2.33	0	6925	74400	71000	68900	65500	63400	69950	64450	89	20200	500	47320	100	1	17780225	12268	-30.73	14.73	12	1.62	-2245.00	4685.00	82312	20230907	-16.17	28350	20240419	143.39	73700	-6.38	20240711	28350	143.39	20240419	98200	-29.74	20230907	28350	143.39	20240419	1.45	N	310210	500	88 억		414933	N	N	5069	N	00	N
121	20240711	091118	57	100.00	KSQ150		제약	N	N	N	N		N	68600	1000	2	1.48	4005095300	57482	12.85	70500	70700	68000	87800	47400	67600	69676.51	2.33	0	-3193	74400	71000	68900	65500	63400	69950	64450	89	20200	500	47320	100	1	17780225	12197	-30.56	14.64	12	0.32	-2245.00	4685.00	82312	20230907	-16.66	28350	20240419	141.98	72300	-5.12	20240710	28350	141.98	20240419	98200	-30.14	20230907	28350	141.98	20240419	1.45	N	310210	500	88 억		414933	N	N	5069	N	00	N
122	20240710	161113	57	100.00	KSQ150		제약	N	N	N	N		N	67600	-1400	5	-2.03	30908713800	446358	108.37	70900	72300	66800	89700	48300	69000	69247.20	2.37	0	-11650	72666	70832	67966	66132	63266	71750	67050	89	20700	500	48300	100	1	17780225	12019	-30.11	14.43	12	2.51	-2245.00	4685.00	82312	20230907	-17.87	28350	20240419	138.45	72300	-6.50	20240710	28350	138.45	20240419	98200	-31.16	20230907	28350	138.45	20240419	1.41	N	310210	500	88 억		422193	N	N	5069	N	00	N
123	20240710	151118	57	100.00	KSQ150		제약	N	N	N	N		N	67900	-1100	5	-1.59	29397368800	424027	102.95	70900	72300	66800	89700	48300	69000	69329.02	2.37	0	-12293	72666	70832	67966	66132	63266	71750	67050	89	20700	500	48300	100	1	17780225	12073	-30.24	14.49	12	2.38	-2245.00	4685.00	82312	20230907	-17.51	28350	20240419	139.51	72300	-6.09	20240710	28350	139.51	20240419	98200	-30.86	20230907	28350	139.51	20240419	1.41	N	310210	500	88 억		422193	N	N	1434	N	00	N
124	20240710	141118	57	100.00	KSQ150		제약	N	N	N	N		N	69900	900	2	1.30	23109102000	331430	80.47	70900	72300	66800	89700	48300	69000	69725.48	2.37	0	-23395	72666	70832	67966	66132	63266	71750	67050	89	20700	500	48300	100	1	17780225	12428	-31.14	14.92	12	1.86	-2245.00	4685.00	82312	20230907	-15.08	28350	20240419	146.56	72300	-3.32	20240710	28350	146.56	20240419	98200	-28.82	20230907	28350	146.56	20240419	1.41	N	310210	500	88 억		422193	N	N	1434	N	00	N
125	20240710	131117	57	100.00	KSQ150		제약	N	N	N	N		N	70000	1000	2	1.45	21713184500	311402	75.61	70900	72300	66800	89700	48300	69000	69727.23	2.37	0	-22703	72666	70832	67966	66132	63266	71750	67050	89	20700	500	48300	100	1	17780225	12446	-31.18	14.94	12	1.75	-2245.00	4685.00	82312	20230907	-14.96	28350	20240419	146.91	72300	-3.18	20240710	28350	146.91	20240419	98200	-28.72	20230907	28350	146.91	20240419	1.41	N	310210	500	88 억		422193	N	N	1434	N	00	N
126	20240710	121115	57	100.00	KSQ150		제약	N	N	N	N		N	69000	0	3	0.00	19870572500	284939	69.18	70900	72300	66800	89700	48300	69000	69736.28	2.37	0	-15995	72666	70832	67966	66132	63266	71750	67050	89	20700	500	48300	100	1	17780225	12268	-30.73	14.73	12	1.60	-2245.00	4685.00	82312	20230907	-16.17	28350	20240419	143.39	72300	-4.56	20240710	28350	143.39	20240419	98200	-29.74	20230907	28350	143.39	20240419	1.41	N	310210	500	88 억		422193	N	N	1434	N	00	N
127	20240710	111117	57	100.00	KSQ150		제약	N	N	N	N		N	69900	900	2	1.30	17612386300	252175	61.23	70900	72300	66800	89700	48300	69000	69841.99	2.37	0	-15496	72666	70832	67966	66132	63266	71750	67050	89	20700	500	48300	100	1	17780225	12428	-31.14	14.92	12	1.42	-2245.00	4685.00	82312	20230907	-15.08	28350	20240419	146.56	72300	-3.32	20240710	28350	146.56	20240419	98200	-28.82	20230907	28350	146.56	20240419	1.41	N	310210	500	88 억		422193	N	N	1434	N	00	N
128	20240710	101112	57	100.00	KSQ150		제약	N	N	N	N		N	69200	200	2	0.29	14498892800	207607	50.41	70900	72300	66800	89700	48300	69000	69838.25	2.37	0	-12518	72666	70832	67966	66132	63266	71750	67050	89	20700	500	48300	100	1	17780225	12304	-30.82	14.77	12	1.17	-2245.00	4685.00	82312	20230907	-15.93	28350	20240419	144.09	72300	-4.29	20240710	28350	144.09	20240419	98200	-29.53	20230907	28350	144.09	20240419	1.41	N	310210	500	88 억		422193	N	N	1434	N	00	N
129	20240710	091118	57	100.00	KSQ150		제약	N	N	N	N		N	71000	2000	2	2.90	6824416800	96124	23.34	70900	72300	69300	89700	48300	69000	70996.39	2.37	0	-15181	72666	70832	67966	66132	63266	71750	67050	89	20700	500	48300	100	1	17780225	12624	-31.63	15.15	12	0.54	-2245.00	4685.00	82312	20230907	-13.74	28350	20240419	150.44	72300	-1.80	20240710	28350	150.44	20240419	98200	-27.70	20230907	28350	150.44	20240419	1.41	N	310210	500	88 억		422193	N	N	1434	N	00	N
130	20240709	161110	57	100.00	KSQ150		제약	N	N	N	N		N	69000	3100	2	4.70	28003738400	411277	110.80	66200	69800	65100	85600	46200	65900	68089.44	2.41	0	-12328	68633	67266	64633	63266	60633	67950	63950	89	19700	500	46130	100	1	17780225	12268	-30.73	14.73	12	2.31	-2245.00	4685.00	82312	20230907	-16.17	28350	20240419	143.39	69800	-1.15	20240709	28350	143.39	20240419	98200	-29.74	20230907	28350	143.39	20240419	1.39	N	310210	500	88 억		429084	N	N	1434	N	00	N
131	20240709	151117	57	100.00	KSQ150		제약	N	N	N	N		N	69600	3700	2	5.61	26402319900	388036	104.54	66200	69800	65100	85600	46200	65900	68041.13	2.41	0	-19871	68633	67266	64633	63266	60633	67950	63950	89	19700	500	46130	100	1	17780225	12375	-31.00	14.86	12	2.18	-2245.00	4685.00	82312	20230907	-15.44	28350	20240419	145.50	69800	-0.29	20240709	28350	145.50	20240419	98200	-29.12	20230907	28350	145.50	20240419	1.39	N	310210	500	88 억		429084	N	N	661	N	00	N
132	20240709	141116	57	100.00	KSQ150		제약	N	N	N	N		N	68900	3000	2	4.55	23215301800	342129	92.17	66200	69100	65100	85600	46200	65900	67855.64	2.41	0	-18953	68633	67266	64633	63266	60633	67950	63950	89	19700	500	46130	100	1	17780225	12251	-30.69	14.71	12	1.92	-2245.00	4685.00	82312	20230907	-16.29	28350	20240419	143.03	69100	-0.29	20240709	28350	143.03	20240419	98200	-29.84	20230907	28350	143.03	20240419	1.39	N	310210	500	88 억		429084	N	N	661	N	00	N
133	20240709	131120	57	100.00	KSQ150		제약	N	N	N	N		N	68800	2900	2	4.40	21155089100	312149	84.10	66200	69100	65100	85600	46200	65900	67772.65	2.41	0	-15796	68633	67266	64633	63266	60633	67950	63950	89	19700	500	46130	100	1	17780225	12233	-30.65	14.69	12	1.76	-2245.00	4685.00	82312	20230907	-16.42	28350	20240419	142.68	69100	-0.43	20240709	28350	142.68	20240419	98200	-29.94	20230907	28350	142.68	20240419	1.39	N	310210	500	88 억		429084	N	N	661	N	00	N
134	20240709	121121	57	100.00	KSQ150		제약	N	N	N	N		N	69000	3100	2	4.70	19829337600	292855	78.90	66200	69100	65100	85600	46200	65900	67710.68	2.41	0	-16384	68633	67266	64633	63266	60633	67950	63950	89	19700	500	46130	100	1	17780225	12268	-30.73	14.73	12	1.65	-2245.00	4685.00	82312	20230907	-16.17	28350	20240419	143.39	69100	-0.14	20240709	28350	143.39	20240419	98200	-29.74	20230907	28350	143.39	20240419	1.39	N	310210	500	88 억		429084	N	N	661	N	00	N
135	20240709	111121	57	100.00	KSQ150		제약	N	N	N	N		N	68900	3000	2	4.55	17573281700	260061	70.06	66200	69000	65100	85600	46200	65900	67573.96	2.41	0	-14309	68633	67266	64633	63266	60633	67950	63950	89	19700	500	46130	100	1	17780225	12251	-30.69	14.71	12	1.46	-2245.00	4685.00	82312	20230907	-16.29	28350	20240419	143.03	69000	-0.14	20240709	28350	143.03	20240419	98200	-29.84	20230907	28350	143.03	20240419	1.39	N	310210	500	88 억		429084	N	N	661	N	00	N
136	20240709	101117	57	100.00	KSQ150		제약	N	N	N	N		N	68900	3000	2	4.55	13159176000	195892	52.78	66200	68900	65100	85600	46200	65900	67175.94	2.41	0	-14210	68633	67266	64633	63266	60633	67950	63950	89	19700	500	46130	100	1	17780225	12251	-30.69	14.71	12	1.10	-2245.00	4685.00	82312	20230907	-16.29	28350	20240419	143.03	68900	0.00	20240709	28350	143.03	20240419	98200	-29.84	20230907	28350	143.03	20240419	1.39	N	310210	500	88 억		429084	N	N	661	N	00	N
137	20240709	091114	57	100.00	KSQ150		제약	N	N	N	N		N	66300	400	2	0.61	2688631200	40476	10.90	66200	67400	65300	85600	46200	65900	66425.85	2.41	0	-5193	68633	67266	64633	63266	60633	67950	63950	89	19700	500	46130	100	1	17780225	11788	-29.53	14.15	12	0.23	-2245.00	4685.00	82312	20230907	-19.45	28350	20240419	133.86	67400	-1.63	20240709	28350	133.86	20240419	98200	-32.48	20230907	28350	133.86	20240419	1.39	N	310210	500	88 억		429084	N	N	661	N	00	N
138	20240708	161107	57	100.00	KSQ150		제약	N	N	N	N		N	65900	4200	2	6.81	23698666900	370416	67.22	62700	66000	62000	80200	43200	61700	63975.94	2.43	0	-21028	67433	64566	60333	57466	53233	66000	58900	89	18500	500	43190	100	1	17780225	11717	-29.35	14.07	12	2.08	-2245.00	4685.00	82312	20230907	-19.94	28350	20240419	132.45	66000	-0.15	20240708	28350	132.45	20240419	98200	-32.89	20230907	28350	132.45	20240419	1.43	N	310210	500	88 억		432863	N	N	661	N	00	N
139	20240708	151109	57	100.00	KSQ150		제약	N	N	N	N		N	65300	3600	2	5.83	22244960700	348278	63.21	62700	66000	62000	80200	43200	61700	63871.28	2.43	0	-23138	67433	64566	60333	57466	53233	66000	58900	89	18500	500	43190	100	1	17780225	11610	-29.09	13.94	12	1.96	-2245.00	4685.00	82312	20230907	-20.67	28350	20240419	130.34	66000	-1.06	20240708	28350	130.34	20240419	98200	-33.50	20230907	28350	130.34	20240419	1.43	N	310210	500	88 억		432863	N	N	4642	N	00	N
140	20240708	141112	57	100.00	KSQ150		제약	N	N	N	N		N	64700	3000	2	4.86	17950087400	282220	51.22	62700	65700	62000	80200	43200	61700	63603.17	2.43	0	-28400	67433	64566	60333	57466	53233	66000	58900	89	18500	500	43190	100	1	17780225	11504	-28.82	13.81	12	1.59	-2245.00	4685.00	82312	20230907	-21.40	28350	20240419	128.22	65700	-1.52	20240708	28350	128.22	20240419	98200	-34.11	20230907	28350	128.22	20240419	1.43	N	310210	500	88 억		432863	N	N	4642	N	00	N
141	20240708	131107	57	100.00	KSQ150		제약	N	N	N	N		N	64400	2700	2	4.38	16125380900	253875	46.07	62700	65700	62000	80200	43200	61700	63517.01	2.43	0	-33753	67433	64566	60333	57466	53233	66000	58900	89	18500	500	43190	100	1	17780225	11450	-28.69	13.75	12	1.43	-2245.00	4685.00	82312	20230907	-21.76	28350	20240419	127.16	65700	-1.98	20240708	28350	127.16	20240419	98200	-34.42	20230907	28350	127.16	20240419	1.43	N	310210	500	88 억		432863	N	N	4642	N	00	N
142	20240708	121109	57	100.00	KSQ150		제약	N	N	N	N		N	63100	1400	2	2.27	13218996800	207936	37.74	62700	65700	62000	80200	43200	61700	63572.43	2.43	0	-28741	67433	64566	60333	57466	53233	66000	58900	89	18500	500	43190	100	1	17780225	11219	-28.11	13.47	12	1.17	-2245.00	4685.00	82312	20230907	-23.34	28350	20240419	122.57	65700	-3.96	20240708	28350	122.57	20240419	98200	-35.74	20230907	28350	122.57	20240419	1.43	N	310210	500	88 억		432863	N	N	4642	N	00	N
143	20240708	111106	57	100.00	KSQ150		제약	N	N	N	N		N	63500	1800	2	2.92	12052750000	189482	34.39	62700	65700	62000	80200	43200	61700	63608.94	2.43	0	-20301	67433	64566	60333	57466	53233	66000	58900	89	18500	500	43190	100	1	17780225	11290	-28.29	13.55	12	1.07	-2245.00	4685.00	82312	20230907	-22.85	28350	20240419	123.99	65700	-3.35	20240708	28350	123.99	20240419	98200	-35.34	20230907	28350	123.99	20240419	1.43	N	310210	500	88 억		432863	N	N	4642	N	00	N
144	20240708	101107	57	100.00	KSQ150		제약	N	N	N	N		N	62900	1200	2	1.94	10200612900	160285	29.09	62700	65700	62000	80200	43200	61700	63640.47	2.43	0	-13050	67433	64566	60333	57466	53233	66000	58900	89	18500	500	43190	100	1	17780225	11184	-28.02	13.43	12	0.90	-2245.00	4685.00	82312	20230907	-23.58	28350	20240419	121.87	65700	-4.26	20240708	28350	121.87	20240419	98200	-35.95	20230907	28350	121.87	20240419	1.43	N	310210	500	88 억		432863	N	N	4642	N	00	N
145	20240708	091106	57	100.00	KSQ150		제약	N	N	N	N		N	62500	800	2	1.30	3467129000	55079	10.00	62700	64300	62000	80200	43200	61700	62948.29	2.43	0	-16526	67433	64566	60333	57466	53233	66000	58900	89	18500	500	43190	100	1	17780225	11113	-27.84	13.34	12	0.31	-2245.00	4685.00	82312	20230907	-24.07	28350	20240419	120.46	64300	-2.80	20240708	28350	120.46	20240419	98200	-36.35	20230907	28350	120.46	20240419	1.43	N	310210	500	88 억		432863	N	N	4642	N	00	N
146	20240705	161101	57	100.00	KSQ150		제약	N	N	N	N		N	61700	4700	2	8.25	33630335900	550483	111.90	57000	63200	56100	74100	39900	57000	61092.80	2.32	0	2570	63466	60232	56266	53032	49066	61850	54650	89	17100	500	39900	100	1	17780225	10970	-27.48	13.17	12	3.10	-2245.00	4685.00	82312	20230907	-25.04	28350	20240419	117.64	63200	-2.37	20240705	28350	117.64	20240419	98200	-37.17	20230907	28350	117.64	20240419	1.39	N	310210	500	88 억		412839	N	N	4642	N	00	N
147	20240705	151105	57	100.00	KSQ150		제약	N	N	N	N		N	61500	4500	2	7.89	32833469400	537545	109.27	57000	63200	56100	74100	39900	57000	61081.28	2.32	0	1601	63466	60232	56266	53032	49066	61850	54650	89	17100	500	39900	100	1	17780225	10935	-27.39	13.13	12	3.02	-2245.00	4685.00	82312	20230907	-25.28	28350	20240419	116.93	63200	-2.69	20240705	28350	116.93	20240419	98200	-37.37	20230907	28350	116.93	20240419	1.39	N	310210	500	88 억		412839	N	N	370	N	00	N
148	20240705	141107	57	100.00	KSQ150		제약	N	N	N	N		N	61500	4500	2	7.89	31307395400	512715	104.22	57000	63200	56100	74100	39900	57000	61062.89	2.32	0	1480	63466	60232	56266	53032	49066	61850	54650	89	17100	500	39900	100	1	17780225	10935	-27.39	13.13	12	2.88	-2245.00	4685.00	82312	20230907	-25.28	28350	20240419	116.93	63200	-2.69	20240705	28350	116.93	20240419	98200	-37.37	20230907	28350	116.93	20240419	1.39	N	310210	500	88 억		412839	N	N	370	N	00	N
149	20240705	131104	57	100.00	KSQ150		제약	N	N	N	N		N	61600	4600	2	8.07	28960389300	474685	96.49	57000	63200	56100	74100	39900	57000	61010.66	2.32	0	-3304	63466	60232	56266	53032	49066	61850	54650	89	17100	500	39900	100	1	17780225	10953	-27.44	13.15	12	2.67	-2245.00	4685.00	82312	20230907	-25.16	28350	20240419	117.28	63200	-2.53	20240705	28350	117.28	20240419	98200	-37.27	20230907	28350	117.28	20240419	1.39	N	310210	500	88 억		412839	N	N	370	N	00	N
150	20240705	121105	57	100.00	KSQ150		제약	N	N	N	N		N	61400	4400	2	7.72	27594639100	452521	91.99	57000	63200	56100	74100	39900	57000	60980.80	2.32	0	-6281	63466	60232	56266	53032	49066	61850	54650	89	17100	500	39900	100	1	17780225	10917	-27.35	13.11	12	2.55	-2245.00	4685.00	82312	20230907	-25.41	28350	20240419	116.58	63200	-2.85	20240705	28350	116.58	20240419	98200	-37.47	20230907	28350	116.58	20240419	1.39	N	310210	500	88 억		412839	N	N	370	N	00	N
151	20240705	111101	57	100.00	KSQ150		제약	N	N	N	N		N	62200	5200	2	9.12	25579040400	419755	85.33	57000	63200	56100	74100	39900	57000	60939.09	2.32	0	-2980	63466	60232	56266	53032	49066	61850	54650	89	17100	500	39900	100	1	17780225	11059	-27.71	13.28	12	2.36	-2245.00	4685.00	82312	20230907	-24.43	28350	20240419	119.40	63200	-1.58	20240705	28350	119.40	20240419	98200	-36.66	20230907	28350	119.40	20240419	1.39	N	310210	500	88 억		412839	N	N	370	N	00	N
152	20240705	101101	57	100.00	KSQ150		제약	N	N	N	N		N	61800	4800	2	8.42	14076256000	234215	47.61	57000	62000	56100	74100	39900	57000	60101.23	2.32	0	-13286	63466	60232	56266	53032	49066	61850	54650	89	17100	500	39900	100	1	17780225	10988	-27.53	13.19	12	1.32	-2245.00	4685.00	82312	20230907	-24.92	28350	20240419	117.99	62000	-0.32	20240705	28350	117.99	20240419	98200	-37.07	20230907	28350	117.99	20240419	1.39	N	310210	500	88 억		412839	N	N	370	N	00	N
153	20240705	091103	57	100.00	KSQ150		제약	N	N	N	N		N	59500	2500	2	4.39	2388540100	41267	8.39	57000	59500	56100	74100	39900	57000	57882.59	2.32	0	-14514	63466	60232	56266	53032	49066	61850	54650	89	17100	500	39900	100	1	17780225	10579	-26.50	12.70	12	0.23	-2245.00	4685.00	82312	20230907	-27.71	28350	20240419	109.88	59500	0.00	20240704	28350	109.88	20240419	98200	-39.41	20230907	28350	109.88	20240419	1.39	N	310210	500	88 억		412839	N	N	370	N	00	N
154	20240704	161057	57	100.00	KSQ150		제약	N	N	N	N		N	57000	3400	2	6.34	28046452000	490297	206.09	53100	59500	52300	69600	37600	53600	57203.23	2.11	0	30943	57066	55332	53266	51532	49466	56200	52400	89	16000	500	37520	100	1	17780225	10135	-25.39	12.17	12	2.76	-2245.00	4685.00	82312	20230907	-30.75	28350	20240419	101.06	59500	-4.20	20240704	28350	101.06	20240419	98200	-41.96	20230907	28350	101.06	20240419	1.34	N	310210	500	88 억		375249	N	N	370	N	00	N
155	20240704	151101	57	100.00	KSQ150		제약	N	N	N	N		N	55700	2100	2	3.92	26886579100	469738	197.45	53100	59500	52300	69600	37600	53600	57237.39	2.11	0	32736	57066	55332	53266	51532	49466	56200	52400	89	16000	500	37520	100	1	17780225	9904	-24.81	11.89	12	2.64	-2245.00	4685.00	82312	20230907	-32.33	28350	20240419	96.47	59500	-6.39	20240704	28350	96.47	20240419	98200	-43.28	20230907	28350	96.47	20240419	1.34	N	310210	500	88 억		375249	N	N	513	N	00	N
156	20240704	141100	57	100.00	KSQ150		제약	N	N	N	N		N	56300	2700	2	5.04	25016054000	436285	183.39	53100	59500	52300	69600	37600	53600	57338.79	2.11	0	32719	57066	55332	53266	51532	49466	56200	52400	89	16000	500	37520	100	1	17780225	10010	-25.08	12.02	12	2.45	-2245.00	4685.00	82312	20230907	-31.60	28350	20240419	98.59	59500	-5.38	20240704	28350	98.59	20240419	98200	-42.67	20230907	28350	98.59	20240419	1.34	N	310210	500	88 억		375249	N	N	513	N	00	N
157	20240704	131100	57	100.00	KSQ150		제약	N	N	N	N		N	57900	4300	2	8.02	20672550500	359369	151.06	53100	59500	52300	69600	37600	53600	57524.58	2.11	0	21765	57066	55332	53266	51532	49466	56200	52400	89	16000	500	37520	100	1	17780225	10295	-25.79	12.36	12	2.02	-2245.00	4685.00	82312	20230907	-29.66	28350	20240419	104.23	59500	-2.69	20240704	28350	104.23	20240419	98200	-41.04	20230907	28350	104.23	20240419	1.34	N	310210	500	88 억		375249	N	N	513	N	00	N
158	20240704	121101	57	100.00	KSQ150		제약	N	N	N	N		N	57600	4000	2	7.46	19368955200	336842	141.59	53100	59500	52300	69600	37600	53600	57501.60	2.11	0	23092	57066	55332	53266	51532	49466	56200	52400	89	16000	500	37520	100	1	17780225	10241	-25.66	12.29	12	1.89	-2245.00	4685.00	82312	20230907	-30.02	28350	20240419	103.17	59500	-3.19	20240704	28350	103.17	20240419	98200	-41.34	20230907	28350	103.17	20240419	1.34	N	310210	500	88 억		375249	N	N	513	N	00	N
159	20240704	111058	57	100.00	KSQ150		제약	N	N	N	N		N	58200	4600	2	8.58	16608240400	289137	121.54	53100	59500	52300	69600	37600	53600	57440.73	2.11	0	14217	57066	55332	53266	51532	49466	56200	52400	89	16000	500	37520	100	1	17780225	10348	-25.92	12.42	12	1.63	-2245.00	4685.00	82312	20230907	-29.29	28350	20240419	105.29	59500	-2.18	20240704	28350	105.29	20240419	98200	-40.73	20230907	28350	105.29	20240419	1.34	N	310210	500	88 억		375249	N	N	513	N	00	N
160	20240704	101059	57	100.00	KSQ150		제약	N	N	N	N		N	58500	4900	2	9.14	8653397000	153276	64.43	53100	59500	52300	69600	37600	53600	56456.31	2.11	0	-7050	57066	55332	53266	51532	49466	56200	52400	89	16000	500	37520	100	1	17780225	10401	-26.06	12.49	12	0.86	-2245.00	4685.00	82312	20230907	-28.93	28350	20240419	106.35	59500	-1.68	20240704	28350	106.35	20240419	98200	-40.43	20230907	28350	106.35	20240419	1.34	N	310210	500	88 억		375249	N	N	513	N	00	N
161	20240704	091101	57	100.00	KSQ150		제약	N	N	N	N		N	53400	-200	5	-0.37	435379800	8221	3.46	53100	53600	52300	69600	37600	53600	52959.47	2.11	0	-1616	57066	55332	53266	51532	49466	56200	52400	89	16000	500	37520	100	1	17780225	9495	-23.79	11.40	12	0.05	-2245.00	4685.00	82312	20230907	-35.12	28350	20240419	88.36	56400	-5.32	20240701	28350	88.36	20240419	98200	-45.62	20230907	28350	88.36	20240419	1.34	N	310210	500	88 억		375249	N	N	513	N	00	N
162	20240703	161054	57	100.00	KSQ150		제약	N	N	N	N		N	53600	1200	2	2.29	12670762700	237294	80.81	52000	55000	51200	68100	36700	52400	53399.43	2.30	0	-44973	56866	54632	52366	50132	47866	53500	49000	89	15700	500	36680	100	1	17780225	9530	-23.88	11.44	12	1.33	-2245.00	4685.00	82312	20230907	-34.88	28350	20240419	89.07	56400	-4.96	20240701	28350	89.07	20240419	98200	-45.42	20230907	28350	89.07	20240419	1.26	N	310210	500	88 억		409480	N	N	513	N	00	N
163	20240703	151058	57	100.00	KSQ150		제약	N	N	N	N		N	53400	1000	2	1.91	12321973400	230776	78.59	52000	55000	51200	68100	36700	52400	53396.45	2.30	0	-44510	56866	54632	52366	50132	47866	53500	49000	89	15700	500	36680	100	1	17780225	9495	-23.79	11.40	12	1.30	-2245.00	4685.00	82312	20230907	-35.12	28350	20240419	88.36	56400	-5.32	20240701	28350	88.36	20240419	98200	-45.62	20230907	28350	88.36	20240419	1.26	N	310210	500	88 억		409480	N	N	130	N	00	N
164	20240703	141058	57	100.00	KSQ150		제약	N	N	N	N		N	53600	1200	2	2.29	11321708700	211966	72.18	52000	55000	51200	68100	36700	52400	53415.95	2.30	0	-45353	56866	54632	52366	50132	47866	53500	49000	89	15700	500	36680	100	1	17780225	9530	-23.88	11.44	12	1.19	-2245.00	4685.00	82312	20230907	-34.88	28350	20240419	89.07	56400	-4.96	20240701	28350	89.07	20240419	98200	-45.42	20230907	28350	89.07	20240419	1.26	N	310210	500	88 억		409480	N	N	130	N	00	N
165	20240703	131057	57	100.00	KSQ150		제약	N	N	N	N		N	53800	1400	2	2.67	9480089700	177856	60.57	52000	55000	51200	68100	36700	52400	53305.35	2.30	0	-43177	56866	54632	52366	50132	47866	53500	49000	89	15700	500	36680	100	1	17780225	9566	-23.96	11.48	12	1.00	-2245.00	4685.00	82312	20230907	-34.64	28350	20240419	89.77	56400	-4.61	20240701	28350	89.77	20240419	98200	-45.21	20230907	28350	89.77	20240419	1.26	N	310210	500	88 억		409480	N	N	130	N	00	N
166	20240703	121056	57	100.00	KSQ150		제약	N	N	N	N		N	53700	1300	2	2.48	7485941300	140896	47.98	52000	55000	51200	68100	36700	52400	53134.34	2.30	0	-41102	56866	54632	52366	50132	47866	53500	49000	89	15700	500	36680	100	1	17780225	9548	-23.92	11.46	12	0.79	-2245.00	4685.00	82312	20230907	-34.76	28350	20240419	89.42	56400	-4.79	20240701	28350	89.42	20240419	98200	-45.32	20230907	28350	89.42	20240419	1.26	N	310210	500	88 억		409480	N	N	130	N	00	N
167	20240703	111059	57	100.00	KSQ150		제약	N	N	N	N		N	53100	700	2	1.34	5990721300	113001	38.48	52000	55000	51200	68100	36700	52400	53018.30	2.30	0	-36452	56866	54632	52366	50132	47866	53500	49000	89	15700	500	36680	100	1	17780225	9441	-23.65	11.33	12	0.64	-2245.00	4685.00	82312	20230907	-35.49	28350	20240419	87.30	56400	-5.85	20240701	28350	87.30	20240419	98200	-45.93	20230907	28350	87.30	20240419	1.26	N	310210	500	88 억		409480	N	N	130	N	00	N
168	20240703	101059	57	100.00	KSQ150		제약	N	N	N	N		N	53000	600	2	1.15	5046361900	95122	32.39	52000	55000	51200	68100	36700	52400	53055.93	2.30	0	-32812	56866	54632	52366	50132	47866	53500	49000	89	15700	500	36680	100	1	17780225	9424	-23.61	11.31	12	0.53	-2245.00	4685.00	82312	20230907	-35.61	28350	20240419	86.95	56400	-6.03	20240701	28350	86.95	20240419	98200	-46.03	20230907	28350	86.95	20240419	1.26	N	310210	500	88 억		409480	N	N	130	N	00	N
169	20240703	091056	57	100.00	KSQ150		제약	N	N	N	N		N	52700	300	2	0.57	1318957000	25344	8.63	52000	53200	51200	68100	36700	52400	52032.81	2.30	0	-5327	56866	54632	52366	50132	47866	53500	49000	89	15700	500	36680	100	1	17780225	9370	-23.47	11.25	12	0.14	-2245.00	4685.00	82312	20230907	-35.98	28350	20240419	85.89	56400	-6.56	20240701	28350	85.89	20240419	98200	-46.33	20230907	28350	85.89	20240419	1.26	N	310210	500	88 억		409480	N	N	130	N	00	N
170	20240702	161052	57	100.00	KSQ150		제약	N	N	N	N		N	52400	-600	5	-1.13	14532058600	277815	40.66	53000	54600	50100	68900	37100	53000	52308.37	2.36	0	-7743	60666	56832	52566	48732	44466	58750	50650	89	15900	500	37100	100	1	17780225	9317	-23.34	11.18	12	1.56	-2245.00	4685.00	82312	20230907	-36.34	28350	20240419	84.83	56400	-7.09	20240701	28350	84.83	20240419	98200	-46.64	20230907	28350	84.83	20240419	1.27	N	310210	500	88 억		420350	N	N	130	N	00	N
171	20240702	151055	57	100.00	KSQ150		제약	N	N	N	N		N	52300	-700	5	-1.32	14046891100	268583	39.31	53000	54600	50100	68900	37100	53000	52300.00	2.36	0	-4941	60666	56832	52566	48732	44466	58750	50650	89	15900	500	37100	100	1	17780225	9299	-23.30	11.16	12	1.51	-2245.00	4685.00	82312	20230907	-36.46	28350	20240419	84.48	56400	-7.27	20240701	28350	84.48	20240419	98200	-46.74	20230907	28350	84.48	20240419	1.27	N	310210	500	88 억		420350	N	N	384	N	00	N
172	20240702	141055	57	100.00	KSQ150		제약	N	N	N	N		N	52500	-500	5	-0.94	12932182700	247284	36.19	53000	54600	50100	68900	37100	53000	52296.88	2.36	0	-3550	60666	56832	52566	48732	44466	58750	50650	89	15900	500	37100	100	1	17780225	9335	-23.39	11.21	12	1.39	-2245.00	4685.00	82312	20230907	-36.22	28350	20240419	85.19	56400	-6.91	20240701	28350	85.19	20240419	98200	-46.54	20230907	28350	85.19	20240419	1.27	N	310210	500	88 억		420350	N	N	384	N	00	N
173	20240702	131055	57	100.00	KSQ150		제약	N	N	N	N		N	53200	200	2	0.38	11075292600	211884	31.01	53000	54600	50100	68900	37100	53000	52270.55	2.36	0	-13870	60666	56832	52566	48732	44466	58750	50650	89	15900	500	37100	100	1	17780225	9459	-23.70	11.36	12	1.19	-2245.00	4685.00	82312	20230907	-35.37	28350	20240419	87.65	56400	-5.67	20240701	28350	87.65	20240419	98200	-45.82	20230907	28350	87.65	20240419	1.27	N	310210	500	88 억		420350	N	N	384	N	00	N
174	20240702	121055	57	100.00	KSQ150		제약	N	N	N	N		N	53700	700	2	1.32	9634687100	184980	27.08	53000	54600	50100	68900	37100	53000	52085.02	2.36	0	-18058	60666	56832	52566	48732	44466	58750	50650	89	15900	500	37100	100	1	17780225	9548	-23.92	11.46	12	1.04	-2245.00	4685.00	82312	20230907	-34.76	28350	20240419	89.42	56400	-4.79	20240701	28350	89.42	20240419	98200	-45.32	20230907	28350	89.42	20240419	1.27	N	310210	500	88 억		420350	N	N	384	N	00	N
175	20240702	111054	57	100.00	KSQ150		제약	N	N	N	N		N	52800	-200	5	-0.38	7960673300	153845	22.52	53000	53200	50100	68900	37100	53000	51744.76	2.36	0	-8492	60666	56832	52566	48732	44466	58750	50650	89	15900	500	37100	100	1	17780225	9388	-23.52	11.27	12	0.87	-2245.00	4685.00	82312	20230907	-35.85	28350	20240419	86.24	56400	-6.38	20240701	28350	86.24	20240419	98200	-46.23	20230907	28350	86.24	20240419	1.27	N	310210	500	88 억		420350	N	N	384	N	00	N
176	20240702	101054	57	100.00	KSQ150		제약	N	N	N	N		N	50600	-2400	5	-4.53	5877073500	113387	16.60	53000	53100	50500	68900	37100	53000	51831.99	2.36	0	-7110	60666	56832	52566	48732	44466	58750	50650	89	15900	500	37100	100	1	17780225	8997	-22.54	10.80	12	0.64	-2245.00	4685.00	82312	20230907	-38.53	28350	20240419	78.48	56400	-10.28	20240701	28350	78.48	20240419	98200	-48.47	20230907	28350	78.48	20240419	1.27	N	310210	500	88 억		420350	N	N	384	N	00	N
177	20240702	091055	57	100.00	KSQ150		제약	N	N	N	N		N	52900	-100	5	-0.19	926260800	17590	2.57	53000	53100	52000	68900	37100	53000	52658.37	2.36	0	-5579	60666	56832	52566	48732	44466	58750	50650	89	15900	500	37100	100	1	17780225	9406	-23.56	11.29	12	0.10	-2245.00	4685.00	82312	20230907	-35.73	28350	20240419	86.60	56400	-6.21	20240701	28350	86.60	20240419	98200	-46.13	20230907	28350	86.60	20240419	1.27	N	310210	500	88 억		420350	N	N	384	N	00	N
178	20240701	161050	57	100.00	KSQ150		제약	N	N	N	N		N	53000	4150	2	8.50	36200569650	680933	634.99	48500	56400	48300	63500	34200	48850	53163.28	1.99	0	75369	51183	50016	48933	47766	46683	49475	47225	89	14650	500	34190	100	1	17780225	9424	-23.61	11.31	12	3.83	-2245.00	4685.00	82312	20230907	-35.61	28350	20240419	86.95	56400	-6.03	20240701	28350	86.95	20240419	98200	-46.03	20230907	28350	86.95	20240419	1.26	N	310210	500	88 억		353674	N	N	384	N	00	N
179	20240701	151053	57	100.00	KSQ150		제약	N	N	N	N		N	52900	4050	2	8.29	35565729950	668938	623.80	48500	56400	48300	63500	34200	48850	53167.45	1.99	0	76301	51183	50016	48933	47766	46683	49475	47225	89	14650	500	34190	100	1	17780225	9406	-23.56	11.29	12	3.76	-2245.00	4685.00	82312	20230907	-35.73	28350	20240419	86.60	56400	-6.21	20240701	28350	86.60	20240419	98200	-46.13	20230907	28350	86.60	20240419	1.26	N	310210	500	88 억		353674	N	N	209	N	00	N
180	20240701	141051	57	100.00	KSQ150		제약	N	N	N	N		N	52400	3550	2	7.27	33955834250	638294	595.22	48500	56400	48300	63500	34200	48850	53197.80	1.99	0	66708	51183	50016	48933	47766	46683	49475	47225	89	14650	500	34190	100	1	17780225	9317	-23.34	11.18	12	3.59	-2245.00	4685.00	82312	20230907	-36.34	28350	20240419	84.83	56400	-7.09	20240701	28350	84.83	20240419	98200	-46.64	20230907	28350	84.83	20240419	1.26	N	310210	500	88 억		353674	N	N	209	N	00	N
181	20240701	131051	57	100.00	KSQ150		제약	N	N	N	N		N	52900	4050	2	8.29	31493789850	591376	551.47	48500	56400	48300	63500	34200	48850	53255.10	1.99	0	51296	51183	50016	48933	47766	46683	49475	47225	89	14650	500	34190	100	1	17780225	9406	-23.56	11.29	12	3.33	-2245.00	4685.00	82312	20230907	-35.73	28350	20240419	86.60	56400	-6.21	20240701	28350	86.60	20240419	98200	-46.13	20230907	28350	86.60	20240419	1.26	N	310210	500	88 억		353674	N	N	209	N	00	N
182	20240701	121052	57	100.00	KSQ150		제약	N	N	N	N		N	52800	3950	2	8.09	30170950250	566269	528.06	48500	56400	48300	63500	34200	48850	53280.24	1.99	0	48584	51183	50016	48933	47766	46683	49475	47225	89	14650	500	34190	100	1	17780225	9388	-23.52	11.27	12	3.18	-2245.00	4685.00	82312	20230907	-35.85	28350	20240419	86.24	56400	-6.38	20240701	28350	86.24	20240419	98200	-46.23	20230907	28350	86.24	20240419	1.26	N	310210	500	88 억		353674	N	N	209	N	00	N
183	20240701	111048	57	100.00	KSQ150		제약	N	N	N	N		N	53400	4550	2	9.31	26590987050	498676	465.03	48500	56400	48300	63500	34200	48850	53323.17	1.99	0	55116	51183	50016	48933	47766	46683	49475	47225	89	14650	500	34190	100	1	17780225	9495	-23.79	11.40	12	2.80	-2245.00	4685.00	82312	20230907	-35.12	28350	20240419	88.36	56400	-5.32	20240701	28350	88.36	20240419	98200	-45.62	20230907	28350	88.36	20240419	1.26	N	310210	500	88 억		353674	N	N	209	N	00	N
184	20240701	101047	57	100.00	KSQ150		제약	N	N	N	N		N	52900	4050	2	8.29	10531577650	203717	189.97	48500	53100	48300	63500	34200	48850	51697.10	1.99	0	31810	51183	50016	48933	47766	46683	49475	47225	89	14650	500	34190	100	1	17780225	9406	-23.56	11.29	12	1.15	-2245.00	4685.00	82312	20230907	-35.73	28350	20240419	86.60	55500	-4.68	20240102	28350	86.60	20240419	98200	-46.13	20230907	28350	86.60	20240419	1.26	N	310210	500	88 억		353674	N	N	209	N	00	N
185	20240701	091045	57	100.00	KSQ150		제약	N	N	N	N		N	50700	1850	2	3.79	1541897050	30650	28.58	48500	51000	48300	63500	34200	48850	50306.59	1.99	0	4521	51183	50016	48933	47766	46683	49475	47225	89	14650	500	34190	100	1	17780225	9015	-22.58	10.82	12	0.17	-2245.00	4685.00	82312	20230907	-38.41	28350	20240419	78.84	55500	-8.65	20240102	28350	78.84	20240419	98200	-48.37	20230907	28350	78.84	20240419	1.26	N	310210	500	88 억		353674	N	N	209	N	00	N