KissMeData/086450/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	160715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17640	-440	5	-2.43	2774746830	155984	146.91	18000	18100	17540	23500	12660	18080	17788.76	17.42	0	-15282	18373	18226	18013	17866	17653	18300	17940	222	5420	500	13370	10	1	44460000	7843	16.91	1.46	12	0.35	1043.00	12110.00	20600	20240718	-14.37	13000	20230726	35.69	20600	-14.37	20240718	14990	17.68	20240305	20600	-14.37	20240718	13530	30.38	20230731	0.80	N	086450	500	222 억		7746318	N	N	1236	N	00	N
3	20240731	150724	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17640	-440	5	-2.43	2584072290	145167	136.72	18000	18100	17540	23500	12660	18080	17800.68	17.42	0	-14616	18373	18226	18013	17866	17653	18300	17940	222	5420	500	13370	10	1	44460000	7843	16.91	1.46	12	0.33	1043.00	12110.00	20600	20240718	-14.37	13000	20230726	35.69	20600	-14.37	20240718	14990	17.68	20240305	20600	-14.37	20240718	13530	30.38	20230731	0.80	N	086450	500	222 억		7746318	N	N	977	N	00	N
4	20240731	140724	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17570	-510	5	-2.82	2175372970	121962	114.87	18000	18100	17570	23500	12660	18080	17836.48	17.42	0	-16693	18373	18226	18013	17866	17653	18300	17940	222	5420	500	13370	10	1	44460000	7812	16.85	1.45	12	0.27	1043.00	12110.00	20600	20240718	-14.71	13000	20230726	35.15	20600	-14.71	20240718	14990	17.21	20240305	20600	-14.71	20240718	13530	29.86	20230731	0.80	N	086450	500	222 억		7746318	N	N	977	N	00	N
5	20240731	130722	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17780	-300	5	-1.66	1544249130	86282	81.26	18000	18100	17740	23500	12660	18080	17897.70	17.42	0	-7789	18373	18226	18013	17866	17653	18300	17940	222	5420	500	13370	10	1	44460000	7905	17.05	1.47	12	0.19	1043.00	12110.00	20600	20240718	-13.69	13000	20230726	36.77	20600	-13.69	20240718	14990	18.61	20240305	20600	-13.69	20240718	13530	31.41	20230731	0.80	N	086450	500	222 억		7746318	N	N	977	N	00	N
6	20240731	120722	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17810	-270	5	-1.49	1260571930	70339	66.25	18000	18100	17770	23500	12660	18080	17921.38	17.42	0	-8602	18373	18226	18013	17866	17653	18300	17940	222	5420	500	13370	10	1	44460000	7918	17.08	1.47	12	0.16	1043.00	12110.00	20600	20240718	-13.54	13000	20230726	37.00	20600	-13.54	20240718	14990	18.81	20240305	20600	-13.54	20240718	13530	31.63	20230731	0.80	N	086450	500	222 억		7746318	N	N	977	N	00	N
7	20240731	110723	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17830	-250	5	-1.38	854667550	47532	44.77	18000	18100	17830	23500	12660	18080	17980.89	17.42	0	-9594	18373	18226	18013	17866	17653	18300	17940	222	5420	500	13370	10	1	44460000	7927	17.09	1.47	12	0.11	1043.00	12110.00	20600	20240718	-13.45	13000	20230726	37.15	20600	-13.45	20240718	14990	18.95	20240305	20600	-13.45	20240718	13530	31.78	20230731	0.80	N	086450	500	222 억		7746318	N	N	977	N	00	N
8	20240731	100721	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18040	-40	5	-0.22	381368040	21191	19.96	18000	18100	17930	23500	12660	18080	17996.69	17.42	0	-662	18373	18226	18013	17866	17653	18300	17940	222	5420	500	13370	10	1	44460000	8021	17.30	1.49	12	0.05	1043.00	12110.00	20600	20240718	-12.43	13000	20230726	38.77	20600	-12.43	20240718	14990	20.35	20240305	20600	-12.43	20240718	13530	33.33	20230731	0.80	N	086450	500	222 억		7746318	N	N	977	N	00	N
9	20240731	090718	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18060	-20	5	-0.11	42436630	2356	2.22	18000	18080	17980	23500	12660	18080	18012.12	17.42	0	1363	18373	18226	18013	17866	17653	18300	17940	222	5420	500	13370	10	1	44460000	8029	17.32	1.49	12	0.01	1043.00	12110.00	20600	20240718	-12.33	13000	20230726	38.92	20600	-12.33	20240718	14990	20.48	20240305	20600	-12.33	20240718	13530	33.48	20230731	0.80	N	086450	500	222 억		7746318	N	N	977	N	00	N
10	20240730	160703	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18080	-50	5	-0.28	1901998630	105856	84.83	17950	18160	17800	23550	12700	18130	17967.73	17.42	0	4560	18476	18302	18166	17992	17856	18235	17925	222	5420	500	13410	10	1	44460000	8038	17.33	1.49	12	0.24	1043.00	12110.00	20600	20240718	-12.23	13000	20230726	39.08	20600	-12.23	20240718	14990	20.61	20240305	20600	-12.23	20240718	13530	33.63	20230731	0.80	N	086450	500	222 억		7743577	N	N	977	N	00	N
11	20240730	150715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18100	-30	5	-0.17	1816011150	101102	81.02	17950	18160	17800	23550	12700	18130	17962.17	17.42	0	3608	18476	18302	18166	17992	17856	18235	17925	222	5420	500	13410	10	1	44460000	8047	17.35	1.49	12	0.23	1043.00	12110.00	20600	20240718	-12.14	13000	20230726	39.23	20600	-12.14	20240718	14990	20.75	20240305	20600	-12.14	20240718	13530	33.78	20230731	0.80	N	086450	500	222 억		7743577	N	N	521	N	00	N
12	20240730	140706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18060	-70	5	-0.39	1697296500	94525	75.75	17950	18160	17800	23550	12700	18130	17956.06	17.42	0	814	18476	18302	18166	17992	17856	18235	17925	222	5420	500	13410	10	1	44460000	8029	17.32	1.49	12	0.21	1043.00	12110.00	20600	20240718	-12.33	13000	20230726	38.92	20600	-12.33	20240718	14990	20.48	20240305	20600	-12.33	20240718	13530	33.48	20230731	0.80	N	086450	500	222 억		7743577	N	N	521	N	00	N
13	20240730	130712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18010	-120	5	-0.66	1536427090	85607	68.60	17950	18160	17800	23550	12700	18130	17947.45	17.42	0	-1411	18476	18302	18166	17992	17856	18235	17925	222	5420	500	13410	10	1	44460000	8007	17.27	1.49	12	0.19	1043.00	12110.00	20600	20240718	-12.57	13000	20230726	38.54	20600	-12.57	20240718	14990	20.15	20240305	20600	-12.57	20240718	13530	33.11	20230731	0.80	N	086450	500	222 억		7743577	N	N	521	N	00	N
14	20240730	120705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17990	-140	5	-0.77	1434280240	79930	64.05	17950	18160	17800	23550	12700	18130	17944.20	17.42	0	-2906	18476	18302	18166	17992	17856	18235	17925	222	5420	500	13410	10	1	44460000	7998	17.25	1.49	12	0.18	1043.00	12110.00	20600	20240718	-12.67	13000	20230726	38.38	20600	-12.67	20240718	14990	20.01	20240305	20600	-12.67	20240718	13530	32.96	20230731	0.80	N	086450	500	222 억		7743577	N	N	521	N	00	N
15	20240730	110714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17930	-200	5	-1.10	1074419420	59910	48.01	17950	18160	17800	23550	12700	18130	17933.89	17.42	0	-12165	18476	18302	18166	17992	17856	18235	17925	222	5420	500	13410	10	1	44460000	7972	17.19	1.48	12	0.13	1043.00	12110.00	20600	20240718	-12.96	13000	20230726	37.92	20600	-12.96	20240718	14990	19.61	20240305	20600	-12.96	20240718	13530	32.52	20230731	0.80	N	086450	500	222 억		7743577	N	N	521	N	00	N
16	20240730	100714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17870	-260	5	-1.43	729656640	40623	32.55	17950	18160	17820	23550	12700	18130	17961.66	17.42	0	-12597	18476	18302	18166	17992	17856	18235	17925	222	5420	500	13410	10	1	44460000	7945	17.13	1.48	12	0.09	1043.00	12110.00	20600	20240718	-13.25	13000	20230726	37.46	20600	-13.25	20240718	14990	19.21	20240305	20600	-13.25	20240718	13530	32.08	20230731	0.80	N	086450	500	222 억		7743577	N	N	521	N	00	N
17	20240730	090716	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18080	-50	5	-0.28	117017300	6511	5.22	17950	18100	17920	23550	12700	18130	17972.25	17.42	0	-347	18476	18302	18166	17992	17856	18235	17925	222	5420	500	13410	10	1	44460000	8038	17.33	1.49	12	0.01	1043.00	12110.00	20600	20240718	-12.23	13000	20230726	39.08	20600	-12.23	20240718	14990	20.61	20240305	20600	-12.23	20240718	13530	33.63	20230731	0.80	N	086450	500	222 억		7743577	N	N	521	N	00	N
18	20240729	160703	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18130	170	2	0.95	2260431620	124346	62.49	18140	18340	18030	23300	12580	17960	18178.65	17.38	0	38008	18746	18352	18076	17682	17406	18215	17545	222	5340	500	13290	10	1	44460000	8061	17.38	1.50	12	0.28	1043.00	12110.00	20600	20240718	-11.99	13000	20230726	39.46	20600	-11.99	20240718	14990	20.95	20240305	20600	-11.99	20240718	13530	34.00	20230731	0.82	N	086450	500	222 억		7726990	N	N	521	N	00	N
19	20240729	150711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18180	220	2	1.22	2173236460	119543	60.08	18140	18340	18030	23300	12580	17960	18179.54	17.38	0	35722	18746	18352	18076	17682	17406	18215	17545	222	5340	500	13290	10	1	44460000	8083	17.43	1.50	12	0.27	1043.00	12110.00	20600	20240718	-11.75	13000	20230726	39.85	20600	-11.75	20240718	14990	21.28	20240305	20600	-11.75	20240718	13530	34.37	20230731	0.82	N	086450	500	222 억		7726990	N	N	159	N	00	N
20	20240729	140717	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18240	280	2	1.56	1809421900	99520	50.02	18140	18340	18030	23300	12580	17960	18181.49	17.38	0	28128	18746	18352	18076	17682	17406	18215	17545	222	5340	500	13290	10	1	44460000	8110	17.49	1.51	12	0.22	1043.00	12110.00	20600	20240718	-11.46	13000	20230726	40.31	20600	-11.46	20240718	14990	21.68	20240305	20600	-11.46	20240718	13530	34.81	20230731	0.82	N	086450	500	222 억		7726990	N	N	159	N	00	N
21	20240729	130717	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18210	250	2	1.39	1569314770	86356	43.40	18140	18340	18030	23300	12580	17960	18172.62	17.38	0	22803	18746	18352	18076	17682	17406	18215	17545	222	5340	500	13290	10	1	44460000	8096	17.46	1.50	12	0.19	1043.00	12110.00	20600	20240718	-11.60	13000	20230726	40.08	20600	-11.60	20240718	14990	21.48	20240305	20600	-11.60	20240718	13530	34.59	20230731	0.82	N	086450	500	222 억		7726990	N	N	159	N	00	N
22	20240729	120710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18090	130	2	0.72	1304311090	71767	36.07	18140	18340	18030	23300	12580	17960	18174.25	17.38	0	14749	18746	18352	18076	17682	17406	18215	17545	222	5340	500	13290	10	1	44460000	8043	17.34	1.49	12	0.16	1043.00	12110.00	20600	20240718	-12.18	13000	20230726	39.15	20600	-12.18	20240718	14990	20.68	20240305	20600	-12.18	20240718	13530	33.70	20230731	0.82	N	086450	500	222 억		7726990	N	N	159	N	00	N
23	20240729	110706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18120	160	2	0.89	1068366380	58738	29.52	18140	18340	18030	23300	12580	17960	18188.67	17.38	0	11709	18746	18352	18076	17682	17406	18215	17545	222	5340	500	13290	10	1	44460000	8056	17.37	1.50	12	0.13	1043.00	12110.00	20600	20240718	-12.04	13000	20230726	39.38	20600	-12.04	20240718	14990	20.88	20240305	20600	-12.04	20240718	13530	33.92	20230731	0.82	N	086450	500	222 억		7726990	N	N	159	N	00	N
24	20240729	100705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18210	250	2	1.39	776943210	42651	21.44	18140	18340	18070	23300	12580	17960	18216.30	17.38	0	13216	18746	18352	18076	17682	17406	18215	17545	222	5340	500	13290	10	1	44460000	8096	17.46	1.50	12	0.10	1043.00	12110.00	20600	20240718	-11.60	13000	20230726	40.08	20600	-11.60	20240718	14990	21.48	20240305	20600	-11.60	20240718	13530	34.59	20230731	0.82	N	086450	500	222 억		7726990	N	N	159	N	00	N
25	20240729	090704	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18190	230	2	1.28	146243270	8063	4.05	18140	18230	18070	23300	12580	17960	18137.58	17.38	0	6143	18746	18352	18076	17682	17406	18215	17545	222	5340	500	13290	10	1	44460000	8087	17.44	1.50	12	0.02	1043.00	12110.00	20600	20240718	-11.70	13000	20230726	39.92	20600	-11.70	20240718	14990	21.35	20240305	20600	-11.70	20240718	13530	34.44	20230731	0.82	N	086450	500	222 억		7726990	N	N	159	N	00	N
26	20240726	160654	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17960	-130	5	-0.72	3551856730	196758	122.05	18000	18470	17800	23500	12670	18090	18052.07	17.34	0	38920	18816	18452	18256	17892	17696	18355	17795	222	5410	500	13380	10	1	44460000	7985	17.22	1.48	12	0.44	1043.00	12110.00	20600	20240718	-12.82	13000	20230726	38.15	20600	-12.82	20240718	14990	19.81	20240305	20600	-12.82	20240718	13000	38.15	20230726	0.83	N	086450	500	222 억		7708426	N	N	159	N	00	N
27	20240726	150702	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17990	-100	5	-0.55	3399421630	188278	116.79	18000	18470	17800	23500	12670	18090	18055.33	17.34	0	37581	18816	18452	18256	17892	17696	18355	17795	222	5410	500	13380	10	1	44460000	7998	17.25	1.49	12	0.42	1043.00	12110.00	20600	20240718	-12.67	13000	20230726	38.38	20600	-12.67	20240718	14990	20.01	20240305	20600	-12.67	20240718	13000	38.38	20230726	0.83	N	086450	500	222 억		7708426	N	N	918	N	00	N
28	20240726	140702	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17890	-200	5	-1.11	2805664190	155178	96.26	18000	18470	17800	23500	12670	18090	18080.30	17.34	0	27338	18816	18452	18256	17892	17696	18355	17795	222	5410	500	13380	10	1	44460000	7954	17.15	1.48	12	0.35	1043.00	12110.00	20600	20240718	-13.16	13000	20230726	37.62	20600	-13.16	20240718	14990	19.35	20240305	20600	-13.16	20240718	13000	37.62	20230726	0.83	N	086450	500	222 억		7708426	N	N	918	N	00	N
29	20240726	130702	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17920	-170	5	-0.94	1968148640	108296	67.18	18000	18470	17920	23500	12670	18090	18173.79	17.34	0	15895	18816	18452	18256	17892	17696	18355	17795	222	5410	500	13380	10	1	44460000	7967	17.18	1.48	12	0.24	1043.00	12110.00	20600	20240718	-13.01	13000	20230726	37.85	20600	-13.01	20240718	14990	19.55	20240305	20600	-13.01	20240718	13000	37.85	20230726	0.83	N	086450	500	222 억		7708426	N	N	918	N	00	N
30	20240726	120706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18120	30	2	0.17	1401047640	76808	47.64	18000	18470	18000	23500	12670	18090	18240.91	17.34	0	13747	18816	18452	18256	17892	17696	18355	17795	222	5410	500	13380	10	1	44460000	8056	17.37	1.50	12	0.17	1043.00	12110.00	20600	20240718	-12.04	13000	20230726	39.38	20600	-12.04	20240718	14990	20.88	20240305	20600	-12.04	20240718	13000	39.38	20230726	0.83	N	086450	500	222 억		7708426	N	N	918	N	00	N
31	20240726	110704	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18370	280	2	1.55	946509330	51796	32.13	18000	18470	18000	23500	12670	18090	18273.79	17.34	0	9400	18816	18452	18256	17892	17696	18355	17795	222	5410	500	13380	10	1	44460000	8167	17.61	1.52	12	0.12	1043.00	12110.00	20600	20240718	-10.83	13000	20230726	41.31	20600	-10.83	20240718	14990	22.55	20240305	20600	-10.83	20240718	13000	41.31	20230726	0.83	N	086450	500	222 억		7708426	N	N	918	N	00	N
32	20240726	100703	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18270	180	2	1.00	498751350	27408	17.00	18000	18280	18000	23500	12670	18090	18197.29	17.34	0	5500	18816	18452	18256	17892	17696	18355	17795	222	5410	500	13380	10	1	44460000	8123	17.52	1.51	12	0.06	1043.00	12110.00	20600	20240718	-11.31	13000	20230726	40.54	20600	-11.31	20240718	14990	21.88	20240305	20600	-11.31	20240718	13000	40.54	20230726	0.83	N	086450	500	222 억		7708426	N	N	918	N	00	N
33	20240726	090657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18190	100	2	0.55	58083460	3216	1.99	18000	18190	18000	23500	12670	18090	18060.78	17.34	0	1013	18816	18452	18256	17892	17696	18355	17795	222	5410	500	13380	10	1	44460000	8087	17.44	1.50	12	0.01	1043.00	12110.00	20600	20240718	-11.70	13000	20230726	39.92	20600	-11.70	20240718	14990	21.35	20240305	20600	-11.70	20240718	13000	39.92	20230726	0.83	N	086450	500	222 억		7708426	N	N	918	N	00	N
34	20240725	160659	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18090	-510	5	-2.74	2941594430	160618	131.26	18460	18620	18060	24150	13020	18600	18314.92	17.41	0	-624	19060	18830	18470	18240	17880	18945	18355	222	5550	500	13760	10	1	44460000	8043	17.34	1.49	12	0.36	1043.00	12110.00	20600	20240718	-12.18	13000	20230726	39.15	20600	-12.18	20240718	14990	20.68	20240305	20600	-12.18	20240718	13000	39.15	20230726	0.81	N	086450	500	222 억		7742004	N	N	918	N	00	N
35	20240725	150707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18110	-490	5	-2.63	2761461410	150659	123.12	18460	18620	18080	24150	13020	18600	18329.14	17.41	0	-3906	19060	18830	18470	18240	17880	18945	18355	222	5550	500	13760	10	1	44460000	8052	17.36	1.50	12	0.34	1043.00	12110.00	20600	20240718	-12.09	13000	20230726	39.31	20600	-12.09	20240718	14990	20.81	20240305	20600	-12.09	20240718	13000	39.31	20230726	0.81	N	086450	500	222 억		7742004	N	N	1371	N	00	N
36	20240725	140707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18250	-350	5	-1.88	2056660090	111816	91.38	18460	18620	18200	24150	13020	18600	18393.18	17.41	0	-1076	19060	18830	18470	18240	17880	18945	18355	222	5550	500	13760	10	1	44460000	8114	17.50	1.51	12	0.25	1043.00	12110.00	20600	20240718	-11.41	13000	20230726	40.38	20600	-11.41	20240718	14990	21.75	20240305	20600	-11.41	20240718	13000	40.38	20230726	0.81	N	086450	500	222 억		7742004	N	N	1371	N	00	N
37	20240725	130701	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18320	-280	5	-1.51	1807767820	98204	80.25	18460	18620	18200	24150	13020	18600	18408.21	17.41	0	-877	19060	18830	18470	18240	17880	18945	18355	222	5550	500	13760	10	1	44460000	8145	17.56	1.51	12	0.22	1043.00	12110.00	20600	20240718	-11.07	13000	20230726	40.92	20600	-11.07	20240718	14990	22.21	20240305	20600	-11.07	20240718	13000	40.92	20230726	0.81	N	086450	500	222 억		7742004	N	N	1371	N	00	N
38	20240725	120705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18360	-240	5	-1.29	1623346450	88142	72.03	18460	18620	18200	24150	13020	18600	18417.31	17.41	0	733	19060	18830	18470	18240	17880	18945	18355	222	5550	500	13760	10	1	44460000	8163	17.60	1.52	12	0.20	1043.00	12110.00	20600	20240718	-10.87	13000	20230726	41.23	20600	-10.87	20240718	14990	22.48	20240305	20600	-10.87	20240718	13000	41.23	20230726	0.81	N	086450	500	222 억		7742004	N	N	1371	N	00	N
39	20240725	110659	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18340	-260	5	-1.40	1266248370	68594	56.06	18460	18620	18300	24150	13020	18600	18459.96	17.41	0	5591	19060	18830	18470	18240	17880	18945	18355	222	5550	500	13760	10	1	44460000	8154	17.58	1.51	12	0.15	1043.00	12110.00	20600	20240718	-10.97	13000	20230726	41.08	20600	-10.97	20240718	14990	22.35	20240305	20600	-10.97	20240718	13000	41.08	20230726	0.81	N	086450	500	222 억		7742004	N	N	1371	N	00	N
40	20240725	100659	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18450	-150	5	-0.81	858371770	46373	37.90	18460	18620	18380	24150	13020	18600	18510.08	17.41	0	3266	19060	18830	18470	18240	17880	18945	18355	222	5550	500	13760	10	1	44460000	8203	17.69	1.52	12	0.10	1043.00	12110.00	20600	20240718	-10.44	13000	20230726	41.92	20600	-10.44	20240718	14990	23.08	20240305	20600	-10.44	20240718	13000	41.92	20230726	0.81	N	086450	500	222 억		7742004	N	N	1371	N	00	N
41	20240725	090657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18510	-90	5	-0.48	144316390	7821	6.39	18460	18560	18380	24150	13020	18600	18451.64	17.41	0	2376	19060	18830	18470	18240	17880	18945	18355	222	5550	500	13760	10	1	44460000	8230	17.75	1.53	12	0.02	1043.00	12110.00	20600	20240718	-10.15	13000	20230726	42.38	20600	-10.15	20240718	14990	23.48	20240305	20600	-10.15	20240718	13000	42.38	20230726	0.81	N	086450	500	222 억		7742004	N	N	1371	N	00	N
42	20240724	160653	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18600	280	2	1.53	2244166620	121129	90.37	18250	18700	18110	23800	12830	18320	18527.08	17.41	0	21248	18786	18552	18326	18092	17866	18670	18210	222	5480	500	13550	10	1	44460000	8270	17.83	1.54	12	0.27	1043.00	12110.00	20600	20240718	-9.71	13000	20230726	43.08	20600	-9.71	20240718	14990	24.08	20240305	20600	-9.71	20240718	13000	43.08	20230726	0.82	N	086450	500	222 억		7742537	N	N	1371	N	00	N
43	20240724	150705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18670	350	2	1.91	1963572220	106070	79.14	18250	18680	18110	23800	12830	18320	18512.04	17.41	0	16263	18786	18552	18326	18092	17866	18670	18210	222	5480	500	13550	10	1	44460000	8301	17.90	1.54	12	0.24	1043.00	12110.00	20600	20240718	-9.37	13000	20230726	43.62	20600	-9.37	20240718	14990	24.55	20240305	20600	-9.37	20240718	13000	43.62	20230726	0.82	N	086450	500	222 억		7742537	N	N	1087	N	00	N
44	20240724	140659	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18530	210	2	1.15	1515108920	82000	61.18	18250	18660	18110	23800	12830	18320	18476.94	17.41	0	9902	18786	18552	18326	18092	17866	18670	18210	222	5480	500	13550	10	1	44460000	8238	17.77	1.53	12	0.18	1043.00	12110.00	20600	20240718	-10.05	13000	20230726	42.54	20600	-10.05	20240718	14990	23.62	20240305	20600	-10.05	20240718	13000	42.54	20230726	0.82	N	086450	500	222 억		7742537	N	N	1087	N	00	N
45	20240724	130707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18530	210	2	1.15	1367085630	74016	55.22	18250	18660	18110	23800	12830	18320	18470.14	17.41	0	8146	18786	18552	18326	18092	17866	18670	18210	222	5480	500	13550	10	1	44460000	8238	17.77	1.53	12	0.17	1043.00	12110.00	20600	20240718	-10.05	13000	20230726	42.54	20600	-10.05	20240718	14990	23.62	20240305	20600	-10.05	20240718	13000	42.54	20230726	0.82	N	086450	500	222 억		7742537	N	N	1087	N	00	N
46	20240724	120705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18500	180	2	0.98	1237039480	67005	49.99	18250	18660	18110	23800	12830	18320	18461.90	17.41	0	8422	18786	18552	18326	18092	17866	18670	18210	222	5480	500	13550	10	1	44460000	8225	17.74	1.53	12	0.15	1043.00	12110.00	20600	20240718	-10.19	13000	20230726	42.31	20600	-10.19	20240718	14990	23.42	20240305	20600	-10.19	20240718	13000	42.31	20230726	0.82	N	086450	500	222 억		7742537	N	N	1087	N	00	N
47	20240724	110702	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18520	200	2	1.09	969305890	52552	39.21	18250	18660	18110	23800	12830	18320	18444.70	17.41	0	5921	18786	18552	18326	18092	17866	18670	18210	222	5480	500	13550	10	1	44460000	8234	17.76	1.53	12	0.12	1043.00	12110.00	20600	20240718	-10.10	13000	20230726	42.46	20600	-10.10	20240718	14990	23.55	20240305	20600	-10.10	20240718	13000	42.46	20230726	0.82	N	086450	500	222 억		7742537	N	N	1087	N	00	N
48	20240724	100718	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18530	210	2	1.15	642152880	34920	26.05	18250	18660	18110	23800	12830	18320	18389.26	17.41	0	4594	18786	18552	18326	18092	17866	18670	18210	222	5480	500	13550	10	1	44460000	8238	17.77	1.53	12	0.08	1043.00	12110.00	20600	20240718	-10.05	13000	20230726	42.54	20600	-10.05	20240718	14990	23.62	20240305	20600	-10.05	20240718	13000	42.54	20230726	0.82	N	086450	500	222 억		7742537	N	N	1087	N	00	N
49	20240724	090657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18160	-160	5	-0.87	104657290	5761	4.30	18250	18250	18110	23800	12830	18320	18166.51	17.41	0	971	18786	18552	18326	18092	17866	18670	18210	222	5480	500	13550	10	1	44460000	8074	17.41	1.50	12	0.01	1043.00	12110.00	20600	20240718	-11.84	13000	20230726	39.69	20600	-11.84	20240718	14990	21.15	20240305	20600	-11.84	20240718	13000	39.69	20230726	0.82	N	086450	500	222 억		7742537	N	N	1087	N	00	N
50	20240723	160650	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18320	240	2	1.33	2400712520	130461	35.17	18100	18560	18100	23500	12660	18080	18401.86	17.41	0	14482	19066	18572	18176	17682	17286	18375	17485	222	5420	500	13370	10	1	44460000	8145	17.56	1.51	12	0.29	1043.00	12110.00	20600	20240718	-11.07	13000	20230726	40.92	20600	-11.07	20240718	14990	22.21	20240305	20600	-11.07	20240718	13000	40.92	20230726	0.81	N	086450	500	222 억		7742454	N	N	1087	N	00	N
51	20240723	150706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18360	280	2	1.55	2145574210	116541	31.42	18100	18560	18100	23500	12660	18080	18410.47	17.41	0	23463	19066	18572	18176	17682	17286	18375	17485	222	5420	500	13370	10	1	44460000	8163	17.60	1.52	12	0.26	1043.00	12110.00	20600	20240718	-10.87	13000	20230726	41.23	20600	-10.87	20240718	14990	22.48	20240305	20600	-10.87	20240718	13000	41.23	20230726	0.81	N	086450	500	222 억		7742454	N	N	662	N	00	N
52	20240723	140655	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18360	280	2	1.55	2021246490	109770	29.59	18100	18560	18100	23500	12660	18080	18413.47	17.41	0	25568	19066	18572	18176	17682	17286	18375	17485	222	5420	500	13370	10	1	44460000	8163	17.60	1.52	12	0.25	1043.00	12110.00	20600	20240718	-10.87	13000	20230726	41.23	20600	-10.87	20240718	14990	22.48	20240305	20600	-10.87	20240718	13000	41.23	20230726	0.81	N	086450	500	222 억		7742454	N	N	662	N	00	N
53	20240723	130651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18440	360	2	1.99	1828116860	99261	26.76	18100	18560	18100	23500	12660	18080	18417.27	17.41	0	25058	19066	18572	18176	17682	17286	18375	17485	222	5420	500	13370	10	1	44460000	8198	17.68	1.52	12	0.22	1043.00	12110.00	20600	20240718	-10.49	13000	20230726	41.85	20600	-10.49	20240718	14990	23.02	20240305	20600	-10.49	20240718	13000	41.85	20230726	0.81	N	086450	500	222 억		7742454	N	N	662	N	00	N
54	20240723	120656	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18430	350	2	1.94	1620526330	87978	23.72	18100	18560	18100	23500	12660	18080	18419.68	17.41	0	25594	19066	18572	18176	17682	17286	18375	17485	222	5420	500	13370	10	1	44460000	8194	17.67	1.52	12	0.20	1043.00	12110.00	20600	20240718	-10.53	13000	20230726	41.77	20600	-10.53	20240718	14990	22.95	20240305	20600	-10.53	20240718	13000	41.77	20230726	0.81	N	086450	500	222 억		7742454	N	N	662	N	00	N
55	20240723	110658	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18540	460	2	2.54	1455853020	79068	21.32	18100	18560	18100	23500	12660	18080	18412.67	17.41	0	25667	19066	18572	18176	17682	17286	18375	17485	222	5420	500	13370	10	1	44460000	8243	17.78	1.53	12	0.18	1043.00	12110.00	20600	20240718	-10.00	13000	20230726	42.62	20600	-10.00	20240718	14990	23.68	20240305	20600	-10.00	20240718	13000	42.62	20230726	0.81	N	086450	500	222 억		7742454	N	N	662	N	00	N
56	20240723	100655	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18480	400	2	2.21	861178040	46895	12.64	18100	18520	18100	23500	12660	18080	18363.96	17.41	0	15390	19066	18572	18176	17682	17286	18375	17485	222	5420	500	13370	10	1	44460000	8216	17.72	1.53	12	0.11	1043.00	12110.00	20600	20240718	-10.29	13000	20230726	42.15	20600	-10.29	20240718	14990	23.28	20240305	20600	-10.29	20240718	13000	42.15	20230726	0.81	N	086450	500	222 억		7742454	N	N	662	N	00	N
57	20240723	090659	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18310	230	2	1.27	153682560	8414	2.27	18100	18380	18100	23500	12660	18080	18265.10	17.41	0	3400	19066	18572	18176	17682	17286	18375	17485	222	5420	500	13370	10	1	44460000	8141	17.56	1.51	12	0.02	1043.00	12110.00	20600	20240718	-11.12	13000	20230726	40.85	20600	-11.12	20240718	14990	22.15	20240305	20600	-11.12	20240718	13000	40.85	20230726	0.81	N	086450	500	222 억		7742454	N	N	662	N	00	N
58	20240722	160649	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18080	-590	5	-3.16	6706730810	369904	99.75	18670	18670	17780	24250	13070	18670	18131.03	17.45	0	15464	19990	19330	18990	18330	17990	19160	18160	222	5580	500	13810	10	1	44460000	8038	17.33	1.49	12	0.83	1043.00	12110.00	20600	20240718	-12.23	13000	20230726	39.08	20600	-12.23	20240718	14990	20.61	20240305	20600	-12.23	20240718	13000	39.08	20230726	0.75	N	086450	500	222 억		7758643	N	N	662	N	00	N
59	20240722	150655	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18150	-520	5	-2.79	6310362830	348044	93.85	18670	18670	17780	24250	13070	18670	18130.93	17.45	0	6016	19990	19330	18990	18330	17990	19160	18160	222	5580	500	13810	10	1	44460000	8069	17.40	1.50	12	0.78	1043.00	12110.00	20600	20240718	-11.89	13000	20230726	39.62	20600	-11.89	20240718	14990	21.08	20240305	20600	-11.89	20240718	13000	39.62	20230726	0.75	N	086450	500	222 억		7758643	N	N	1134	N	00	N
60	20240722	140656	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18050	-620	5	-3.32	5690956920	313903	84.64	18670	18670	17780	24250	13070	18670	18129.67	17.45	0	-7526	19990	19330	18990	18330	17990	19160	18160	222	5580	500	13810	10	1	44460000	8025	17.31	1.49	12	0.71	1043.00	12110.00	20600	20240718	-12.38	13000	20230726	38.85	20600	-12.38	20240718	14990	20.41	20240305	20600	-12.38	20240718	13000	38.85	20230726	0.75	N	086450	500	222 억		7758643	N	N	1134	N	00	N
61	20240722	130654	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18010	-660	5	-3.54	5402023880	297871	80.32	18670	18670	17780	24250	13070	18670	18135.45	17.45	0	-6423	19990	19330	18990	18330	17990	19160	18160	222	5580	500	13810	10	1	44460000	8007	17.27	1.49	12	0.67	1043.00	12110.00	20600	20240718	-12.57	13000	20230726	38.54	20600	-12.57	20240718	14990	20.15	20240305	20600	-12.57	20240718	13000	38.54	20230726	0.75	N	086450	500	222 억		7758643	N	N	1134	N	00	N
62	20240722	120654	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18000	-670	5	-3.59	5147139240	283726	76.51	18670	18670	17780	24250	13070	18670	18141.23	17.45	0	-6957	19990	19330	18990	18330	17990	19160	18160	222	5580	500	13810	10	1	44460000	8003	17.26	1.49	12	0.64	1043.00	12110.00	20600	20240718	-12.62	13000	20230726	38.46	20600	-12.62	20240718	14990	20.08	20240305	20600	-12.62	20240718	13000	38.46	20230726	0.75	N	086450	500	222 억		7758643	N	N	1134	N	00	N
63	20240722	110649	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17840	-830	5	-4.45	4722590560	260094	70.13	18670	18670	17780	24250	13070	18670	18157.25	17.45	0	-12775	19990	19330	18990	18330	17990	19160	18160	222	5580	500	13810	10	1	44460000	7932	17.10	1.47	12	0.59	1043.00	12110.00	20600	20240718	-13.40	13000	20230726	37.23	20600	-13.40	20240718	14990	19.01	20240305	20600	-13.40	20240718	13000	37.23	20230726	0.75	N	086450	500	222 억		7758643	N	N	1134	N	00	N
64	20240722	100653	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18170	-500	5	-2.68	2532476020	138663	37.39	18670	18670	18120	24250	13070	18670	18263.53	17.45	0	5797	19990	19330	18990	18330	17990	19160	18160	222	5580	500	13810	10	1	44460000	8078	17.42	1.50	12	0.31	1043.00	12110.00	20600	20240718	-11.80	13000	20230726	39.77	20600	-11.80	20240718	14990	21.21	20240305	20600	-11.80	20240718	13000	39.77	20230726	0.75	N	086450	500	222 억		7758643	N	N	1134	N	00	N
65	20240722	090653	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18240	-430	5	-2.30	725929980	39527	10.66	18670	18670	18230	24250	13070	18670	18365.42	17.45	0	3861	19990	19330	18990	18330	17990	19160	18160	222	5580	500	13810	10	1	44460000	8110	17.49	1.51	12	0.09	1043.00	12110.00	20600	20240718	-11.46	13000	20230726	40.31	20600	-11.46	20240718	14990	21.68	20240305	20600	-11.46	20240718	13000	40.31	20230726	0.75	N	086450	500	222 억		7758643	N	N	1134	N	00	N
66	20240719	160638	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18670	-700	5	-3.61	6968640460	366256	20.91	19220	19650	18650	25150	13560	19370	19027.94	17.48	0	12653	21556	20462	19506	18412	17456	21010	18960	222	5780	500	14330	10	1	44460000	8301	17.90	1.54	12	0.82	1043.00	12110.00	20600	20240718	-9.37	13000	20230726	43.62	20600	-9.37	20240718	14990	24.55	20240305	20600	-9.37	20240718	13000	43.62	20230726	0.65	N	086450	500	222 억		7771847	N	N	1134	N	00	N
67	20240719	150644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18690	-680	5	-3.51	6604961520	346798	19.80	19220	19650	18650	25150	13560	19370	19045.38	17.48	0	16073	21556	20462	19506	18412	17456	21010	18960	222	5780	500	14330	10	1	44460000	8310	17.92	1.54	12	0.78	1043.00	12110.00	20600	20240718	-9.27	13000	20230726	43.77	20600	-9.27	20240718	14990	24.68	20240305	20600	-9.27	20240718	13000	43.77	20230726	0.65	N	086450	500	222 억		7771847	N	N	534	N	00	N
68	20240719	140647	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18780	-590	5	-3.05	5323894910	278372	15.89	19220	19650	18700	25150	13560	19370	19124.94	17.48	0	11679	21556	20462	19506	18412	17456	21010	18960	222	5780	500	14330	10	1	44460000	8350	18.01	1.55	12	0.63	1043.00	12110.00	20600	20240718	-8.83	13000	20230726	44.46	20600	-8.83	20240718	14990	25.28	20240305	20600	-8.83	20240718	13000	44.46	20230726	0.65	N	086450	500	222 억		7771847	N	N	534	N	00	N
69	20240719	130639	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18840	-530	5	-2.74	4713761460	245920	14.04	19220	19650	18840	25150	13560	19370	19167.71	17.48	0	19444	21556	20462	19506	18412	17456	21010	18960	222	5780	500	14330	10	1	44460000	8376	18.06	1.56	12	0.55	1043.00	12110.00	20600	20240718	-8.54	13000	20230726	44.92	20600	-8.54	20240718	14990	25.68	20240305	20600	-8.54	20240718	13000	44.92	20230726	0.65	N	086450	500	222 억		7771847	N	N	534	N	00	N
70	20240719	120640	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19050	-320	5	-1.65	3952467680	205671	11.74	19220	19650	18890	25150	13560	19370	19217.29	17.48	0	27194	21556	20462	19506	18412	17456	21010	18960	222	5780	500	14330	10	1	44460000	8470	18.26	1.57	12	0.46	1043.00	12110.00	20600	20240718	-7.52	13000	20230726	46.54	20600	-7.52	20240718	14990	27.08	20240305	20600	-7.52	20240718	13000	46.54	20230726	0.65	N	086450	500	222 억		7771847	N	N	534	N	00	N
71	20240719	110644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19090	-280	5	-1.45	3499259410	181945	10.39	19220	19650	18890	25150	13560	19370	19232.37	17.48	0	28692	21556	20462	19506	18412	17456	21010	18960	222	5780	500	14330	10	1	44460000	8487	18.30	1.58	12	0.41	1043.00	12110.00	20600	20240718	-7.33	13000	20230726	46.85	20600	-7.33	20240718	14990	27.35	20240305	20600	-7.33	20240718	13000	46.85	20230726	0.65	N	086450	500	222 억		7771847	N	N	534	N	00	N
72	20240719	100547	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19280	-90	5	-0.46	2765823480	143716	8.21	19220	19650	18890	25150	13560	19370	19244.90	17.48	0	23045	21556	20462	19506	18412	17456	21010	18960	222	5780	500	14330	10	1	44460000	8572	18.49	1.59	12	0.32	1043.00	12110.00	20600	20240718	-6.41	13000	20230726	48.31	20600	-6.41	20240718	14990	28.62	20240305	20600	-6.41	20240718	13000	48.31	20230726	0.65	N	086450	500	222 억		7771847	N	N	534	N	00	N
73	20240719	090653	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18960	-410	5	-2.12	722840620	37975	2.17	19220	19220	18890	25150	13560	19370	19032.96	17.48	0	-14120	21556	20462	19506	18412	17456	21010	18960	222	5780	500	14330	10	1	44460000	8430	18.18	1.57	12	0.09	1043.00	12110.00	20600	20240718	-7.96	13000	20230726	45.85	20600	-7.96	20240718	14990	26.48	20240305	20600	-7.96	20240718	13000	45.85	20230726	0.65	N	086450	500	222 억		7771847	N	N	534	N	00	N
74	20240718	160631	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19370	570	2	3.03	34126282800	1745487	193.86	18800	20600	18550	24400	13160	18800	19551.19	17.52	0	-34736	21133	19966	19383	18216	17633	19675	17925	222	5600	500	13910	10	1	44460000	8612	18.57	1.60	12	3.93	1043.00	12110.00	20600	20240718	-5.97	13000	20230726	49.00	20600	-5.97	20240718	14990	29.22	20240305	20600	-5.97	20240718	13000	49.00	20230726	0.66	N	086450	500	222 억		7789009	N	N	534	N	00	N
75	20240718	150640	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19340	540	2	2.87	33497253540	1712990	190.25	18800	20600	18550	24400	13160	18800	19554.85	17.52	0	-31147	21133	19966	19383	18216	17633	19675	17925	222	5600	500	13910	10	1	44460000	8599	18.54	1.60	12	3.85	1043.00	12110.00	20600	20240718	-6.12	13000	20230726	48.77	20600	-6.12	20240718	14990	29.02	20240305	20600	-6.12	20240718	13000	48.77	20230726	0.66	N	086450	500	222 억		7789009	N	N	729	N	00	N
76	20240718	140635	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19310	510	2	2.71	32162826670	1643685	182.56	18800	20600	18550	24400	13160	18800	19567.52	17.52	0	-30348	21133	19966	19383	18216	17633	19675	17925	222	5600	500	13910	10	1	44460000	8585	18.51	1.59	12	3.70	1043.00	12110.00	20600	20240718	-6.26	13000	20230726	48.54	20600	-6.26	20240718	14990	28.82	20240305	20600	-6.26	20240718	13000	48.54	20230726	0.66	N	086450	500	222 억		7789009	N	N	729	N	00	N
77	20240718	130636	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19370	570	2	3.03	31453026920	1606992	178.48	18800	20600	18550	24400	13160	18800	19572.62	17.52	0	-31398	21133	19966	19383	18216	17633	19675	17925	222	5600	500	13910	10	1	44460000	8612	18.57	1.60	12	3.61	1043.00	12110.00	20600	20240718	-5.97	13000	20230726	49.00	20600	-5.97	20240718	14990	29.22	20240305	20600	-5.97	20240718	13000	49.00	20230726	0.66	N	086450	500	222 억		7789009	N	N	729	N	00	N
78	20240718	120637	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19400	600	2	3.19	30341541970	1549617	172.11	18800	20600	18550	24400	13160	18800	19580.04	17.52	0	-33861	21133	19966	19383	18216	17633	19675	17925	222	5600	500	13910	10	1	44460000	8625	18.60	1.60	12	3.49	1043.00	12110.00	20600	20240718	-5.83	13000	20230726	49.23	20600	-5.83	20240718	14990	29.42	20240305	20600	-5.83	20240718	13000	49.23	20230726	0.66	N	086450	500	222 억		7789009	N	N	729	N	00	N
79	20240718	110640	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19690	890	2	4.73	27456578620	1402285	155.75	18800	20600	18550	24400	13160	18800	19579.90	17.52	0	-46370	21133	19966	19383	18216	17633	19675	17925	222	5600	500	13910	10	1	44460000	8754	18.88	1.63	12	3.15	1043.00	12110.00	20600	20240718	-4.42	13000	20230726	51.46	20600	-4.42	20240718	14990	31.35	20240305	20600	-4.42	20240718	13000	51.46	20230726	0.66	N	086450	500	222 억		7789009	N	N	729	N	00	N
80	20240718	100642	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19010	210	2	1.12	18132722830	925737	102.82	18800	20600	18550	24400	13160	18800	19587.36	17.52	0	-69572	21133	19966	19383	18216	17633	19675	17925	222	5600	500	13910	10	1	44460000	8452	18.23	1.57	12	2.08	1043.00	12110.00	20600	20240718	-7.72	13000	20230726	46.23	20600	-7.72	20240718	14990	26.82	20240305	20600	-7.72	20240718	13000	46.23	20230726	0.66	N	086450	500	222 억		7789009	N	N	729	N	00	N
81	20240718	090641	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18660	-140	5	-0.74	443514390	23554	2.62	18800	18920	18660	24400	13160	18800	18829.71	17.52	0	508	21133	19966	19383	18216	17633	19675	17925	222	5600	500	13910	10	1	44460000	8296	17.89	1.54	12	0.05	1043.00	12110.00	20550	20240717	-9.20	13000	20230726	43.54	20550	-9.20	20240717	14990	24.48	20240305	20550	-9.20	20240717	13000	43.54	20230726	0.66	N	086450	500	222 억		7789009	N	N	729	N	00	N
82	20240717	160708	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	18800	-190	5	-1.00	17611727530	898900	643.28	19300	20550	18800	24650	13300	18990	19593.40	17.73	0	-81141	19536	19262	19026	18752	18516	19145	18635	222	5660	500	14050	10	1	44460000	8358	18.02	1.55	12	2.02	1043.00	12110.00	20550	20240717	-8.52	13000	20230726	44.62	20550	-8.52	20240717	14990	25.42	20240305	20550	-8.52	20240717	13000	44.62	20230726	0.65	N	086450	500	222 억		7883595	N	N	729	N	00	N
83	20240717	150712	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	18920	-70	5	-0.37	17091195680	871299	623.52	19300	20550	18870	24650	13300	18990	19615.76	17.73	0	-82786	19536	19262	19026	18752	18516	19145	18635	222	5660	500	14050	10	1	44460000	8412	18.14	1.56	12	1.96	1043.00	12110.00	20550	20240717	-7.93	13000	20230726	45.54	20550	-7.93	20240717	14990	26.22	20240305	20550	-7.93	20240717	13000	45.54	20230726	0.65	N	086450	500	222 억		7883595	N	N	328	N	00	N
84	20240717	140709	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19140	150	2	0.79	16034751960	815731	583.76	19300	20550	18970	24650	13300	18990	19656.91	17.73	0	-83948	19536	19262	19026	18752	18516	19145	18635	222	5660	500	14050	10	1	44460000	8510	18.35	1.58	12	1.83	1043.00	12110.00	20550	20240717	-6.86	13000	20230726	47.23	20550	-6.86	20240717	14990	27.69	20240305	20550	-6.86	20240717	13000	47.23	20230726	0.65	N	086450	500	222 억		7883595	N	N	328	N	00	N
85	20240717	130708	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19130	140	2	0.74	15257066260	775227	554.77	19300	20550	18970	24650	13300	18990	19680.77	17.73	0	-80499	19536	19262	19026	18752	18516	19145	18635	222	5660	500	14050	10	1	44460000	8505	18.34	1.58	12	1.74	1043.00	12110.00	20550	20240717	-6.91	13000	20230726	47.15	20550	-6.91	20240717	14990	27.62	20240305	20550	-6.91	20240717	13000	47.15	20230726	0.65	N	086450	500	222 억		7883595	N	N	328	N	00	N
86	20240717	120708	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19040	50	2	0.26	14513593450	736168	526.82	19300	20550	19010	24650	13300	18990	19715.06	17.73	0	-61058	19536	19262	19026	18752	18516	19145	18635	222	5660	500	14050	10	1	44460000	8465	18.26	1.57	12	1.66	1043.00	12110.00	20550	20240717	-7.35	13000	20230726	46.46	20550	-7.35	20240717	14990	27.02	20240305	20550	-7.35	20240717	13000	46.46	20230726	0.65	N	086450	500	222 억		7883595	N	N	328	N	00	N
87	20240717	110708	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19440	450	2	2.37	13446667710	680627	487.07	19300	20550	19010	24650	13300	18990	19756.29	17.73	0	-36123	19536	19262	19026	18752	18516	19145	18635	222	5660	500	14050	10	1	44460000	8643	18.64	1.61	12	1.53	1043.00	12110.00	20550	20240717	-5.40	13000	20230726	49.54	20550	-5.40	20240717	14990	29.69	20240305	20550	-5.40	20240717	13000	49.54	20230726	0.65	N	086450	500	222 억		7883595	N	N	328	N	00	N
88	20240717	100708	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19300	310	2	1.63	11678915030	588531	421.17	19300	20550	19180	24650	13300	18990	19844.18	17.73	0	-18240	19536	19262	19026	18752	18516	19145	18635	222	5660	500	14050	10	1	44460000	8581	18.50	1.59	12	1.32	1043.00	12110.00	20550	20240717	-6.08	13000	20230726	48.46	20550	-6.08	20240717	14990	28.75	20240305	20550	-6.08	20240717	13000	48.46	20230726	0.65	N	086450	500	222 억		7883595	N	N	328	N	00	N
89	20240717	090548	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	20250	1260	2	6.64	3993537870	198609	142.13	19300	20550	19180	24650	13300	18990	20107.54	17.73	0	32871	19536	19262	19026	18752	18516	19145	18635	222	5660	500	14050	50	1	44460000	9003	19.42	1.67	12	0.45	1043.00	12110.00	20550	20240717	-1.46	13000	20230726	55.77	20550	-1.46	20240717	14990	35.09	20240305	20550	-1.46	20240717	13000	55.77	20230726	0.65	N	086450	500	222 억		7883595	N	N	328	N	00	N
90	20240716	160709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18990	-270	5	-1.40	2648058370	139485	64.82	19260	19300	18790	25000	13490	19260	18984.53	17.79	0	-21487	19626	19442	19076	18892	18526	19535	18985	222	5740	500	14250	10	1	44460000	8443	18.21	1.57	12	0.31	1043.00	12110.00	19980	20240604	-4.95	13000	20230710	46.08	19980	-4.95	20240604	14990	26.68	20240305	19980	-4.95	20240604	13000	46.08	20230726	0.65	N	086450	500	222 억		7909801	N	N	328	N	00	N
91	20240716	150716	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18940	-320	5	-1.66	2501598850	131765	61.23	19260	19300	18790	25000	13490	19260	18985.31	17.79	0	-21040	19626	19442	19076	18892	18526	19535	18985	222	5740	500	14250	10	1	44460000	8421	18.16	1.56	12	0.30	1043.00	12110.00	19980	20240604	-5.21	13000	20230710	45.69	19980	-5.21	20240604	14990	26.35	20240305	19980	-5.21	20240604	13000	45.69	20230726	0.65	N	086450	500	222 억		7909801	N	N	1937	N	00	N
92	20240716	140714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18930	-330	5	-1.71	2301753710	121217	56.33	19260	19300	18790	25000	13490	19260	18988.70	17.79	0	-20086	19626	19442	19076	18892	18526	19535	18985	222	5740	500	14250	10	1	44460000	8416	18.15	1.56	12	0.27	1043.00	12110.00	19980	20240604	-5.26	13000	20230710	45.62	19980	-5.26	20240604	14990	26.28	20240305	19980	-5.26	20240604	13000	45.62	20230726	0.65	N	086450	500	222 억		7909801	N	N	1937	N	00	N
93	20240716	130714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19070	-190	5	-0.99	1992288700	104934	48.76	19260	19300	18790	25000	13490	19260	18986.11	17.79	0	-13898	19626	19442	19076	18892	18526	19535	18985	222	5740	500	14250	10	1	44460000	8479	18.28	1.57	12	0.24	1043.00	12110.00	19980	20240604	-4.55	13000	20230710	46.69	19980	-4.55	20240604	14990	27.22	20240305	19980	-4.55	20240604	13000	46.69	20230726	0.65	N	086450	500	222 억		7909801	N	N	1937	N	00	N
94	20240716	120712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18930	-330	5	-1.71	1795767770	94564	43.95	19260	19300	18790	25000	13490	19260	18989.97	17.79	0	-12793	19626	19442	19076	18892	18526	19535	18985	222	5740	500	14250	10	1	44460000	8416	18.15	1.56	12	0.21	1043.00	12110.00	19980	20240604	-5.26	13000	20230710	45.62	19980	-5.26	20240604	14990	26.28	20240305	19980	-5.26	20240604	13000	45.62	20230726	0.65	N	086450	500	222 억		7909801	N	N	1937	N	00	N
95	20240716	110712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18850	-410	5	-2.13	1572236640	82732	38.45	19260	19300	18790	25000	13490	19260	19003.97	17.79	0	-13159	19626	19442	19076	18892	18526	19535	18985	222	5740	500	14250	10	1	44460000	8381	18.07	1.56	12	0.19	1043.00	12110.00	19980	20240604	-5.66	13000	20230710	45.00	19980	-5.66	20240604	14990	25.75	20240305	19980	-5.66	20240604	13000	45.00	20230726	0.65	N	086450	500	222 억		7909801	N	N	1937	N	00	N
96	20240716	100714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18940	-320	5	-1.66	1093053300	57335	26.64	19260	19300	18900	25000	13490	19260	19064.33	17.79	0	-12520	19626	19442	19076	18892	18526	19535	18985	222	5740	500	14250	10	1	44460000	8421	18.16	1.56	12	0.13	1043.00	12110.00	19980	20240604	-5.21	13000	20230710	45.69	19980	-5.21	20240604	14990	26.35	20240305	19980	-5.21	20240604	13000	45.69	20230726	0.65	N	086450	500	222 억		7909801	N	N	1937	N	00	N
97	20240716	090712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19090	-170	5	-0.88	198407090	10348	4.81	19260	19300	19080	25000	13490	19260	19173.47	17.79	0	-2038	19626	19442	19076	18892	18526	19535	18985	222	5740	500	14250	10	1	44460000	8487	18.30	1.58	12	0.02	1043.00	12110.00	19980	20240604	-4.45	13000	20230710	46.85	19980	-4.45	20240604	14990	27.35	20240305	19980	-4.45	20240604	13000	46.85	20230726	0.65	N	086450	500	222 억		7909801	N	N	1937	N	00	N
98	20240715	160701	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19260	560	2	2.99	4069200680	213423	163.76	18910	19260	18710	24300	13090	18700	19064.82	18.10	0	10357	19266	18982	18756	18472	18246	18870	18360	222	5600	500	13830	10	1	44460000	8563	18.47	1.59	12	0.48	1043.00	12110.00	19980	20240604	-3.60	13000	20230710	48.15	19980	-3.60	20240604	14990	28.49	20240305	19980	-3.60	20240604	13000	48.15	20230726	0.66	N	086450	500	222 억		8045586	N	N	1937	N	00	N
99	20240715	150706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19190	490	2	2.62	3794404960	199120	152.79	18910	19260	18710	24300	13090	18700	19055.87	18.10	0	13195	19266	18982	18756	18472	18246	18870	18360	222	5600	500	13830	10	1	44460000	8532	18.40	1.58	12	0.45	1043.00	12110.00	19980	20240604	-3.95	13000	20230710	47.62	19980	-3.95	20240604	14990	28.02	20240305	19980	-3.95	20240604	13000	47.62	20230726	0.66	N	086450	500	222 억		8045586	N	N	619	N	00	N
100	20240715	140705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19110	410	2	2.19	2964072420	155793	119.54	18910	19190	18710	24300	13090	18700	19025.71	18.10	0	13691	19266	18982	18756	18472	18246	18870	18360	222	5600	500	13830	10	1	44460000	8496	18.32	1.58	12	0.35	1043.00	12110.00	19980	20240604	-4.35	13000	20230710	47.00	19980	-4.35	20240604	14990	27.48	20240305	19980	-4.35	20240604	13000	47.00	20230726	0.66	N	086450	500	222 억		8045586	N	N	619	N	00	N
101	20240715	130706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19050	350	2	1.87	2590932110	136248	104.54	18910	19190	18710	24300	13090	18700	19016.29	18.10	0	17527	19266	18982	18756	18472	18246	18870	18360	222	5600	500	13830	10	1	44460000	8470	18.26	1.57	12	0.31	1043.00	12110.00	19980	20240604	-4.65	13000	20230710	46.54	19980	-4.65	20240604	14990	27.08	20240305	19980	-4.65	20240604	13000	46.54	20230726	0.66	N	086450	500	222 억		8045586	N	N	619	N	00	N
102	20240715	120705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19010	310	2	1.66	1949036940	102524	78.67	18910	19190	18710	24300	13090	18700	19010.54	18.10	0	11571	19266	18982	18756	18472	18246	18870	18360	222	5600	500	13830	10	1	44460000	8452	18.23	1.57	12	0.23	1043.00	12110.00	19980	20240604	-4.85	13000	20230710	46.23	19980	-4.85	20240604	14990	26.82	20240305	19980	-4.85	20240604	13000	46.23	20230726	0.66	N	086450	500	222 억		8045586	N	N	619	N	00	N
103	20240715	110705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19050	350	2	1.87	1682602840	88532	67.93	18910	19190	18710	24300	13090	18700	19005.59	18.10	0	15131	19266	18982	18756	18472	18246	18870	18360	222	5600	500	13830	10	1	44460000	8470	18.26	1.57	12	0.20	1043.00	12110.00	19980	20240604	-4.65	13000	20230710	46.54	19980	-4.65	20240604	14990	27.08	20240305	19980	-4.65	20240604	13000	46.54	20230726	0.66	N	086450	500	222 억		8045586	N	N	619	N	00	N
104	20240715	100705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19080	380	2	2.03	1182186500	62275	47.78	18910	19190	18710	24300	13090	18700	18983.32	18.10	0	8990	19266	18982	18756	18472	18246	18870	18360	222	5600	500	13830	10	1	44460000	8483	18.29	1.58	12	0.14	1043.00	12110.00	19980	20240604	-4.50	13000	20230710	46.77	19980	-4.50	20240604	14990	27.28	20240305	19980	-4.50	20240604	13000	46.77	20230726	0.66	N	086450	500	222 억		8045586	N	N	619	N	00	N
105	20240715	090706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19170	470	2	2.51	328730440	17324	13.29	18910	19170	18710	24300	13090	18700	18975.44	18.10	0	7040	19266	18982	18756	18472	18246	18870	18360	222	5600	500	13830	10	1	44460000	8523	18.38	1.58	12	0.04	1043.00	12110.00	19980	20240604	-4.05	13000	20230710	47.46	19980	-4.05	20240604	14990	27.89	20240305	19980	-4.05	20240604	13000	47.46	20230726	0.66	N	086450	500	222 억		8045586	N	N	619	N	00	N
106	20240712	160659	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18700	-50	5	-0.27	2438434560	129997	92.99	18770	19040	18530	24350	13130	18750	18757.69	18.06	0	13697	19190	18970	18670	18450	18150	19080	18560	222	5600	500	13870	10	1	44460000	8314	17.93	1.54	12	0.29	1043.00	12110.00	19980	20240604	-6.41	13000	20230710	43.85	19980	-6.41	20240604	14990	24.75	20240305	19980	-6.41	20240604	13000	43.85	20230726	0.67	N	086450	500	222 억		8031579	N	N	619	N	00	N
107	20240712	150705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18650	-100	5	-0.53	2295781520	122355	87.52	18770	19040	18530	24350	13130	18750	18763.29	18.06	0	10646	19190	18970	18670	18450	18150	19080	18560	222	5600	500	13870	10	1	44460000	8292	17.88	1.54	12	0.28	1043.00	12110.00	19980	20240604	-6.66	13000	20230710	43.46	19980	-6.66	20240604	14990	24.42	20240305	19980	-6.66	20240604	13000	43.46	20230726	0.67	N	086450	500	222 억		8031579	N	N	591	N	00	N
108	20240712	140707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18700	-50	5	-0.27	1908172370	101545	72.64	18770	19040	18530	24350	13130	18750	18791.43	18.06	0	3041	19190	18970	18670	18450	18150	19080	18560	222	5600	500	13870	10	1	44460000	8314	17.93	1.54	12	0.23	1043.00	12110.00	19980	20240604	-6.41	13000	20230710	43.85	19980	-6.41	20240604	14990	24.75	20240305	19980	-6.41	20240604	13000	43.85	20230726	0.67	N	086450	500	222 억		8031579	N	N	591	N	00	N
109	20240712	130702	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18780	30	2	0.16	1667874560	88743	63.48	18770	19040	18530	24350	13130	18750	18794.48	18.06	0	1239	19190	18970	18670	18450	18150	19080	18560	222	5600	500	13870	10	1	44460000	8350	18.01	1.55	12	0.20	1043.00	12110.00	19980	20240604	-6.01	13000	20230710	44.46	19980	-6.01	20240604	14990	25.28	20240305	19980	-6.01	20240604	13000	44.46	20230726	0.67	N	086450	500	222 억		8031579	N	N	591	N	00	N
110	20240712	120704	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18710	-40	5	-0.21	1543752230	82120	58.74	18770	19040	18530	24350	13130	18750	18798.79	18.06	0	-408	19190	18970	18670	18450	18150	19080	18560	222	5600	500	13870	10	1	44460000	8318	17.94	1.55	12	0.18	1043.00	12110.00	19980	20240604	-6.36	13000	20230710	43.92	19980	-6.36	20240604	14990	24.82	20240305	19980	-6.36	20240604	13000	43.92	20230726	0.67	N	086450	500	222 억		8031579	N	N	591	N	00	N
111	20240712	110701	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18760	10	2	0.05	1311783640	69767	49.90	18770	19040	18530	24350	13130	18750	18802.42	18.06	0	1442	19190	18970	18670	18450	18150	19080	18560	222	5600	500	13870	10	1	44460000	8341	17.99	1.55	12	0.16	1043.00	12110.00	19980	20240604	-6.11	13000	20230710	44.31	19980	-6.11	20240604	14990	25.15	20240305	19980	-6.11	20240604	13000	44.31	20230726	0.67	N	086450	500	222 억		8031579	N	N	591	N	00	N
112	20240712	100703	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18660	-90	5	-0.48	1041221200	55327	39.58	18770	19040	18530	24350	13130	18750	18819.51	18.06	0	-821	19190	18970	18670	18450	18150	19080	18560	222	5600	500	13870	10	1	44460000	8296	17.89	1.54	12	0.12	1043.00	12110.00	19980	20240604	-6.61	13000	20230710	43.54	19980	-6.61	20240604	14990	24.48	20240305	19980	-6.61	20240604	13000	43.54	20230726	0.67	N	086450	500	222 억		8031579	N	N	591	N	00	N
113	20240712	090659	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18670	-80	5	-0.43	117183530	6247	4.47	18770	18850	18660	24350	13130	18750	18758.49	18.06	0	-1709	19190	18970	18670	18450	18150	19080	18560	222	5600	500	13870	10	1	44460000	8301	17.90	1.54	12	0.01	1043.00	12110.00	19980	20240604	-6.56	13000	20230710	43.62	19980	-6.56	20240604	14990	24.55	20240305	19980	-6.56	20240604	13000	43.62	20230726	0.67	N	086450	500	222 억		8031579	N	N	591	N	00	N
114	20240711	160657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18750	370	2	2.01	2596806120	138911	93.50	18510	18890	18370	23850	12870	18380	18693.95	18.06	0	6700	19093	18736	18473	18116	17853	18915	18295	222	5470	500	13600	10	1	44460000	8336	17.98	1.55	12	0.31	1043.00	12110.00	19980	20240604	-6.16	13000	20230710	44.23	19980	-6.16	20240604	14990	25.08	20240305	19980	-6.16	20240604	13000	44.23	20230726	0.68	N	086450	500	222 억		8030497	N	N	591	N	00	N
115	20240711	150703	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18790	410	2	2.23	2440982950	130602	87.91	18510	18890	18370	23850	12870	18380	18690.24	18.06	0	6077	19093	18736	18473	18116	17853	18915	18295	222	5470	500	13600	10	1	44460000	8354	18.02	1.55	12	0.29	1043.00	12110.00	19980	20240604	-5.96	13000	20230710	44.54	19980	-5.96	20240604	14990	25.35	20240305	19980	-5.96	20240604	13000	44.54	20230726	0.68	N	086450	500	222 억		8030497	N	N	3090	N	00	N
116	20240711	140702	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18850	470	2	2.56	2059000540	110255	74.21	18510	18890	18370	23850	12870	18380	18674.89	18.06	0	7453	19093	18736	18473	18116	17853	18915	18295	222	5470	500	13600	10	1	44460000	8381	18.07	1.56	12	0.25	1043.00	12110.00	19980	20240604	-5.66	13000	20230710	45.00	19980	-5.66	20240604	14990	25.75	20240305	19980	-5.66	20240604	13000	45.00	20230726	0.68	N	086450	500	222 억		8030497	N	N	3090	N	00	N
117	20240711	130700	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18710	330	2	1.80	1722499580	92371	62.17	18510	18890	18370	23850	12870	18380	18647.62	18.06	0	8831	19093	18736	18473	18116	17853	18915	18295	222	5470	500	13600	10	1	44460000	8318	17.94	1.55	12	0.21	1043.00	12110.00	19980	20240604	-6.36	13000	20230710	43.92	19980	-6.36	20240604	14990	24.82	20240305	19980	-6.36	20240604	13000	43.92	20230726	0.68	N	086450	500	222 억		8030497	N	N	3090	N	00	N
118	20240711	120700	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18660	280	2	1.52	1088641060	58590	39.44	18510	18740	18370	23850	12870	18380	18580.66	18.06	0	2242	19093	18736	18473	18116	17853	18915	18295	222	5470	500	13600	10	1	44460000	8296	17.89	1.54	12	0.13	1043.00	12110.00	19980	20240604	-6.61	13000	20230710	43.54	19980	-6.61	20240604	14990	24.48	20240305	19980	-6.61	20240604	13000	43.54	20230726	0.68	N	086450	500	222 억		8030497	N	N	3090	N	00	N
119	20240711	110658	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18470	90	2	0.49	863310000	46457	31.27	18510	18740	18370	23850	12870	18380	18582.99	18.06	0	2460	19093	18736	18473	18116	17853	18915	18295	222	5470	500	13600	10	1	44460000	8212	17.71	1.53	12	0.10	1043.00	12110.00	19980	20240604	-7.56	13000	20230710	42.08	19980	-7.56	20240604	14990	23.22	20240305	19980	-7.56	20240604	13000	42.08	20230726	0.68	N	086450	500	222 억		8030497	N	N	3090	N	00	N
120	20240711	100659	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18710	330	2	1.80	513769030	27638	18.60	18510	18740	18370	23850	12870	18380	18589.23	18.06	0	5963	19093	18736	18473	18116	17853	18915	18295	222	5470	500	13600	10	1	44460000	8318	17.94	1.55	12	0.06	1043.00	12110.00	19980	20240604	-6.36	13000	20230710	43.92	19980	-6.36	20240604	14990	24.82	20240305	19980	-6.36	20240604	13000	43.92	20230726	0.68	N	086450	500	222 억		8030497	N	N	3090	N	00	N
121	20240711	090657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18480	100	2	0.54	68549720	3719	2.50	18510	18580	18370	23850	12870	18380	18432.30	18.06	0	138	19093	18736	18473	18116	17853	18915	18295	222	5470	500	13600	10	1	44460000	8216	17.72	1.53	12	0.01	1043.00	12110.00	19980	20240604	-7.51	13000	20230710	42.15	19980	-7.51	20240604	14990	23.28	20240305	19980	-7.51	20240604	13000	42.15	20230726	0.68	N	086450	500	222 억		8030497	N	N	3090	N	00	N
122	20240710	160656	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18380	50	2	0.27	2734881020	147776	104.57	18210	18830	18210	23800	12840	18330	18507.25	17.96	0	40457	18910	18620	18450	18160	17990	18535	18075	222	5470	500	13560	10	1	44460000	8172	17.62	1.52	12	0.33	1043.00	12110.00	19980	20240604	-8.01	13000	20230710	41.38	19980	-8.01	20240604	14990	22.62	20240305	19980	-8.01	20240604	13000	41.38	20230710	0.71	N	086450	500	222 억		7983487	N	N	3090	N	00	N
123	20240710	150659	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18330	0	3	0.00	2575958570	139122	98.44	18210	18830	18210	23800	12840	18330	18516.03	17.96	0	38165	18910	18620	18450	18160	17990	18535	18075	222	5470	500	13560	10	1	44460000	8150	17.57	1.51	12	0.31	1043.00	12110.00	19980	20240604	-8.26	13000	20230710	41.00	19980	-8.26	20240604	14990	22.28	20240305	19980	-8.26	20240604	13000	41.00	20230710	0.71	N	086450	500	222 억		7983487	N	N	4144	N	00	N
124	20240710	140657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18630	300	2	1.64	1982405580	106910	75.65	18210	18830	18210	23800	12840	18330	18543.05	17.96	0	28918	18910	18620	18450	18160	17990	18535	18075	222	5470	500	13560	10	1	44460000	8283	17.86	1.54	12	0.24	1043.00	12110.00	19980	20240604	-6.76	13000	20230710	43.31	19980	-6.76	20240604	14990	24.28	20240305	19980	-6.76	20240604	13000	43.31	20230710	0.71	N	086450	500	222 억		7983487	N	N	4144	N	00	N
125	20240710	130657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18600	270	2	1.47	1779164610	95984	67.92	18210	18830	18210	23800	12840	18330	18536.38	17.96	0	23935	18910	18620	18450	18160	17990	18535	18075	222	5470	500	13560	10	1	44460000	8270	17.83	1.54	12	0.22	1043.00	12110.00	19980	20240604	-6.91	13000	20230710	43.08	19980	-6.91	20240604	14990	24.08	20240305	19980	-6.91	20240604	13000	43.08	20230710	0.71	N	086450	500	222 억		7983487	N	N	4144	N	00	N
126	20240710	120656	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18590	260	2	1.42	1537171100	82979	58.72	18210	18830	18210	23800	12840	18330	18525.17	17.96	0	14922	18910	18620	18450	18160	17990	18535	18075	222	5470	500	13560	10	1	44460000	8265	17.82	1.54	12	0.19	1043.00	12110.00	19980	20240604	-6.96	13000	20230710	43.00	19980	-6.96	20240604	14990	24.02	20240305	19980	-6.96	20240604	13000	43.00	20230710	0.71	N	086450	500	222 억		7983487	N	N	4144	N	00	N
127	20240710	110657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18720	390	2	2.13	1150150600	62237	44.04	18210	18830	18210	23800	12840	18330	18480.54	17.96	0	14076	18910	18620	18450	18160	17990	18535	18075	222	5470	500	13560	10	1	44460000	8323	17.95	1.55	12	0.14	1043.00	12110.00	19980	20240604	-6.31	13000	20230710	44.00	19980	-6.31	20240604	14990	24.88	20240305	19980	-6.31	20240604	13000	44.00	20230710	0.71	N	086450	500	222 억		7983487	N	N	4144	N	00	N
128	20240710	100653	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18320	-10	5	-0.05	409826180	22420	15.86	18210	18400	18210	23800	12840	18330	18279.15	17.96	0	2689	18910	18620	18450	18160	17990	18535	18075	222	5470	500	13560	10	1	44460000	8145	17.56	1.51	12	0.05	1043.00	12110.00	19980	20240604	-8.31	13000	20230710	40.92	19980	-8.31	20240604	14990	22.21	20240305	19980	-8.31	20240604	13000	40.92	20230710	0.71	N	086450	500	222 억		7983487	N	N	4144	N	00	N
129	20240710	090657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18230	-100	5	-0.55	99058280	5430	3.84	18210	18350	18210	23800	12840	18330	18240.30	17.96	0	-240	18910	18620	18450	18160	17990	18535	18075	222	5470	500	13560	10	1	44460000	8105	17.48	1.51	12	0.01	1043.00	12110.00	19980	20240604	-8.76	13000	20230710	40.23	19980	-8.76	20240604	14990	21.61	20240305	19980	-8.76	20240604	13000	40.23	20230710	0.71	N	086450	500	222 억		7983487	N	N	4144	N	00	N
130	20240709	160654	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18330	-230	5	-1.24	2587542180	140047	80.80	18490	18740	18280	24100	13000	18560	18476.28	17.93	0	2463	18953	18756	18433	18236	17913	18855	18335	222	5540	500	13730	10	1	44460000	8150	17.57	1.51	12	0.31	1043.00	12110.00	19980	20240604	-8.26	13000	20230710	41.00	19980	-8.26	20240604	14990	22.28	20240305	19980	-8.26	20240604	13000	41.00	20230710	0.72	N	086450	500	222 억		7973036	N	N	4144	N	00	N
131	20240709	150656	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18320	-240	5	-1.29	2421489960	130985	75.57	18490	18740	18280	24100	13000	18560	18486.77	17.93	0	2737	18953	18756	18433	18236	17913	18855	18335	222	5540	500	13730	10	1	44460000	8145	17.56	1.51	12	0.29	1043.00	12110.00	19980	20240604	-8.31	13000	20230710	40.92	19980	-8.31	20240604	14990	22.21	20240305	19980	-8.31	20240604	13000	40.92	20230710	0.72	N	086450	500	222 억		7973036	N	N	904	N	00	N
132	20240709	140657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18410	-150	5	-0.81	1866444810	100748	58.13	18490	18740	18370	24100	13000	18560	18525.87	17.93	0	5005	18953	18756	18433	18236	17913	18855	18335	222	5540	500	13730	10	1	44460000	8185	17.65	1.52	12	0.23	1043.00	12110.00	19980	20240604	-7.86	13000	20230710	41.62	19980	-7.86	20240604	14990	22.82	20240305	19980	-7.86	20240604	13000	41.62	20230710	0.72	N	086450	500	222 억		7973036	N	N	904	N	00	N
133	20240709	130659	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18460	-100	5	-0.54	1572525780	84791	48.92	18490	18740	18400	24100	13000	18560	18545.90	17.93	0	10086	18953	18756	18433	18236	17913	18855	18335	222	5540	500	13730	10	1	44460000	8207	17.70	1.52	12	0.19	1043.00	12110.00	19980	20240604	-7.61	13000	20230710	42.00	19980	-7.61	20240604	14990	23.15	20240305	19980	-7.61	20240604	13000	42.00	20230710	0.72	N	086450	500	222 억		7973036	N	N	904	N	00	N
134	20240709	120700	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18480	-80	5	-0.43	1409235400	75951	43.82	18490	18740	18400	24100	13000	18560	18554.53	17.93	0	10139	18953	18756	18433	18236	17913	18855	18335	222	5540	500	13730	10	1	44460000	8216	17.72	1.53	12	0.17	1043.00	12110.00	19980	20240604	-7.51	13000	20230710	42.15	19980	-7.51	20240604	14990	23.28	20240305	19980	-7.51	20240604	13000	42.15	20230710	0.72	N	086450	500	222 억		7973036	N	N	904	N	00	N
135	20240709	110700	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18420	-140	5	-0.75	1258256500	67766	39.10	18490	18740	18410	24100	13000	18560	18567.67	17.93	0	8820	18953	18756	18433	18236	17913	18855	18335	222	5540	500	13730	10	1	44460000	8190	17.66	1.52	12	0.15	1043.00	12110.00	19980	20240604	-7.81	13000	20230710	41.69	19980	-7.81	20240604	14990	22.88	20240305	19980	-7.81	20240604	13000	41.69	20230710	0.72	N	086450	500	222 억		7973036	N	N	904	N	00	N
136	20240709	100657	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18630	70	2	0.38	769328860	41358	23.86	18490	18740	18430	24100	13000	18560	18601.69	17.93	0	4806	18953	18756	18433	18236	17913	18855	18335	222	5540	500	13730	10	1	44460000	8283	17.86	1.54	12	0.09	1043.00	12110.00	19980	20240604	-6.76	13000	20230710	43.31	19980	-6.76	20240604	14990	24.28	20240305	19980	-6.76	20240604	13000	43.31	20230710	0.72	N	086450	500	222 억		7973036	N	N	904	N	00	N
137	20240709	090656	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18560	0	3	0.00	104457550	5645	3.26	18490	18620	18430	24100	13000	18560	18504.44	17.93	0	-813	18953	18756	18433	18236	17913	18855	18335	222	5540	500	13730	10	1	44460000	8252	17.79	1.53	12	0.01	1043.00	12110.00	19980	20240604	-7.11	13000	20230710	42.77	19980	-7.11	20240604	14990	23.82	20240305	19980	-7.11	20240604	13000	42.77	20230710	0.72	N	086450	500	222 억		7973036	N	N	904	N	00	N
138	20240708	160651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18560	400	2	2.20	3178217410	172561	114.19	18160	18630	18110	23600	12720	18160	18417.84	17.87	0	21579	18633	18396	18043	17806	17453	18515	17925	222	5440	500	13430	10	1	44460000	8252	17.79	1.53	12	0.39	1043.00	12110.00	19980	20240604	-7.11	13000	20230710	42.77	19980	-7.11	20240604	14990	23.82	20240305	19980	-7.11	20240604	13000	42.77	20230710	0.73	N	086450	500	222 억		7942814	N	N	904	N	00	N
139	20240708	150653	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18520	360	2	1.98	2938017530	159620	105.63	18160	18630	18110	23600	12720	18160	18406.32	17.87	0	21796	18633	18396	18043	17806	17453	18515	17925	222	5440	500	13430	10	1	44460000	8234	17.76	1.53	12	0.36	1043.00	12110.00	19980	20240604	-7.31	13000	20230710	42.46	19980	-7.31	20240604	14990	23.55	20240305	19980	-7.31	20240604	13000	42.46	20230710	0.73	N	086450	500	222 억		7942814	N	N	3591	N	00	N
140	20240708	140655	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18590	430	2	2.37	2435938060	132524	87.70	18160	18630	18110	23600	12720	18160	18381.11	17.87	0	20267	18633	18396	18043	17806	17453	18515	17925	222	5440	500	13430	10	1	44460000	8265	17.82	1.54	12	0.30	1043.00	12110.00	19980	20240604	-6.96	13000	20230710	43.00	19980	-6.96	20240604	14990	24.02	20240305	19980	-6.96	20240604	13000	43.00	20230710	0.73	N	086450	500	222 억		7942814	N	N	3591	N	00	N
141	20240708	130651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18420	260	2	1.43	2016231510	109860	72.70	18160	18550	18110	23600	12720	18160	18352.74	17.87	0	20182	18633	18396	18043	17806	17453	18515	17925	222	5440	500	13430	10	1	44460000	8190	17.66	1.52	12	0.25	1043.00	12110.00	19980	20240604	-7.81	13000	20230710	41.69	19980	-7.81	20240604	14990	22.88	20240305	19980	-7.81	20240604	13000	41.69	20230710	0.73	N	086450	500	222 억		7942814	N	N	3591	N	00	N
142	20240708	120653	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18430	270	2	1.49	1853860830	101038	66.86	18160	18550	18110	23600	12720	18160	18348.15	17.87	0	20482	18633	18396	18043	17806	17453	18515	17925	222	5440	500	13430	10	1	44460000	8194	17.67	1.52	12	0.23	1043.00	12110.00	19980	20240604	-7.76	13000	20230710	41.77	19980	-7.76	20240604	14990	22.95	20240305	19980	-7.76	20240604	13000	41.77	20230710	0.73	N	086450	500	222 억		7942814	N	N	3591	N	00	N
143	20240708	110650	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18470	310	2	1.71	1618336630	88256	58.40	18160	18550	18110	23600	12720	18160	18336.85	17.87	0	17791	18633	18396	18043	17806	17453	18515	17925	222	5440	500	13430	10	1	44460000	8212	17.71	1.53	12	0.20	1043.00	12110.00	19980	20240604	-7.56	13000	20230710	42.08	19980	-7.56	20240604	14990	23.22	20240305	19980	-7.56	20240604	13000	42.08	20230710	0.73	N	086450	500	222 억		7942814	N	N	3591	N	00	N
144	20240708	100651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18350	190	2	1.05	1096074090	59816	39.58	18160	18540	18110	23600	12720	18160	18324.10	17.87	0	8169	18633	18396	18043	17806	17453	18515	17925	222	5440	500	13430	10	1	44460000	8158	17.59	1.52	12	0.13	1043.00	12110.00	19980	20240604	-8.16	13000	20230710	41.15	19980	-8.16	20240604	14990	22.41	20240305	19980	-8.16	20240604	13000	41.15	20230710	0.73	N	086450	500	222 억		7942814	N	N	3591	N	00	N
145	20240708	090651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18250	90	2	0.50	185915120	10220	6.76	18160	18250	18110	23600	12720	18160	18191.30	17.87	0	2818	18633	18396	18043	17806	17453	18515	17925	222	5440	500	13430	10	1	44460000	8114	17.50	1.51	12	0.02	1043.00	12110.00	19980	20240604	-8.66	13000	20230710	40.38	19980	-8.66	20240604	14990	21.75	20240305	19980	-8.66	20240604	13000	40.38	20230710	0.73	N	086450	500	222 억		7942814	N	N	3591	N	00	N
146	20240705	160648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18160	450	2	2.54	2727071800	150732	58.89	17730	18280	17690	23000	12400	17710	18092.14	17.77	0	23471	18496	18102	17906	17512	17316	18005	17415	222	5290	500	13100	10	1	44460000	8074	17.41	1.50	12	0.34	1043.00	12110.00	19980	20240604	-9.11	13000	20230710	39.69	19980	-9.11	20240604	14990	21.15	20240305	19980	-9.11	20240604	13000	39.69	20230710	0.73	N	086450	500	222 억		7900653	N	N	3591	N	00	N
147	20240705	150650	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18140	430	2	2.43	2545893230	140746	54.99	17730	18280	17690	23000	12400	17710	18088.57	17.77	0	21922	18496	18102	17906	17512	17316	18005	17415	222	5290	500	13100	10	1	44460000	8065	17.39	1.50	12	0.32	1043.00	12110.00	19980	20240604	-9.21	13000	20230710	39.54	19980	-9.21	20240604	14990	21.01	20240305	19980	-9.21	20240604	13000	39.54	20230710	0.73	N	086450	500	222 억		7900653	N	N	1426	N	00	N
148	20240705	140651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18210	500	2	2.82	2244456240	124156	48.51	17730	18280	17690	23000	12400	17710	18077.71	17.77	0	20198	18496	18102	17906	17512	17316	18005	17415	222	5290	500	13100	10	1	44460000	8096	17.46	1.50	12	0.28	1043.00	12110.00	19980	20240604	-8.86	13000	20230710	40.08	19980	-8.86	20240604	14990	21.48	20240305	19980	-8.86	20240604	13000	40.08	20230710	0.73	N	086450	500	222 억		7900653	N	N	1426	N	00	N
149	20240705	130650	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18200	490	2	2.77	2006178860	111064	43.39	17730	18280	17690	23000	12400	17710	18063.27	17.77	0	20202	18496	18102	17906	17512	17316	18005	17415	222	5290	500	13100	10	1	44460000	8092	17.45	1.50	12	0.25	1043.00	12110.00	19980	20240604	-8.91	13000	20230710	40.00	19980	-8.91	20240604	14990	21.41	20240305	19980	-8.91	20240604	13000	40.00	20230710	0.73	N	086450	500	222 억		7900653	N	N	1426	N	00	N
150	20240705	120650	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18160	450	2	2.54	1841405020	102011	39.85	17730	18280	17690	23000	12400	17710	18051.04	17.77	0	19263	18496	18102	17906	17512	17316	18005	17415	222	5290	500	13100	10	1	44460000	8074	17.41	1.50	12	0.23	1043.00	12110.00	19980	20240604	-9.11	13000	20230710	39.69	19980	-9.11	20240604	14990	21.15	20240305	19980	-9.11	20240604	13000	39.69	20230710	0.73	N	086450	500	222 억		7900653	N	N	1426	N	00	N
151	20240705	110648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18100	390	2	2.20	1586542600	87963	34.37	17730	18280	17690	23000	12400	17710	18036.48	17.77	0	16480	18496	18102	17906	17512	17316	18005	17415	222	5290	500	13100	10	1	44460000	8047	17.35	1.49	12	0.20	1043.00	12110.00	19980	20240604	-9.41	13000	20230710	39.23	19980	-9.41	20240604	14990	20.75	20240305	19980	-9.41	20240604	13000	39.23	20230710	0.73	N	086450	500	222 억		7900653	N	N	1426	N	00	N
152	20240705	100648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18190	480	2	2.71	1213754080	67375	26.32	17730	18280	17690	23000	12400	17710	18014.90	17.77	0	16211	18496	18102	17906	17512	17316	18005	17415	222	5290	500	13100	10	1	44460000	8087	17.44	1.50	12	0.15	1043.00	12110.00	19980	20240604	-8.96	13000	20230710	39.92	19980	-8.96	20240604	14990	21.35	20240305	19980	-8.96	20240604	13000	39.92	20230710	0.73	N	086450	500	222 억		7900653	N	N	1426	N	00	N
153	20240705	090649	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17810	100	2	0.56	132345740	7462	2.92	17730	17810	17690	23000	12400	17710	17735.96	17.77	0	318	18496	18102	17906	17512	17316	18005	17415	222	5290	500	13100	10	1	44460000	7918	17.08	1.47	12	0.02	1043.00	12110.00	19980	20240604	-10.86	13000	20230710	37.00	19980	-10.86	20240604	14990	18.81	20240305	19980	-10.86	20240604	13000	37.00	20230710	0.73	N	086450	500	222 억		7900653	N	N	1426	N	00	N
154	20240704	160646	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17710	-390	5	-2.15	4517832030	252683	44.14	18300	18300	17710	23500	12670	18100	17880.37	17.84	0	-42297	19880	18990	18370	17480	16860	18680	17170	222	5400	500	13390	10	1	44460000	7874	16.98	1.46	12	0.57	1043.00	12110.00	19980	20240604	-11.36	13000	20230710	36.23	19980	-11.36	20240604	14990	18.15	20240305	19980	-11.36	20240604	13000	36.23	20230710	0.74	N	086450	500	222 억		7931699	N	N	1426	N	00	N
155	20240704	150649	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17810	-290	5	-1.60	3799810040	212222	37.07	18300	18300	17760	23500	12670	18100	17904.88	17.84	0	-33493	19880	18990	18370	17480	16860	18680	17170	222	5400	500	13390	10	1	44460000	7918	17.08	1.47	12	0.48	1043.00	12110.00	19980	20240604	-10.86	13000	20230710	37.00	19980	-10.86	20240604	14990	18.81	20240305	19980	-10.86	20240604	13000	37.00	20230710	0.74	N	086450	500	222 억		7931699	N	N	1061	N	00	N
156	20240704	140648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17850	-250	5	-1.38	3291426840	183719	32.09	18300	18300	17760	23500	12670	18100	17915.55	17.84	0	-25616	19880	18990	18370	17480	16860	18680	17170	222	5400	500	13390	10	1	44460000	7936	17.11	1.47	12	0.41	1043.00	12110.00	19980	20240604	-10.66	13000	20230710	37.31	19980	-10.66	20240604	14990	19.08	20240305	19980	-10.66	20240604	13000	37.31	20230710	0.74	N	086450	500	222 억		7931699	N	N	1061	N	00	N
157	20240704	130648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17860	-240	5	-1.33	2902879690	161955	28.29	18300	18300	17760	23500	12670	18100	17923.99	17.84	0	-23110	19880	18990	18370	17480	16860	18680	17170	222	5400	500	13390	10	1	44460000	7941	17.12	1.47	12	0.36	1043.00	12110.00	19980	20240604	-10.61	13000	20230710	37.38	19980	-10.61	20240604	14990	19.15	20240305	19980	-10.61	20240604	13000	37.38	20230710	0.74	N	086450	500	222 억		7931699	N	N	1061	N	00	N
158	20240704	120647	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17830	-270	5	-1.49	2455098930	136859	23.91	18300	18300	17760	23500	12670	18100	17938.89	17.84	0	-20576	19880	18990	18370	17480	16860	18680	17170	222	5400	500	13390	10	1	44460000	7927	17.09	1.47	12	0.31	1043.00	12110.00	19980	20240604	-10.76	13000	20230710	37.15	19980	-10.76	20240604	14990	18.95	20240305	19980	-10.76	20240604	13000	37.15	20230710	0.74	N	086450	500	222 억		7931699	N	N	1061	N	00	N
159	20240704	110646	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17920	-180	5	-0.99	1550959900	86186	15.06	18300	18300	17760	23500	12670	18100	17995.50	17.84	0	-18817	19880	18990	18370	17480	16860	18680	17170	222	5400	500	13390	10	1	44460000	7967	17.18	1.48	12	0.19	1043.00	12110.00	19980	20240604	-10.31	13000	20230710	37.85	19980	-10.31	20240604	14990	19.55	20240305	19980	-10.31	20240604	13000	37.85	20230710	0.74	N	086450	500	222 억		7931699	N	N	1061	N	00	N
160	20240704	100647	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18070	-30	5	-0.17	1014714950	56419	9.86	18300	18300	17760	23500	12670	18100	17985.34	17.84	0	-11402	19880	18990	18370	17480	16860	18680	17170	222	5400	500	13390	10	1	44460000	8034	17.33	1.49	12	0.13	1043.00	12110.00	19980	20240604	-9.56	13000	20230710	39.00	19980	-9.56	20240604	14990	20.55	20240305	19980	-9.56	20240604	13000	39.00	20230710	0.74	N	086450	500	222 억		7931699	N	N	1061	N	00	N
161	20240704	090648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18080	-20	5	-0.11	222882680	12424	2.17	18300	18300	17760	23500	12670	18100	17939.69	17.84	0	-1053	19880	18990	18370	17480	16860	18680	17170	222	5400	500	13390	10	1	44460000	8038	17.33	1.49	12	0.03	1043.00	12110.00	19980	20240604	-9.51	13000	20230710	39.08	19980	-9.51	20240604	14990	20.61	20240305	19980	-9.51	20240604	13000	39.08	20230710	0.74	N	086450	500	222 억		7931699	N	N	1061	N	00	N
162	20240703	160644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18100	-1300	5	-6.70	10402141630	569718	111.74	19250	19260	17750	25200	13580	19400	18258.41	17.89	0	-36413	20166	19782	19406	19022	18646	19975	19215	222	5800	500	14350	10	1	44460000	8047	17.35	1.49	12	1.28	1043.00	12110.00	19980	20240604	-9.41	13000	20230710	39.23	19980	-9.41	20240604	14990	20.75	20240305	19980	-9.41	20240604	13000	39.23	20230710	0.76	N	086450	500	222 억		7953600	N	N	1061	N	00	N
163	20240703	150646	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18220	-1180	5	-6.08	9817120960	537544	105.43	19250	19260	17750	25200	13580	19400	18262.63	17.89	0	-31574	20166	19782	19406	19022	18646	19975	19215	222	5800	500	14350	10	1	44460000	8101	17.47	1.50	12	1.21	1043.00	12110.00	19980	20240604	-8.81	13000	20230710	40.15	19980	-8.81	20240604	14990	21.55	20240305	19980	-8.81	20240604	13000	40.15	20230710	0.76	N	086450	500	222 억		7953600	N	N	562	N	00	N
164	20240703	140647	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18230	-1170	5	-6.03	8473403460	463143	90.83	19250	19260	17750	25200	13580	19400	18295.11	17.89	0	-29247	20166	19782	19406	19022	18646	19975	19215	222	5800	500	14350	10	1	44460000	8105	17.48	1.51	12	1.04	1043.00	12110.00	19980	20240604	-8.76	13000	20230710	40.23	19980	-8.76	20240604	14990	21.61	20240305	19980	-8.76	20240604	13000	40.23	20230710	0.76	N	086450	500	222 억		7953600	N	N	562	N	00	N
165	20240703	130645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18310	-1090	5	-5.62	7812924600	426898	83.73	19250	19260	17750	25200	13580	19400	18301.27	17.89	0	-31849	20166	19782	19406	19022	18646	19975	19215	222	5800	500	14350	10	1	44460000	8141	17.56	1.51	12	0.96	1043.00	12110.00	19980	20240604	-8.36	13000	20230710	40.85	19980	-8.36	20240604	14990	22.15	20240305	19980	-8.36	20240604	13000	40.85	20230710	0.76	N	086450	500	222 억		7953600	N	N	562	N	00	N
166	20240703	120644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18340	-1060	5	-5.46	7324292870	400239	78.50	19250	19260	17750	25200	13580	19400	18299.43	17.89	0	-26594	20166	19782	19406	19022	18646	19975	19215	222	5800	500	14350	10	1	44460000	8154	17.58	1.51	12	0.90	1043.00	12110.00	19980	20240604	-8.21	13000	20230710	41.08	19980	-8.21	20240604	14990	22.35	20240305	19980	-8.21	20240604	13000	41.08	20230710	0.76	N	086450	500	222 억		7953600	N	N	562	N	00	N
167	20240703	110647	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18140	-1260	5	-6.49	6589993420	360168	70.64	19250	19260	17750	25200	13580	19400	18296.59	17.89	0	-25750	20166	19782	19406	19022	18646	19975	19215	222	5800	500	14350	10	1	44460000	8065	17.39	1.50	12	0.81	1043.00	12110.00	19980	20240604	-9.21	13000	20230710	39.54	19980	-9.21	20240604	14990	21.01	20240305	19980	-9.21	20240604	13000	39.54	20230710	0.76	N	086450	500	222 억		7953600	N	N	562	N	00	N
168	20240703	100647	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18080	-1320	5	-6.80	4843451560	263799	51.74	19250	19260	17750	25200	13580	19400	18359.85	17.89	0	-10804	20166	19782	19406	19022	18646	19975	19215	222	5800	500	14350	10	1	44460000	8038	17.33	1.49	12	0.59	1043.00	12110.00	19980	20240604	-9.51	13000	20230710	39.08	19980	-9.51	20240604	14990	20.61	20240305	19980	-9.51	20240604	13000	39.08	20230710	0.76	N	086450	500	222 억		7953600	N	N	562	N	00	N
169	20240703	090644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18820	-580	5	-2.99	574039920	30246	5.93	19250	19260	18730	25200	13580	19400	18977.15	17.89	0	-4650	20166	19782	19406	19022	18646	19975	19215	222	5800	500	14350	10	1	44460000	8367	18.04	1.55	12	0.07	1043.00	12110.00	19980	20240604	-5.81	13000	20230710	44.77	19980	-5.81	20240604	14990	25.55	20240305	19980	-5.81	20240604	13000	44.77	20230710	0.76	N	086450	500	222 억		7953600	N	N	562	N	00	N
170	20240702	160643	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19400	10	2	0.05	9907386370	508606	102.17	19360	19790	19030	25200	13580	19390	19479.68	17.91	0	-21551	20210	19800	19220	18810	18230	20005	19015	222	5810	500	14340	10	1	44460000	8625	18.60	1.60	12	1.14	1043.00	12110.00	19980	20240604	-2.90	13000	20230710	49.23	19980	-2.90	20240604	14990	29.42	20240305	19980	-2.90	20240604	13000	49.23	20230710	0.69	N	086450	500	222 억		7963656	N	N	562	N	00	N
171	20240702	150644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19340	-50	5	-0.26	9492959330	487219	97.87	19360	19790	19030	25200	13580	19390	19484.01	17.91	0	-18753	20210	19800	19220	18810	18230	20005	19015	222	5810	500	14340	10	1	44460000	8599	18.54	1.60	12	1.10	1043.00	12110.00	19980	20240604	-3.20	13000	20230710	48.77	19980	-3.20	20240604	14990	29.02	20240305	19980	-3.20	20240604	13000	48.77	20230710	0.69	N	086450	500	222 억		7963656	N	N	634	N	00	N
172	20240702	140644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19350	-40	5	-0.21	8432700730	432627	86.90	19360	19790	19030	25200	13580	19390	19491.90	17.91	0	-19557	20210	19800	19220	18810	18230	20005	19015	222	5810	500	14340	10	1	44460000	8603	18.55	1.60	12	0.97	1043.00	12110.00	19980	20240604	-3.15	13000	20230710	48.85	19980	-3.15	20240604	14990	29.09	20240305	19980	-3.15	20240604	13000	48.85	20230710	0.69	N	086450	500	222 억		7963656	N	N	634	N	00	N
173	20240702	130644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19630	240	2	1.24	6763874080	346783	69.66	19360	19790	19030	25200	13580	19390	19504.70	17.91	0	-28601	20210	19800	19220	18810	18230	20005	19015	222	5810	500	14340	10	1	44460000	8727	18.82	1.62	12	0.78	1043.00	12110.00	19980	20240604	-1.75	13000	20230710	51.00	19980	-1.75	20240604	14990	30.95	20240305	19980	-1.75	20240604	13000	51.00	20230710	0.69	N	086450	500	222 억		7963656	N	N	634	N	00	N
174	20240702	120645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19560	170	2	0.88	5468613770	280910	56.43	19360	19790	19030	25200	13580	19390	19467.55	17.91	0	-28517	20210	19800	19220	18810	18230	20005	19015	222	5810	500	14340	10	1	44460000	8696	18.75	1.62	12	0.63	1043.00	12110.00	19980	20240604	-2.10	13000	20230710	50.46	19980	-2.10	20240604	14990	30.49	20240305	19980	-2.10	20240604	13000	50.46	20230710	0.69	N	086450	500	222 억		7963656	N	N	634	N	00	N
175	20240702	110644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19740	350	2	1.81	4692549040	241238	48.46	19360	19790	19030	25200	13580	19390	19452.00	17.91	0	-20222	20210	19800	19220	18810	18230	20005	19015	222	5810	500	14340	10	1	44460000	8776	18.93	1.63	12	0.54	1043.00	12110.00	19980	20240604	-1.20	13000	20230710	51.85	19980	-1.20	20240604	14990	31.69	20240305	19980	-1.20	20240604	13000	51.85	20230710	0.69	N	086450	500	222 억		7963656	N	N	634	N	00	N
176	20240702	100644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19140	-250	5	-1.29	1669970890	87119	17.50	19360	19380	19030	25200	13580	19390	19168.32	17.91	0	-11741	20210	19800	19220	18810	18230	20005	19015	222	5810	500	14340	10	1	44460000	8510	18.35	1.58	12	0.20	1043.00	12110.00	19980	20240604	-4.20	13000	20230710	47.23	19980	-4.20	20240604	14990	27.69	20240305	19980	-4.20	20240604	13000	47.23	20230710	0.69	N	086450	500	222 억		7963656	N	N	634	N	00	N
177	20240702	090645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19210	-180	5	-0.93	328306950	17057	3.43	19360	19380	19180	25200	13580	19390	19245.90	17.91	0	-7170	20210	19800	19220	18810	18230	20005	19015	222	5810	500	14340	10	1	44460000	8541	18.42	1.59	12	0.04	1043.00	12110.00	19980	20240604	-3.85	13000	20230710	47.77	19980	-3.85	20240604	14990	28.15	20240305	19980	-3.85	20240604	13000	47.77	20230710	0.69	N	086450	500	222 억		7963656	N	N	634	N	00	N
178	20240701	160642	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19390	750	2	4.02	9547612380	495406	224.98	18680	19630	18640	24200	13050	18640	19272.23	17.79	0	65837	19333	18986	18783	18436	18233	18885	18335	222	5560	500	13790	10	1	44460000	8621	18.59	1.60	12	1.11	1043.00	12110.00	19980	20240604	-2.95	13000	20230710	49.15	19980	-2.95	20240604	14990	29.35	20240305	19980	-2.95	20240604	13000	49.15	20230710	0.70	N	086450	500	222 억		7910583	N	N	634	N	00	N
179	20240701	150643	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19340	700	2	3.76	9117121490	473167	214.88	18680	19630	18640	24200	13050	18640	19268.30	17.79	0	69469	19333	18986	18783	18436	18233	18885	18335	222	5560	500	13790	10	1	44460000	8599	18.54	1.60	12	1.06	1043.00	12110.00	19980	20240604	-3.20	13000	20230710	48.77	19980	-3.20	20240604	14990	29.02	20240305	19980	-3.20	20240604	13000	48.77	20230710	0.70	N	086450	500	222 억		7910583	N	N	4989	N	00	N
180	20240701	140642	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19290	650	2	3.49	8236185720	427638	194.20	18680	19630	18640	24200	13050	18640	19259.71	17.79	0	62810	19333	18986	18783	18436	18233	18885	18335	222	5560	500	13790	10	1	44460000	8576	18.49	1.59	12	0.96	1043.00	12110.00	19980	20240604	-3.45	13000	20230710	48.38	19980	-3.45	20240604	14990	28.69	20240305	19980	-3.45	20240604	13000	48.38	20230710	0.70	N	086450	500	222 억		7910583	N	N	4989	N	00	N
181	20240701	130642	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19440	800	2	4.29	6817879650	354621	161.04	18680	19630	18640	24200	13050	18640	19225.82	17.79	0	47890	19333	18986	18783	18436	18233	18885	18335	222	5560	500	13790	10	1	44460000	8643	18.64	1.61	12	0.80	1043.00	12110.00	19980	20240604	-2.70	13000	20230710	49.54	19980	-2.70	20240604	14990	29.69	20240305	19980	-2.70	20240604	13000	49.54	20230710	0.70	N	086450	500	222 억		7910583	N	N	4989	N	00	N
182	20240701	120644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19280	640	2	3.43	4767260250	249382	113.25	18680	19290	18640	24200	13050	18640	19116.30	17.79	0	37198	19333	18986	18783	18436	18233	18885	18335	222	5560	500	13790	10	1	44460000	8572	18.49	1.59	12	0.56	1043.00	12110.00	19980	20240604	-3.50	13000	20230710	48.31	19980	-3.50	20240604	14990	28.62	20240305	19980	-3.50	20240604	13000	48.31	20230710	0.70	N	086450	500	222 억		7910583	N	N	4989	N	00	N
183	20240701	110642	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19190	550	2	2.95	3121847870	163709	74.35	18680	19260	18640	24200	13050	18640	19069.49	17.79	0	4595	19333	18986	18783	18436	18233	18885	18335	222	5560	500	13790	10	1	44460000	8532	18.40	1.58	12	0.37	1043.00	12110.00	19980	20240604	-3.95	13000	20230710	47.62	19980	-3.95	20240604	14990	28.02	20240305	19980	-3.95	20240604	13000	47.62	20230710	0.70	N	086450	500	222 억		7910583	N	N	4989	N	00	N
184	20240701	100641	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19030	390	2	2.09	2211768530	116191	52.77	18680	19260	18640	24200	13050	18640	19035.63	17.79	0	3512	19333	18986	18783	18436	18233	18885	18335	222	5560	500	13790	10	1	44460000	8461	18.25	1.57	12	0.26	1043.00	12110.00	19980	20240604	-4.75	13000	20230710	46.38	19980	-4.75	20240604	14990	26.95	20240305	19980	-4.75	20240604	13000	46.38	20230710	0.70	N	086450	500	222 억		7910583	N	N	4989	N	00	N
185	20240701	090640	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18900	260	2	1.39	292867000	15597	7.08	18680	18930	18640	24200	13050	18640	18777.14	17.79	0	2413	19333	18986	18783	18436	18233	18885	18335	222	5560	500	13790	10	1	44460000	8403	18.12	1.56	12	0.04	1043.00	12110.00	19980	20240604	-5.41	13000	20230710	45.38	19980	-5.41	20240604	14990	26.08	20240305	19980	-5.41	20240604	13000	45.38	20230710	0.70	N	086450	500	222 억		7910583	N	N	4989	N	00	N