KissMeData/195940/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160919	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	48000	3300	2	7.38	71741362900	1521282	134.15	45650	48700	45100	58100	31300	44700	47156.92	9.11	0	8142	46733	45716	44983	43966	43233	45350	43600	145	13400	500	33970	50	1	28329891	13598	28.90	1.13	12	5.37	1661.00	42487.00	48700	20240830	-1.44	34350	20240416	39.74	48700	-1.44	20240830	34350	39.74	20240416	48700	-1.44	20240830	34350	39.74	20240416	1.99	N	195940	500	144 억		2581924	N	N	545	N	00	N
3	20240830	150928	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	47850	3150	2	7.05	66671225900	1415539	124.82	45650	48700	45100	58100	31300	44700	47099.56	9.11	0	-11237	46733	45716	44983	43966	43233	45350	43600	145	13400	500	33970	50	1	28329891	13556	28.81	1.13	12	5.00	1661.00	42487.00	48700	20240830	-1.75	34350	20240416	39.30	48700	-1.75	20240830	34350	39.30	20240416	48700	-1.75	20240830	34350	39.30	20240416	1.99	N	195940	500	144 억		2581924	N	N	2099	N	00	N
4	20240830	140927	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	47300	2600	2	5.82	59539661300	1265688	111.61	45650	48700	45100	58100	31300	44700	47041.37	9.11	0	-20656	46733	45716	44983	43966	43233	45350	43600	145	13400	500	33970	50	1	28329891	13400	28.48	1.11	12	4.47	1661.00	42487.00	48700	20240830	-2.87	34350	20240416	37.70	48700	-2.87	20240830	34350	37.70	20240416	48700	-2.87	20240830	34350	37.70	20240416	1.99	N	195940	500	144 억		2581924	N	N	2099	N	00	N
5	20240830	130922	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	46800	2100	2	4.70	53260181900	1132665	99.88	45650	48700	45100	58100	31300	44700	47022.04	9.11	0	-29132	46733	45716	44983	43966	43233	45350	43600	145	13400	500	33970	50	1	28329891	13258	28.18	1.10	12	4.00	1661.00	42487.00	48700	20240830	-3.90	34350	20240416	36.24	48700	-3.90	20240830	34350	36.24	20240416	48700	-3.90	20240830	34350	36.24	20240416	1.99	N	195940	500	144 억		2581924	N	N	2099	N	00	N
6	20240830	120925	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	46600	1900	2	4.25	50331571600	1069984	94.35	45650	48700	45100	58100	31300	44700	47039.59	9.11	0	-24788	46733	45716	44983	43966	43233	45350	43600	145	13400	500	33970	50	1	28329891	13202	28.06	1.10	12	3.78	1661.00	42487.00	48700	20240830	-4.31	34350	20240416	35.66	48700	-4.31	20240830	34350	35.66	20240416	48700	-4.31	20240830	34350	35.66	20240416	1.99	N	195940	500	144 억		2581924	N	N	2099	N	00	N
7	20240830	110935	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	46550	1850	2	4.14	47642258500	1012311	89.27	45650	48700	45100	58100	31300	44700	47062.90	9.11	0	-22706	46733	45716	44983	43966	43233	45350	43600	145	13400	500	33970	50	1	28329891	13188	28.03	1.10	12	3.57	1661.00	42487.00	48700	20240830	-4.41	34350	20240416	35.52	48700	-4.41	20240830	34350	35.52	20240416	48700	-4.41	20240830	34350	35.52	20240416	1.99	N	195940	500	144 억		2581924	N	N	2099	N	00	N
8	20240830	100930	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	46200	1500	2	3.36	43488734100	922660	81.36	45650	48700	45100	58100	31300	44700	47134.12	9.11	0	-6754	46733	45716	44983	43966	43233	45350	43600	145	13400	500	33970	50	1	28329891	13088	27.81	1.09	12	3.26	1661.00	42487.00	48700	20240830	-5.13	34350	20240416	34.50	48700	-5.13	20240830	34350	34.50	20240416	48700	-5.13	20240830	34350	34.50	20240416	1.99	N	195940	500	144 억		2581924	N	N	2099	N	00	N
9	20240830	090933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	45850	1150	2	2.57	5588602850	122155	10.77	45650	46250	45100	58100	31300	44700	45750.22	9.11	0	-18084	46733	45716	44983	43966	43233	45350	43600	145	13400	500	33970	50	1	28329891	12989	27.60	1.08	12	0.43	1661.00	42487.00	47450	20240103	-3.37	34350	20240416	33.48	47450	-3.37	20240103	34350	33.48	20240416	47450	-3.37	20240103	34350	33.48	20240416	1.99	N	195940	500	144 억		2581924	N	N	2099	N	00	N
10	20240829	160933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	44700	600	2	1.36	50975350550	1127643	81.80	45150	46000	44250	57300	30900	44100	45207.85	9.67	0	-140026	48233	46166	43483	41416	38733	47200	42450	145	13200	500	33510	50	1	28329891	12663	26.91	1.05	12	3.98	1661.00	42487.00	47450	20240103	-5.80	34350	20240416	30.13	47450	-5.80	20240103	34350	30.13	20240416	47450	-5.80	20240103	34350	30.13	20240416	2.01	N	195940	500	144 억		2739288	N	N	2099	N	00	N
11	20240829	150942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	44850	750	2	1.70	49465055950	1093842	79.35	45150	46000	44250	57300	30900	44100	45221.39	9.67	0	-149173	48233	46166	43483	41416	38733	47200	42450	145	13200	500	33510	50	1	28329891	12706	27.00	1.06	12	3.86	1661.00	42487.00	47450	20240103	-5.48	34350	20240416	30.57	47450	-5.48	20240103	34350	30.57	20240416	47450	-5.48	20240103	34350	30.57	20240416	2.01	N	195940	500	144 억		2739288	N	N	1557	N	00	N
12	20240829	140941	55	60.00	KSQ150		제약	N	N	N	Y	60	N	45150	1050	2	2.38	45990097350	1016849	73.76	45150	46000	44250	57300	30900	44100	45228.05	9.67	0	-140649	48233	46166	43483	41416	38733	47200	42450	145	13200	500	33510	50	1	28329891	12791	27.18	1.06	12	3.59	1661.00	42487.00	47450	20240103	-4.85	34350	20240416	31.44	47450	-4.85	20240103	34350	31.44	20240416	47450	-4.85	20240103	34350	31.44	20240416	2.01	N	195940	500	144 억		2739288	N	N	1557	N	00	N
13	20240829	130944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	44600	500	2	1.13	42397716700	937196	67.99	45150	46000	44250	57300	30900	44100	45238.90	9.67	0	-124659	48233	46166	43483	41416	38733	47200	42450	145	13200	500	33510	50	1	28329891	12635	26.85	1.05	12	3.31	1661.00	42487.00	47450	20240103	-6.01	34350	20240416	29.84	47450	-6.01	20240103	34350	29.84	20240416	47450	-6.01	20240103	34350	29.84	20240416	2.01	N	195940	500	144 억		2739288	N	N	1557	N	00	N
14	20240829	120942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	45150	1050	2	2.38	36785317400	811656	58.88	45150	46000	44650	57300	30900	44100	45321.32	9.67	0	-131050	48233	46166	43483	41416	38733	47200	42450	145	13200	500	33510	50	1	28329891	12791	27.18	1.06	12	2.87	1661.00	42487.00	47450	20240103	-4.85	34350	20240416	31.44	47450	-4.85	20240103	34350	31.44	20240416	47450	-4.85	20240103	34350	31.44	20240416	2.01	N	195940	500	144 억		2739288	N	N	1557	N	00	N
15	20240829	110941	55	60.00	KSQ150		제약	N	N	N	Y	60	N	45250	1150	2	2.61	34299260600	756842	54.90	45150	46000	44650	57300	30900	44100	45318.92	9.67	0	-123446	48233	46166	43483	41416	38733	47200	42450	145	13200	500	33510	50	1	28329891	12819	27.24	1.07	12	2.67	1661.00	42487.00	47450	20240103	-4.64	34350	20240416	31.73	47450	-4.64	20240103	34350	31.73	20240416	47450	-4.64	20240103	34350	31.73	20240416	2.01	N	195940	500	144 억		2739288	N	N	1557	N	00	N
16	20240829	100936	55	60.00	KSQ150		제약	N	N	N	Y	60	N	45550	1450	2	3.29	28897867700	637570	46.25	45150	46000	44650	57300	30900	44100	45325.02	9.67	0	-109911	48233	46166	43483	41416	38733	47200	42450	145	13200	500	33510	50	1	28329891	12904	27.42	1.07	12	2.25	1661.00	42487.00	47450	20240103	-4.00	34350	20240416	32.61	47450	-4.00	20240103	34350	32.61	20240416	47450	-4.00	20240103	34350	32.61	20240416	2.01	N	195940	500	144 억		2739288	N	N	1557	N	00	N
17	20240829	090940	55	60.00	KSQ150		제약	N	N	N	Y	60	N	45150	1050	2	2.38	11075676800	244938	17.77	45150	45900	44650	57300	30900	44100	45218.30	9.67	0	-83972	48233	46166	43483	41416	38733	47200	42450	145	13200	500	33510	50	1	28329891	12791	27.18	1.06	12	0.86	1661.00	42487.00	47450	20240103	-4.85	34350	20240416	31.44	47450	-4.85	20240103	34350	31.44	20240416	47450	-4.85	20240103	34350	31.44	20240416	2.01	N	195940	500	144 억		2739288	N	N	1557	N	00	N
18	20240828	160910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	44100	3500	2	8.62	58870240150	1344878	777.34	40850	45550	40800	52700	28450	40600	43773.41	8.92	0	197474	41500	41050	40600	40150	39700	41275	40375	145	12100	500	30850	50	1	28329891	12493	26.55	1.04	12	4.75	1661.00	42487.00	47450	20240103	-7.06	34350	20240416	28.38	47450	-7.06	20240103	34350	28.38	20240416	47450	-7.06	20240103	34350	28.38	20240416	2.05	N	195940	500	144 억		2527132	N	N	1557	N	00	N
19	20240828	150916	55	60.00	KSQ150		제약	N	N	N	Y	60	N	43900	3300	2	8.13	56748079450	1296666	749.47	40850	45550	40800	52700	28450	40600	43764.68	8.92	0	186619	41500	41050	40600	40150	39700	41275	40375	145	12100	500	30850	50	1	28329891	12437	26.43	1.03	12	4.58	1661.00	42487.00	47450	20240103	-7.48	34350	20240416	27.80	47450	-7.48	20240103	34350	27.80	20240416	47450	-7.48	20240103	34350	27.80	20240416	2.05	N	195940	500	144 억		2527132	N	N	925	N	00	N
20	20240828	140919	55	60.00	KSQ150		제약	N	N	N	Y	60	N	44050	3450	2	8.50	51872193900	1186216	685.63	40850	45550	40800	52700	28450	40600	43729.21	8.92	0	173838	41500	41050	40600	40150	39700	41275	40375	145	12100	500	30850	50	1	28329891	12479	26.52	1.04	12	4.19	1661.00	42487.00	47450	20240103	-7.17	34350	20240416	28.24	47450	-7.17	20240103	34350	28.24	20240416	47450	-7.17	20240103	34350	28.24	20240416	2.05	N	195940	500	144 억		2527132	N	N	925	N	00	N
21	20240828	130915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	44700	4100	2	10.10	33318774150	770474	445.33	40850	44700	40800	52700	28450	40600	43244.62	8.92	0	132162	41500	41050	40600	40150	39700	41275	40375	145	12100	500	30850	50	1	28329891	12663	26.91	1.05	12	2.72	1661.00	42487.00	47450	20240103	-5.80	34350	20240416	30.13	47450	-5.80	20240103	34350	30.13	20240416	47450	-5.80	20240103	34350	30.13	20240416	2.05	N	195940	500	144 억		2527132	N	N	925	N	00	N
22	20240828	120913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	43950	3350	2	8.25	25510047050	593899	343.27	40850	44500	40800	52700	28450	40600	42953.63	8.92	0	87169	41500	41050	40600	40150	39700	41275	40375	145	12100	500	30850	50	1	28329891	12451	26.46	1.03	12	2.10	1661.00	42487.00	47450	20240103	-7.38	34350	20240416	27.95	47450	-7.38	20240103	34350	27.95	20240416	47450	-7.38	20240103	34350	27.95	20240416	2.05	N	195940	500	144 억		2527132	N	N	925	N	00	N
23	20240828	110913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42350	1750	2	4.31	9583349500	229256	132.51	40850	42600	40800	52700	28450	40600	41802.11	8.92	0	35009	41500	41050	40600	40150	39700	41275	40375	145	12100	500	30850	50	1	28329891	11998	25.50	1.00	12	0.81	1661.00	42487.00	47450	20240103	-10.75	34350	20240416	23.29	47450	-10.75	20240103	34350	23.29	20240416	47450	-10.75	20240103	34350	23.29	20240416	2.05	N	195940	500	144 억		2527132	N	N	925	N	00	N
24	20240828	100942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41750	1150	2	2.83	3851349350	93096	53.81	40850	41750	40800	52700	28450	40600	41369.90	8.92	0	7898	41500	41050	40600	40150	39700	41275	40375	145	12100	500	30850	50	1	28329891	11828	25.14	0.98	12	0.33	1661.00	42487.00	47450	20240103	-12.01	34350	20240416	21.54	47450	-12.01	20240103	34350	21.54	20240416	47450	-12.01	20240103	34350	21.54	20240416	2.05	N	195940	500	144 억		2527132	N	N	925	N	00	N
25	20240828	090929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41200	600	2	1.48	910587350	22114	12.78	40850	41350	40800	52700	28450	40600	41177.75	8.92	0	6597	41500	41050	40600	40150	39700	41275	40375	145	12100	500	30850	50	1	28329891	11672	24.80	0.97	12	0.08	1661.00	42487.00	47450	20240103	-13.17	34350	20240416	19.94	47450	-13.17	20240103	34350	19.94	20240416	47450	-13.17	20240103	34350	19.94	20240416	2.05	N	195940	500	144 억		2527132	N	N	925	N	00	N
26	20240827	160910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40600	700	2	1.75	6962800200	171664	70.47	40300	41050	40150	51800	27950	39900	40560.83	9.00	0	-35694	41866	40882	40066	39082	38266	40475	38675	145	11900	500	30320	50	1	28329891	11502	24.44	0.96	12	0.61	1661.00	42487.00	47450	20240103	-14.44	34350	20240416	18.20	47450	-14.44	20240103	34350	18.20	20240416	47450	-14.44	20240103	34350	18.20	20240416	2.03	N	195940	500	144 억		2550012	N	N	925	N	00	N
27	20240827	150915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40600	700	2	1.75	6702690250	165255	67.84	40300	41050	40150	51800	27950	39900	40559.92	9.00	0	-33702	41866	40882	40066	39082	38266	40475	38675	145	11900	500	30320	50	1	28329891	11502	24.44	0.96	12	0.58	1661.00	42487.00	47450	20240103	-14.44	34350	20240416	18.20	47450	-14.44	20240103	34350	18.20	20240416	47450	-14.44	20240103	34350	18.20	20240416	2.03	N	195940	500	144 억		2550012	N	N	1271	N	00	N
28	20240827	140918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40500	600	2	1.50	6140501350	151404	62.15	40300	41050	40150	51800	27950	39900	40557.32	9.00	0	-29813	41866	40882	40066	39082	38266	40475	38675	145	11900	500	30320	50	1	28329891	11474	24.38	0.95	12	0.53	1661.00	42487.00	47450	20240103	-14.65	34350	20240416	17.90	47450	-14.65	20240103	34350	17.90	20240416	47450	-14.65	20240103	34350	17.90	20240416	2.03	N	195940	500	144 억		2550012	N	N	1271	N	00	N
29	20240827	130920	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40500	600	2	1.50	5768672450	142216	58.38	40300	41050	40150	51800	27950	39900	40563.03	9.00	0	-27847	41866	40882	40066	39082	38266	40475	38675	145	11900	500	30320	50	1	28329891	11474	24.38	0.95	12	0.50	1661.00	42487.00	47450	20240103	-14.65	34350	20240416	17.90	47450	-14.65	20240103	34350	17.90	20240416	47450	-14.65	20240103	34350	17.90	20240416	2.03	N	195940	500	144 억		2550012	N	N	1271	N	00	N
30	20240827	120921	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40450	550	2	1.38	5467900850	134780	55.33	40300	41050	40150	51800	27950	39900	40569.38	9.00	0	-25096	41866	40882	40066	39082	38266	40475	38675	145	11900	500	30320	50	1	28329891	11459	24.35	0.95	12	0.48	1661.00	42487.00	47450	20240103	-14.75	34350	20240416	17.76	47450	-14.75	20240103	34350	17.76	20240416	47450	-14.75	20240103	34350	17.76	20240416	2.03	N	195940	500	144 억		2550012	N	N	1271	N	00	N
31	20240827	110917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40300	400	2	1.00	5030359750	123956	50.88	40300	41050	40150	51800	27950	39900	40582.15	9.00	0	-23218	41866	40882	40066	39082	38266	40475	38675	145	11900	500	30320	50	1	28329891	11417	24.26	0.95	12	0.44	1661.00	42487.00	47450	20240103	-15.07	34350	20240416	17.32	47450	-15.07	20240103	34350	17.32	20240416	47450	-15.07	20240103	34350	17.32	20240416	2.03	N	195940	500	144 억		2550012	N	N	1271	N	00	N
32	20240827	100917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40700	800	2	2.01	4300334700	105920	43.48	40300	41050	40150	51800	27950	39900	40600.23	9.00	0	-18185	41866	40882	40066	39082	38266	40475	38675	145	11900	500	30320	50	1	28329891	11530	24.50	0.96	12	0.37	1661.00	42487.00	47450	20240103	-14.23	34350	20240416	18.49	47450	-14.23	20240103	34350	18.49	20240416	47450	-14.23	20240103	34350	18.49	20240416	2.03	N	195940	500	144 억		2550012	N	N	1271	N	00	N
33	20240827	090916	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40200	300	2	0.75	742849150	18421	7.56	40300	40450	40150	51800	27950	39900	40327.60	9.00	0	-736	41866	40882	40066	39082	38266	40475	38675	145	11900	500	30320	50	1	28329891	11389	24.20	0.95	12	0.07	1661.00	42487.00	47450	20240103	-15.28	34350	20240416	17.03	47450	-15.28	20240103	34350	17.03	20240416	47450	-15.28	20240103	34350	17.03	20240416	2.03	N	195940	500	144 억		2550012	N	N	1271	N	00	N
34	20240826	160903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39900	-650	5	-1.60	9679760400	242670	158.65	40900	41050	39250	52700	28400	40550	39888.57	8.91	0	25304	41683	41116	40783	40216	39883	40950	40050	145	12150	500	30810	50	1	28329891	11304	24.02	0.94	12	0.86	1661.00	42487.00	47450	20240103	-15.91	34350	20240416	16.16	47450	-15.91	20240103	34350	16.16	20240416	47450	-15.91	20240103	34350	16.16	20240416	2.03	N	195940	500	144 억		2523878	N	N	1271	N	00	N
35	20240826	150910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39950	-600	5	-1.48	9458119250	237119	155.02	40900	41050	39250	52700	28400	40550	39887.65	8.91	0	23998	41683	41116	40783	40216	39883	40950	40050	145	12150	500	30810	50	1	28329891	11318	24.05	0.94	12	0.84	1661.00	42487.00	47450	20240103	-15.81	34350	20240416	16.30	47450	-15.81	20240103	34350	16.30	20240416	47450	-15.81	20240103	34350	16.30	20240416	2.03	N	195940	500	144 억		2523878	N	N	513	N	00	N
36	20240826	140913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39700	-850	5	-2.10	8680015250	217617	142.27	40900	41050	39250	52700	28400	40550	39886.66	8.91	0	19377	41683	41116	40783	40216	39883	40950	40050	145	12150	500	30810	50	1	28329891	11247	23.90	0.93	12	0.77	1661.00	42487.00	47450	20240103	-16.33	34350	20240416	15.57	47450	-16.33	20240103	34350	15.57	20240416	47450	-16.33	20240103	34350	15.57	20240416	2.03	N	195940	500	144 억		2523878	N	N	513	N	00	N
37	20240826	130914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39500	-1050	5	-2.59	8163471000	204585	133.75	40900	41050	39250	52700	28400	40550	39902.59	8.91	0	14896	41683	41116	40783	40216	39883	40950	40050	145	12150	500	30810	50	1	28329891	11190	23.78	0.93	12	0.72	1661.00	42487.00	47450	20240103	-16.75	34350	20240416	14.99	47450	-16.75	20240103	34350	14.99	20240416	47450	-16.75	20240103	34350	14.99	20240416	2.03	N	195940	500	144 억		2523878	N	N	513	N	00	N
38	20240826	120908	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39600	-950	5	-2.34	7625052900	190978	124.85	40900	41050	39250	52700	28400	40550	39926.34	8.91	0	13633	41683	41116	40783	40216	39883	40950	40050	145	12150	500	30810	50	1	28329891	11219	23.84	0.93	12	0.67	1661.00	42487.00	47450	20240103	-16.54	34350	20240416	15.28	47450	-16.54	20240103	34350	15.28	20240416	47450	-16.54	20240103	34350	15.28	20240416	2.03	N	195940	500	144 억		2523878	N	N	513	N	00	N
39	20240826	110912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39550	-1000	5	-2.47	6615525150	165425	108.15	40900	41050	39250	52700	28400	40550	39991.08	8.91	0	12511	41683	41116	40783	40216	39883	40950	40050	145	12150	500	30810	50	1	28329891	11204	23.81	0.93	12	0.58	1661.00	42487.00	47450	20240103	-16.65	34350	20240416	15.14	47450	-16.65	20240103	34350	15.14	20240416	47450	-16.65	20240103	34350	15.14	20240416	2.03	N	195940	500	144 억		2523878	N	N	513	N	00	N
40	20240826	100913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40200	-350	5	-0.86	2363752000	58277	38.10	40900	41050	40200	52700	28400	40550	40560.63	8.91	0	-7325	41683	41116	40783	40216	39883	40950	40050	145	12150	500	30810	50	1	28329891	11389	24.20	0.95	12	0.21	1661.00	42487.00	47450	20240103	-15.28	34350	20240416	17.03	47450	-15.28	20240103	34350	17.03	20240416	47450	-15.28	20240103	34350	17.03	20240416	2.03	N	195940	500	144 억		2523878	N	N	513	N	00	N
41	20240826	090908	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40950	400	2	0.99	474509750	11625	7.60	40900	41000	40600	52700	28400	40550	40818.04	8.91	0	908	41683	41116	40783	40216	39883	40950	40050	145	12150	500	30810	50	1	28329891	11601	24.65	0.96	12	0.04	1661.00	42487.00	47450	20240103	-13.70	34350	20240416	19.21	47450	-13.70	20240103	34350	19.21	20240416	47450	-13.70	20240103	34350	19.21	20240416	2.03	N	195940	500	144 억		2523878	N	N	513	N	00	N
42	20240823	160904	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40550	-250	5	-0.61	6115260000	150043	123.86	40750	41350	40450	53000	28600	40800	40760.31	8.91	0	594	42366	41582	41016	40232	39666	41300	39950	145	12200	500	31000	50	1	28329891	11488	24.41	0.95	12	0.53	1661.00	42487.00	47450	20240103	-14.54	34350	20240416	18.05	47450	-14.54	20240103	34350	18.05	20240416	47450	-14.54	20240103	34350	18.05	20240416	2.10	N	195940	500	144 억		2523594	N	N	513	N	00	N
43	20240823	150911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40750	-50	5	-0.12	5493688300	134738	111.22	40750	41350	40450	53000	28600	40800	40773.11	8.91	0	-907	42366	41582	41016	40232	39666	41300	39950	145	12200	500	31000	50	1	28329891	11544	24.53	0.96	12	0.48	1661.00	42487.00	47450	20240103	-14.12	34350	20240416	18.63	47450	-14.12	20240103	34350	18.63	20240416	47450	-14.12	20240103	34350	18.63	20240416	2.10	N	195940	500	144 억		2523594	N	N	1248	N	00	N
44	20240823	140911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40650	-150	5	-0.37	4676220600	114631	94.62	40750	41350	40450	53000	28600	40800	40793.68	8.91	0	-3131	42366	41582	41016	40232	39666	41300	39950	145	12200	500	31000	50	1	28329891	11516	24.47	0.96	12	0.40	1661.00	42487.00	47450	20240103	-14.33	34350	20240416	18.34	47450	-14.33	20240103	34350	18.34	20240416	47450	-14.33	20240103	34350	18.34	20240416	2.10	N	195940	500	144 억		2523594	N	N	1248	N	00	N
45	20240823	130911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40650	-150	5	-0.37	4060197650	99474	82.11	40750	41350	40450	53000	28600	40800	40816.67	8.91	0	-4121	42366	41582	41016	40232	39666	41300	39950	145	12200	500	31000	50	1	28329891	11516	24.47	0.96	12	0.35	1661.00	42487.00	47450	20240103	-14.33	34350	20240416	18.34	47450	-14.33	20240103	34350	18.34	20240416	47450	-14.33	20240103	34350	18.34	20240416	2.10	N	195940	500	144 억		2523594	N	N	1248	N	00	N
46	20240823	120909	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40700	-100	5	-0.25	2905618950	71021	58.63	40750	41350	40550	53000	28600	40800	40912.14	8.91	0	-5223	42366	41582	41016	40232	39666	41300	39950	145	12200	500	31000	50	1	28329891	11530	24.50	0.96	12	0.25	1661.00	42487.00	47450	20240103	-14.23	34350	20240416	18.49	47450	-14.23	20240103	34350	18.49	20240416	47450	-14.23	20240103	34350	18.49	20240416	2.10	N	195940	500	144 억		2523594	N	N	1248	N	00	N
47	20240823	110907	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40800	0	3	0.00	2259019750	55208	45.57	40750	41350	40550	53000	28600	40800	40918.37	8.91	0	-2385	42366	41582	41016	40232	39666	41300	39950	145	12200	500	31000	50	1	28329891	11559	24.56	0.96	12	0.19	1661.00	42487.00	47450	20240103	-14.01	34350	20240416	18.78	47450	-14.01	20240103	34350	18.78	20240416	47450	-14.01	20240103	34350	18.78	20240416	2.10	N	195940	500	144 억		2523594	N	N	1248	N	00	N
48	20240823	100909	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40650	-150	5	-0.37	1119523450	27439	22.65	40750	41050	40550	53000	28600	40800	40800.45	8.91	0	-1901	42366	41582	41016	40232	39666	41300	39950	145	12200	500	31000	50	1	28329891	11516	24.47	0.96	12	0.10	1661.00	42487.00	47450	20240103	-14.33	34350	20240416	18.34	47450	-14.33	20240103	34350	18.34	20240416	47450	-14.33	20240103	34350	18.34	20240416	2.10	N	195940	500	144 억		2523594	N	N	1248	N	00	N
49	20240823	090910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40950	150	2	0.37	442225050	10831	8.94	40750	41050	40550	53000	28600	40800	40829.61	8.91	0	3130	42366	41582	41016	40232	39666	41300	39950	145	12200	500	31000	50	1	28329891	11601	24.65	0.96	12	0.04	1661.00	42487.00	47450	20240103	-13.70	34350	20240416	19.21	47450	-13.70	20240103	34350	19.21	20240416	47450	-13.70	20240103	34350	19.21	20240416	2.10	N	195940	500	144 억		2523594	N	N	1248	N	00	N
50	20240822	160903	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40800	-450	5	-1.09	4921757100	120048	62.81	41750	41800	40450	53600	28900	41250	40998.48	8.93	0	-9583	43350	42300	41400	40350	39450	41850	39900	145	12350	500	31350	50	1	28329891	11559	24.56	0.96	12	0.42	1661.00	42487.00	47450	20240103	-14.01	34350	20240416	18.78	47450	-14.01	20240103	34350	18.78	20240416	47450	-14.01	20240103	34350	18.78	20240416	1.99	N	195940	500	144 억		2529730	N	N	1248	N	00	N
51	20240822	150911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41000	-250	5	-0.61	4668590950	113846	59.57	41750	41800	40450	53600	28900	41250	41007.94	8.93	0	-11592	43350	42300	41400	40350	39450	41850	39900	145	12350	500	31350	50	1	28329891	11615	24.68	0.97	12	0.40	1661.00	42487.00	47450	20240103	-13.59	34350	20240416	19.36	47450	-13.59	20240103	34350	19.36	20240416	47450	-13.59	20240103	34350	19.36	20240416	1.99	N	195940	500	144 억		2529730	N	N	2241	N	00	N
52	20240822	140911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40850	-400	5	-0.97	4149430250	101145	52.92	41750	41800	40450	53600	28900	41250	41024.56	8.93	0	-14800	43350	42300	41400	40350	39450	41850	39900	145	12350	500	31350	50	1	28329891	11573	24.59	0.96	12	0.36	1661.00	42487.00	47450	20240103	-13.91	34350	20240416	18.92	47450	-13.91	20240103	34350	18.92	20240416	47450	-13.91	20240103	34350	18.92	20240416	1.99	N	195940	500	144 억		2529730	N	N	2241	N	00	N
53	20240822	130912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40650	-600	5	-1.45	3692913350	89967	47.07	41750	41800	40450	53600	28900	41250	41047.41	8.93	0	-16798	43350	42300	41400	40350	39450	41850	39900	145	12350	500	31350	50	1	28329891	11516	24.47	0.96	12	0.32	1661.00	42487.00	47450	20240103	-14.33	34350	20240416	18.34	47450	-14.33	20240103	34350	18.34	20240416	47450	-14.33	20240103	34350	18.34	20240416	1.99	N	195940	500	144 억		2529730	N	N	2241	N	00	N
54	20240822	120915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40900	-350	5	-0.85	2852688050	69301	36.26	41750	41800	40700	53600	28900	41250	41163.73	8.93	0	-14704	43350	42300	41400	40350	39450	41850	39900	145	12350	500	31350	50	1	28329891	11587	24.62	0.96	12	0.24	1661.00	42487.00	47450	20240103	-13.80	34350	20240416	19.07	47450	-13.80	20240103	34350	19.07	20240416	47450	-13.80	20240103	34350	19.07	20240416	1.99	N	195940	500	144 억		2529730	N	N	2241	N	00	N
55	20240822	110906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41250	0	3	0.00	2345144200	56891	29.77	41750	41800	40750	53600	28900	41250	41221.71	8.93	0	-10517	43350	42300	41400	40350	39450	41850	39900	145	12350	500	31350	50	1	28329891	11686	24.83	0.97	12	0.20	1661.00	42487.00	47450	20240103	-13.07	34350	20240416	20.09	47450	-13.07	20240103	34350	20.09	20240416	47450	-13.07	20240103	34350	20.09	20240416	1.99	N	195940	500	144 억		2529730	N	N	2241	N	00	N
56	20240822	100906	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41000	-250	5	-0.61	1819255800	44087	23.07	41750	41800	40750	53600	28900	41250	41265.13	8.93	0	-8582	43350	42300	41400	40350	39450	41850	39900	145	12350	500	31350	50	1	28329891	11615	24.68	0.97	12	0.16	1661.00	42487.00	47450	20240103	-13.59	34350	20240416	19.36	47450	-13.59	20240103	34350	19.36	20240416	47450	-13.59	20240103	34350	19.36	20240416	1.99	N	195940	500	144 억		2529730	N	N	2241	N	00	N
57	20240822	090907	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41500	250	2	0.61	501362500	12070	6.32	41750	41800	41300	53600	28900	41250	41538.00	8.93	0	-3749	43350	42300	41400	40350	39450	41850	39900	145	12350	500	31350	50	1	28329891	11757	24.98	0.98	12	0.04	1661.00	42487.00	47450	20240103	-12.54	34350	20240416	20.82	47450	-12.54	20240103	34350	20.82	20240416	47450	-12.54	20240103	34350	20.82	20240416	1.99	N	195940	500	144 억		2529730	N	N	2241	N	00	N
58	20240821	160902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41250	-400	5	-0.96	7850384250	190126	61.34	41450	42450	40500	54100	29200	41650	41290.48	8.89	0	10387	44383	43016	42183	40816	39983	42600	40400	145	12450	500	31650	50	1	28329891	11686	24.83	0.97	12	0.67	1661.00	42487.00	47450	20240103	-13.07	34350	20240416	20.09	47450	-13.07	20240103	34350	20.09	20240416	47450	-13.07	20240103	34350	20.09	20240416	1.94	N	195940	500	144 억		2519213	N	N	2241	N	00	N
59	20240821	150914	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41200	-450	5	-1.08	7565503650	183230	59.11	41450	42450	40500	54100	29200	41650	41289.63	8.89	0	11656	44383	43016	42183	40816	39983	42600	40400	145	12450	500	31650	50	1	28329891	11672	24.80	0.97	12	0.65	1661.00	42487.00	47450	20240103	-13.17	34350	20240416	19.94	47450	-13.17	20240103	34350	19.94	20240416	47450	-13.17	20240103	34350	19.94	20240416	1.94	N	195940	500	144 억		2519213	N	N	411	N	00	N
60	20240821	140910	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41150	-500	5	-1.20	6871299000	166410	53.69	41450	42450	40500	54100	29200	41650	41291.36	8.89	0	9754	44383	43016	42183	40816	39983	42600	40400	145	12450	500	31650	50	1	28329891	11658	24.77	0.97	12	0.59	1661.00	42487.00	47450	20240103	-13.28	34350	20240416	19.80	47450	-13.28	20240103	34350	19.80	20240416	47450	-13.28	20240103	34350	19.80	20240416	1.94	N	195940	500	144 억		2519213	N	N	411	N	00	N
61	20240821	130915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40850	-800	5	-1.92	6438273000	155815	50.27	41450	42450	40500	54100	29200	41650	41319.96	8.89	0	7190	44383	43016	42183	40816	39983	42600	40400	145	12450	500	31650	50	1	28329891	11573	24.59	0.96	12	0.55	1661.00	42487.00	47450	20240103	-13.91	34350	20240416	18.92	47450	-13.91	20240103	34350	18.92	20240416	47450	-13.91	20240103	34350	18.92	20240416	1.94	N	195940	500	144 억		2519213	N	N	411	N	00	N
62	20240821	120915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40950	-700	5	-1.68	5327566700	128549	41.47	41450	42450	40750	54100	29200	41650	41443.84	8.89	0	6366	44383	43016	42183	40816	39983	42600	40400	145	12450	500	31650	50	1	28329891	11601	24.65	0.96	12	0.45	1661.00	42487.00	47450	20240103	-13.70	34350	20240416	19.21	47450	-13.70	20240103	34350	19.21	20240416	47450	-13.70	20240103	34350	19.21	20240416	1.94	N	195940	500	144 억		2519213	N	N	411	N	00	N
63	20240821	110911	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40950	-700	5	-1.68	4611037050	111006	35.81	41450	42450	40850	54100	29200	41650	41538.62	8.89	0	6677	44383	43016	42183	40816	39983	42600	40400	145	12450	500	31650	50	1	28329891	11601	24.65	0.96	12	0.39	1661.00	42487.00	47450	20240103	-13.70	34350	20240416	19.21	47450	-13.70	20240103	34350	19.21	20240416	47450	-13.70	20240103	34350	19.21	20240416	1.94	N	195940	500	144 억		2519213	N	N	411	N	00	N
64	20240821	100915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41150	-500	5	-1.20	3256666650	77968	25.15	41450	42450	41100	54100	29200	41650	41769.29	8.89	0	-1037	44383	43016	42183	40816	39983	42600	40400	145	12450	500	31650	50	1	28329891	11658	24.77	0.97	12	0.28	1661.00	42487.00	47450	20240103	-13.28	34350	20240416	19.80	47450	-13.28	20240103	34350	19.80	20240416	47450	-13.28	20240103	34350	19.80	20240416	1.94	N	195940	500	144 억		2519213	N	N	411	N	00	N
65	20240821	090907	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42050	400	2	0.96	1102293300	26247	8.47	41450	42450	41450	54100	29200	41650	41997.07	8.89	0	1606	44383	43016	42183	40816	39983	42600	40400	145	12450	500	31650	50	1	28329891	11913	25.32	0.99	12	0.09	1661.00	42487.00	47450	20240103	-11.38	34350	20240416	22.42	47450	-11.38	20240103	34350	22.42	20240416	47450	-11.38	20240103	34350	22.42	20240416	1.94	N	195940	500	144 억		2519213	N	N	411	N	00	N
66	20240820	160856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41650	-1900	5	-4.36	13013279500	307497	55.90	42700	43550	41350	56600	30500	43550	42316.94	8.99	0	-65713	45316	44432	43116	42232	40916	44875	42675	145	13050	500	33090	50	1	28329891	11799	25.08	0.98	12	1.09	1661.00	42487.00	47450	20240103	-12.22	34350	20240416	21.25	47450	-12.22	20240103	34350	21.25	20240416	47450	-12.22	20240103	34350	21.25	20240416	1.76	N	195940	500	144 억		2545800	N	N	411	N	00	N
67	20240820	150908	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41750	-1800	5	-4.13	12649321500	298768	54.31	42700	43550	41350	56600	30500	43550	42333.25	8.99	0	-64024	45316	44432	43116	42232	40916	44875	42675	145	13050	500	33090	50	1	28329891	11828	25.14	0.98	12	1.05	1661.00	42487.00	47450	20240103	-12.01	34350	20240416	21.54	47450	-12.01	20240103	34350	21.54	20240416	47450	-12.01	20240103	34350	21.54	20240416	1.76	N	195940	500	144 억		2545800	N	N	5788	N	00	N
68	20240820	140905	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41800	-1750	5	-4.02	11998805250	283209	51.48	42700	43550	41350	56600	30500	43550	42362.14	8.99	0	-60382	45316	44432	43116	42232	40916	44875	42675	145	13050	500	33090	50	1	28329891	11842	25.17	0.98	12	1.00	1661.00	42487.00	47450	20240103	-11.91	34350	20240416	21.69	47450	-11.91	20240103	34350	21.69	20240416	47450	-11.91	20240103	34350	21.69	20240416	1.76	N	195940	500	144 억		2545800	N	N	5788	N	00	N
69	20240820	130907	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41900	-1650	5	-3.79	10136247600	238452	43.35	42700	43550	41850	56600	30500	43550	42503.13	8.99	0	-63228	45316	44432	43116	42232	40916	44875	42675	145	13050	500	33090	50	1	28329891	11870	25.23	0.99	12	0.84	1661.00	42487.00	47450	20240103	-11.70	34350	20240416	21.98	47450	-11.70	20240103	34350	21.98	20240416	47450	-11.70	20240103	34350	21.98	20240416	1.76	N	195940	500	144 억		2545800	N	N	5788	N	00	N
70	20240820	120902	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42300	-1250	5	-2.87	8898748950	209028	38.00	42700	43550	42050	56600	30500	43550	42566.24	8.99	0	-45018	45316	44432	43116	42232	40916	44875	42675	145	13050	500	33090	50	1	28329891	11984	25.47	1.00	12	0.74	1661.00	42487.00	47450	20240103	-10.85	34350	20240416	23.14	47450	-10.85	20240103	34350	23.14	20240416	47450	-10.85	20240103	34350	23.14	20240416	1.76	N	195940	500	144 억		2545800	N	N	5788	N	00	N
71	20240820	110859	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42200	-1350	5	-3.10	7857498350	184319	33.51	42700	43550	42150	56600	30500	43550	42623.69	8.99	0	-42219	45316	44432	43116	42232	40916	44875	42675	145	13050	500	33090	50	1	28329891	11955	25.41	0.99	12	0.65	1661.00	42487.00	47450	20240103	-11.06	34350	20240416	22.85	47450	-11.06	20240103	34350	22.85	20240416	47450	-11.06	20240103	34350	22.85	20240416	1.76	N	195940	500	144 억		2545800	N	N	5788	N	00	N
72	20240820	100857	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42400	-1150	5	-2.64	6335141450	148364	26.97	42700	43550	42150	56600	30500	43550	42692.87	8.99	0	-33660	45316	44432	43116	42232	40916	44875	42675	145	13050	500	33090	50	1	28329891	12012	25.53	1.00	12	0.52	1661.00	42487.00	47450	20240103	-10.64	34350	20240416	23.44	47450	-10.64	20240103	34350	23.44	20240416	47450	-10.64	20240103	34350	23.44	20240416	1.76	N	195940	500	144 억		2545800	N	N	5788	N	00	N
73	20240820	090900	55	60.00	KSQ150		제약	N	N	N	Y	60	N	43000	-550	5	-1.26	2195320900	51432	9.35	42700	43550	42150	56600	30500	43550	42662.68	8.99	0	-11883	45316	44432	43116	42232	40916	44875	42675	145	13050	500	33090	50	1	28329891	12182	25.89	1.01	12	0.18	1661.00	42487.00	47450	20240103	-9.38	34350	20240416	25.18	47450	-9.38	20240103	34350	25.18	20240416	47450	-9.38	20240103	34350	25.18	20240416	1.76	N	195940	500	144 억		2545800	N	N	5788	N	00	N
74	20240819	160849	55	60.00	KSQ150		제약	N	N	N	Y	60	N	43550	1550	2	3.69	23395263450	542246	94.64	42600	44000	41800	54600	29400	42000	43143.66	9.24	0	-75466	44266	43132	42216	41082	40166	43700	41650	145	12600	500	31920	50	1	28329891	12338	26.22	1.03	12	1.91	1661.00	42487.00	47450	20240103	-8.22	34350	20240416	26.78	47450	-8.22	20240103	34350	26.78	20240416	47450	-8.22	20240103	34350	26.78	20240416	1.70	N	195940	500	144 억		2616663	N	N	5788	N	00	N
75	20240819	150857	55	60.00	KSQ150		제약	N	N	N	Y	60	N	43700	1700	2	4.05	22033206500	510973	89.18	42600	44000	41800	54600	29400	42000	43120.12	9.24	0	-67998	44266	43132	42216	41082	40166	43700	41650	145	12600	500	31920	50	1	28329891	12380	26.31	1.03	12	1.80	1661.00	42487.00	47450	20240103	-7.90	34350	20240416	27.22	47450	-7.90	20240103	34350	27.22	20240416	47450	-7.90	20240103	34350	27.22	20240416	1.70	N	195940	500	144 억		2616663	N	N	1121	N	00	N
76	20240819	140858	55	60.00	KSQ150		제약	N	N	N	Y	60	N	43800	1800	2	4.29	17228489950	400874	69.96	42600	43950	41800	54600	29400	42000	42977.34	9.24	0	-53220	44266	43132	42216	41082	40166	43700	41650	145	12600	500	31920	50	1	28329891	12408	26.37	1.03	12	1.42	1661.00	42487.00	47450	20240103	-7.69	34350	20240416	27.51	47450	-7.69	20240103	34350	27.51	20240416	47450	-7.69	20240103	34350	27.51	20240416	1.70	N	195940	500	144 억		2616663	N	N	1121	N	00	N
77	20240819	130854	55	60.00	KSQ150		제약	N	N	N	Y	60	N	43300	1300	2	3.10	12015340400	281296	49.09	42600	43500	41800	54600	29400	42000	42714.25	9.24	0	-31934	44266	43132	42216	41082	40166	43700	41650	145	12600	500	31920	50	1	28329891	12267	26.07	1.02	12	0.99	1661.00	42487.00	47450	20240103	-8.75	34350	20240416	26.06	47450	-8.75	20240103	34350	26.06	20240416	47450	-8.75	20240103	34350	26.06	20240416	1.70	N	195940	500	144 억		2616663	N	N	1121	N	00	N
78	20240819	120854	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42900	900	2	2.14	8261102050	194344	33.92	42600	42950	41800	54600	29400	42000	42507.65	9.24	0	-26398	44266	43132	42216	41082	40166	43700	41650	145	12600	500	31920	50	1	28329891	12154	25.83	1.01	12	0.69	1661.00	42487.00	47450	20240103	-9.59	34350	20240416	24.89	47450	-9.59	20240103	34350	24.89	20240416	47450	-9.59	20240103	34350	24.89	20240416	1.70	N	195940	500	144 억		2616663	N	N	1121	N	00	N
79	20240819	110855	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42800	800	2	1.90	6692577300	157645	27.51	42600	42900	41800	54600	29400	42000	42453.50	9.24	0	-26592	44266	43132	42216	41082	40166	43700	41650	145	12600	500	31920	50	1	28329891	12125	25.77	1.01	12	0.56	1661.00	42487.00	47450	20240103	-9.80	34350	20240416	24.60	47450	-9.80	20240103	34350	24.60	20240416	47450	-9.80	20240103	34350	24.60	20240416	1.70	N	195940	500	144 억		2616663	N	N	1121	N	00	N
80	20240819	100857	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42150	150	2	0.36	4962743050	116946	20.41	42600	42900	41800	54600	29400	42000	42436.23	9.24	0	-27472	44266	43132	42216	41082	40166	43700	41650	145	12600	500	31920	50	1	28329891	11941	25.38	0.99	12	0.41	1661.00	42487.00	47450	20240103	-11.17	34350	20240416	22.71	47450	-11.17	20240103	34350	22.71	20240416	47450	-11.17	20240103	34350	22.71	20240416	1.70	N	195940	500	144 억		2616663	N	N	1121	N	00	N
81	20240819	090856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42700	700	2	1.67	2205556100	51767	9.03	42600	42900	42250	54600	29400	42000	42605.56	9.24	0	-18564	44266	43132	42216	41082	40166	43700	41650	145	12600	500	31920	50	1	28329891	12097	25.71	1.01	12	0.18	1661.00	42487.00	47450	20240103	-10.01	34350	20240416	24.31	47450	-10.01	20240103	34350	24.31	20240416	47450	-10.01	20240103	34350	24.31	20240416	1.70	N	195940	500	144 억		2616663	N	N	1121	N	00	N
82	20240816	160848	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42000	1050	2	2.56	24111994000	569389	433.93	41650	43350	41300	53200	28700	40950	42347.91	9.03	0	53112	42416	41682	41066	40332	39716	41375	40025	145	12250	500	31120	50	1	28329891	11899	25.29	0.99	12	2.01	1661.00	42487.00	47450	20240103	-11.49	34350	20240416	22.27	47450	-11.49	20240103	34350	22.27	20240416	47450	-11.49	20240103	34350	22.27	20240416	1.70	N	195940	500	144 억		2558268	N	N	1121	N	00	N
83	20240816	150850	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42050	1100	2	2.69	23072606950	544685	415.11	41650	43350	41300	53200	28700	40950	42359.54	9.03	0	48061	42416	41682	41066	40332	39716	41375	40025	145	12250	500	31120	50	1	28329891	11913	25.32	0.99	12	1.92	1661.00	42487.00	47450	20240103	-11.38	34350	20240416	22.42	47450	-11.38	20240103	34350	22.42	20240416	47450	-11.38	20240103	34350	22.42	20240416	1.70	N	195940	500	144 억		2558268	N	N	679	N	00	N
84	20240816	140855	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41800	850	2	2.08	21412263300	505065	384.91	41650	43350	41300	53200	28700	40950	42395.06	9.03	0	44818	42416	41682	41066	40332	39716	41375	40025	145	12250	500	31120	50	1	28329891	11842	25.17	0.98	12	1.78	1661.00	42487.00	47450	20240103	-11.91	34350	20240416	21.69	47450	-11.91	20240103	34350	21.69	20240416	47450	-11.91	20240103	34350	21.69	20240416	1.70	N	195940	500	144 억		2558268	N	N	679	N	00	N
85	20240816	130856	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42100	1150	2	2.81	19322685400	455183	346.90	41650	43350	41300	53200	28700	40950	42450.37	9.03	0	53326	42416	41682	41066	40332	39716	41375	40025	145	12250	500	31120	50	1	28329891	11927	25.35	0.99	12	1.61	1661.00	42487.00	47450	20240103	-11.28	34350	20240416	22.56	47450	-11.28	20240103	34350	22.56	20240416	47450	-11.28	20240103	34350	22.56	20240416	1.70	N	195940	500	144 억		2558268	N	N	679	N	00	N
86	20240816	120851	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42350	1400	2	3.42	17482329550	411602	313.68	41650	43350	41300	53200	28700	40950	42473.87	9.03	0	66075	42416	41682	41066	40332	39716	41375	40025	145	12250	500	31120	50	1	28329891	11998	25.50	1.00	12	1.45	1661.00	42487.00	47450	20240103	-10.75	34350	20240416	23.29	47450	-10.75	20240103	34350	23.29	20240416	47450	-10.75	20240103	34350	23.29	20240416	1.70	N	195940	500	144 억		2558268	N	N	679	N	00	N
87	20240816	110855	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42900	1950	2	4.76	14358047650	338629	258.07	41650	43350	41300	53200	28700	40950	42400.53	9.03	0	71963	42416	41682	41066	40332	39716	41375	40025	145	12250	500	31120	50	1	28329891	12154	25.83	1.01	12	1.20	1661.00	42487.00	47450	20240103	-9.59	34350	20240416	24.89	47450	-9.59	20240103	34350	24.89	20240416	47450	-9.59	20240103	34350	24.89	20240416	1.70	N	195940	500	144 억		2558268	N	N	679	N	00	N
88	20240816	100852	55	60.00	KSQ150		제약	N	N	N	Y	60	N	42250	1300	2	3.17	6830288050	162946	124.18	41650	42400	41300	53200	28700	40950	41917.49	9.03	0	21117	42416	41682	41066	40332	39716	41375	40025	145	12250	500	31120	50	1	28329891	11969	25.44	0.99	12	0.58	1661.00	42487.00	47450	20240103	-10.96	34350	20240416	23.00	47450	-10.96	20240103	34350	23.00	20240416	47450	-10.96	20240103	34350	23.00	20240416	1.70	N	195940	500	144 억		2558268	N	N	679	N	00	N
89	20240816	090853	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41900	950	2	2.32	2140436350	51373	39.15	41650	42200	41300	53200	28700	40950	41664.62	9.03	0	7454	42416	41682	41066	40332	39716	41375	40025	145	12250	500	31120	50	1	28329891	11870	25.23	0.99	12	0.18	1661.00	42487.00	47450	20240103	-11.70	34350	20240416	21.98	47450	-11.70	20240103	34350	21.98	20240416	47450	-11.70	20240103	34350	21.98	20240416	1.70	N	195940	500	144 억		2558268	N	N	679	N	00	N
90	20240814	160853	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40950	-350	5	-0.85	5324226000	130255	108.30	41750	41800	40450	53600	28950	41300	40875.15	9.07	0	-12639	42033	41666	41033	40666	40033	41800	40800	145	12300	500	31380	50	1	28329891	11601	24.65	0.96	12	0.46	1661.00	42487.00	47450	20240103	-13.70	34350	20230808	19.21	47450	-13.70	20240103	34350	19.21	20240416	47450	-13.70	20240103	34350	19.21	20240416	1.66	N	195940	500	144 억		2570078	N	N	679	N	00	N
91	20240814	150854	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40900	-400	5	-0.97	5019840650	122820	102.12	41750	41800	40450	53600	28950	41300	40871.52	9.07	0	-12308	42033	41666	41033	40666	40033	41800	40800	145	12300	500	31380	50	1	28329891	11587	24.62	0.96	12	0.43	1661.00	42487.00	47450	20240103	-13.80	34350	20230808	19.07	47450	-13.80	20240103	34350	19.07	20240416	47450	-13.80	20240103	34350	19.07	20240416	1.66	N	195940	500	144 억		2570078	N	N	649	N	00	N
92	20240814	140859	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40850	-450	5	-1.09	4678136700	114465	95.17	41750	41800	40450	53600	28950	41300	40869.58	9.07	0	-14798	42033	41666	41033	40666	40033	41800	40800	145	12300	500	31380	50	1	28329891	11573	24.59	0.96	12	0.40	1661.00	42487.00	47450	20240103	-13.91	34350	20230808	18.92	47450	-13.91	20240103	34350	18.92	20240416	47450	-13.91	20240103	34350	18.92	20240416	1.66	N	195940	500	144 억		2570078	N	N	649	N	00	N
93	20240814	130854	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40800	-500	5	-1.21	4318582500	105657	87.85	41750	41800	40450	53600	28950	41300	40873.61	9.07	0	-15040	42033	41666	41033	40666	40033	41800	40800	145	12300	500	31380	50	1	28329891	11559	24.56	0.96	12	0.37	1661.00	42487.00	47450	20240103	-14.01	34350	20230808	18.78	47450	-14.01	20240103	34350	18.78	20240416	47450	-14.01	20240103	34350	18.78	20240416	1.66	N	195940	500	144 억		2570078	N	N	649	N	00	N
94	20240814	120850	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40750	-550	5	-1.33	3882118800	94927	78.93	41750	41800	40450	53600	28950	41300	40895.83	9.07	0	-18273	42033	41666	41033	40666	40033	41800	40800	145	12300	500	31380	50	1	28329891	11544	24.53	0.96	12	0.34	1661.00	42487.00	47450	20240103	-14.12	34350	20230808	18.63	47450	-14.12	20240103	34350	18.63	20240416	47450	-14.12	20240103	34350	18.63	20240416	1.66	N	195940	500	144 억		2570078	N	N	649	N	00	N
95	20240814	110847	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40800	-500	5	-1.21	3631973200	88780	73.82	41750	41800	40450	53600	28950	41300	40909.81	9.07	0	-17598	42033	41666	41033	40666	40033	41800	40800	145	12300	500	31380	50	1	28329891	11559	24.56	0.96	12	0.31	1661.00	42487.00	47450	20240103	-14.01	34350	20230808	18.78	47450	-14.01	20240103	34350	18.78	20240416	47450	-14.01	20240103	34350	18.78	20240416	1.66	N	195940	500	144 억		2570078	N	N	649	N	00	N
96	20240814	100846	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40600	-700	5	-1.69	3213031700	78484	65.26	41750	41800	40450	53600	28950	41300	40938.68	9.07	0	-16695	42033	41666	41033	40666	40033	41800	40800	145	12300	500	31380	50	1	28329891	11502	24.44	0.96	12	0.28	1661.00	42487.00	47450	20240103	-14.44	34350	20230808	18.20	47450	-14.44	20240103	34350	18.20	20240416	47450	-14.44	20240103	34350	18.20	20240416	1.66	N	195940	500	144 억		2570078	N	N	649	N	00	N
97	20240814	090918	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41350	50	2	0.12	606740300	14588	12.13	41750	41800	41300	53600	28950	41300	41591.74	9.07	0	-3766	42033	41666	41033	40666	40033	41800	40800	145	12300	500	31380	50	1	28329891	11714	24.89	0.97	12	0.05	1661.00	42487.00	47450	20240103	-12.86	34350	20230808	20.38	47450	-12.86	20240103	34350	20.38	20240416	47450	-12.86	20240103	34350	20.38	20240416	1.66	N	195940	500	144 억		2570078	N	N	649	N	00	N
98	20240813	160838	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41300	-50	5	-0.12	4887027300	119324	102.20	41300	41400	40400	53700	28950	41350	40953.24	9.06	0	4862	42350	41850	41400	40900	40450	41625	40675	145	12350	500	31420	50	1	28329891	11700	24.86	0.97	12	0.42	1661.00	42487.00	47450	20240103	-12.96	34350	20230808	20.23	47450	-12.96	20240103	34350	20.23	20240416	47450	-12.96	20240103	34350	20.23	20240416	1.65	N	195940	500	144 억		2565672	N	N	648	N	00	N
99	20240813	150845	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41250	-100	5	-0.24	4595597600	112263	96.15	41300	41400	40400	53700	28950	41350	40935.98	9.06	0	5561	42350	41850	41400	40900	40450	41625	40675	145	12350	500	31420	50	1	28329891	11686	24.83	0.97	12	0.40	1661.00	42487.00	47450	20240103	-13.07	34350	20230808	20.09	47450	-13.07	20240103	34350	20.09	20240416	47450	-13.07	20240103	34350	20.09	20240416	1.65	N	195940	500	144 억		2565672	N	N	1697	N	00	N
100	20240813	140845	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41050	-300	5	-0.73	3690473700	90270	77.31	41300	41400	40400	53700	28950	41350	40882.60	9.06	0	4082	42350	41850	41400	40900	40450	41625	40675	145	12350	500	31420	50	1	28329891	11629	24.71	0.97	12	0.32	1661.00	42487.00	47450	20240103	-13.49	34350	20230808	19.51	47450	-13.49	20240103	34350	19.51	20240416	47450	-13.49	20240103	34350	19.51	20240416	1.65	N	195940	500	144 억		2565672	N	N	1697	N	00	N
101	20240813	130845	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40900	-450	5	-1.09	3250145500	79519	68.10	41300	41400	40400	53700	28950	41350	40872.55	9.06	0	3503	42350	41850	41400	40900	40450	41625	40675	145	12350	500	31420	50	1	28329891	11587	24.62	0.96	12	0.28	1661.00	42487.00	47450	20240103	-13.80	34350	20230808	19.07	47450	-13.80	20240103	34350	19.07	20240416	47450	-13.80	20240103	34350	19.07	20240416	1.65	N	195940	500	144 억		2565672	N	N	1697	N	00	N
102	20240813	120839	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41000	-350	5	-0.85	2843137200	69584	59.60	41300	41400	40400	53700	28950	41350	40859.04	9.06	0	4307	42350	41850	41400	40900	40450	41625	40675	145	12350	500	31420	50	1	28329891	11615	24.68	0.97	12	0.25	1661.00	42487.00	47450	20240103	-13.59	34350	20230808	19.36	47450	-13.59	20240103	34350	19.36	20240416	47450	-13.59	20240103	34350	19.36	20240416	1.65	N	195940	500	144 억		2565672	N	N	1697	N	00	N
103	20240813	110838	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40850	-500	5	-1.21	2563470100	62749	53.74	41300	41400	40400	53700	28950	41350	40852.74	9.06	0	6391	42350	41850	41400	40900	40450	41625	40675	145	12350	500	31420	50	1	28329891	11573	24.59	0.96	12	0.22	1661.00	42487.00	47450	20240103	-13.91	34350	20230808	18.92	47450	-13.91	20240103	34350	18.92	20240416	47450	-13.91	20240103	34350	18.92	20240416	1.65	N	195940	500	144 억		2565672	N	N	1697	N	00	N
104	20240813	100840	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40600	-750	5	-1.81	1600660900	39114	33.50	41300	41400	40550	53700	28950	41350	40922.93	9.06	0	5088	42350	41850	41400	40900	40450	41625	40675	145	12350	500	31420	50	1	28329891	11502	24.44	0.96	12	0.14	1661.00	42487.00	47450	20240103	-14.44	34350	20230808	18.20	47450	-14.44	20240103	34350	18.20	20240416	47450	-14.44	20240103	34350	18.20	20240416	1.65	N	195940	500	144 억		2565672	N	N	1697	N	00	N
105	20240813	090844	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41200	-150	5	-0.36	262498700	6354	5.44	41300	41400	41150	53700	28950	41350	41312.34	9.06	0	-515	42350	41850	41400	40900	40450	41625	40675	145	12350	500	31420	50	1	28329891	11672	24.80	0.97	12	0.02	1661.00	42487.00	47450	20240103	-13.17	34350	20230808	19.94	47450	-13.17	20240103	34350	19.94	20240416	47450	-13.17	20240103	34350	19.94	20240416	1.65	N	195940	500	144 억		2565672	N	N	1697	N	00	N
106	20240812	160833	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41350	-100	5	-0.24	4795077550	116261	75.43	41500	41900	40950	53800	29050	41450	41243.45	9.02	0	8101	42050	41750	41300	41000	40550	41900	41150	145	12350	500	31500	50	1	28329891	11714	24.89	0.97	12	0.41	1661.00	42487.00	47450	20240103	-12.86	34200	20230804	20.91	47450	-12.86	20240103	34350	20.38	20240416	47450	-12.86	20240103	34350	20.38	20240416	1.69	N	195940	500	144 억		2554991	N	N	1697	N	00	N
107	20240812	150834	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41450	0	3	0.00	4473072950	108485	70.39	41500	41900	40950	53800	29050	41450	41232.18	9.02	0	9849	42050	41750	41300	41000	40550	41900	41150	145	12350	500	31500	50	1	28329891	11743	24.95	0.98	12	0.38	1661.00	42487.00	47450	20240103	-12.64	34200	20230804	21.20	47450	-12.64	20240103	34350	20.67	20240416	47450	-12.64	20240103	34350	20.67	20240416	1.69	N	195940	500	144 억		2554991	N	N	1218	N	00	N
108	20240812	140834	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41250	-200	5	-0.48	3675652200	89194	57.87	41500	41900	40950	53800	29050	41450	41209.64	9.02	0	6854	42050	41750	41300	41000	40550	41900	41150	145	12350	500	31500	50	1	28329891	11686	24.83	0.97	12	0.31	1661.00	42487.00	47450	20240103	-13.07	34200	20230804	20.61	47450	-13.07	20240103	34350	20.09	20240416	47450	-13.07	20240103	34350	20.09	20240416	1.69	N	195940	500	144 억		2554991	N	N	1218	N	00	N
109	20240812	130830	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41100	-350	5	-0.84	3359728500	81510	52.88	41500	41900	40950	53800	29050	41450	41218.61	9.02	0	5477	42050	41750	41300	41000	40550	41900	41150	145	12350	500	31500	50	1	28329891	11644	24.74	0.97	12	0.29	1661.00	42487.00	47450	20240103	-13.38	34200	20230804	20.18	47450	-13.38	20240103	34350	19.65	20240416	47450	-13.38	20240103	34350	19.65	20240416	1.69	N	195940	500	144 억		2554991	N	N	1218	N	00	N
110	20240812	120831	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41100	-350	5	-0.84	3052636050	74042	48.04	41500	41900	40950	53800	29050	41450	41228.44	9.02	0	3935	42050	41750	41300	41000	40550	41900	41150	145	12350	500	31500	50	1	28329891	11644	24.74	0.97	12	0.26	1661.00	42487.00	47450	20240103	-13.38	34200	20230804	20.18	47450	-13.38	20240103	34350	19.65	20240416	47450	-13.38	20240103	34350	19.65	20240416	1.69	N	195940	500	144 억		2554991	N	N	1218	N	00	N
111	20240812	110832	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41050	-400	5	-0.97	2741267200	66471	43.13	41500	41900	40950	53800	29050	41450	41240.05	9.02	0	2220	42050	41750	41300	41000	40550	41900	41150	145	12350	500	31500	50	1	28329891	11629	24.71	0.97	12	0.23	1661.00	42487.00	47450	20240103	-13.49	34200	20230804	20.03	47450	-13.49	20240103	34350	19.51	20240416	47450	-13.49	20240103	34350	19.51	20240416	1.69	N	195940	500	144 억		2554991	N	N	1218	N	00	N
112	20240812	100824	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40950	-500	5	-1.21	2237698900	54201	35.17	41500	41900	40950	53800	29050	41450	41285.20	9.02	0	58	42050	41750	41300	41000	40550	41900	41150	145	12350	500	31500	50	1	28329891	11601	24.65	0.96	12	0.19	1661.00	42487.00	47450	20240103	-13.70	34200	20230804	19.74	47450	-13.70	20240103	34350	19.21	20240416	47450	-13.70	20240103	34350	19.21	20240416	1.69	N	195940	500	144 억		2554991	N	N	1218	N	00	N
113	20240812	090824	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41650	200	2	0.48	541140400	13012	8.44	41500	41900	41300	53800	29050	41450	41587.80	9.02	0	-1244	42050	41750	41300	41000	40550	41900	41150	145	12350	500	31500	50	1	28329891	11799	25.08	0.98	12	0.05	1661.00	42487.00	47450	20240103	-12.22	34200	20230804	21.78	47450	-12.22	20240103	34350	21.25	20240416	47450	-12.22	20240103	34350	21.25	20240416	1.69	N	195940	500	144 억		2554991	N	N	1218	N	00	N
114	20240809	160820	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41450	100	2	0.24	6337654150	153581	59.59	41300	41600	40850	53700	28950	41350	41264.90	8.98	0	4760	42883	42116	40883	40116	38883	42500	40500	145	12350	500	31420	50	1	28329891	11743	24.95	0.98	12	0.54	1661.00	42487.00	47450	20240103	-12.64	33050	20230803	25.42	47450	-12.64	20240103	34350	20.67	20240416	47450	-12.64	20240103	34350	20.67	20240416	1.74	N	195940	500	144 억		2544936	N	N	1218	N	00	N
115	20240809	150838	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41400	50	2	0.12	5974419300	144810	56.19	41300	41600	40850	53700	28950	41350	41256.95	8.98	0	4656	42883	42116	40883	40116	38883	42500	40500	145	12350	500	31420	50	1	28329891	11729	24.92	0.97	12	0.51	1661.00	42487.00	47450	20240103	-12.75	33050	20230803	25.26	47450	-12.75	20240103	34350	20.52	20240416	47450	-12.75	20240103	34350	20.52	20240416	1.74	N	195940	500	144 억		2544936	N	N	1451	N	00	N
116	20240809	140842	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41300	-50	5	-0.12	4921792850	119375	46.32	41300	41600	40850	53700	28950	41350	41229.68	8.98	0	-3774	42883	42116	40883	40116	38883	42500	40500	145	12350	500	31420	50	1	28329891	11700	24.86	0.97	12	0.42	1661.00	42487.00	47450	20240103	-12.96	33050	20230803	24.96	47450	-12.96	20240103	34350	20.23	20240416	47450	-12.96	20240103	34350	20.23	20240416	1.74	N	195940	500	144 억		2544936	N	N	1451	N	00	N
117	20240809	130837	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41500	150	2	0.36	4341952200	105387	40.89	41300	41600	40850	53700	28950	41350	41200.07	8.98	0	-1906	42883	42116	40883	40116	38883	42500	40500	145	12350	500	31420	50	1	28329891	11757	24.98	0.98	12	0.37	1661.00	42487.00	47450	20240103	-12.54	33050	20230803	25.57	47450	-12.54	20240103	34350	20.82	20240416	47450	-12.54	20240103	34350	20.82	20240416	1.74	N	195940	500	144 억		2544936	N	N	1451	N	00	N
118	20240809	120835	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41200	-150	5	-0.36	3811369800	92564	35.92	41300	41600	40850	53700	28950	41350	41175.51	8.98	0	-2635	42883	42116	40883	40116	38883	42500	40500	145	12350	500	31420	50	1	28329891	11672	24.80	0.97	12	0.33	1661.00	42487.00	47450	20240103	-13.17	33050	20230803	24.66	47450	-13.17	20240103	34350	19.94	20240416	47450	-13.17	20240103	34350	19.94	20240416	1.74	N	195940	500	144 억		2544936	N	N	1451	N	00	N
119	20240809	110828	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41500	150	2	0.36	3444452000	83685	32.47	41300	41600	40850	53700	28950	41350	41159.73	8.98	0	1102	42883	42116	40883	40116	38883	42500	40500	145	12350	500	31420	50	1	28329891	11757	24.98	0.98	12	0.30	1661.00	42487.00	47450	20240103	-12.54	33050	20230803	25.57	47450	-12.54	20240103	34350	20.82	20240416	47450	-12.54	20240103	34350	20.82	20240416	1.74	N	195940	500	144 억		2544936	N	N	1451	N	00	N
120	20240809	100837	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41250	-100	5	-0.24	2510580550	61100	23.71	41300	41600	40850	53700	28950	41350	41089.70	8.98	0	3308	42883	42116	40883	40116	38883	42500	40500	145	12350	500	31420	50	1	28329891	11686	24.83	0.97	12	0.22	1661.00	42487.00	47450	20240103	-13.07	33050	20230803	24.81	47450	-13.07	20240103	34350	20.09	20240416	47450	-13.07	20240103	34350	20.09	20240416	1.74	N	195940	500	144 억		2544936	N	N	1451	N	00	N
121	20240809	090831	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41200	-150	5	-0.36	594652000	14402	5.59	41300	41600	41050	53700	28950	41350	41289.54	8.98	0	-3681	42883	42116	40883	40116	38883	42500	40500	145	12350	500	31420	50	1	28329891	11672	24.80	0.97	12	0.05	1661.00	42487.00	47450	20240103	-13.17	33050	20230803	24.66	47450	-13.17	20240103	34350	19.94	20240416	47450	-13.17	20240103	34350	19.94	20240416	1.74	N	195940	500	144 억		2544936	N	N	1451	N	00	N
122	20240808	160816	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41350	1350	2	3.38	10528339300	256035	99.50	39950	41650	39650	52000	28000	40000	41121.40	8.92	0	30563	42600	41300	39200	37900	35800	41950	38550	145	12000	500	30400	50	1	28329891	11714	24.89	0.97	12	0.90	1661.00	42487.00	47450	20240103	-12.86	33050	20230803	25.11	47450	-12.86	20240103	34350	20.38	20240416	47450	-12.86	20240103	34350	20.38	20230808	1.84	N	195940	500	144 억		2526483	N	N	1451	N	00	N
123	20240808	150827	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41150	1150	2	2.88	9606314550	233725	90.83	39950	41650	39650	52000	28000	40000	41101.74	8.92	0	24860	42600	41300	39200	37900	35800	41950	38550	145	12000	500	30400	50	1	28329891	11658	24.77	0.97	12	0.83	1661.00	42487.00	47450	20240103	-13.28	33050	20230803	24.51	47450	-13.28	20240103	34350	19.80	20240416	47450	-13.28	20240103	34350	19.80	20230808	1.84	N	195940	500	144 억		2526483	N	N	2446	N	00	N
124	20240808	140828	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41400	1400	2	3.50	8494806350	206878	80.40	39950	41650	39650	52000	28000	40000	41062.80	8.92	0	32145	42600	41300	39200	37900	35800	41950	38550	145	12000	500	30400	50	1	28329891	11729	24.92	0.97	12	0.73	1661.00	42487.00	47450	20240103	-12.75	33050	20230803	25.26	47450	-12.75	20240103	34350	20.52	20240416	47450	-12.75	20240103	34350	20.52	20230808	1.84	N	195940	500	144 억		2526483	N	N	2446	N	00	N
125	20240808	130827	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41450	1450	2	3.62	7558952150	184240	71.60	39950	41650	39650	52000	28000	40000	41028.71	8.92	0	26473	42600	41300	39200	37900	35800	41950	38550	145	12000	500	30400	50	1	28329891	11743	24.95	0.98	12	0.65	1661.00	42487.00	47450	20240103	-12.64	33050	20230803	25.42	47450	-12.64	20240103	34350	20.67	20240416	47450	-12.64	20240103	34350	20.67	20230808	1.84	N	195940	500	144 억		2526483	N	N	2446	N	00	N
126	20240808	120833	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41400	1400	2	3.50	6748846450	164721	64.02	39950	41650	39650	52000	28000	40000	40972.40	8.92	0	27274	42600	41300	39200	37900	35800	41950	38550	145	12000	500	30400	50	1	28329891	11729	24.92	0.97	12	0.58	1661.00	42487.00	47450	20240103	-12.75	33050	20230803	25.26	47450	-12.75	20240103	34350	20.52	20240416	47450	-12.75	20240103	34350	20.52	20230808	1.84	N	195940	500	144 억		2526483	N	N	2446	N	00	N
127	20240808	110826	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41550	1550	2	3.88	5455174900	133510	51.89	39950	41550	39650	52000	28000	40000	40860.79	8.92	0	28184	42600	41300	39200	37900	35800	41950	38550	145	12000	500	30400	50	1	28329891	11771	25.02	0.98	12	0.47	1661.00	42487.00	47450	20240103	-12.43	33050	20230803	25.72	47450	-12.43	20240103	34350	20.96	20240416	47450	-12.43	20240103	34350	20.96	20230808	1.84	N	195940	500	144 억		2526483	N	N	2446	N	00	N
128	20240808	100824	55	60.00	KSQ150		제약	N	N	N	Y	60	N	41200	1200	2	3.00	3723613350	91523	35.57	39950	41250	39650	52000	28000	40000	40686.30	8.92	0	16825	42600	41300	39200	37900	35800	41950	38550	145	12000	500	30400	50	1	28329891	11672	24.80	0.97	12	0.32	1661.00	42487.00	47450	20240103	-13.17	33050	20230803	24.66	47450	-13.17	20240103	34350	19.94	20240416	47450	-13.17	20240103	34350	19.94	20230808	1.84	N	195940	500	144 억		2526483	N	N	2446	N	00	N
129	20240808	090820	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40400	400	2	1.00	474804350	11851	4.61	39950	40450	39650	52000	28000	40000	40065.45	8.92	0	1084	42600	41300	39200	37900	35800	41950	38550	145	12000	500	30400	50	1	28329891	11445	24.32	0.95	12	0.04	1661.00	42487.00	47450	20240103	-14.86	33050	20230803	22.24	47450	-14.86	20240103	34350	17.61	20240416	47450	-14.86	20240103	34350	17.61	20230808	1.84	N	195940	500	144 억		2526483	N	N	2446	N	00	N
130	20240807	160805	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40000	2400	2	6.38	10228144850	256767	123.37	37100	40500	37100	48850	26350	37600	39834.69	8.85	0	9780	39600	38600	37100	36100	34600	39100	36600	145	11250	500	28570	50	1	28329891	11332	24.08	0.94	12	0.91	1661.00	42487.00	47450	20240103	-15.70	32150	20230801	24.42	47450	-15.70	20240103	34350	16.45	20240416	47450	-15.70	20240103	34350	16.45	20230808	2.10	N	195940	500	144 억		2506943	N	N	2446	N	00	N
131	20240807	150818	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40100	2500	2	6.65	9854564750	247438	118.88	37100	40500	37100	48850	26350	37600	39826.85	8.85	0	12983	39600	38600	37100	36100	34600	39100	36600	145	11250	500	28570	50	1	28329891	11360	24.14	0.94	12	0.87	1661.00	42487.00	47450	20240103	-15.49	32150	20230801	24.73	47450	-15.49	20240103	34350	16.74	20240416	47450	-15.49	20240103	34350	16.74	20230808	2.10	N	195940	500	144 억		2506943	N	N	77	N	00	N
132	20240807	140824	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40000	2400	2	6.38	8456045350	212481	102.09	37100	40500	37100	48850	26350	37600	39797.23	8.85	0	15377	39600	38600	37100	36100	34600	39100	36600	145	11250	500	28570	50	1	28329891	11332	24.08	0.94	12	0.75	1661.00	42487.00	47450	20240103	-15.70	32150	20230801	24.42	47450	-15.70	20240103	34350	16.45	20240416	47450	-15.70	20240103	34350	16.45	20230808	2.10	N	195940	500	144 억		2506943	N	N	77	N	00	N
133	20240807	130818	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40400	2800	2	7.45	7263002550	182860	87.86	37100	40500	37100	48850	26350	37600	39719.50	8.85	0	16082	39600	38600	37100	36100	34600	39100	36600	145	11250	500	28570	50	1	28329891	11445	24.32	0.95	12	0.65	1661.00	42487.00	47450	20240103	-14.86	32150	20230801	25.66	47450	-14.86	20240103	34350	17.61	20240416	47450	-14.86	20240103	34350	17.61	20230808	2.10	N	195940	500	144 억		2506943	N	N	77	N	00	N
134	20240807	120820	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40400	2800	2	7.45	6398046800	161445	77.57	37100	40450	37100	48850	26350	37600	39630.51	8.85	0	14301	39600	38600	37100	36100	34600	39100	36600	145	11250	500	28570	50	1	28329891	11445	24.32	0.95	12	0.57	1661.00	42487.00	47450	20240103	-14.86	32150	20230801	25.66	47450	-14.86	20240103	34350	17.61	20240416	47450	-14.86	20240103	34350	17.61	20230808	2.10	N	195940	500	144 억		2506943	N	N	77	N	00	N
135	20240807	110819	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40100	2500	2	6.65	5026556600	127287	61.16	37100	40400	37100	48850	26350	37600	39490.69	8.85	0	17421	39600	38600	37100	36100	34600	39100	36600	145	11250	500	28570	50	1	28329891	11360	24.14	0.94	12	0.45	1661.00	42487.00	47450	20240103	-15.49	32150	20230801	24.73	47450	-15.49	20240103	34350	16.74	20240416	47450	-15.49	20240103	34350	16.74	20230808	2.10	N	195940	500	144 억		2506943	N	N	77	N	00	N
136	20240807	100813	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39850	2250	2	5.98	2764521100	70864	34.05	37100	39950	37100	48850	26350	37600	39012.64	8.85	0	14831	39600	38600	37100	36100	34600	39100	36600	145	11250	500	28570	50	1	28329891	11289	23.99	0.94	12	0.25	1661.00	42487.00	47450	20240103	-16.02	32150	20230801	23.95	47450	-16.02	20240103	34350	16.01	20240416	47450	-16.02	20240103	34350	16.01	20230808	2.10	N	195940	500	144 억		2506943	N	N	77	N	00	N
137	20240807	090840	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37950	350	2	0.93	298124900	7982	3.84	37100	37950	37100	48850	26350	37600	37348.07	8.85	0	1456	39600	38600	37100	36100	34600	39100	36600	145	11250	500	28570	50	1	28329891	10751	22.85	0.89	12	0.03	1661.00	42487.00	47450	20240103	-20.02	32150	20230801	18.04	47450	-20.02	20240103	34350	10.48	20240416	47450	-20.02	20240103	34350	10.48	20230808	2.10	N	195940	500	144 억		2506943	N	N	77	N	00	N
138	20240806	160804	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37600	2100	2	5.92	7725718750	207428	61.26	35950	38100	35600	46150	24850	35500	37256.46	8.78	0	45774	40333	37916	36183	33766	32033	37050	32900	145	10650	500	26980	50	1	28329891	10652	22.64	0.88	12	0.73	1661.00	42487.00	47450	20240103	-20.76	32150	20230801	16.95	47450	-20.76	20240103	34350	9.46	20240416	47450	-20.76	20240103	34350	9.46	20230808	2.14	N	195940	500	144 억		2488331	N	N	77	N	00	N
139	20240806	150815	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38100	2600	2	7.32	7301642400	196204	57.95	35950	38100	35600	46150	24850	35500	37227.00	8.78	0	43869	40333	37916	36183	33766	32033	37050	32900	145	10650	500	26980	50	1	28329891	10794	22.94	0.90	12	0.69	1661.00	42487.00	47450	20240103	-19.70	32150	20230801	18.51	47450	-19.70	20240103	34350	10.92	20240416	47450	-19.70	20240103	34350	10.92	20230808	2.14	N	195940	500	144 억		2488331	N	N	158	N	00	N
140	20240806	140812	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37500	2000	2	5.63	6282172750	169259	49.99	35950	38050	35600	46150	24850	35500	37129.36	8.78	0	28148	40333	37916	36183	33766	32033	37050	32900	145	10650	500	26980	50	1	28329891	10624	22.58	0.88	12	0.60	1661.00	42487.00	47450	20240103	-20.97	32150	20230801	16.64	47450	-20.97	20240103	34350	9.17	20240416	47450	-20.97	20240103	34350	9.17	20230808	2.14	N	195940	500	144 억		2488331	N	N	158	N	00	N
141	20240806	130814	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38000	2500	2	7.04	5851781600	157851	46.62	35950	38050	35600	46150	24850	35500	37085.77	8.78	0	26979	40333	37916	36183	33766	32033	37050	32900	145	10650	500	26980	50	1	28329891	10765	22.88	0.89	12	0.56	1661.00	42487.00	47450	20240103	-19.92	32150	20230801	18.20	47450	-19.92	20240103	34350	10.63	20240416	47450	-19.92	20240103	34350	10.63	20230808	2.14	N	195940	500	144 억		2488331	N	N	158	N	00	N
142	20240806	120815	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37350	1850	2	5.21	4629638550	125465	37.06	35950	37850	35600	46150	24850	35500	36915.81	8.78	0	17747	40333	37916	36183	33766	32033	37050	32900	145	10650	500	26980	50	1	28329891	10581	22.49	0.88	12	0.44	1661.00	42487.00	47450	20240103	-21.29	32150	20230801	16.17	47450	-21.29	20240103	34350	8.73	20240416	47450	-21.29	20240103	34350	8.73	20230808	2.14	N	195940	500	144 억		2488331	N	N	158	N	00	N
143	20240806	110805	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37200	1700	2	4.79	4110703500	111547	32.95	35950	37850	35600	46150	24850	35500	36869.13	8.78	0	18834	40333	37916	36183	33766	32033	37050	32900	145	10650	500	26980	50	1	28329891	10539	22.40	0.88	12	0.39	1661.00	42487.00	47450	20240103	-21.60	32150	20230801	15.71	47450	-21.60	20240103	34350	8.30	20240416	47450	-21.60	20240103	34350	8.30	20230808	2.14	N	195940	500	144 억		2488331	N	N	158	N	00	N
144	20240806	100805	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37550	2050	2	5.77	2751026000	74897	22.12	35950	37850	35600	46150	24850	35500	36754.49	8.78	0	14023	40333	37916	36183	33766	32033	37050	32900	145	10650	500	26980	50	1	28329891	10638	22.61	0.88	12	0.26	1661.00	42487.00	47450	20240103	-20.86	32150	20230801	16.80	47450	-20.86	20240103	34350	9.32	20240416	47450	-20.86	20240103	34350	9.32	20230808	2.14	N	195940	500	144 억		2488331	N	N	158	N	00	N
145	20240806	090811	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36000	500	2	1.41	831410050	23002	6.79	35950	36650	35950	46150	24850	35500	36187.41	8.78	0	-1570	40333	37916	36183	33766	32033	37050	32900	145	10650	500	26980	50	1	28329891	10199	21.67	0.85	12	0.08	1661.00	42487.00	47450	20240103	-24.13	32150	20230801	11.98	47450	-24.13	20240103	34350	4.80	20240416	47450	-24.13	20240103	34350	4.80	20230808	2.14	N	195940	500	144 억		2488331	N	N	158	N	00	N
146	20240805	160754	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35500	-3300	5	-8.51	12134658200	331416	193.74	38550	38600	34450	50400	27200	38800	36622.12	8.67	0	61985	40133	39466	38983	38316	37833	39225	38075	145	11600	500	29480	50	1	28329891	10057	21.37	0.84	12	1.17	1661.00	42487.00	47450	20240103	-25.18	32150	20230801	10.42	47450	-25.18	20240103	34350	3.35	20240416	47450	-25.18	20240103	34350	3.35	20230808	2.14	N	195940	500	144 억		2457337	N	N	158	N	00	N
147	20240805	150808	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35500	-3300	5	-8.51	10906291600	296746	173.47	38550	38600	34450	50400	27200	38800	36752.95	8.67	0	60530	40133	39466	38983	38316	37833	39225	38075	145	11600	500	29480	50	1	28329891	10057	21.37	0.84	12	1.05	1661.00	42487.00	47450	20240103	-25.18	32150	20230801	10.42	47450	-25.18	20240103	34350	3.35	20240416	47450	-25.18	20240103	34350	3.35	20230808	2.14	N	195940	500	144 억		2457337	N	N	419	N	00	N
148	20240805	140809	58	60.00	KSQ150		제약	N	N	N	Y	60	N	36650	-2150	5	-5.54	6916026100	184489	107.85	38550	38600	36600	50400	27200	38800	37487.46	8.67	0	30268	40133	39466	38983	38316	37833	39225	38075	145	11600	500	29480	50	1	28329891	10383	22.07	0.86	12	0.65	1661.00	42487.00	47450	20240103	-22.76	32150	20230801	14.00	47450	-22.76	20240103	34350	6.70	20240416	47450	-22.76	20240103	34350	6.70	20230808	2.14	N	195940	500	144 억		2457337	N	N	419	N	00	N
149	20240805	130808	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37100	-1700	5	-4.38	5844133100	155474	90.89	38550	38600	37100	50400	27200	38800	37589.13	8.67	0	18210	40133	39466	38983	38316	37833	39225	38075	145	11600	500	29480	50	1	28329891	10510	22.34	0.87	12	0.55	1661.00	42487.00	47450	20240103	-21.81	32150	20230801	15.40	47450	-21.81	20240103	34350	8.01	20240416	47450	-21.81	20240103	34350	8.01	20230808	2.14	N	195940	500	144 억		2457337	N	N	419	N	00	N
150	20240805	120803	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37400	-1400	5	-3.61	4583589850	121691	71.14	38550	38600	37200	50400	27200	38800	37665.80	8.67	0	19791	40133	39466	38983	38316	37833	39225	38075	145	11600	500	29480	50	1	28329891	10595	22.52	0.88	12	0.43	1661.00	42487.00	47450	20240103	-21.18	32150	20230801	16.33	47450	-21.18	20240103	34350	8.88	20240416	47450	-21.18	20240103	34350	8.88	20230808	2.14	N	195940	500	144 억		2457337	N	N	419	N	00	N
151	20240805	110803	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37700	-1100	5	-2.84	3882110800	103003	60.21	38550	38600	37200	50400	27200	38800	37689.29	8.67	0	16598	40133	39466	38983	38316	37833	39225	38075	145	11600	500	29480	50	1	28329891	10680	22.70	0.89	12	0.36	1661.00	42487.00	47450	20240103	-20.55	32150	20230801	17.26	47450	-20.55	20240103	34350	9.75	20240416	47450	-20.55	20240103	34350	9.75	20230808	2.14	N	195940	500	144 억		2457337	N	N	419	N	00	N
152	20240805	100801	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37450	-1350	5	-3.48	2507762900	66330	38.78	38550	38600	37300	50400	27200	38800	37807.36	8.67	0	5376	40133	39466	38983	38316	37833	39225	38075	145	11600	500	29480	50	1	28329891	10610	22.55	0.88	12	0.23	1661.00	42487.00	47450	20240103	-21.07	32150	20230801	16.49	47450	-21.07	20240103	34350	9.02	20240416	47450	-21.07	20240103	34350	9.02	20230808	2.14	N	195940	500	144 억		2457337	N	N	419	N	00	N
153	20240805	090756	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37800	-1000	5	-2.58	833747500	21880	12.79	38550	38600	37700	50400	27200	38800	38105.43	8.67	0	-4834	40133	39466	38983	38316	37833	39225	38075	145	11600	500	29480	50	1	28329891	10709	22.76	0.89	12	0.08	1661.00	42487.00	47450	20240103	-20.34	32150	20230801	17.57	47450	-20.34	20240103	34350	10.04	20240416	47450	-20.34	20240103	34350	10.04	20230808	2.14	N	195940	500	144 억		2457337	N	N	419	N	00	N
154	20240802	160749	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38800	-1300	5	-3.24	6643350600	170353	153.94	39500	39650	38500	52100	28100	40100	38997.79	8.69	0	-496	40766	40432	40066	39732	39366	40600	39900	145	12000	500	30470	50	1	28329891	10992	23.36	0.91	12	0.60	1661.00	42487.00	47450	20240103	-18.23	30800	20230727	25.97	47450	-18.23	20240103	34350	12.95	20240416	47450	-18.23	20240103	33050	17.40	20230803	2.09	N	195940	500	144 억		2461772	N	N	419	N	00	N
155	20240802	150748	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38850	-1250	5	-3.12	6382362400	163624	147.86	39500	39650	38500	52100	28100	40100	39006.27	8.69	0	-1997	40766	40432	40066	39732	39366	40600	39900	145	12000	500	30470	50	1	28329891	11006	23.39	0.91	12	0.58	1661.00	42487.00	47450	20240103	-18.12	30800	20230727	26.14	47450	-18.12	20240103	34350	13.10	20240416	47450	-18.12	20240103	33050	17.55	20230803	2.09	N	195940	500	144 억		2461772	N	N	282	N	00	N
156	20240802	140751	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38950	-1150	5	-2.87	5588927850	143157	129.36	39500	39650	38500	52100	28100	40100	39040.55	8.69	0	-5651	40766	40432	40066	39732	39366	40600	39900	145	12000	500	30470	50	1	28329891	11034	23.45	0.92	12	0.51	1661.00	42487.00	47450	20240103	-17.91	30800	20230727	26.46	47450	-17.91	20240103	34350	13.39	20240416	47450	-17.91	20240103	33050	17.85	20230803	2.09	N	195940	500	144 억		2461772	N	N	282	N	00	N
157	20240802	130749	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39150	-950	5	-2.37	4644936550	118877	107.42	39500	39650	38500	52100	28100	40100	39073.47	8.69	0	-11511	40766	40432	40066	39732	39366	40600	39900	145	12000	500	30470	50	1	28329891	11091	23.57	0.92	12	0.42	1661.00	42487.00	47450	20240103	-17.49	30800	20230727	27.11	47450	-17.49	20240103	34350	13.97	20240416	47450	-17.49	20240103	33050	18.46	20230803	2.09	N	195940	500	144 억		2461772	N	N	282	N	00	N
158	20240802	120750	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38900	-1200	5	-2.99	4122825500	105486	95.32	39500	39650	38500	52100	28100	40100	39084.10	8.69	0	-16285	40766	40432	40066	39732	39366	40600	39900	145	12000	500	30470	50	1	28329891	11020	23.42	0.92	12	0.37	1661.00	42487.00	47450	20240103	-18.02	30800	20230727	26.30	47450	-18.02	20240103	34350	13.25	20240416	47450	-18.02	20240103	33050	17.70	20230803	2.09	N	195940	500	144 억		2461772	N	N	282	N	00	N
159	20240802	110751	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39400	-700	5	-1.75	3309119500	84679	76.52	39500	39650	38500	52100	28100	40100	39078.40	8.69	0	-17587	40766	40432	40066	39732	39366	40600	39900	145	12000	500	30470	50	1	28329891	11162	23.72	0.93	12	0.30	1661.00	42487.00	47450	20240103	-16.97	30800	20230727	27.92	47450	-16.97	20240103	34350	14.70	20240416	47450	-16.97	20240103	33050	19.21	20230803	2.09	N	195940	500	144 억		2461772	N	N	282	N	00	N
160	20240802	100746	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39150	-950	5	-2.37	2369304650	60787	54.93	39500	39500	38500	52100	28100	40100	38977.16	8.69	0	-16505	40766	40432	40066	39732	39366	40600	39900	145	12000	500	30470	50	1	28329891	11091	23.57	0.92	12	0.21	1661.00	42487.00	47450	20240103	-17.49	30800	20230727	27.11	47450	-17.49	20240103	34350	13.97	20240416	47450	-17.49	20240103	33050	18.46	20230803	2.09	N	195940	500	144 억		2461772	N	N	282	N	00	N
161	20240802	090752	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39100	-1000	5	-2.49	768774300	19646	17.75	39500	39500	38750	52100	28100	40100	39131.34	8.69	0	-7673	40766	40432	40066	39732	39366	40600	39900	145	12000	500	30470	50	1	28329891	11077	23.54	0.92	12	0.07	1661.00	42487.00	47450	20240103	-17.60	30800	20230727	26.95	47450	-17.60	20240103	34350	13.83	20240416	47450	-17.60	20240103	33050	18.31	20230803	2.09	N	195940	500	144 억		2461772	N	N	282	N	00	N
162	20240801	160745	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40100	400	2	1.01	4419952550	110335	41.09	39750	40400	39700	51600	27800	39700	40059.33	8.65	0	9696	42166	40932	40166	38932	38166	40550	38550	145	11900	500	30170	50	1	28329891	11360	24.14	0.94	12	0.39	1661.00	42487.00	47450	20240103	-15.49	30450	20230726	31.69	47450	-15.49	20240103	34350	16.74	20240416	47450	-15.49	20240103	32150	24.73	20230801	2.09	N	195940	500	144 억		2451697	N	N	282	N	00	N
163	20240801	150807	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40100	400	2	1.01	4192941850	104672	38.98	39750	40400	39700	51600	27800	39700	40057.91	8.65	0	9657	42166	40932	40166	38932	38166	40550	38550	145	11900	500	30170	50	1	28329891	11360	24.14	0.94	12	0.37	1661.00	42487.00	47450	20240103	-15.49	30450	20230726	31.69	47450	-15.49	20240103	34350	16.74	20240416	47450	-15.49	20240103	32150	24.73	20230801	2.09	N	195940	500	144 억		2451697	N	N	482	N	00	N
164	20240801	140758	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39850	150	2	0.38	3548841800	88576	32.99	39750	40400	39700	51600	27800	39700	40065.50	8.65	0	9489	42166	40932	40166	38932	38166	40550	38550	145	11900	500	30170	50	1	28329891	11289	23.99	0.94	12	0.31	1661.00	42487.00	47450	20240103	-16.02	30450	20230726	30.87	47450	-16.02	20240103	34350	16.01	20240416	47450	-16.02	20240103	32150	23.95	20230801	2.09	N	195940	500	144 억		2451697	N	N	482	N	00	N
165	20240801	130748	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39900	200	2	0.50	2649360300	65998	24.58	39750	40400	39700	51600	27800	39700	40143.04	8.65	0	5997	42166	40932	40166	38932	38166	40550	38550	145	11900	500	30170	50	1	28329891	11304	24.02	0.94	12	0.23	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	2.09	N	195940	500	144 억		2451697	N	N	482	N	00	N
166	20240801	120753	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40100	400	2	1.01	2164564200	53894	20.07	39750	40400	39700	51600	27800	39700	40163.36	8.65	0	5215	42166	40932	40166	38932	38166	40550	38550	145	11900	500	30170	50	1	28329891	11360	24.14	0.94	12	0.19	1661.00	42487.00	47450	20240103	-15.49	30450	20230726	31.69	47450	-15.49	20240103	34350	16.74	20240416	47450	-15.49	20240103	32150	24.73	20230801	2.09	N	195940	500	144 억		2451697	N	N	482	N	00	N
167	20240801	110753	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40150	450	2	1.13	1847672450	46008	17.14	39750	40400	39700	51600	27800	39700	40159.81	8.65	0	4386	42166	40932	40166	38932	38166	40550	38550	145	11900	500	30170	50	1	28329891	11374	24.17	0.94	12	0.16	1661.00	42487.00	47450	20240103	-15.38	30450	20230726	31.86	47450	-15.38	20240103	34350	16.89	20240416	47450	-15.38	20240103	32150	24.88	20230801	2.09	N	195940	500	144 억		2451697	N	N	482	N	00	N
168	20240801	100748	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40200	500	2	1.26	1251116200	31173	11.61	39750	40400	39700	51600	27800	39700	40134.61	8.65	0	3851	42166	40932	40166	38932	38166	40550	38550	145	11900	500	30170	50	1	28329891	11389	24.20	0.95	12	0.11	1661.00	42487.00	47450	20240103	-15.28	30450	20230726	32.02	47450	-15.28	20240103	34350	17.03	20240416	47450	-15.28	20240103	32150	25.04	20230801	2.09	N	195940	500	144 억		2451697	N	N	482	N	00	N
169	20240801	090741	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39850	150	2	0.38	256491100	6438	2.40	39750	40150	39700	51600	27800	39700	39840.18	8.65	0	1689	42166	40932	40166	38932	38166	40550	38550	145	11900	500	30170	50	1	28329891	11289	23.99	0.94	12	0.02	1661.00	42487.00	47450	20240103	-16.02	30450	20230726	30.87	47450	-16.02	20240103	34350	16.01	20240416	47450	-16.02	20240103	32150	23.95	20230801	2.09	N	195940	500	144 억		2451697	N	N	482	N	00	N