KissMeData/195940/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	160939	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39700	-1250	5	-3.05	10722980000	266569	142.66	40750	41400	39400	53200	28700	40950	40226.97	8.69	0	-24779	41983	41466	40633	40116	39283	41725	40375	145	12250	500	31120	50	1	28329891	11247	23.90	0.93	12	0.94	1661.00	42487.00	47450	20240103	-16.33	30450	20230726	30.38	47450	-16.33	20240103	34350	15.57	20240416	47450	-16.33	20240103	32150	23.48	20230801	2.05	N	195940	500	144 억		2460843	N	N	482	N	00	N
3	20240731	150952	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39900	-1050	5	-2.56	10077229800	250348	133.98	40750	41400	39400	53200	28700	40950	40252.71	8.69	0	-20368	41983	41466	40633	40116	39283	41725	40375	145	12250	500	31120	50	1	28329891	11304	24.02	0.94	12	0.88	1661.00	42487.00	47450	20240103	-15.91	30450	20230726	31.03	47450	-15.91	20240103	34350	16.16	20240416	47450	-15.91	20240103	32150	24.11	20230801	2.05	N	195940	500	144 억		2460843	N	N	624	N	00	N
4	20240731	140952	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39900	-1050	5	-2.56	7669983450	189771	101.56	40750	41400	39850	53200	28700	40950	40416.87	8.69	0	-21067	41983	41466	40633	40116	39283	41725	40375	145	12250	500	31120	50	1	28329891	11304	24.02	0.94	12	0.67	1661.00	42487.00	47450	20240103	-15.91	30450	20230726	31.03	47450	-15.91	20240103	34350	16.16	20240416	47450	-15.91	20240103	32150	24.11	20230801	2.05	N	195940	500	144 억		2460843	N	N	624	N	00	N
5	20240731	130948	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40350	-600	5	-1.47	5418958600	133596	71.50	40750	41400	39900	53200	28700	40950	40562.10	8.69	0	-4994	41983	41466	40633	40116	39283	41725	40375	145	12250	500	31120	50	1	28329891	11431	24.29	0.95	12	0.47	1661.00	42487.00	47450	20240103	-14.96	30450	20230726	32.51	47450	-14.96	20240103	34350	17.47	20240416	47450	-14.96	20240103	32150	25.51	20230801	2.05	N	195940	500	144 억		2460843	N	N	624	N	00	N
6	20240731	120948	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40400	-550	5	-1.34	4826923350	118947	63.66	40750	41400	39900	53200	28700	40950	40580.26	8.69	0	-2300	41983	41466	40633	40116	39283	41725	40375	145	12250	500	31120	50	1	28329891	11445	24.32	0.95	12	0.42	1661.00	42487.00	47450	20240103	-14.86	30450	20230726	32.68	47450	-14.86	20240103	34350	17.61	20240416	47450	-14.86	20240103	32150	25.66	20230801	2.05	N	195940	500	144 억		2460843	N	N	624	N	00	N
7	20240731	110950	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40900	-50	5	-0.12	3274037900	80860	43.27	40750	41150	39900	53200	28700	40950	40489.85	8.69	0	880	41983	41466	40633	40116	39283	41725	40375	145	12250	500	31120	50	1	28329891	11587	24.62	0.96	12	0.29	1661.00	42487.00	47450	20240103	-13.80	30450	20230726	34.32	47450	-13.80	20240103	34350	19.07	20240416	47450	-13.80	20240103	32150	27.22	20230801	2.05	N	195940	500	144 억		2460843	N	N	624	N	00	N
8	20240731	100946	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40350	-600	5	-1.47	1958622900	48590	26.00	40750	40950	39900	53200	28700	40950	40308.34	8.69	0	-5151	41983	41466	40633	40116	39283	41725	40375	145	12250	500	31120	50	1	28329891	11431	24.29	0.95	12	0.17	1661.00	42487.00	47450	20240103	-14.96	30450	20230726	32.51	47450	-14.96	20240103	34350	17.47	20240416	47450	-14.96	20240103	32150	25.51	20230801	2.05	N	195940	500	144 억		2460843	N	N	624	N	00	N
9	20240731	090945	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40850	-100	5	-0.24	254372900	6259	3.35	40750	40850	40500	53200	28700	40950	40638.00	8.69	0	-248	41983	41466	40633	40116	39283	41725	40375	145	12250	500	31120	50	1	28329891	11573	24.59	0.96	12	0.02	1661.00	42487.00	47450	20240103	-13.91	30450	20230726	34.15	47450	-13.91	20240103	34350	18.92	20240416	47450	-13.91	20240103	32150	27.06	20230801	2.05	N	195940	500	144 억		2460843	N	N	624	N	00	N
10	20240730	160922	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40950	650	2	1.61	7574058250	186358	96.87	40300	41150	39800	52300	28250	40300	40642.56	8.52	0	55607	42233	41266	40783	39816	39333	41025	39575	145	12000	500	30620	50	1	28329891	11601	24.65	0.96	12	0.66	1661.00	42487.00	47450	20240103	-13.70	30450	20230726	34.48	47450	-13.70	20240103	34350	19.21	20240416	47450	-13.70	20240103	32150	27.37	20230801	2.02	N	195940	500	144 억		2413913	N	N	624	N	00	N
11	20240730	150940	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40600	300	2	0.74	6936226900	170694	88.73	40300	41150	39800	52300	28250	40300	40635.53	8.52	0	52368	42233	41266	40783	39816	39333	41025	39575	145	12000	500	30620	50	1	28329891	11502	24.44	0.96	12	0.60	1661.00	42487.00	47450	20240103	-14.44	30450	20230726	33.33	47450	-14.44	20240103	34350	18.20	20240416	47450	-14.44	20240103	32150	26.28	20230801	2.02	N	195940	500	144 억		2413913	N	N	273	N	00	N
12	20240730	140929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40550	250	2	0.62	5310307600	130771	67.97	40300	41150	39800	52300	28250	40300	40607.79	8.52	0	40031	42233	41266	40783	39816	39333	41025	39575	145	12000	500	30620	50	1	28329891	11488	24.41	0.95	12	0.46	1661.00	42487.00	47450	20240103	-14.54	30450	20230726	33.17	47450	-14.54	20240103	34350	18.05	20240416	47450	-14.54	20240103	32150	26.13	20230801	2.02	N	195940	500	144 억		2413913	N	N	273	N	00	N
13	20240730	130934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40750	450	2	1.12	4554770900	112211	58.33	40300	41150	39800	52300	28250	40300	40591.24	8.52	0	32763	42233	41266	40783	39816	39333	41025	39575	145	12000	500	30620	50	1	28329891	11544	24.53	0.96	12	0.40	1661.00	42487.00	47450	20240103	-14.12	30450	20230726	33.83	47450	-14.12	20240103	34350	18.63	20240416	47450	-14.12	20240103	32150	26.75	20230801	2.02	N	195940	500	144 억		2413913	N	N	273	N	00	N
14	20240730	120927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40900	600	2	1.49	4090154800	100804	52.40	40300	41150	39800	52300	28250	40300	40575.45	8.52	0	31058	42233	41266	40783	39816	39333	41025	39575	145	12000	500	30620	50	1	28329891	11587	24.62	0.96	12	0.36	1661.00	42487.00	47450	20240103	-13.80	30450	20230726	34.32	47450	-13.80	20240103	34350	19.07	20240416	47450	-13.80	20240103	32150	27.22	20230801	2.02	N	195940	500	144 억		2413913	N	N	273	N	00	N
15	20240730	110933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40950	650	2	1.61	3425991100	84580	43.96	40300	41150	39800	52300	28250	40300	40506.03	8.52	0	26360	42233	41266	40783	39816	39333	41025	39575	145	12000	500	30620	50	1	28329891	11601	24.65	0.96	12	0.30	1661.00	42487.00	47450	20240103	-13.70	30450	20230726	34.48	47450	-13.70	20240103	34350	19.21	20240416	47450	-13.70	20240103	32150	27.37	20230801	2.02	N	195940	500	144 억		2413913	N	N	273	N	00	N
16	20240730	100939	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39950	-350	5	-0.87	1689202150	42004	21.83	40300	40700	39800	52300	28250	40300	40215.18	8.52	0	4828	42233	41266	40783	39816	39333	41025	39575	145	12000	500	30620	50	1	28329891	11318	24.05	0.94	12	0.15	1661.00	42487.00	47450	20240103	-15.81	30450	20230726	31.20	47450	-15.81	20240103	34350	16.30	20240416	47450	-15.81	20240103	32150	24.26	20230801	2.02	N	195940	500	144 억		2413913	N	N	273	N	00	N
17	20240730	090943	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40650	350	2	0.87	259072850	6392	3.32	40300	40700	40300	52300	28250	40300	40532.43	8.52	0	3197	42233	41266	40783	39816	39333	41025	39575	145	12000	500	30620	50	1	28329891	11516	24.47	0.96	12	0.02	1661.00	42487.00	47450	20240103	-14.33	30450	20230726	33.50	47450	-14.33	20240103	34350	18.34	20240416	47450	-14.33	20240103	32150	26.44	20230801	2.02	N	195940	500	144 억		2413913	N	N	273	N	00	N
18	20240729	160921	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40300	-650	5	-1.59	7842239800	191899	137.75	41300	41750	40300	53200	28700	40950	40866.80	8.63	0	24868	42316	41632	41066	40382	39816	41350	40100	145	12250	500	31120	50	1	28329891	11417	24.26	0.95	12	0.68	1661.00	42487.00	47450	20240103	-15.07	30450	20230726	32.35	47450	-15.07	20240103	34350	17.32	20240416	47450	-15.07	20240103	32150	25.35	20230801	2.00	N	195940	500	144 억		2446024	N	N	273	N	00	N
19	20240729	150936	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40400	-550	5	-1.34	7261963600	177513	127.42	41300	41750	40300	53200	28700	40950	40909.47	8.63	0	19492	42316	41632	41066	40382	39816	41350	40100	145	12250	500	31120	50	1	28329891	11445	24.32	0.95	12	0.63	1661.00	42487.00	47450	20240103	-14.86	30450	20230726	32.68	47450	-14.86	20240103	34350	17.61	20240416	47450	-14.86	20240103	32150	25.66	20230801	2.00	N	195940	500	144 억		2446024	N	N	137	N	00	N
20	20240729	140942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40500	-450	5	-1.10	5809161800	141544	101.60	41300	41750	40450	53200	28700	40950	41041.39	8.63	0	7120	42316	41632	41066	40382	39816	41350	40100	145	12250	500	31120	50	1	28329891	11474	24.38	0.95	12	0.50	1661.00	42487.00	47450	20240103	-14.65	30450	20230726	33.00	47450	-14.65	20240103	34350	17.90	20240416	47450	-14.65	20240103	32150	25.97	20230801	2.00	N	195940	500	144 억		2446024	N	N	137	N	00	N
21	20240729	130941	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40550	-400	5	-0.98	4827093300	117309	84.21	41300	41750	40500	53200	28700	40950	41148.53	8.63	0	1062	42316	41632	41066	40382	39816	41350	40100	145	12250	500	31120	50	1	28329891	11488	24.41	0.95	12	0.41	1661.00	42487.00	47450	20240103	-14.54	30450	20230726	33.17	47450	-14.54	20240103	34350	18.05	20240416	47450	-14.54	20240103	32150	26.13	20230801	2.00	N	195940	500	144 억		2446024	N	N	137	N	00	N
22	20240729	120937	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40950	0	3	0.00	3986932450	96677	69.40	41300	41750	40700	53200	28700	40950	41239.72	8.63	0	646	42316	41632	41066	40382	39816	41350	40100	145	12250	500	31120	50	1	28329891	11601	24.65	0.96	12	0.34	1661.00	42487.00	47450	20240103	-13.70	30450	20230726	34.48	47450	-13.70	20240103	34350	19.21	20240416	47450	-13.70	20240103	32150	27.37	20230801	2.00	N	195940	500	144 억		2446024	N	N	137	N	00	N
23	20240729	110928	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40750	-200	5	-0.49	3718701050	90109	64.68	41300	41750	40700	53200	28700	40950	41268.92	8.63	0	-486	42316	41632	41066	40382	39816	41350	40100	145	12250	500	31120	50	1	28329891	11544	24.53	0.96	12	0.32	1661.00	42487.00	47450	20240103	-14.12	30450	20230726	33.83	47450	-14.12	20240103	34350	18.63	20240416	47450	-14.12	20240103	32150	26.75	20230801	2.00	N	195940	500	144 억		2446024	N	N	137	N	00	N
24	20240729	100926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41700	750	2	1.83	2034466100	49071	35.22	41300	41750	40950	53200	28700	40950	41459.64	8.63	0	15770	42316	41632	41066	40382	39816	41350	40100	145	12250	500	31120	50	1	28329891	11814	25.11	0.98	12	0.17	1661.00	42487.00	47450	20240103	-12.12	30450	20230726	36.95	47450	-12.12	20240103	34350	21.40	20240416	47450	-12.12	20240103	32150	29.70	20230801	2.00	N	195940	500	144 억		2446024	N	N	137	N	00	N
25	20240729	090925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41450	500	2	1.22	464835750	11251	8.08	41300	41500	40950	53200	28700	40950	41315.06	8.63	0	5934	42316	41632	41066	40382	39816	41350	40100	145	12250	500	31120	50	1	28329891	11743	24.95	0.98	12	0.04	1661.00	42487.00	47450	20240103	-12.64	30450	20230726	36.12	47450	-12.64	20240103	34350	20.67	20240416	47450	-12.64	20240103	32150	28.93	20230801	2.00	N	195940	500	144 억		2446024	N	N	137	N	00	N
26	20240726	160912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40950	100	2	0.24	5677240250	137818	95.56	41100	41750	40500	53100	28600	40850	41194.10	8.66	0	945	42116	41482	41116	40482	40116	41300	40300	145	12250	500	31040	50	1	28329891	11601	24.65	0.96	12	0.49	1661.00	42487.00	47450	20240103	-13.70	30450	20230726	34.48	47450	-13.70	20240103	34350	19.21	20240416	47450	-13.70	20240103	30450	34.48	20230726	1.99	N	195940	500	144 억		2454530	N	N	137	N	00	N
27	20240726	150920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41050	200	2	0.49	5453030700	132349	91.77	41100	41750	40500	53100	28600	40850	41201.92	8.66	0	1194	42116	41482	41116	40482	40116	41300	40300	145	12250	500	31040	50	1	28329891	11629	24.71	0.97	12	0.47	1661.00	42487.00	47450	20240103	-13.49	30450	20230726	34.81	47450	-13.49	20240103	34350	19.51	20240416	47450	-13.49	20240103	30450	34.81	20230726	1.99	N	195940	500	144 억		2454530	N	N	236	N	00	N
28	20240726	140922	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40850	0	3	0.00	4967281800	120482	83.54	41100	41750	40500	53100	28600	40850	41228.44	8.66	0	3267	42116	41482	41116	40482	40116	41300	40300	145	12250	500	31040	50	1	28329891	11573	24.59	0.96	12	0.43	1661.00	42487.00	47450	20240103	-13.91	30450	20230726	34.15	47450	-13.91	20240103	34350	18.92	20240416	47450	-13.91	20240103	30450	34.15	20230726	1.99	N	195940	500	144 억		2454530	N	N	236	N	00	N
29	20240726	130923	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41050	200	2	0.49	4482441150	108644	75.33	41100	41750	40500	53100	28600	40850	41258.09	8.66	0	3551	42116	41482	41116	40482	40116	41300	40300	145	12250	500	31040	50	1	28329891	11629	24.71	0.97	12	0.38	1661.00	42487.00	47450	20240103	-13.49	30450	20230726	34.81	47450	-13.49	20240103	34350	19.51	20240416	47450	-13.49	20240103	30450	34.81	20230726	1.99	N	195940	500	144 억		2454530	N	N	236	N	00	N
30	20240726	120926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41150	300	2	0.73	3703144800	89657	62.16	41100	41750	40500	53100	28600	40850	41303.51	8.66	0	7585	42116	41482	41116	40482	40116	41300	40300	145	12250	500	31040	50	1	28329891	11658	24.77	0.97	12	0.32	1661.00	42487.00	47450	20240103	-13.28	30450	20230726	35.14	47450	-13.28	20240103	34350	19.80	20240416	47450	-13.28	20240103	30450	35.14	20230726	1.99	N	195940	500	144 억		2454530	N	N	236	N	00	N
31	20240726	110927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41200	350	2	0.86	3057596850	73973	51.29	41100	41750	40500	53100	28600	40850	41334.01	8.66	0	11756	42116	41482	41116	40482	40116	41300	40300	145	12250	500	31040	50	1	28329891	11672	24.80	0.97	12	0.26	1661.00	42487.00	47450	20240103	-13.17	30450	20230726	35.30	47450	-13.17	20240103	34350	19.94	20240416	47450	-13.17	20240103	30450	35.30	20230726	1.99	N	195940	500	144 억		2454530	N	N	236	N	00	N
32	20240726	100919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41450	600	2	1.47	1415586750	34355	23.82	41100	41550	40500	53100	28600	40850	41204.76	8.66	0	10965	42116	41482	41116	40482	40116	41300	40300	145	12250	500	31040	50	1	28329891	11743	24.95	0.98	12	0.12	1661.00	42487.00	47450	20240103	-12.64	30450	20230726	36.12	47450	-12.64	20240103	34350	20.67	20240416	47450	-12.64	20240103	30450	36.12	20230726	1.99	N	195940	500	144 억		2454530	N	N	236	N	00	N
33	20240726	090918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40900	50	2	0.12	121252650	2959	2.05	41100	41150	40850	53100	28600	40850	40977.92	8.66	0	67	42116	41482	41116	40482	40116	41300	40300	145	12250	500	31040	50	1	28329891	11587	24.62	0.96	12	0.01	1661.00	42487.00	47450	20240103	-13.80	30450	20230726	34.32	47450	-13.80	20240103	34350	19.07	20240416	47450	-13.80	20240103	30450	34.32	20230726	1.99	N	195940	500	144 억		2454530	N	N	236	N	00	N
34	20240725	160917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40850	-750	5	-1.80	5906616750	143112	117.48	41200	41750	40750	54000	29150	41600	41273.10	8.77	0	-12568	42400	42000	41200	40800	40000	42200	41000	145	12400	500	31610	50	1	28329891	11573	24.59	0.96	12	0.51	1661.00	42487.00	47450	20240103	-13.91	30450	20230726	34.15	47450	-13.91	20240103	34350	18.92	20240416	47450	-13.91	20240103	30450	34.15	20230726	1.89	N	195940	500	144 억		2484669	N	N	236	N	00	N
35	20240725	150929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40950	-650	5	-1.56	5489168950	132893	109.10	41200	41750	40850	54000	29150	41600	41305.17	8.77	0	-15628	42400	42000	41200	40800	40000	42200	41000	145	12400	500	31610	50	1	28329891	11601	24.65	0.96	12	0.47	1661.00	42487.00	47450	20240103	-13.70	30450	20230726	34.48	47450	-13.70	20240103	34350	19.21	20240416	47450	-13.70	20240103	30450	34.48	20230726	1.89	N	195940	500	144 억		2484669	N	N	1702	N	00	N
36	20240725	140925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41200	-400	5	-0.96	4349544150	105109	86.29	41200	41750	41050	54000	29150	41600	41381.27	8.77	0	-16434	42400	42000	41200	40800	40000	42200	41000	145	12400	500	31610	50	1	28329891	11672	24.80	0.97	12	0.37	1661.00	42487.00	47450	20240103	-13.17	30450	20230726	35.30	47450	-13.17	20240103	34350	19.94	20240416	47450	-13.17	20240103	30450	35.30	20230726	1.89	N	195940	500	144 억		2484669	N	N	1702	N	00	N
37	20240725	130918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41300	-300	5	-0.72	3907511700	94391	77.49	41200	41750	41050	54000	29150	41600	41397.07	8.77	0	-13702	42400	42000	41200	40800	40000	42200	41000	145	12400	500	31610	50	1	28329891	11700	24.86	0.97	12	0.33	1661.00	42487.00	47450	20240103	-12.96	30450	20230726	35.63	47450	-12.96	20240103	34350	20.23	20240416	47450	-12.96	20240103	30450	35.63	20230726	1.89	N	195940	500	144 억		2484669	N	N	1702	N	00	N
38	20240725	120925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41400	-200	5	-0.48	3553087150	85822	70.45	41200	41750	41050	54000	29150	41600	41400.65	8.77	0	-11855	42400	42000	41200	40800	40000	42200	41000	145	12400	500	31610	50	1	28329891	11729	24.92	0.97	12	0.30	1661.00	42487.00	47450	20240103	-12.75	30450	20230726	35.96	47450	-12.75	20240103	34350	20.52	20240416	47450	-12.75	20240103	30450	35.96	20230726	1.89	N	195940	500	144 억		2484669	N	N	1702	N	00	N
39	20240725	110922	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41450	-150	5	-0.36	2911531850	70263	57.68	41200	41750	41100	54000	29150	41600	41437.62	8.77	0	-6182	42400	42000	41200	40800	40000	42200	41000	145	12400	500	31610	50	1	28329891	11743	24.95	0.98	12	0.25	1661.00	42487.00	47450	20240103	-12.64	30450	20230726	36.12	47450	-12.64	20240103	34350	20.67	20240416	47450	-12.64	20240103	30450	36.12	20230726	1.89	N	195940	500	144 억		2484669	N	N	1702	N	00	N
40	20240725	100916	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41350	-250	5	-0.60	2230737350	53825	44.19	41200	41750	41100	54000	29150	41600	41444.25	8.77	0	-3649	42400	42000	41200	40800	40000	42200	41000	145	12400	500	31610	50	1	28329891	11714	24.89	0.97	12	0.19	1661.00	42487.00	47450	20240103	-12.86	30450	20230726	35.80	47450	-12.86	20240103	34350	20.38	20240416	47450	-12.86	20240103	30450	35.80	20230726	1.89	N	195940	500	144 억		2484669	N	N	1702	N	00	N
41	20240725	090912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41600	0	3	0.00	305285750	7390	6.07	41200	41600	41100	54000	29150	41600	41310.54	8.77	0	938	42400	42000	41200	40800	40000	42200	41000	145	12400	500	31610	50	1	28329891	11785	25.05	0.98	12	0.03	1661.00	42487.00	47450	20240103	-12.33	30450	20230726	36.62	47450	-12.33	20240103	34350	21.11	20240416	47450	-12.33	20240103	30450	36.62	20230726	1.89	N	195940	500	144 억		2484669	N	N	1702	N	00	N
42	20240724	160912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41600	950	2	2.34	4949934000	119995	32.66	40450	41600	40400	52800	28500	40650	41248.80	8.69	0	9430	43583	42116	41383	39916	39183	41750	39550	145	12150	500	30890	50	1	28329891	11785	25.05	0.98	12	0.42	1661.00	42487.00	47450	20240103	-12.33	30450	20230726	36.62	47450	-12.33	20240103	34350	21.11	20240416	47450	-12.33	20240103	30450	36.62	20230726	1.91	N	195940	500	144 억		2463149	N	N	1702	N	00	N
43	20240724	150926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41450	800	2	1.97	4526635900	109803	29.88	40450	41600	40400	52800	28500	40650	41225.49	8.69	0	10462	43583	42116	41383	39916	39183	41750	39550	145	12150	500	30890	50	1	28329891	11743	24.95	0.98	12	0.39	1661.00	42487.00	47450	20240103	-12.64	30450	20230726	36.12	47450	-12.64	20240103	34350	20.67	20240416	47450	-12.64	20240103	30450	36.12	20230726	1.91	N	195940	500	144 억		2463149	N	N	1209	N	00	N
44	20240724	140919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41250	600	2	1.48	3799745700	92240	25.10	40450	41600	40400	52800	28500	40650	41194.59	8.69	0	8254	43583	42116	41383	39916	39183	41750	39550	145	12150	500	30890	50	1	28329891	11686	24.83	0.97	12	0.33	1661.00	42487.00	47450	20240103	-13.07	30450	20230726	35.47	47450	-13.07	20240103	34350	20.09	20240416	47450	-13.07	20240103	30450	35.47	20230726	1.91	N	195940	500	144 억		2463149	N	N	1209	N	00	N
45	20240724	130927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41450	800	2	1.97	3124824500	75944	20.67	40450	41600	40400	52800	28500	40650	41146.95	8.69	0	8969	43583	42116	41383	39916	39183	41750	39550	145	12150	500	30890	50	1	28329891	11743	24.95	0.98	12	0.27	1661.00	42487.00	47450	20240103	-12.64	30450	20230726	36.12	47450	-12.64	20240103	34350	20.67	20240416	47450	-12.64	20240103	30450	36.12	20230726	1.91	N	195940	500	144 억		2463149	N	N	1209	N	00	N
46	20240724	120924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41300	650	2	1.60	2288891350	55783	15.18	40450	41600	40400	52800	28500	40650	41032.61	8.69	0	7155	43583	42116	41383	39916	39183	41750	39550	145	12150	500	30890	50	1	28329891	11700	24.86	0.97	12	0.20	1661.00	42487.00	47450	20240103	-12.96	30450	20230726	35.63	47450	-12.96	20240103	34350	20.23	20240416	47450	-12.96	20240103	30450	35.63	20230726	1.91	N	195940	500	144 억		2463149	N	N	1209	N	00	N
47	20240724	110920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41050	400	2	0.98	1950799350	47552	12.94	40450	41600	40400	52800	28500	40650	41025.18	8.69	0	5167	43583	42116	41383	39916	39183	41750	39550	145	12150	500	30890	50	1	28329891	11629	24.71	0.97	12	0.17	1661.00	42487.00	47450	20240103	-13.49	30450	20230726	34.81	47450	-13.49	20240103	34350	19.51	20240416	47450	-13.49	20240103	30450	34.81	20230726	1.91	N	195940	500	144 억		2463149	N	N	1209	N	00	N
48	20240724	100947	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41250	600	2	1.48	1466843600	35760	9.73	40450	41600	40400	52800	28500	40650	41019.94	8.69	0	4467	43583	42116	41383	39916	39183	41750	39550	145	12150	500	30890	50	1	28329891	11686	24.83	0.97	12	0.13	1661.00	42487.00	47450	20240103	-13.07	30450	20230726	35.47	47450	-13.07	20240103	34350	20.09	20240416	47450	-13.07	20240103	30450	35.47	20230726	1.91	N	195940	500	144 억		2463149	N	N	1209	N	00	N
49	20240724	090914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40800	150	2	0.37	350485600	8606	2.34	40450	41200	40400	52800	28500	40650	40726.44	8.69	0	1482	43583	42116	41383	39916	39183	41750	39550	145	12150	500	30890	50	1	28329891	11559	24.56	0.96	12	0.03	1661.00	42487.00	47450	20240103	-14.01	30450	20230726	33.99	47450	-14.01	20240103	34350	18.78	20240416	47450	-14.01	20240103	30450	33.99	20230726	1.91	N	195940	500	144 억		2463149	N	N	1209	N	00	N
50	20240723	160908	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40650	-600	5	-1.45	15277294200	365451	203.48	41750	42850	40650	53600	28900	41250	41805.52	8.89	0	-46539	42250	41750	40950	40450	39650	42000	40700	145	12350	500	31350	50	1	28329891	11516	24.47	0.96	12	1.29	1661.00	42487.00	47450	20240103	-14.33	30450	20230726	33.50	47450	-14.33	20240103	34350	18.34	20240416	47450	-14.33	20240103	30450	33.50	20230726	1.90	N	195940	500	144 억		2519593	N	N	1209	N	00	N
51	20240723	150929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40850	-400	5	-0.97	14685594950	350939	195.40	41750	42850	40800	53600	28900	41250	41846.57	8.89	0	-46961	42250	41750	40950	40450	39650	42000	40700	145	12350	500	31350	50	1	28329891	11573	24.59	0.96	12	1.24	1661.00	42487.00	47450	20240103	-13.91	30450	20230726	34.15	47450	-13.91	20240103	34350	18.92	20240416	47450	-13.91	20240103	30450	34.15	20230726	1.90	N	195940	500	144 억		2519593	N	N	517	N	00	N
52	20240723	140911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41000	-250	5	-0.61	13830160800	330051	183.77	41750	42850	40950	53600	28900	41250	41903.10	8.89	0	-49331	42250	41750	40950	40450	39650	42000	40700	145	12350	500	31350	50	1	28329891	11615	24.68	0.97	12	1.17	1661.00	42487.00	47450	20240103	-13.59	30450	20230726	34.65	47450	-13.59	20240103	34350	19.36	20240416	47450	-13.59	20240103	30450	34.65	20230726	1.90	N	195940	500	144 억		2519593	N	N	517	N	00	N
53	20240723	130906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41300	50	2	0.12	12397597900	295222	164.37	41750	42850	41100	53600	28900	41250	41994.15	8.89	0	-32897	42250	41750	40950	40450	39650	42000	40700	145	12350	500	31350	50	1	28329891	11700	24.86	0.97	12	1.04	1661.00	42487.00	47450	20240103	-12.96	30450	20230726	35.63	47450	-12.96	20240103	34350	20.23	20240416	47450	-12.96	20240103	30450	35.63	20230726	1.90	N	195940	500	144 억		2519593	N	N	517	N	00	N
54	20240723	120912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41350	100	2	0.24	11719901650	278787	155.22	41750	42850	41100	53600	28900	41250	42038.91	8.89	0	-28721	42250	41750	40950	40450	39650	42000	40700	145	12350	500	31350	50	1	28329891	11714	24.89	0.97	12	0.98	1661.00	42487.00	47450	20240103	-12.86	30450	20230726	35.80	47450	-12.86	20240103	34350	20.38	20240416	47450	-12.86	20240103	30450	35.80	20230726	1.90	N	195940	500	144 억		2519593	N	N	517	N	00	N
55	20240723	110913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41500	250	2	0.61	10945393100	260110	144.82	41750	42850	41100	53600	28900	41250	42079.86	8.89	0	-27544	42250	41750	40950	40450	39650	42000	40700	145	12350	500	31350	50	1	28329891	11757	24.98	0.98	12	0.92	1661.00	42487.00	47450	20240103	-12.54	30450	20230726	36.29	47450	-12.54	20240103	34350	20.82	20240416	47450	-12.54	20240103	30450	36.29	20230726	1.90	N	195940	500	144 억		2519593	N	N	517	N	00	N
56	20240723	100910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41850	600	2	1.45	9791947500	232411	129.40	41750	42850	41100	53600	28900	41250	42132.03	8.89	0	-19843	42250	41750	40950	40450	39650	42000	40700	145	12350	500	31350	50	1	28329891	11856	25.20	0.99	12	0.82	1661.00	42487.00	47450	20240103	-11.80	30450	20230726	37.44	47450	-11.80	20240103	34350	21.83	20240416	47450	-11.80	20240103	30450	37.44	20230726	1.90	N	195940	500	144 억		2519593	N	N	517	N	00	N
57	20240723	090918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42450	1200	2	2.91	3730760000	88106	49.06	41750	42850	41650	53600	28900	41250	42343.99	8.89	0	15425	42250	41750	40950	40450	39650	42000	40700	145	12350	500	31350	50	1	28329891	12026	25.56	1.00	12	0.31	1661.00	42487.00	47450	20240103	-10.54	30450	20230726	39.41	47450	-10.54	20240103	34350	23.58	20240416	47450	-10.54	20240103	30450	39.41	20230726	1.90	N	195940	500	144 억		2519593	N	N	517	N	00	N
58	20240722	160903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41250	800	2	1.98	7262407450	177614	168.35	41050	41450	40150	52500	28350	40450	40888.15	8.98	0	-21148	41650	41050	40750	40150	39850	40900	40000	145	12050	500	30740	50	1	28329891	11686	24.83	0.97	12	0.63	1661.00	42487.00	47450	20240103	-13.07	30450	20230726	35.47	47450	-13.07	20240103	34350	20.09	20240416	47450	-13.07	20240103	30450	35.47	20230726	1.88	N	195940	500	144 억		2543294	N	N	517	N	00	N
59	20240722	150910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41250	800	2	1.98	6469071750	158414	150.15	41050	41450	40150	52500	28350	40450	40836.52	8.98	0	-17403	41650	41050	40750	40150	39850	40900	40000	145	12050	500	30740	50	1	28329891	11686	24.83	0.97	12	0.56	1661.00	42487.00	47450	20240103	-13.07	30450	20230726	35.47	47450	-13.07	20240103	34350	20.09	20240416	47450	-13.07	20240103	30450	35.47	20230726	1.88	N	195940	500	144 억		2543294	N	N	807	N	00	N
60	20240722	140917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40900	450	2	1.11	5106309350	125266	118.73	41050	41450	40150	52500	28350	40450	40763.76	8.98	0	-7598	41650	41050	40750	40150	39850	40900	40000	145	12050	500	30740	50	1	28329891	11587	24.62	0.96	12	0.44	1661.00	42487.00	47450	20240103	-13.80	30450	20230726	34.32	47450	-13.80	20240103	34350	19.07	20240416	47450	-13.80	20240103	30450	34.32	20230726	1.88	N	195940	500	144 억		2543294	N	N	807	N	00	N
61	20240722	130912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40550	100	2	0.25	4211290950	103288	97.90	41050	41450	40150	52500	28350	40450	40772.35	8.98	0	-5137	41650	41050	40750	40150	39850	40900	40000	145	12050	500	30740	50	1	28329891	11488	24.41	0.95	12	0.36	1661.00	42487.00	47450	20240103	-14.54	30450	20230726	33.17	47450	-14.54	20240103	34350	18.05	20240416	47450	-14.54	20240103	30450	33.17	20230726	1.88	N	195940	500	144 억		2543294	N	N	807	N	00	N
62	20240722	120910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40750	300	2	0.74	3740869550	91713	86.93	41050	41450	40150	52500	28350	40450	40788.91	8.98	0	659	41650	41050	40750	40150	39850	40900	40000	145	12050	500	30740	50	1	28329891	11544	24.53	0.96	12	0.32	1661.00	42487.00	47450	20240103	-14.12	30450	20230726	33.83	47450	-14.12	20240103	34350	18.63	20240416	47450	-14.12	20240103	30450	33.83	20230726	1.88	N	195940	500	144 억		2543294	N	N	807	N	00	N
63	20240722	110908	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40550	100	2	0.25	3215615050	78815	74.70	41050	41450	40150	52500	28350	40450	40799.58	8.98	0	-662	41650	41050	40750	40150	39850	40900	40000	145	12050	500	30740	50	1	28329891	11488	24.41	0.95	12	0.28	1661.00	42487.00	47450	20240103	-14.54	30450	20230726	33.17	47450	-14.54	20240103	34350	18.05	20240416	47450	-14.54	20240103	30450	33.17	20230726	1.88	N	195940	500	144 억		2543294	N	N	807	N	00	N
64	20240722	100909	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41000	550	2	1.36	2538881150	62174	58.93	41050	41450	40150	52500	28350	40450	40835.16	8.98	0	4503	41650	41050	40750	40150	39850	40900	40000	145	12050	500	30740	50	1	28329891	11615	24.68	0.97	12	0.22	1661.00	42487.00	47450	20240103	-13.59	30450	20230726	34.65	47450	-13.59	20240103	34350	19.36	20240416	47450	-13.59	20240103	30450	34.65	20230726	1.88	N	195940	500	144 억		2543294	N	N	807	N	00	N
65	20240722	090912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40950	500	2	1.24	385710900	9426	8.93	41050	41150	40650	52500	28350	40450	40920.44	8.98	0	1234	41650	41050	40750	40150	39850	40900	40000	145	12050	500	30740	50	1	28329891	11601	24.65	0.96	12	0.03	1661.00	42487.00	47450	20240103	-13.70	30450	20230726	34.48	47450	-13.70	20240103	34350	19.21	20240416	47450	-13.70	20240103	30450	34.48	20230726	1.88	N	195940	500	144 억		2543294	N	N	807	N	00	N
66	20240719	160846	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40450	-800	5	-1.94	4131300300	101601	37.02	41100	41350	40450	53600	28900	41250	40661.83	8.91	0	13050	42983	42116	41483	40616	39983	42550	41050	145	12350	500	31350	50	1	28329891	11459	24.35	0.95	12	0.36	1661.00	42487.00	47450	20240103	-14.75	30450	20230726	32.84	47450	-14.75	20240103	34350	17.76	20240416	47450	-14.75	20240103	30450	32.84	20230726	1.87	N	195940	500	144 억		2523736	N	N	807	N	00	N
67	20240719	150856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40650	-600	5	-1.45	3501417550	86053	31.35	41100	41350	40450	53600	28900	41250	40688.55	8.91	0	6734	42983	42116	41483	40616	39983	42550	41050	145	12350	500	31350	50	1	28329891	11516	24.47	0.96	12	0.30	1661.00	42487.00	47450	20240103	-14.33	30450	20230726	33.50	47450	-14.33	20240103	34350	18.34	20240416	47450	-14.33	20240103	30450	33.50	20230726	1.87	N	195940	500	144 억		2523736	N	N	353	N	00	N
68	20240719	140858	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40500	-750	5	-1.82	2695940750	66235	24.13	41100	41350	40450	53600	28900	41250	40701.99	8.91	0	1868	42983	42116	41483	40616	39983	42550	41050	145	12350	500	31350	50	1	28329891	11474	24.38	0.95	12	0.23	1661.00	42487.00	47450	20240103	-14.65	30450	20230726	33.00	47450	-14.65	20240103	34350	17.90	20240416	47450	-14.65	20240103	30450	33.00	20230726	1.87	N	195940	500	144 억		2523736	N	N	353	N	00	N
69	20240719	130849	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40550	-700	5	-1.70	2154884400	52884	19.27	41100	41350	40500	53600	28900	41250	40746.61	8.91	0	4104	42983	42116	41483	40616	39983	42550	41050	145	12350	500	31350	50	1	28329891	11488	24.41	0.95	12	0.19	1661.00	42487.00	47450	20240103	-14.54	30450	20230726	33.17	47450	-14.54	20240103	34350	18.05	20240416	47450	-14.54	20240103	30450	33.17	20230726	1.87	N	195940	500	144 억		2523736	N	N	353	N	00	N
70	20240719	120850	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40900	-350	5	-0.85	1766631700	43338	15.79	41100	41350	40500	53600	28900	41250	40763.12	8.91	0	2543	42983	42116	41483	40616	39983	42550	41050	145	12350	500	31350	50	1	28329891	11587	24.62	0.96	12	0.15	1661.00	42487.00	47450	20240103	-13.80	30450	20230726	34.32	47450	-13.80	20240103	34350	19.07	20240416	47450	-13.80	20240103	30450	34.32	20230726	1.87	N	195940	500	144 억		2523736	N	N	353	N	00	N
71	20240719	110857	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40700	-550	5	-1.33	1511675400	37086	13.51	41100	41350	40500	53600	28900	41250	40760.28	8.91	0	193	42983	42116	41483	40616	39983	42550	41050	145	12350	500	31350	50	1	28329891	11530	24.50	0.96	12	0.13	1661.00	42487.00	47450	20240103	-14.23	30450	20230726	33.66	47450	-14.23	20240103	34350	18.49	20240416	47450	-14.23	20240103	30450	33.66	20230726	1.87	N	195940	500	144 억		2523736	N	N	353	N	00	N
72	20240719	100821	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40850	-400	5	-0.97	1112922600	27285	9.94	41100	41350	40500	53600	28900	41250	40787.43	8.91	0	-132	42983	42116	41483	40616	39983	42550	41050	145	12350	500	31350	50	1	28329891	11573	24.59	0.96	12	0.10	1661.00	42487.00	47450	20240103	-13.91	30450	20230726	34.15	47450	-13.91	20240103	34350	18.92	20240416	47450	-13.91	20240103	30450	34.15	20230726	1.87	N	195940	500	144 억		2523736	N	N	353	N	00	N
73	20240719	090902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40600	-650	5	-1.58	391448250	9598	3.50	41100	41100	40500	53600	28900	41250	40780.39	8.91	0	-1315	42983	42116	41483	40616	39983	42550	41050	145	12350	500	31350	50	1	28329891	11502	24.44	0.96	12	0.03	1661.00	42487.00	47450	20240103	-14.44	30450	20230726	33.33	47450	-14.44	20240103	34350	18.20	20240416	47450	-14.44	20240103	30450	33.33	20230726	1.87	N	195940	500	144 억		2523736	N	N	353	N	00	N
74	20240718	160840	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41250	250	2	0.61	11379305600	273231	122.63	40950	42350	40850	53300	28700	41000	41648.13	9.02	0	-28066	42666	41832	41116	40282	39566	42250	40700	145	12300	500	31160	50	1	28329891	11686	24.83	0.97	12	0.96	1661.00	42487.00	47450	20240103	-13.07	30350	20230712	35.91	47450	-13.07	20240103	34350	20.09	20240416	47450	-13.07	20240103	30450	35.47	20230726	1.85	N	195940	500	144 억		2556239	N	N	353	N	00	N
75	20240718	150850	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41200	200	2	0.49	11005318950	264154	118.56	40950	42350	40850	53300	28700	41000	41663.29	9.02	0	-27804	42666	41832	41116	40282	39566	42250	40700	145	12300	500	31160	50	1	28329891	11672	24.80	0.97	12	0.93	1661.00	42487.00	47450	20240103	-13.17	30350	20230712	35.75	47450	-13.17	20240103	34350	19.94	20240416	47450	-13.17	20240103	30450	35.30	20230726	1.85	N	195940	500	144 억		2556239	N	N	2584	N	00	N
76	20240718	140842	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41150	150	2	0.37	10442796050	250528	112.44	40950	42350	40850	53300	28700	41000	41683.99	9.02	0	-24418	42666	41832	41116	40282	39566	42250	40700	145	12300	500	31160	50	1	28329891	11658	24.77	0.97	12	0.88	1661.00	42487.00	47450	20240103	-13.28	30350	20230712	35.58	47450	-13.28	20240103	34350	19.80	20240416	47450	-13.28	20240103	30450	35.14	20230726	1.85	N	195940	500	144 억		2556239	N	N	2584	N	00	N
77	20240718	130845	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41450	450	2	1.10	9465370950	226852	101.82	40950	42350	40850	53300	28700	41000	41725.86	9.02	0	-15646	42666	41832	41116	40282	39566	42250	40700	145	12300	500	31160	50	1	28329891	11743	24.95	0.98	12	0.80	1661.00	42487.00	47450	20240103	-12.64	30350	20230712	36.57	47450	-12.64	20240103	34350	20.67	20240416	47450	-12.64	20240103	30450	36.12	20230726	1.85	N	195940	500	144 억		2556239	N	N	2584	N	00	N
78	20240718	120844	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41800	800	2	1.95	8903355400	213340	95.75	40950	42350	40850	53300	28700	41000	41734.24	9.02	0	-11595	42666	41832	41116	40282	39566	42250	40700	145	12300	500	31160	50	1	28329891	11842	25.17	0.98	12	0.75	1661.00	42487.00	47450	20240103	-11.91	30350	20230712	37.73	47450	-11.91	20240103	34350	21.69	20240416	47450	-11.91	20240103	30450	37.27	20230726	1.85	N	195940	500	144 억		2556239	N	N	2584	N	00	N
79	20240718	110851	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41600	600	2	1.46	8224307600	197066	88.45	40950	42350	40850	53300	28700	41000	41734.92	9.02	0	-8656	42666	41832	41116	40282	39566	42250	40700	145	12300	500	31160	50	1	28329891	11785	25.05	0.98	12	0.70	1661.00	42487.00	47450	20240103	-12.33	30350	20230712	37.07	47450	-12.33	20240103	34350	21.11	20240416	47450	-12.33	20240103	30450	36.62	20230726	1.85	N	195940	500	144 억		2556239	N	N	2584	N	00	N
80	20240718	100851	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41550	550	2	1.34	7080794150	169502	76.08	40950	42350	40850	53300	28700	41000	41775.52	9.02	0	-13890	42666	41832	41116	40282	39566	42250	40700	145	12300	500	31160	50	1	28329891	11771	25.02	0.98	12	0.60	1661.00	42487.00	47450	20240103	-12.43	30350	20230712	36.90	47450	-12.43	20240103	34350	20.96	20240416	47450	-12.43	20240103	30450	36.45	20230726	1.85	N	195940	500	144 억		2556239	N	N	2584	N	00	N
81	20240718	090851	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41250	250	2	0.61	717576750	17472	7.84	40950	41350	40850	53300	28700	41000	41071.36	9.02	0	4335	42666	41832	41116	40282	39566	42250	40700	145	12300	500	31160	50	1	28329891	11686	24.83	0.97	12	0.06	1661.00	42487.00	47450	20240103	-13.07	30350	20230712	35.91	47450	-13.07	20240103	34350	20.09	20240416	47450	-13.07	20240103	30450	35.47	20230726	1.85	N	195940	500	144 억		2556239	N	N	2584	N	00	N
82	20240717	160928	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41000	500	2	1.23	9135654900	221516	148.50	40600	41950	40400	52600	28350	40500	41241.85	9.13	0	-15075	41866	41182	40566	39882	39266	40875	39575	145	12100	500	30780	50	1	28329891	11615	24.68	0.97	12	0.78	1661.00	42487.00	47450	20240103	-13.59	29500	20230711	38.98	47450	-13.59	20240103	34350	19.36	20240416	47450	-13.59	20240103	30450	34.65	20230726	1.83	N	195940	500	144 억		2586068	N	N	2584	N	00	N
83	20240717	150933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41300	800	2	1.98	8669337600	210170	140.89	40600	41950	40400	52600	28350	40500	41249.17	9.13	0	-14775	41866	41182	40566	39882	39266	40875	39575	145	12100	500	30780	50	1	28329891	11700	24.86	0.97	12	0.74	1661.00	42487.00	47450	20240103	-12.96	29500	20230711	40.00	47450	-12.96	20240103	34350	20.23	20240416	47450	-12.96	20240103	30450	35.63	20230726	1.83	N	195940	500	144 억		2586068	N	N	762	N	00	N
84	20240717	140929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41250	750	2	1.85	7634570500	185051	124.05	40600	41950	40400	52600	28350	40500	41256.58	9.13	0	-4855	41866	41182	40566	39882	39266	40875	39575	145	12100	500	30780	50	1	28329891	11686	24.83	0.97	12	0.65	1661.00	42487.00	47450	20240103	-13.07	29500	20230711	39.83	47450	-13.07	20240103	34350	20.09	20240416	47450	-13.07	20240103	30450	35.47	20230726	1.83	N	195940	500	144 억		2586068	N	N	762	N	00	N
85	20240717	130928	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41400	900	2	2.22	6934229450	168094	112.68	40600	41950	40400	52600	28350	40500	41252.09	9.13	0	-1977	41866	41182	40566	39882	39266	40875	39575	145	12100	500	30780	50	1	28329891	11729	24.92	0.97	12	0.59	1661.00	42487.00	47450	20240103	-12.75	29500	20230711	40.34	47450	-12.75	20240103	34350	20.52	20240416	47450	-12.75	20240103	30450	35.96	20230726	1.83	N	195940	500	144 억		2586068	N	N	762	N	00	N
86	20240717	120930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41400	900	2	2.22	6436574300	156077	104.63	40600	41950	40400	52600	28350	40500	41239.74	9.13	0	152	41866	41182	40566	39882	39266	40875	39575	145	12100	500	30780	50	1	28329891	11729	24.92	0.97	12	0.55	1661.00	42487.00	47450	20240103	-12.75	29500	20230711	40.34	47450	-12.75	20240103	34350	20.52	20240416	47450	-12.75	20240103	30450	35.96	20230726	1.83	N	195940	500	144 억		2586068	N	N	762	N	00	N
87	20240717	110930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41350	850	2	2.10	5464386050	132622	88.91	40600	41950	40400	52600	28350	40500	41202.71	9.13	0	5182	41866	41182	40566	39882	39266	40875	39575	145	12100	500	30780	50	1	28329891	11714	24.89	0.97	12	0.47	1661.00	42487.00	47450	20240103	-12.86	29500	20230711	40.17	47450	-12.86	20240103	34350	20.38	20240416	47450	-12.86	20240103	30450	35.80	20230726	1.83	N	195940	500	144 억		2586068	N	N	762	N	00	N
88	20240717	100930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41600	1100	2	2.72	3345935450	81523	54.65	40600	41700	40400	52600	28350	40500	41042.84	9.13	0	9513	41866	41182	40566	39882	39266	40875	39575	145	12100	500	30780	50	1	28329891	11785	25.05	0.98	12	0.29	1661.00	42487.00	47450	20240103	-12.33	29500	20230711	41.02	47450	-12.33	20240103	34350	21.11	20240416	47450	-12.33	20240103	30450	36.62	20230726	1.83	N	195940	500	144 억		2586068	N	N	762	N	00	N
89	20240717	090740	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40800	300	2	0.74	249877150	6157	4.13	40600	40850	40400	52600	28350	40500	40584.24	9.13	0	-1698	41866	41182	40566	39882	39266	40875	39575	145	12100	500	30780	50	1	28329891	11559	24.56	0.96	12	0.02	1661.00	42487.00	47450	20240103	-14.01	29500	20230711	38.31	47450	-14.01	20240103	34350	18.78	20240416	47450	-14.01	20240103	30450	33.99	20230726	1.83	N	195940	500	144 억		2586068	N	N	762	N	00	N
90	20240716	160931	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40500	-250	5	-0.61	5998876600	148811	92.48	40800	41250	39950	52900	28550	40750	40311.60	9.04	0	27386	42683	41716	41033	40066	39383	41375	39725	145	12150	500	30970	50	1	28329891	11474	24.38	0.95	12	0.53	1661.00	42487.00	47450	20240103	-14.65	28200	20230710	43.62	47450	-14.65	20240103	34350	17.90	20240416	47450	-14.65	20240103	30450	33.00	20230726	1.89	N	195940	500	144 억		2560274	N	N	762	N	00	N
91	20240716	150940	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40400	-350	5	-0.86	5532076900	137280	85.31	40800	41250	39950	52900	28550	40750	40297.76	9.04	0	27458	42683	41716	41033	40066	39383	41375	39725	145	12150	500	30970	50	1	28329891	11445	24.32	0.95	12	0.48	1661.00	42487.00	47450	20240103	-14.86	28200	20230710	43.26	47450	-14.86	20240103	34350	17.61	20240416	47450	-14.86	20240103	30450	32.68	20230726	1.89	N	195940	500	144 억		2560274	N	N	1692	N	00	N
92	20240716	140937	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40150	-600	5	-1.47	4090717300	101448	63.05	40800	41250	39950	52900	28550	40750	40323.29	9.04	0	15118	42683	41716	41033	40066	39383	41375	39725	145	12150	500	30970	50	1	28329891	11374	24.17	0.94	12	0.36	1661.00	42487.00	47450	20240103	-15.38	28200	20230710	42.38	47450	-15.38	20240103	34350	16.89	20240416	47450	-15.38	20240103	30450	31.86	20230726	1.89	N	195940	500	144 억		2560274	N	N	1692	N	00	N
93	20240716	130937	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40300	-450	5	-1.10	3579405950	88780	55.17	40800	41250	39950	52900	28550	40750	40317.71	9.04	0	16090	42683	41716	41033	40066	39383	41375	39725	145	12150	500	30970	50	1	28329891	11417	24.26	0.95	12	0.31	1661.00	42487.00	47450	20240103	-15.07	28200	20230710	42.91	47450	-15.07	20240103	34350	17.32	20240416	47450	-15.07	20240103	30450	32.35	20230726	1.89	N	195940	500	144 억		2560274	N	N	1692	N	00	N
94	20240716	120935	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40050	-700	5	-1.72	2795675850	69264	43.04	40800	41250	40000	52900	28550	40750	40362.61	9.04	0	6865	42683	41716	41033	40066	39383	41375	39725	145	12150	500	30970	50	1	28329891	11346	24.11	0.94	12	0.24	1661.00	42487.00	47450	20240103	-15.60	28200	20230710	42.02	47450	-15.60	20240103	34350	16.59	20240416	47450	-15.60	20240103	30450	31.53	20230726	1.89	N	195940	500	144 억		2560274	N	N	1692	N	00	N
95	20240716	110935	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40050	-700	5	-1.72	2369267150	58626	36.43	40800	41250	40000	52900	28550	40750	40413.25	9.04	0	4203	42683	41716	41033	40066	39383	41375	39725	145	12150	500	30970	50	1	28329891	11346	24.11	0.94	12	0.21	1661.00	42487.00	47450	20240103	-15.60	28200	20230710	42.02	47450	-15.60	20240103	34350	16.59	20240416	47450	-15.60	20240103	30450	31.53	20230726	1.89	N	195940	500	144 억		2560274	N	N	1692	N	00	N
96	20240716	100937	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40050	-700	5	-1.72	1757190950	43363	26.95	40800	41250	40050	52900	28550	40750	40522.82	9.04	0	704	42683	41716	41033	40066	39383	41375	39725	145	12150	500	30970	50	1	28329891	11346	24.11	0.94	12	0.15	1661.00	42487.00	47450	20240103	-15.60	28200	20230710	42.02	47450	-15.60	20240103	34350	16.59	20240416	47450	-15.60	20240103	30450	31.53	20230726	1.89	N	195940	500	144 억		2560274	N	N	1692	N	00	N
97	20240716	090935	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40800	50	2	0.12	602570100	14731	9.15	40800	41250	40550	52900	28550	40750	40904.90	9.04	0	-4582	42683	41716	41033	40066	39383	41375	39725	145	12150	500	30970	50	1	28329891	11559	24.56	0.96	12	0.05	1661.00	42487.00	47450	20240103	-14.01	28200	20230710	44.68	47450	-14.01	20240103	34350	18.78	20240416	47450	-14.01	20240103	30450	33.99	20230726	1.89	N	195940	500	144 억		2560274	N	N	1692	N	00	N
98	20240715	160920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40750	-300	5	-0.73	6546382800	159697	56.58	41250	42000	40350	53300	28750	41050	40992.73	9.04	0	-34479	42350	41700	41250	40600	40150	41475	40375	145	12250	500	31190	50	1	28329891	11544	24.53	0.96	12	0.56	1661.00	42487.00	47450	20240103	-14.12	27900	20230707	46.06	47450	-14.12	20240103	34350	18.63	20240416	47450	-14.12	20240103	30450	33.83	20230726	1.86	N	195940	500	144 억		2560358	N	N	1692	N	00	N
99	20240715	150927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40700	-350	5	-0.85	6209302050	151421	53.65	41250	42000	40350	53300	28750	41050	41006.87	9.04	0	-33535	42350	41700	41250	40600	40150	41475	40375	145	12250	500	31190	50	1	28329891	11530	24.50	0.96	12	0.53	1661.00	42487.00	47450	20240103	-14.23	27900	20230707	45.88	47450	-14.23	20240103	34350	18.49	20240416	47450	-14.23	20240103	30450	33.66	20230726	1.86	N	195940	500	144 억		2560358	N	N	1593	N	00	N
100	20240715	140925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40700	-350	5	-0.85	5516342800	134372	47.61	41250	42000	40350	53300	28750	41050	41052.77	9.04	0	-33022	42350	41700	41250	40600	40150	41475	40375	145	12250	500	31190	50	1	28329891	11530	24.50	0.96	12	0.47	1661.00	42487.00	47450	20240103	-14.23	27900	20230707	45.88	47450	-14.23	20240103	34350	18.49	20240416	47450	-14.23	20240103	30450	33.66	20230726	1.86	N	195940	500	144 억		2560358	N	N	1593	N	00	N
101	20240715	130927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40750	-300	5	-0.73	5032570900	122486	43.40	41250	42000	40350	53300	28750	41050	41086.91	9.04	0	-30547	42350	41700	41250	40600	40150	41475	40375	145	12250	500	31190	50	1	28329891	11544	24.53	0.96	12	0.43	1661.00	42487.00	47450	20240103	-14.12	27900	20230707	46.06	47450	-14.12	20240103	34350	18.63	20240416	47450	-14.12	20240103	30450	33.83	20230726	1.86	N	195940	500	144 억		2560358	N	N	1593	N	00	N
102	20240715	120925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40750	-300	5	-0.73	4519018100	109877	38.93	41250	42000	40350	53300	28750	41050	41127.97	9.04	0	-27921	42350	41700	41250	40600	40150	41475	40375	145	12250	500	31190	50	1	28329891	11544	24.53	0.96	12	0.39	1661.00	42487.00	47450	20240103	-14.12	27900	20230707	46.06	47450	-14.12	20240103	34350	18.63	20240416	47450	-14.12	20240103	30450	33.83	20230726	1.86	N	195940	500	144 억		2560358	N	N	1593	N	00	N
103	20240715	110925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40800	-250	5	-0.61	3973670350	96497	34.19	41250	42000	40350	53300	28750	41050	41179.21	9.04	0	-23279	42350	41700	41250	40600	40150	41475	40375	145	12250	500	31190	50	1	28329891	11559	24.56	0.96	12	0.34	1661.00	42487.00	47450	20240103	-14.01	27900	20230707	46.24	47450	-14.01	20240103	34350	18.78	20240416	47450	-14.01	20240103	30450	33.99	20230726	1.86	N	195940	500	144 억		2560358	N	N	1593	N	00	N
104	20240715	100925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40750	-300	5	-0.73	3422350500	83011	29.41	41250	42000	40350	53300	28750	41050	41227.68	9.04	0	-19545	42350	41700	41250	40600	40150	41475	40375	145	12250	500	31190	50	1	28329891	11544	24.53	0.96	12	0.29	1661.00	42487.00	47450	20240103	-14.12	27900	20230707	46.06	47450	-14.12	20240103	34350	18.63	20240416	47450	-14.12	20240103	30450	33.83	20230726	1.86	N	195940	500	144 억		2560358	N	N	1593	N	00	N
105	20240715	090927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41500	450	2	1.10	1426915450	34233	12.13	41250	42000	41150	53300	28750	41050	41682.47	9.04	0	-2519	42350	41700	41250	40600	40150	41475	40375	145	12250	500	31190	50	1	28329891	11757	24.98	0.98	12	0.12	1661.00	42487.00	47450	20240103	-12.54	27900	20230707	48.75	47450	-12.54	20240103	34350	20.82	20240416	47450	-12.54	20240103	30450	36.29	20230726	1.86	N	195940	500	144 억		2560358	N	N	1593	N	00	N
106	20240712	160918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41050	250	2	0.61	11582903500	280547	109.82	41150	41900	40800	53000	28600	40800	41287.57	9.06	0	25261	41900	41350	40950	40400	40000	41150	40200	145	12200	500	31000	50	1	28329891	11629	24.71	0.97	12	0.99	1661.00	42487.00	47450	20240103	-13.49	27900	20230707	47.13	47450	-13.49	20240103	34350	19.51	20240416	47450	-13.49	20240103	30350	35.26	20230712	1.86	N	195940	500	144 억		2566237	N	N	1593	N	00	N
107	20240712	150924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40950	150	2	0.37	10856225650	262804	102.87	41150	41900	40800	53000	28600	40800	41309.78	9.06	0	22040	41900	41350	40950	40400	40000	41150	40200	145	12200	500	31000	50	1	28329891	11601	24.65	0.96	12	0.93	1661.00	42487.00	47450	20240103	-13.70	27900	20230707	46.77	47450	-13.70	20240103	34350	19.21	20240416	47450	-13.70	20240103	30350	34.93	20230712	1.86	N	195940	500	144 억		2566237	N	N	348	N	00	N
108	20240712	140928	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41100	300	2	0.74	9711923550	234913	91.95	41150	41900	40800	53000	28600	40800	41343.32	9.06	0	13046	41900	41350	40950	40400	40000	41150	40200	145	12200	500	31000	50	1	28329891	11644	24.74	0.97	12	0.83	1661.00	42487.00	47450	20240103	-13.38	27900	20230707	47.31	47450	-13.38	20240103	34350	19.65	20240416	47450	-13.38	20240103	30350	35.42	20230712	1.86	N	195940	500	144 억		2566237	N	N	348	N	00	N
109	20240712	130921	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41050	250	2	0.61	8781143700	212253	83.08	41150	41900	40800	53000	28600	40800	41371.91	9.06	0	4634	41900	41350	40950	40400	40000	41150	40200	145	12200	500	31000	50	1	28329891	11629	24.71	0.97	12	0.75	1661.00	42487.00	47450	20240103	-13.49	27900	20230707	47.13	47450	-13.49	20240103	34350	19.51	20240416	47450	-13.49	20240103	30350	35.26	20230712	1.86	N	195940	500	144 억		2566237	N	N	348	N	00	N
110	20240712	120923	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41050	250	2	0.61	7919238100	191212	74.85	41150	41900	40800	53000	28600	40800	41416.97	9.06	0	3854	41900	41350	40950	40400	40000	41150	40200	145	12200	500	31000	50	1	28329891	11629	24.71	0.97	12	0.67	1661.00	42487.00	47450	20240103	-13.49	27900	20230707	47.13	47450	-13.49	20240103	34350	19.51	20240416	47450	-13.49	20240103	30350	35.26	20230712	1.86	N	195940	500	144 억		2566237	N	N	348	N	00	N
111	20240712	110920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41600	800	2	1.96	6683750250	161307	63.14	41150	41900	40800	53000	28600	40800	41436.13	9.06	0	11028	41900	41350	40950	40400	40000	41150	40200	145	12200	500	31000	50	1	28329891	11785	25.05	0.98	12	0.57	1661.00	42487.00	47450	20240103	-12.33	27900	20230707	49.10	47450	-12.33	20240103	34350	21.11	20240416	47450	-12.33	20240103	30350	37.07	20230712	1.86	N	195940	500	144 억		2566237	N	N	348	N	00	N
112	20240712	100921	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41300	500	2	1.23	4580612450	110523	43.26	41150	41900	40800	53000	28600	40800	41446.61	9.06	0	5140	41900	41350	40950	40400	40000	41150	40200	145	12200	500	31000	50	1	28329891	11700	24.86	0.97	12	0.39	1661.00	42487.00	47450	20240103	-12.96	27900	20230707	48.03	47450	-12.96	20240103	34350	20.23	20240416	47450	-12.96	20240103	30350	36.08	20230712	1.86	N	195940	500	144 억		2566237	N	N	348	N	00	N
113	20240712	090919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41350	550	2	1.35	1105006500	26793	10.49	41150	41650	40800	53000	28600	40800	41247.30	9.06	0	7838	41900	41350	40950	40400	40000	41150	40200	145	12200	500	31000	50	1	28329891	11714	24.89	0.97	12	0.09	1661.00	42487.00	47450	20240103	-12.86	27900	20230707	48.21	47450	-12.86	20240103	34350	20.38	20240416	47450	-12.86	20240103	30350	36.24	20230712	1.86	N	195940	500	144 억		2566237	N	N	348	N	00	N
114	20240711	160914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40800	-700	5	-1.69	10405987200	254328	33.28	41400	41500	40550	53900	29050	41500	40915.46	9.02	0	35371	43833	42666	41083	39916	38333	43250	40500	145	12400	500	31540	50	1	28329891	11559	24.56	0.96	12	0.90	1661.00	42487.00	47450	20240103	-14.01	27900	20230707	46.24	47450	-14.01	20240103	34350	18.78	20240416	47450	-14.01	20240103	29500	38.31	20230711	1.87	N	195940	500	144 억		2556159	N	N	348	N	00	N
115	20240711	150921	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40650	-850	5	-2.05	8881278900	216920	28.38	41400	41500	40550	53900	29050	41500	40942.29	9.02	0	19626	43833	42666	41083	39916	38333	43250	40500	145	12400	500	31540	50	1	28329891	11516	24.47	0.96	12	0.77	1661.00	42487.00	47450	20240103	-14.33	27900	20230707	45.70	47450	-14.33	20240103	34350	18.34	20240416	47450	-14.33	20240103	29500	37.80	20230711	1.87	N	195940	500	144 억		2556159	N	N	2630	N	00	N
116	20240711	140921	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41050	-450	5	-1.08	7512034850	183389	23.99	41400	41500	40550	53900	29050	41500	40961.89	9.02	0	17900	43833	42666	41083	39916	38333	43250	40500	145	12400	500	31540	50	1	28329891	11629	24.71	0.97	12	0.65	1661.00	42487.00	47450	20240103	-13.49	27900	20230707	47.13	47450	-13.49	20240103	34350	19.51	20240416	47450	-13.49	20240103	29500	39.15	20230711	1.87	N	195940	500	144 억		2556159	N	N	2630	N	00	N
117	20240711	130920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40900	-600	5	-1.45	6402366100	156293	20.45	41400	41500	40550	53900	29050	41500	40963.39	9.02	0	8931	43833	42666	41083	39916	38333	43250	40500	145	12400	500	31540	50	1	28329891	11587	24.62	0.96	12	0.55	1661.00	42487.00	47450	20240103	-13.80	27900	20230707	46.59	47450	-13.80	20240103	34350	19.07	20240416	47450	-13.80	20240103	29500	38.64	20230711	1.87	N	195940	500	144 억		2556159	N	N	2630	N	00	N
118	20240711	120919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40900	-600	5	-1.45	5632783500	137490	17.99	41400	41500	40550	53900	29050	41500	40968.14	9.02	0	4677	43833	42666	41083	39916	38333	43250	40500	145	12400	500	31540	50	1	28329891	11587	24.62	0.96	12	0.49	1661.00	42487.00	47450	20240103	-13.80	27900	20230707	46.59	47450	-13.80	20240103	34350	19.07	20240416	47450	-13.80	20240103	29500	38.64	20230711	1.87	N	195940	500	144 억		2556159	N	N	2630	N	00	N
119	20240711	110915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40900	-600	5	-1.45	5012447050	122304	16.00	41400	41500	40550	53900	29050	41500	40982.92	9.02	0	-620	43833	42666	41083	39916	38333	43250	40500	145	12400	500	31540	50	1	28329891	11587	24.62	0.96	12	0.43	1661.00	42487.00	47450	20240103	-13.80	27900	20230707	46.59	47450	-13.80	20240103	34350	19.07	20240416	47450	-13.80	20240103	29500	38.64	20230711	1.87	N	195940	500	144 억		2556159	N	N	2630	N	00	N
120	20240711	100918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41000	-500	5	-1.20	3129476350	76088	9.96	41400	41500	40700	53900	29050	41500	41129.02	9.02	0	-7166	43833	42666	41083	39916	38333	43250	40500	145	12400	500	31540	50	1	28329891	11615	24.68	0.97	12	0.27	1661.00	42487.00	47450	20240103	-13.59	27900	20230707	46.95	47450	-13.59	20240103	34350	19.36	20240416	47450	-13.59	20240103	29500	38.98	20230711	1.87	N	195940	500	144 억		2556159	N	N	2630	N	00	N
121	20240711	090915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41350	-150	5	-0.36	920563700	22346	2.92	41400	41500	41000	53900	29050	41500	41194.00	9.02	0	-6262	43833	42666	41083	39916	38333	43250	40500	145	12400	500	31540	50	1	28329891	11714	24.89	0.97	12	0.08	1661.00	42487.00	47450	20240103	-12.86	27900	20230707	48.21	47450	-12.86	20240103	34350	20.38	20240416	47450	-12.86	20240103	29500	40.17	20230711	1.87	N	195940	500	144 억		2556159	N	N	2630	N	00	N
122	20240710	160913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41500	1350	2	3.36	31341921750	761524	55.07	40200	42250	39500	52100	28150	40150	41156.95	8.96	0	12294	42916	41532	39266	37882	35616	42225	38575	145	11950	500	30510	50	1	28329891	11757	24.98	0.98	12	2.69	1661.00	42487.00	47450	20240103	-12.54	27900	20230707	48.75	47450	-12.54	20240103	34350	20.82	20240416	47450	-12.54	20240103	28200	47.16	20230710	1.86	N	195940	500	144 억		2538004	N	N	2630	N	00	N
123	20240710	150915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41050	900	2	2.24	30141574550	732504	52.97	40200	42250	39500	52100	28150	40150	41149.90	8.96	0	15143	42916	41532	39266	37882	35616	42225	38575	145	11950	500	30510	50	1	28329891	11629	24.71	0.97	12	2.59	1661.00	42487.00	47450	20240103	-13.49	27900	20230707	47.13	47450	-13.49	20240103	34350	19.51	20240416	47450	-13.49	20240103	28200	45.57	20230710	1.86	N	195940	500	144 억		2538004	N	N	4518	N	00	N
124	20240710	140914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41600	1450	2	3.61	26091177500	634546	45.89	40200	42250	39500	52100	28150	40150	41119.23	8.96	0	19976	42916	41532	39266	37882	35616	42225	38575	145	11950	500	30510	50	1	28329891	11785	25.05	0.98	12	2.24	1661.00	42487.00	47450	20240103	-12.33	27900	20230707	49.10	47450	-12.33	20240103	34350	21.11	20240416	47450	-12.33	20240103	28200	47.52	20230710	1.86	N	195940	500	144 억		2538004	N	N	4518	N	00	N
125	20240710	130915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41600	1450	2	3.61	20055192650	490425	35.47	40200	41750	39500	52100	28150	40150	40894.85	8.96	0	19655	42916	41532	39266	37882	35616	42225	38575	145	11950	500	30510	50	1	28329891	11785	25.05	0.98	12	1.73	1661.00	42487.00	47450	20240103	-12.33	27900	20230707	49.10	47450	-12.33	20240103	34350	21.11	20240416	47450	-12.33	20240103	28200	47.52	20230710	1.86	N	195940	500	144 억		2538004	N	N	4518	N	00	N
126	20240710	120913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41450	1300	2	3.24	17861045900	437596	31.64	40200	41750	39500	52100	28150	40150	40817.66	8.96	0	4485	42916	41532	39266	37882	35616	42225	38575	145	11950	500	30510	50	1	28329891	11743	24.95	0.98	12	1.54	1661.00	42487.00	47450	20240103	-12.64	27900	20230707	48.57	47450	-12.64	20240103	34350	20.67	20240416	47450	-12.64	20240103	28200	46.99	20230710	1.86	N	195940	500	144 억		2538004	N	N	4518	N	00	N
127	20240710	110915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41400	1250	2	3.11	15068563300	370356	26.78	40200	41750	39500	52100	28150	40150	40688.00	8.96	0	-6765	42916	41532	39266	37882	35616	42225	38575	145	11950	500	30510	50	1	28329891	11729	24.92	0.97	12	1.31	1661.00	42487.00	47450	20240103	-12.75	27900	20230707	48.39	47450	-12.75	20240103	34350	20.52	20240416	47450	-12.75	20240103	28200	46.81	20230710	1.86	N	195940	500	144 억		2538004	N	N	4518	N	00	N
128	20240710	100910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40250	100	2	0.25	5041592400	126402	9.14	40200	40350	39500	52100	28150	40150	39883.50	8.96	0	-12018	42916	41532	39266	37882	35616	42225	38575	145	11950	500	30510	50	1	28329891	11403	24.23	0.95	12	0.45	1661.00	42487.00	47450	20240103	-15.17	27900	20230707	44.27	47450	-15.17	20240103	34350	17.18	20240416	47450	-15.17	20240103	28200	42.73	20230710	1.86	N	195940	500	144 억		2538004	N	N	4518	N	00	N
129	20240710	090915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39700	-450	5	-1.12	1910687900	47754	3.45	40200	40300	39700	52100	28150	40150	40008.40	8.96	0	-11867	42916	41532	39266	37882	35616	42225	38575	145	11950	500	30510	50	1	28329891	11247	23.90	0.93	12	0.17	1661.00	42487.00	47450	20240103	-16.33	27900	20230707	42.29	47450	-16.33	20240103	34350	15.57	20240416	47450	-16.33	20240103	28200	40.78	20230710	1.86	N	195940	500	144 억		2538004	N	N	4518	N	00	N
130	20240709	160909	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40150	3850	2	10.61	54712920750	1376695	1083.82	37000	40650	37000	47150	25450	36300	39741.58	8.26	0	189968	37466	36882	36366	35782	35266	36625	35525	145	10850	500	27580	50	1	28329891	11374	24.17	0.94	12	4.86	1661.00	42487.00	47450	20240103	-15.38	27900	20230707	43.91	47450	-15.38	20240103	34350	16.89	20240416	47450	-15.38	20240103	28200	42.38	20230710	1.84	N	195940	500	144 억		2340490	N	N	4518	N	00	N
131	20240709	150913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40150	3850	2	10.61	52841559050	1329952	1047.02	37000	40650	37000	47150	25450	36300	39731.93	8.26	0	183088	37466	36882	36366	35782	35266	36625	35525	145	10850	500	27580	50	1	28329891	11374	24.17	0.94	12	4.69	1661.00	42487.00	47450	20240103	-15.38	27900	20230707	43.91	47450	-15.38	20240103	34350	16.89	20240416	47450	-15.38	20240103	28200	42.38	20230710	1.84	N	195940	500	144 억		2340490	N	N	1387	N	00	N
132	20240709	140914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40150	3850	2	10.61	49943121850	1257589	990.06	37000	40650	37000	47150	25450	36300	39713.39	8.26	0	182423	37466	36882	36366	35782	35266	36625	35525	145	10850	500	27580	50	1	28329891	11374	24.17	0.94	12	4.44	1661.00	42487.00	47450	20240103	-15.38	27900	20230707	43.91	47450	-15.38	20240103	34350	16.89	20240416	47450	-15.38	20240103	28200	42.38	20230710	1.84	N	195940	500	144 억		2340490	N	N	1387	N	00	N
133	20240709	130916	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40200	3900	2	10.74	46714451900	1176874	926.51	37000	40650	37000	47150	25450	36300	39693.67	8.26	0	179948	37466	36882	36366	35782	35266	36625	35525	145	10850	500	27580	50	1	28329891	11389	24.20	0.95	12	4.15	1661.00	42487.00	47450	20240103	-15.28	27900	20230707	44.09	47450	-15.28	20240103	34350	17.03	20240416	47450	-15.28	20240103	28200	42.55	20230710	1.84	N	195940	500	144 억		2340490	N	N	1387	N	00	N
134	20240709	120917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40100	3800	2	10.47	43685156950	1101223	866.95	37000	40650	37000	47150	25450	36300	39669.67	8.26	0	161893	37466	36882	36366	35782	35266	36625	35525	145	10850	500	27580	50	1	28329891	11360	24.14	0.94	12	3.89	1661.00	42487.00	47450	20240103	-15.49	27900	20230707	43.73	47450	-15.49	20240103	34350	16.74	20240416	47450	-15.49	20240103	28200	42.20	20230710	1.84	N	195940	500	144 억		2340490	N	N	1387	N	00	N
135	20240709	110918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40200	3900	2	10.74	40713617700	1027042	808.55	37000	40650	37000	47150	25450	36300	39641.63	8.26	0	151065	37466	36882	36366	35782	35266	36625	35525	145	10850	500	27580	50	1	28329891	11389	24.20	0.95	12	3.63	1661.00	42487.00	47450	20240103	-15.28	27900	20230707	44.09	47450	-15.28	20240103	34350	17.03	20240416	47450	-15.28	20240103	28200	42.55	20230710	1.84	N	195940	500	144 억		2340490	N	N	1387	N	00	N
136	20240709	100914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40000	3700	2	10.19	23762129000	604224	475.68	37000	40000	37000	47150	25450	36300	39326.69	8.26	0	143879	37466	36882	36366	35782	35266	36625	35525	145	10850	500	27580	50	1	28329891	11332	24.08	0.94	12	2.13	1661.00	42487.00	47450	20240103	-15.70	27900	20230707	43.37	47450	-15.70	20240103	34350	16.45	20240416	47450	-15.70	20240103	28200	41.84	20230710	1.84	N	195940	500	144 억		2340490	N	N	1387	N	00	N
137	20240709	090912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39400	3100	2	8.54	5785853650	150638	118.59	37000	39500	37000	47150	25450	36300	38408.99	8.26	0	53895	37466	36882	36366	35782	35266	36625	35525	145	10850	500	27580	50	1	28329891	11162	23.72	0.93	12	0.53	1661.00	42487.00	47450	20240103	-16.97	27900	20230707	41.22	47450	-16.97	20240103	34350	14.70	20240416	47450	-16.97	20240103	28200	39.72	20230710	1.84	N	195940	500	144 억		2340490	N	N	1387	N	00	N
138	20240708	160906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36300	150	2	0.41	4588188600	126698	74.10	36500	36950	35850	46950	25350	36150	36213.35	8.24	0	-1452	37483	36816	36233	35566	34983	37150	35900	145	10800	500	27470	50	1	28329891	10284	21.85	0.85	12	0.45	1661.00	42487.00	47450	20240103	-23.50	27900	20230707	30.11	47450	-23.50	20240103	34350	5.68	20240416	47450	-23.50	20240103	28200	28.72	20230710	1.84	N	195940	500	144 억		2334130	N	N	1387	N	00	N
139	20240708	150908	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36250	100	2	0.28	4131885100	114113	66.74	36500	36950	35850	46950	25350	36150	36208.72	8.24	0	-9943	37483	36816	36233	35566	34983	37150	35900	145	10800	500	27470	50	1	28329891	10270	21.82	0.85	12	0.40	1661.00	42487.00	47450	20240103	-23.60	27900	20230707	29.93	47450	-23.60	20240103	34350	5.53	20240416	47450	-23.60	20240103	28200	28.55	20230710	1.84	N	195940	500	144 억		2334130	N	N	3169	N	00	N
140	20240708	140910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36250	100	2	0.28	3619567100	100000	58.48	36500	36950	35850	46950	25350	36150	36195.68	8.24	0	-15980	37483	36816	36233	35566	34983	37150	35900	145	10800	500	27470	50	1	28329891	10270	21.82	0.85	12	0.35	1661.00	42487.00	47450	20240103	-23.60	27900	20230707	29.93	47450	-23.60	20240103	34350	5.53	20240416	47450	-23.60	20240103	28200	28.55	20230710	1.84	N	195940	500	144 억		2334130	N	N	3169	N	00	N
141	20240708	130906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36050	-100	5	-0.28	3038599250	83935	49.09	36500	36950	35850	46950	25350	36150	36201.82	8.24	0	-21935	37483	36816	36233	35566	34983	37150	35900	145	10800	500	27470	50	1	28329891	10213	21.70	0.85	12	0.30	1661.00	42487.00	47450	20240103	-24.03	27900	20230707	29.21	47450	-24.03	20240103	34350	4.95	20240416	47450	-24.03	20240103	28200	27.84	20230710	1.84	N	195940	500	144 억		2334130	N	N	3169	N	00	N
142	20240708	120908	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35950	-200	5	-0.55	2524471850	69640	40.73	36500	36950	35850	46950	25350	36150	36250.33	8.24	0	-14752	37483	36816	36233	35566	34983	37150	35900	145	10800	500	27470	50	1	28329891	10185	21.64	0.85	12	0.25	1661.00	42487.00	47450	20240103	-24.24	27900	20230707	28.85	47450	-24.24	20240103	34350	4.66	20240416	47450	-24.24	20240103	28200	27.48	20230710	1.84	N	195940	500	144 억		2334130	N	N	3169	N	00	N
143	20240708	110905	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36000	-150	5	-0.41	2006912300	55241	32.31	36500	36950	35950	46950	25350	36150	36330.15	8.24	0	-11954	37483	36816	36233	35566	34983	37150	35900	145	10800	500	27470	50	1	28329891	10199	21.67	0.85	12	0.19	1661.00	42487.00	47450	20240103	-24.13	27900	20230707	29.03	47450	-24.13	20240103	34350	4.80	20240416	47450	-24.13	20240103	28200	27.66	20230710	1.84	N	195940	500	144 억		2334130	N	N	3169	N	00	N
144	20240708	100906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36250	100	2	0.28	1151364550	31507	18.43	36500	36950	36200	46950	25350	36150	36543.25	8.24	0	-6101	37483	36816	36233	35566	34983	37150	35900	145	10800	500	27470	50	1	28329891	10270	21.82	0.85	12	0.11	1661.00	42487.00	47450	20240103	-23.60	27900	20230707	29.93	47450	-23.60	20240103	34350	5.53	20240416	47450	-23.60	20240103	28200	28.55	20230710	1.84	N	195940	500	144 억		2334130	N	N	3169	N	00	N
145	20240708	090905	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36950	800	2	2.21	450326900	12289	7.19	36500	36950	36300	46950	25350	36150	36645.08	8.24	0	-1945	37483	36816	36233	35566	34983	37150	35900	145	10800	500	27470	50	1	28329891	10468	22.25	0.87	12	0.04	1661.00	42487.00	47450	20240103	-22.13	27900	20230707	32.44	47450	-22.13	20240103	34350	7.57	20240416	47450	-22.13	20240103	28200	31.03	20230710	1.84	N	195940	500	144 억		2334130	N	N	3169	N	00	N
146	20240705	160902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36150	150	2	0.42	6179574200	169863	197.51	35650	36900	35650	46800	25200	36000	36380.34	8.15	0	21624	37033	36516	36233	35716	35433	36375	35575	145	10800	500	27360	50	1	28329891	10241	21.76	0.85	12	0.60	1661.00	42487.00	47450	20240103	-23.81	27900	20230707	29.57	47450	-23.81	20240103	34350	5.24	20240416	47450	-23.81	20240103	27900	29.57	20230707	1.79	N	195940	500	144 억		2310086	N	N	3169	N	00	N
147	20240705	150905	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36300	300	2	0.83	5931116600	163001	189.53	35650	36900	35650	46800	25200	36000	36387.00	8.15	0	19823	37033	36516	36233	35716	35433	36375	35575	145	10800	500	27360	50	1	28329891	10284	21.85	0.85	12	0.58	1661.00	42487.00	47450	20240103	-23.50	27900	20230707	30.11	47450	-23.50	20240103	34350	5.68	20240416	47450	-23.50	20240103	27900	30.11	20230707	1.79	N	195940	500	144 억		2310086	N	N	293	N	00	N
148	20240705	140906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36300	300	2	0.83	4381384150	120202	139.76	35650	36900	35650	46800	25200	36000	36450.18	8.15	0	7020	37033	36516	36233	35716	35433	36375	35575	145	10800	500	27360	50	1	28329891	10284	21.85	0.85	12	0.42	1661.00	42487.00	47450	20240103	-23.50	27900	20230707	30.11	47450	-23.50	20240103	34350	5.68	20240416	47450	-23.50	20240103	27900	30.11	20230707	1.79	N	195940	500	144 억		2310086	N	N	293	N	00	N
149	20240705	130904	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36700	700	2	1.94	3513598050	96352	112.03	35650	36900	35650	46800	25200	36000	36466.27	8.15	0	4709	37033	36516	36233	35716	35433	36375	35575	145	10800	500	27360	50	1	28329891	10397	22.10	0.86	12	0.34	1661.00	42487.00	47450	20240103	-22.66	27900	20230707	31.54	47450	-22.66	20240103	34350	6.84	20240416	47450	-22.66	20240103	27900	31.54	20230707	1.79	N	195940	500	144 억		2310086	N	N	293	N	00	N
150	20240705	120904	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36550	550	2	1.53	2475578150	68083	79.16	35650	36750	35650	46800	25200	36000	36361.18	8.15	0	2557	37033	36516	36233	35716	35433	36375	35575	145	10800	500	27360	50	1	28329891	10355	22.00	0.86	12	0.24	1661.00	42487.00	47450	20240103	-22.97	27900	20230707	31.00	47450	-22.97	20240103	34350	6.40	20240416	47450	-22.97	20240103	27900	31.00	20230707	1.79	N	195940	500	144 억		2310086	N	N	293	N	00	N
151	20240705	110901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36350	350	2	0.97	1987624050	54692	63.59	35650	36750	35650	46800	25200	36000	36342.14	8.15	0	1944	37033	36516	36233	35716	35433	36375	35575	145	10800	500	27360	50	1	28329891	10298	21.88	0.86	12	0.19	1661.00	42487.00	47450	20240103	-23.39	27900	20230707	30.29	47450	-23.39	20240103	34350	5.82	20240416	47450	-23.39	20240103	27900	30.29	20230707	1.79	N	195940	500	144 억		2310086	N	N	293	N	00	N
152	20240705	100902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36600	600	2	1.67	1238518600	34093	39.64	35650	36750	35650	46800	25200	36000	36327.65	8.15	0	4055	37033	36516	36233	35716	35433	36375	35575	145	10800	500	27360	50	1	28329891	10369	22.03	0.86	12	0.12	1661.00	42487.00	47450	20240103	-22.87	27900	20230707	31.18	47450	-22.87	20240103	34350	6.55	20240416	47450	-22.87	20240103	27900	31.18	20230707	1.79	N	195940	500	144 억		2310086	N	N	293	N	00	N
153	20240705	090903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36450	450	2	1.25	288905200	8045	9.35	35650	36600	35650	46800	25200	36000	35911.15	8.15	0	656	37033	36516	36233	35716	35433	36375	35575	145	10800	500	27360	50	1	28329891	10326	21.94	0.86	12	0.03	1661.00	42487.00	47450	20240103	-23.18	27900	20230707	30.65	47450	-23.18	20240103	34350	6.11	20240416	47450	-23.18	20240103	27900	30.65	20230707	1.79	N	195940	500	144 억		2310086	N	N	293	N	00	N
154	20240704	160858	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36000	-300	5	-0.83	3100822600	85622	56.25	36550	36750	35950	47150	25450	36300	36216.18	8.18	0	-5643	38033	37166	36633	35766	35233	36900	35500	145	10850	500	27580	50	1	28329891	10199	21.67	0.85	12	0.30	1661.00	42487.00	47450	20240103	-24.13	27900	20230707	29.03	47450	-24.13	20240103	34350	4.80	20240416	47450	-24.13	20240103	27900	29.03	20230707	1.88	N	195940	500	144 억		2316927	N	N	293	N	00	N
155	20240704	150902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36000	-300	5	-0.83	2872468650	79280	52.08	36550	36750	35950	47150	25450	36300	36231.95	8.18	0	-7832	38033	37166	36633	35766	35233	36900	35500	145	10850	500	27580	50	1	28329891	10199	21.67	0.85	12	0.28	1661.00	42487.00	47450	20240103	-24.13	27900	20230707	29.03	47450	-24.13	20240103	34350	4.80	20240416	47450	-24.13	20240103	27900	29.03	20230707	1.88	N	195940	500	144 억		2316927	N	N	751	N	00	N
156	20240704	140901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36050	-250	5	-0.69	2305586200	63543	41.74	36550	36750	35950	47150	25450	36300	36283.87	8.18	0	-10576	38033	37166	36633	35766	35233	36900	35500	145	10850	500	27580	50	1	28329891	10213	21.70	0.85	12	0.22	1661.00	42487.00	47450	20240103	-24.03	27900	20230707	29.21	47450	-24.03	20240103	34350	4.95	20240416	47450	-24.03	20240103	27900	29.21	20230707	1.88	N	195940	500	144 억		2316927	N	N	751	N	00	N
157	20240704	130901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36000	-300	5	-0.83	1995383850	54940	36.09	36550	36750	35950	47150	25450	36300	36319.33	8.18	0	-10022	38033	37166	36633	35766	35233	36900	35500	145	10850	500	27580	50	1	28329891	10199	21.67	0.85	12	0.19	1661.00	42487.00	47450	20240103	-24.13	27900	20230707	29.03	47450	-24.13	20240103	34350	4.80	20240416	47450	-24.13	20240103	27900	29.03	20230707	1.88	N	195940	500	144 억		2316927	N	N	751	N	00	N
158	20240704	120901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36000	-300	5	-0.83	1777776200	48904	32.13	36550	36750	35950	47150	25450	36300	36352.37	8.18	0	-8796	38033	37166	36633	35766	35233	36900	35500	145	10850	500	27580	50	1	28329891	10199	21.67	0.85	12	0.17	1661.00	42487.00	47450	20240103	-24.13	27900	20230707	29.03	47450	-24.13	20240103	34350	4.80	20240416	47450	-24.13	20240103	27900	29.03	20230707	1.88	N	195940	500	144 억		2316927	N	N	751	N	00	N
159	20240704	110900	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36100	-200	5	-0.55	1415621600	38845	25.52	36550	36750	36000	47150	25450	36300	36442.83	8.18	0	-8236	38033	37166	36633	35766	35233	36900	35500	145	10850	500	27580	50	1	28329891	10227	21.73	0.85	12	0.14	1661.00	42487.00	47450	20240103	-23.92	27900	20230707	29.39	47450	-23.92	20240103	34350	5.09	20240416	47450	-23.92	20240103	27900	29.39	20230707	1.88	N	195940	500	144 억		2316927	N	N	751	N	00	N
160	20240704	100900	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36600	300	2	0.83	763057550	20860	13.70	36550	36750	36400	47150	25450	36300	36579.94	8.18	0	-2514	38033	37166	36633	35766	35233	36900	35500	145	10850	500	27580	50	1	28329891	10369	22.03	0.86	12	0.07	1661.00	42487.00	47450	20240103	-22.87	27900	20230707	31.18	47450	-22.87	20240103	34350	6.55	20240416	47450	-22.87	20240103	27900	31.18	20230707	1.88	N	195940	500	144 억		2316927	N	N	751	N	00	N
161	20240704	090901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36700	400	2	1.10	113582650	3110	2.04	36550	36700	36400	47150	25450	36300	36521.75	8.18	0	37	38033	37166	36633	35766	35233	36900	35500	145	10850	500	27580	50	1	28329891	10397	22.10	0.86	12	0.01	1661.00	42487.00	47450	20240103	-22.66	27900	20230707	31.54	47450	-22.66	20240103	34350	6.84	20240416	47450	-22.66	20240103	27900	31.54	20230707	1.88	N	195940	500	144 억		2316927	N	N	751	N	00	N
162	20240703	160856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36300	-1400	5	-3.71	5541045700	151278	103.56	37350	37500	36100	49000	26400	37700	36629.14	8.22	0	-21565	39266	38482	37766	36982	36266	38125	36625	145	11300	500	28650	50	1	28329891	10284	21.85	0.85	12	0.53	1661.00	42487.00	47450	20240103	-23.50	27900	20230707	30.11	47450	-23.50	20240103	34350	5.68	20240416	47450	-23.50	20240103	27900	30.11	20230707	1.87	N	195940	500	144 억		2329145	N	N	751	N	00	N
163	20240703	150859	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36450	-1250	5	-3.32	5226767950	142627	97.63	37350	37500	36100	49000	26400	37700	36646.41	8.22	0	-22224	39266	38482	37766	36982	36266	38125	36625	145	11300	500	28650	50	1	28329891	10326	21.94	0.86	12	0.50	1661.00	42487.00	47450	20240103	-23.18	27900	20230707	30.65	47450	-23.18	20240103	34350	6.11	20240416	47450	-23.18	20240103	27900	30.65	20230707	1.87	N	195940	500	144 억		2329145	N	N	340	N	00	N
164	20240703	140859	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36550	-1150	5	-3.05	4461164300	121601	83.24	37350	37500	36100	49000	26400	37700	36686.90	8.22	0	-20881	39266	38482	37766	36982	36266	38125	36625	145	11300	500	28650	50	1	28329891	10355	22.00	0.86	12	0.43	1661.00	42487.00	47450	20240103	-22.97	27900	20230707	31.00	47450	-22.97	20240103	34350	6.40	20240416	47450	-22.97	20240103	27900	31.00	20230707	1.87	N	195940	500	144 억		2329145	N	N	340	N	00	N
165	20240703	130858	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36600	-1100	5	-2.92	4130951300	112570	77.06	37350	37500	36100	49000	26400	37700	36696.72	8.22	0	-19520	39266	38482	37766	36982	36266	38125	36625	145	11300	500	28650	50	1	28329891	10369	22.03	0.86	12	0.40	1661.00	42487.00	47450	20240103	-22.87	27900	20230707	31.18	47450	-22.87	20240103	34350	6.55	20240416	47450	-22.87	20240103	27900	31.18	20230707	1.87	N	195940	500	144 억		2329145	N	N	340	N	00	N
166	20240703	120857	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36550	-1150	5	-3.05	3913616850	106608	72.98	37350	37500	36100	49000	26400	37700	36710.34	8.22	0	-19806	39266	38482	37766	36982	36266	38125	36625	145	11300	500	28650	50	1	28329891	10355	22.00	0.86	12	0.38	1661.00	42487.00	47450	20240103	-22.97	27900	20230707	31.00	47450	-22.97	20240103	34350	6.40	20240416	47450	-22.97	20240103	27900	31.00	20230707	1.87	N	195940	500	144 억		2329145	N	N	340	N	00	N
167	20240703	110900	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36550	-1150	5	-3.05	3029404550	82275	56.32	37350	37500	36400	49000	26400	37700	36820.46	8.22	0	-18708	39266	38482	37766	36982	36266	38125	36625	145	11300	500	28650	50	1	28329891	10355	22.00	0.86	12	0.29	1661.00	42487.00	47450	20240103	-22.97	27900	20230707	31.00	47450	-22.97	20240103	34350	6.40	20240416	47450	-22.97	20240103	27900	31.00	20230707	1.87	N	195940	500	144 억		2329145	N	N	340	N	00	N
168	20240703	100901	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36850	-850	5	-2.25	1800900900	48686	33.33	37350	37500	36750	49000	26400	37700	36990.10	8.22	0	-3064	39266	38482	37766	36982	36266	38125	36625	145	11300	500	28650	50	1	28329891	10440	22.19	0.87	12	0.17	1661.00	42487.00	47450	20240103	-22.34	27900	20230707	32.08	47450	-22.34	20240103	34350	7.28	20240416	47450	-22.34	20240103	27900	32.08	20230707	1.87	N	195940	500	144 억		2329145	N	N	340	N	00	N
169	20240703	090857	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37050	-650	5	-1.72	631994500	17007	11.64	37350	37500	36950	49000	26400	37700	37160.81	8.22	0	481	39266	38482	37766	36982	36266	38125	36625	145	11300	500	28650	50	1	28329891	10496	22.31	0.87	12	0.06	1661.00	42487.00	47450	20240103	-21.92	27900	20230707	32.80	47450	-21.92	20240103	34350	7.86	20240416	47450	-21.92	20240103	27900	32.80	20230707	1.87	N	195940	500	144 억		2329145	N	N	340	N	00	N
170	20240702	160855	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37700	-800	5	-2.08	5478323600	145306	64.18	38500	38550	37050	50000	26950	38500	37701.99	8.19	0	2722	39700	39100	38250	37650	36800	39400	37950	145	11500	500	29260	50	1	28329891	10680	22.70	0.89	12	0.51	1661.00	42487.00	47450	20240103	-20.55	27900	20230707	35.13	47450	-20.55	20240103	34350	9.75	20240416	47450	-20.55	20240103	27900	35.13	20230707	1.89	N	195940	500	144 억		2321007	N	N	340	N	00	N
171	20240702	150856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37850	-650	5	-1.69	5217710650	138405	61.14	38500	38550	37050	50000	26950	38500	37698.86	8.19	0	5247	39700	39100	38250	37650	36800	39400	37950	145	11500	500	29260	50	1	28329891	10723	22.79	0.89	12	0.49	1661.00	42487.00	47450	20240103	-20.23	27900	20230707	35.66	47450	-20.23	20240103	34350	10.19	20240416	47450	-20.23	20240103	27900	35.66	20230707	1.89	N	195940	500	144 억		2321007	N	N	1072	N	00	N
172	20240702	140857	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37600	-900	5	-2.34	4311926250	114363	50.52	38500	38550	37050	50000	26950	38500	37703.86	8.19	0	9720	39700	39100	38250	37650	36800	39400	37950	145	11500	500	29260	50	1	28329891	10652	22.64	0.88	12	0.40	1661.00	42487.00	47450	20240103	-20.76	27900	20230707	34.77	47450	-20.76	20240103	34350	9.46	20240416	47450	-20.76	20240103	27900	34.77	20230707	1.89	N	195940	500	144 억		2321007	N	N	1072	N	00	N
173	20240702	130856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37800	-700	5	-1.82	3718909150	98609	43.56	38500	38550	37050	50000	26950	38500	37713.69	8.19	0	9548	39700	39100	38250	37650	36800	39400	37950	145	11500	500	29260	50	1	28329891	10709	22.76	0.89	12	0.35	1661.00	42487.00	47450	20240103	-20.34	27900	20230707	35.48	47450	-20.34	20240103	34350	10.04	20240416	47450	-20.34	20240103	27900	35.48	20230707	1.89	N	195940	500	144 억		2321007	N	N	1072	N	00	N
174	20240702	120857	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37850	-650	5	-1.69	3378521750	89613	39.58	38500	38550	37050	50000	26950	38500	37701.25	8.19	0	8292	39700	39100	38250	37650	36800	39400	37950	145	11500	500	29260	50	1	28329891	10723	22.79	0.89	12	0.32	1661.00	42487.00	47450	20240103	-20.23	27900	20230707	35.66	47450	-20.23	20240103	34350	10.19	20240416	47450	-20.23	20240103	27900	35.66	20230707	1.89	N	195940	500	144 억		2321007	N	N	1072	N	00	N
175	20240702	110856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37700	-800	5	-2.08	2957332600	78491	34.67	38500	38550	37050	50000	26950	38500	37677.35	8.19	0	9415	39700	39100	38250	37650	36800	39400	37950	145	11500	500	29260	50	1	28329891	10680	22.70	0.89	12	0.28	1661.00	42487.00	47450	20240103	-20.55	27900	20230707	35.13	47450	-20.55	20240103	34350	9.75	20240416	47450	-20.55	20240103	27900	35.13	20230707	1.89	N	195940	500	144 억		2321007	N	N	1072	N	00	N
176	20240702	100856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37700	-800	5	-2.08	2573440750	68315	30.18	38500	38550	37050	50000	26950	38500	37670.22	8.19	0	9002	39700	39100	38250	37650	36800	39400	37950	145	11500	500	29260	50	1	28329891	10680	22.70	0.89	12	0.24	1661.00	42487.00	47450	20240103	-20.55	27900	20230707	35.13	47450	-20.55	20240103	34350	9.75	20240416	47450	-20.55	20240103	27900	35.13	20230707	1.89	N	195940	500	144 억		2321007	N	N	1072	N	00	N
177	20240702	090857	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38050	-450	5	-1.17	461698100	12102	5.35	38500	38550	37950	50000	26950	38500	38150.56	8.19	0	2525	39700	39100	38250	37650	36800	39400	37950	145	11500	500	29260	50	1	28329891	10780	22.91	0.90	12	0.04	1661.00	42487.00	47450	20240103	-19.81	27900	20230707	36.38	47450	-19.81	20240103	34350	10.77	20240416	47450	-19.81	20240103	27900	36.38	20230707	1.89	N	195940	500	144 억		2321007	N	N	1072	N	00	N
178	20240701	160853	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38500	1000	2	2.67	8612143300	224483	112.80	37500	38850	37400	48750	26250	37500	38363.98	8.12	0	27679	38633	38066	37383	36816	36133	38350	37100	145	11250	500	28500	50	1	28329891	10907	23.18	0.91	12	0.79	1661.00	42487.00	47450	20240103	-18.86	27900	20230707	37.99	47450	-18.86	20240103	34350	12.08	20240416	47450	-18.86	20240103	27900	37.99	20230707	1.91	N	195940	500	144 억		2299742	N	N	1072	N	00	N
179	20240701	150855	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38450	950	2	2.53	8209742700	214025	107.54	37500	38850	37400	48750	26250	37500	38358.82	8.12	0	26765	38633	38066	37383	36816	36133	38350	37100	145	11250	500	28500	50	1	28329891	10893	23.15	0.90	12	0.76	1661.00	42487.00	47450	20240103	-18.97	27900	20230707	37.81	47450	-18.97	20240103	34350	11.94	20240416	47450	-18.97	20240103	27900	37.81	20230707	1.91	N	195940	500	144 억		2299742	N	N	249	N	00	N
180	20240701	140854	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38300	800	2	2.13	7390642400	192679	96.82	37500	38850	37400	48750	26250	37500	38357.30	8.12	0	28028	38633	38066	37383	36816	36133	38350	37100	145	11250	500	28500	50	1	28329891	10850	23.06	0.90	12	0.68	1661.00	42487.00	47450	20240103	-19.28	27900	20230707	37.28	47450	-19.28	20240103	34350	11.50	20240416	47450	-19.28	20240103	27900	37.28	20230707	1.91	N	195940	500	144 억		2299742	N	N	249	N	00	N
181	20240701	130854	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38400	900	2	2.40	4613366400	120670	60.63	37500	38550	37400	48750	26250	37500	38231.29	8.12	0	32978	38633	38066	37383	36816	36133	38350	37100	145	11250	500	28500	50	1	28329891	10879	23.12	0.90	12	0.43	1661.00	42487.00	47450	20240103	-19.07	27900	20230707	37.63	47450	-19.07	20240103	34350	11.79	20240416	47450	-19.07	20240103	27900	37.63	20230707	1.91	N	195940	500	144 억		2299742	N	N	249	N	00	N
182	20240701	120855	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38550	1050	2	2.80	3893925750	101965	51.23	37500	38550	37400	48750	26250	37500	38188.87	8.12	0	29736	38633	38066	37383	36816	36133	38350	37100	145	11250	500	28500	50	1	28329891	10921	23.21	0.91	12	0.36	1661.00	42487.00	47450	20240103	-18.76	27900	20230707	38.17	47450	-18.76	20240103	34350	12.23	20240416	47450	-18.76	20240103	27900	38.17	20230707	1.91	N	195940	500	144 억		2299742	N	N	249	N	00	N
183	20240701	110852	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38250	750	2	2.00	2547024200	66916	33.62	37500	38350	37400	48750	26250	37500	38063.04	8.12	0	18516	38633	38066	37383	36816	36133	38350	37100	145	11250	500	28500	50	1	28329891	10836	23.03	0.90	12	0.24	1661.00	42487.00	47450	20240103	-19.39	27900	20230707	37.10	47450	-19.39	20240103	34350	11.35	20240416	47450	-19.39	20240103	27900	37.10	20230707	1.91	N	195940	500	144 억		2299742	N	N	249	N	00	N
184	20240701	100851	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38150	650	2	1.73	1991720000	52389	26.32	37500	38350	37400	48750	26250	37500	38017.94	8.12	0	17384	38633	38066	37383	36816	36133	38350	37100	145	11250	500	28500	50	1	28329891	10808	22.97	0.90	12	0.18	1661.00	42487.00	47450	20240103	-19.60	27900	20230707	36.74	47450	-19.60	20240103	34350	11.06	20240416	47450	-19.60	20240103	27900	36.74	20230707	1.91	N	195940	500	144 억		2299742	N	N	249	N	00	N
185	20240701	090849	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37850	350	2	0.93	230768100	6130	3.08	37500	37850	37400	48750	26250	37500	37645.79	8.12	0	3037	38633	38066	37383	36816	36133	38350	37100	145	11250	500	28500	50	1	28329891	10723	22.79	0.89	12	0.02	1661.00	42487.00	47450	20240103	-20.23	27900	20230707	35.66	47450	-20.23	20240103	34350	10.19	20240416	47450	-20.23	20240103	27900	35.66	20230707	1.91	N	195940	500	144 억		2299742	N	N	249	N	00	N