KissMeData/237690/price/prices-20240601.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	20240628	161043	57	100.00	KSQ150		제약	N	N	N	N		N	85500	-1400	5	-1.61	11653068200	135919	107.35	87500	87500	85000	112900	60900	86900	85735.83	3.12	0	2211	89900	88400	87000	85500	84100	87700	84800	97	26000	500	66040	100	1	19463518	16641	82.13	4.18	12	0.70	1041.00	20445.00	112700	20240611	-24.13	59900	20240119	42.74	112700	-24.13	20240611	59900	42.74	20240119	112700	-24.13	20240611	59900	42.74	20240119	3.18	N	237690	500	97 억		607138	N	N	532	N	00	N
3	20240628	151056	57	100.00	KSQ150		제약	N	N	N	N		N	85300	-1600	5	-1.84	10703875800	124829	98.59	87500	87500	85000	112900	60900	86900	85747.41	3.12	0	677	89900	88400	87000	85500	84100	87700	84800	97	26000	500	66040	100	1	19463518	16602	81.94	4.17	12	0.64	1041.00	20445.00	112700	20240611	-24.31	59900	20240119	42.40	112700	-24.31	20240611	59900	42.40	20240119	112700	-24.31	20240611	59900	42.40	20240119	3.18	N	237690	500	97 억		607138	N	N	338	N	00	N
4	20240628	141055	57	100.00	KSQ150		제약	N	N	N	N		N	85900	-1000	5	-1.15	8857561300	103253	81.55	87500	87500	85000	112900	60900	86900	85783.98	3.12	0	-7707	89900	88400	87000	85500	84100	87700	84800	97	26000	500	66040	100	1	19463518	16719	82.52	4.20	12	0.53	1041.00	20445.00	112700	20240611	-23.78	59900	20240119	43.41	112700	-23.78	20240611	59900	43.41	20240119	112700	-23.78	20240611	59900	43.41	20240119	3.18	N	237690	500	97 억		607138	N	N	338	N	00	N
5	20240628	131054	57	100.00	KSQ150		제약	N	N	N	N		N	86200	-700	5	-0.81	7939813300	92584	73.12	87500	87500	85000	112900	60900	86900	85756.74	3.12	0	-7735	89900	88400	87000	85500	84100	87700	84800	97	26000	500	66040	100	1	19463518	16778	82.80	4.22	12	0.48	1041.00	20445.00	112700	20240611	-23.51	59900	20240119	43.91	112700	-23.51	20240611	59900	43.91	20240119	112700	-23.51	20240611	59900	43.91	20240119	3.18	N	237690	500	97 억		607138	N	N	338	N	00	N
6	20240628	121051	57	100.00	KSQ150		제약	N	N	N	N		N	86600	-300	5	-0.35	7463298600	87070	68.77	87500	87500	85000	112900	60900	86900	85714.75	3.12	0	-7410	89900	88400	87000	85500	84100	87700	84800	97	26000	500	66040	100	1	19463518	16855	83.19	4.24	12	0.45	1041.00	20445.00	112700	20240611	-23.16	59900	20240119	44.57	112700	-23.16	20240611	59900	44.57	20240119	112700	-23.16	20240611	59900	44.57	20240119	3.18	N	237690	500	97 억		607138	N	N	338	N	00	N
7	20240628	111034	57	100.00	KSQ150		제약	N	N	N	N		N	85500	-1400	5	-1.61	6287858400	73462	58.02	87500	87500	85000	112900	60900	86900	85591.62	3.12	0	-11496	89900	88400	87000	85500	84100	87700	84800	97	26000	500	66040	100	1	19463518	16641	82.13	4.18	12	0.38	1041.00	20445.00	112700	20240611	-24.13	59900	20240119	42.74	112700	-24.13	20240611	59900	42.74	20240119	112700	-24.13	20240611	59900	42.74	20240119	3.18	N	237690	500	97 억		607138	N	N	338	N	00	N
8	20240628	101031	57	100.00	KSQ150		제약	N	N	N	N		N	85700	-1200	5	-1.38	4423059100	51614	40.77	87500	87500	85000	112900	60900	86900	85692.68	3.12	0	-14796	89900	88400	87000	85500	84100	87700	84800	97	26000	500	66040	100	1	19463518	16680	82.32	4.19	12	0.27	1041.00	20445.00	112700	20240611	-23.96	59900	20240119	43.07	112700	-23.96	20240611	59900	43.07	20240119	112700	-23.96	20240611	59900	43.07	20240119	3.18	N	237690	500	97 억		607138	N	N	338	N	00	N
9	20240628	091034	57	100.00	KSQ150		제약	N	N	N	N		N	85900	-1000	5	-1.15	651976900	7547	5.96	87500	87500	85700	112900	60900	86900	86382.23	3.12	0	-2683	89900	88400	87000	85500	84100	87700	84800	97	26000	500	66040	100	1	19463518	16719	82.52	4.20	12	0.04	1041.00	20445.00	112700	20240611	-23.78	59900	20240119	43.41	112700	-23.78	20240611	59900	43.41	20240119	112700	-23.78	20240611	59900	43.41	20240119	3.18	N	237690	500	97 억		607138	N	N	338	N	00	N
10	20240627	161025	57	100.00	KSQ150		제약	N	N	N	N		N	86900	800	2	0.93	10943077100	125712	115.06	87300	88500	85600	111900	60300	86100	87050.46	3.21	0	-15072	89500	87800	86700	85000	83900	87250	84450	97	25800	500	65430	100	1	19463518	16914	83.48	4.25	12	0.65	1041.00	20445.00	112700	20240611	-22.89	59900	20240119	45.08	112700	-22.89	20240611	59900	45.08	20240119	112700	-22.89	20240611	59900	45.08	20240119	3.24	N	237690	500	97 억		625231	N	N	338	N	00	N
11	20240627	151033	57	100.00	KSQ150		제약	N	N	N	N		N	86900	800	2	0.93	10492293000	120525	110.31	87300	88500	85600	111900	60300	86100	87056.31	3.21	0	-13503	89500	87800	86700	85000	83900	87250	84450	97	25800	500	65430	100	1	19463518	16914	83.48	4.25	12	0.62	1041.00	20445.00	112700	20240611	-22.89	59900	20240119	45.08	112700	-22.89	20240611	59900	45.08	20240119	112700	-22.89	20240611	59900	45.08	20240119	3.24	N	237690	500	97 억		625231	N	N	283	N	00	N
12	20240627	141030	57	100.00	KSQ150		제약	N	N	N	N		N	86900	800	2	0.93	9045235000	103907	95.10	87300	88500	85600	111900	60300	86100	87052.88	3.21	0	-5911	89500	87800	86700	85000	83900	87250	84450	97	25800	500	65430	100	1	19463518	16914	83.48	4.25	12	0.53	1041.00	20445.00	112700	20240611	-22.89	59900	20240119	45.08	112700	-22.89	20240611	59900	45.08	20240119	112700	-22.89	20240611	59900	45.08	20240119	3.24	N	237690	500	97 억		625231	N	N	283	N	00	N
13	20240627	131029	57	100.00	KSQ150		제약	N	N	N	N		N	86400	300	2	0.35	8427702000	96792	88.59	87300	88500	85600	111900	60300	86100	87072.01	3.21	0	-2892	89500	87800	86700	85000	83900	87250	84450	97	25800	500	65430	100	1	19463518	16816	83.00	4.23	12	0.50	1041.00	20445.00	112700	20240611	-23.34	59900	20240119	44.24	112700	-23.34	20240611	59900	44.24	20240119	112700	-23.34	20240611	59900	44.24	20240119	3.24	N	237690	500	97 억		625231	N	N	283	N	00	N
14	20240627	121032	57	100.00	KSQ150		제약	N	N	N	N		N	85900	-200	5	-0.23	8106497900	93070	85.18	87300	88500	85600	111900	60300	86100	87102.99	3.21	0	-4002	89500	87800	86700	85000	83900	87250	84450	97	25800	500	65430	100	1	19463518	16719	82.52	4.20	12	0.48	1041.00	20445.00	112700	20240611	-23.78	59900	20240119	43.41	112700	-23.78	20240611	59900	43.41	20240119	112700	-23.78	20240611	59900	43.41	20240119	3.24	N	237690	500	97 억		625231	N	N	283	N	00	N
15	20240627	111031	57	100.00	KSQ150		제약	N	N	N	N		N	86700	600	2	0.70	6708268900	76827	70.32	87300	88500	85600	111900	60300	86100	87319.36	3.21	0	-3331	89500	87800	86700	85000	83900	87250	84450	97	25800	500	65430	100	1	19463518	16875	83.29	4.24	12	0.39	1041.00	20445.00	112700	20240611	-23.07	59900	20240119	44.74	112700	-23.07	20240611	59900	44.74	20240119	112700	-23.07	20240611	59900	44.74	20240119	3.24	N	237690	500	97 억		625231	N	N	283	N	00	N
16	20240627	101031	57	100.00	KSQ150		제약	N	N	N	N		N	87800	1700	2	1.97	5014005400	57383	52.52	87300	88500	85600	111900	60300	86100	87381.84	3.21	0	-4313	89500	87800	86700	85000	83900	87250	84450	97	25800	500	65430	100	1	19463518	17089	84.34	4.29	12	0.29	1041.00	20445.00	112700	20240611	-22.09	59900	20240119	46.58	112700	-22.09	20240611	59900	46.58	20240119	112700	-22.09	20240611	59900	46.58	20240119	3.24	N	237690	500	97 억		625231	N	N	283	N	00	N
17	20240627	091031	57	100.00	KSQ150		제약	N	N	N	N		N	86300	200	2	0.23	1177703200	13613	12.46	87300	87400	85600	111900	60300	86100	86518.57	3.21	0	-3851	89500	87800	86700	85000	83900	87250	84450	97	25800	500	65430	100	1	19463518	16797	82.90	4.22	12	0.07	1041.00	20445.00	112700	20240611	-23.43	59900	20240119	44.07	112700	-23.43	20240611	59900	44.07	20240119	112700	-23.43	20240611	59900	44.07	20240119	3.24	N	237690	500	97 억		625231	N	N	283	N	00	N
18	20240626	161027	57	100.00	KSQ150		제약	N	N	N	N		N	86100	-1000	5	-1.15	9193636100	106266	61.00	88000	88400	85600	113200	61000	87100	86516.33	3.23	0	-7839	90900	89000	87100	85200	83300	88050	84250	97	26100	500	66190	100	1	19463518	16758	82.71	4.21	12	0.55	1041.00	20445.00	112700	20240611	-23.60	59900	20240119	43.74	112700	-23.60	20240611	59900	43.74	20240119	112700	-23.60	20240611	59900	43.74	20240119	3.18	N	237690	500	97 억		628732	N	N	283	N	00	N
19	20240626	151031	57	100.00	KSQ150		제약	N	N	N	N		N	85800	-1300	5	-1.49	8520905300	98440	56.51	88000	88400	85600	113200	61000	87100	86559.31	3.23	0	-8558	90900	89000	87100	85200	83300	88050	84250	97	26100	500	66190	100	1	19463518	16700	82.42	4.20	12	0.51	1041.00	20445.00	112700	20240611	-23.87	59900	20240119	43.24	112700	-23.87	20240611	59900	43.24	20240119	112700	-23.87	20240611	59900	43.24	20240119	3.18	N	237690	500	97 억		628732	N	N	308	N	00	N
20	20240626	141028	57	100.00	KSQ150		제약	N	N	N	N		N	85900	-1200	5	-1.38	7027853800	81075	46.54	88000	88400	85600	113200	61000	87100	86683.30	3.23	0	-9290	90900	89000	87100	85200	83300	88050	84250	97	26100	500	66190	100	1	19463518	16719	82.52	4.20	12	0.42	1041.00	20445.00	112700	20240611	-23.78	59900	20240119	43.41	112700	-23.78	20240611	59900	43.41	20240119	112700	-23.78	20240611	59900	43.41	20240119	3.18	N	237690	500	97 억		628732	N	N	308	N	00	N
21	20240626	131029	57	100.00	KSQ150		제약	N	N	N	N		N	87300	200	2	0.23	5708594700	65766	37.75	88000	88400	85600	113200	61000	87100	86801.55	3.23	0	-7634	90900	89000	87100	85200	83300	88050	84250	97	26100	500	66190	100	1	19463518	16992	83.86	4.27	12	0.34	1041.00	20445.00	112700	20240611	-22.54	59900	20240119	45.74	112700	-22.54	20240611	59900	45.74	20240119	112700	-22.54	20240611	59900	45.74	20240119	3.18	N	237690	500	97 억		628732	N	N	308	N	00	N
22	20240626	121028	57	100.00	KSQ150		제약	N	N	N	N		N	86200	-900	5	-1.03	5118163700	58948	33.84	88000	88400	85600	113200	61000	87100	86825.00	3.23	0	-9876	90900	89000	87100	85200	83300	88050	84250	97	26100	500	66190	100	1	19463518	16778	82.80	4.22	12	0.30	1041.00	20445.00	112700	20240611	-23.51	59900	20240119	43.91	112700	-23.51	20240611	59900	43.91	20240119	112700	-23.51	20240611	59900	43.91	20240119	3.18	N	237690	500	97 억		628732	N	N	308	N	00	N
23	20240626	111029	57	100.00	KSQ150		제약	N	N	N	N		N	86800	-300	5	-0.34	4485244200	51634	29.64	88000	88400	85600	113200	61000	87100	86866.04	3.23	0	-8258	90900	89000	87100	85200	83300	88050	84250	97	26100	500	66190	100	1	19463518	16894	83.38	4.25	12	0.27	1041.00	20445.00	112700	20240611	-22.98	59900	20240119	44.91	112700	-22.98	20240611	59900	44.91	20240119	112700	-22.98	20240611	59900	44.91	20240119	3.18	N	237690	500	97 억		628732	N	N	308	N	00	N
24	20240626	101027	57	100.00	KSQ150		제약	N	N	N	N		N	86200	-900	5	-1.03	3661827700	42087	24.16	88000	88400	85600	113200	61000	87100	87006.12	3.23	0	-9901	90900	89000	87100	85200	83300	88050	84250	97	26100	500	66190	100	1	19463518	16778	82.80	4.22	12	0.22	1041.00	20445.00	112700	20240611	-23.51	59900	20240119	43.91	112700	-23.51	20240611	59900	43.91	20240119	112700	-23.51	20240611	59900	43.91	20240119	3.18	N	237690	500	97 억		628732	N	N	308	N	00	N
25	20240626	091029	57	100.00	KSQ150		제약	N	N	N	N		N	87200	100	2	0.11	1143596300	13030	7.48	88000	88400	87200	113200	61000	87100	87767.07	3.23	0	-4305	90900	89000	87100	85200	83300	88050	84250	97	26100	500	66190	100	1	19463518	16972	83.77	4.27	12	0.07	1041.00	20445.00	112700	20240611	-22.63	59900	20240119	45.58	112700	-22.63	20240611	59900	45.58	20240119	112700	-22.63	20240611	59900	45.58	20240119	3.18	N	237690	500	97 억		628732	N	N	308	N	00	N
26	20240625	161026	57	100.00	KSQ150		제약	N	N	N	N		N	87100	-300	5	-0.34	15022936000	173323	55.26	88400	89000	85200	113600	61200	87400	86673.19	3.15	0	12417	98533	92966	90133	84566	81733	91550	83150	97	26200	500	66420	100	1	19463518	16953	83.67	4.26	12	0.89	1041.00	20445.00	112700	20240611	-22.72	59900	20240119	45.41	112700	-22.72	20240611	59900	45.41	20240119	112700	-22.72	20240611	59900	45.41	20240119	3.23	N	237690	500	97 억		613302	N	N	308	N	00	N
27	20240625	151024	57	100.00	KSQ150		제약	N	N	N	N		N	87300	-100	5	-0.11	13937325500	160865	51.29	88400	89000	85200	113600	61200	87400	86639.77	3.15	0	12672	98533	92966	90133	84566	81733	91550	83150	97	26200	500	66420	100	1	19463518	16992	83.86	4.27	12	0.83	1041.00	20445.00	112700	20240611	-22.54	59900	20240119	45.74	112700	-22.54	20240611	59900	45.74	20240119	112700	-22.54	20240611	59900	45.74	20240119	3.23	N	237690	500	97 억		613302	N	N	209	N	00	N
28	20240625	141027	57	100.00	KSQ150		제약	N	N	N	N		N	85900	-1500	5	-1.72	11953684100	137932	43.97	88400	89000	85200	113600	61200	87400	86663.47	3.15	0	7584	98533	92966	90133	84566	81733	91550	83150	97	26200	500	66420	100	1	19463518	16719	82.52	4.20	12	0.71	1041.00	20445.00	112700	20240611	-23.78	59900	20240119	43.41	112700	-23.78	20240611	59900	43.41	20240119	112700	-23.78	20240611	59900	43.41	20240119	3.23	N	237690	500	97 억		613302	N	N	209	N	00	N
29	20240625	131028	57	100.00	KSQ150		제약	N	N	N	N		N	85600	-1800	5	-2.06	10247762600	117977	37.61	88400	89000	85200	113600	61200	87400	86862.26	3.15	0	1604	98533	92966	90133	84566	81733	91550	83150	97	26200	500	66420	100	1	19463518	16661	82.23	4.19	12	0.61	1041.00	20445.00	112700	20240611	-24.05	59900	20240119	42.90	112700	-24.05	20240611	59900	42.90	20240119	112700	-24.05	20240611	59900	42.90	20240119	3.23	N	237690	500	97 억		613302	N	N	209	N	00	N
30	20240625	121030	57	100.00	KSQ150		제약	N	N	N	N		N	86000	-1400	5	-1.60	8252217800	94668	30.18	88400	89000	85700	113600	61200	87400	87170.03	3.15	0	2274	98533	92966	90133	84566	81733	91550	83150	97	26200	500	66420	100	1	19463518	16739	82.61	4.21	12	0.49	1041.00	20445.00	112700	20240611	-23.69	59900	20240119	43.57	112700	-23.69	20240611	59900	43.57	20240119	112700	-23.69	20240611	59900	43.57	20240119	3.23	N	237690	500	97 억		613302	N	N	209	N	00	N
31	20240625	111028	57	100.00	KSQ150		제약	N	N	N	N		N	86600	-800	5	-0.92	6575006800	75153	23.96	88400	89000	85900	113600	61200	87400	87488.31	3.15	0	-255	98533	92966	90133	84566	81733	91550	83150	97	26200	500	66420	100	1	19463518	16855	83.19	4.24	12	0.39	1041.00	20445.00	112700	20240611	-23.16	59900	20240119	44.57	112700	-23.16	20240611	59900	44.57	20240119	112700	-23.16	20240611	59900	44.57	20240119	3.23	N	237690	500	97 억		613302	N	N	209	N	00	N
32	20240625	101026	57	100.00	KSQ150		제약	N	N	N	N		N	87900	500	2	0.57	3527901700	39997	12.75	88400	89000	87400	113600	61200	87400	88204.66	3.15	0	470	98533	92966	90133	84566	81733	91550	83150	97	26200	500	66420	100	1	19463518	17108	84.44	4.30	12	0.21	1041.00	20445.00	112700	20240611	-22.01	59900	20240119	46.74	112700	-22.01	20240611	59900	46.74	20240119	112700	-22.01	20240611	59900	46.74	20240119	3.23	N	237690	500	97 억		613302	N	N	209	N	00	N
33	20240625	091026	57	100.00	KSQ150		제약	N	N	N	N		N	88500	1100	2	1.26	1181546700	13374	4.26	88400	88800	87400	113600	61200	87400	88348.32	3.15	0	-224	98533	92966	90133	84566	81733	91550	83150	97	26200	500	66420	100	1	19463518	17225	85.01	4.33	12	0.07	1041.00	20445.00	112700	20240611	-21.47	59900	20240119	47.75	112700	-21.47	20240611	59900	47.75	20240119	112700	-21.47	20240611	59900	47.75	20240119	3.23	N	237690	500	97 억		613302	N	N	209	N	00	N
34	20240624	161026	57	100.00	KSQ150		제약	N	N	N	N		N	87400	-5400	5	-5.82	28110436200	310969	142.74	94900	95700	87300	120600	65000	92800	90404.79	3.46	0	-60104	97800	95300	93900	91400	90000	94600	90700	97	27800	500	70520	100	1	19463518	17011	83.96	4.27	12	1.60	1041.00	20445.00	112700	20240611	-22.45	59900	20240119	45.91	112700	-22.45	20240611	59900	45.91	20240119	112700	-22.45	20240611	59900	45.91	20240119	3.09	N	237690	500	97 억		673704	N	N	209	N	00	N
35	20240624	151023	57	100.00	KSQ150		제약	N	N	N	N		N	87400	-5400	5	-5.82	26322268900	290524	133.35	94900	95700	87300	120600	65000	92800	90602.65	3.46	0	-62565	97800	95300	93900	91400	90000	94600	90700	97	27800	500	70520	100	1	19463518	17011	83.96	4.27	12	1.49	1041.00	20445.00	112700	20240611	-22.45	59900	20240119	45.91	112700	-22.45	20240611	59900	45.91	20240119	112700	-22.45	20240611	59900	45.91	20240119	3.09	N	237690	500	97 억		673704	N	N	1465	N	00	N
36	20240624	141024	57	100.00	KSQ150		제약	N	N	N	N		N	88300	-4500	5	-4.85	21392929700	234471	107.62	94900	95700	88100	120600	65000	92800	91239.06	3.46	0	-57532	97800	95300	93900	91400	90000	94600	90700	97	27800	500	70520	100	1	19463518	17186	84.82	4.32	12	1.20	1041.00	20445.00	112700	20240611	-21.65	59900	20240119	47.41	112700	-21.65	20240611	59900	47.41	20240119	112700	-21.65	20240611	59900	47.41	20240119	3.09	N	237690	500	97 억		673704	N	N	1465	N	00	N
37	20240624	131022	57	100.00	KSQ150		제약	N	N	N	N		N	89400	-3400	5	-3.66	17727138000	193164	88.66	94900	95700	88800	120600	65000	92800	91772.41	3.46	0	-42731	97800	95300	93900	91400	90000	94600	90700	97	27800	500	70520	100	1	19463518	17400	85.88	4.37	12	0.99	1041.00	20445.00	112700	20240611	-20.67	59900	20240119	49.25	112700	-20.67	20240611	59900	49.25	20240119	112700	-20.67	20240611	59900	49.25	20240119	3.09	N	237690	500	97 억		673704	N	N	1465	N	00	N
38	20240624	121023	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-2800	5	-3.02	14435218300	156353	71.77	94900	95700	89600	120600	65000	92800	92324.50	3.46	0	-42336	97800	95300	93900	91400	90000	94600	90700	97	27800	500	70520	100	1	19463518	17517	86.46	4.40	12	0.80	1041.00	20445.00	112700	20240611	-20.14	59900	20240119	50.25	112700	-20.14	20240611	59900	50.25	20240119	112700	-20.14	20240611	59900	50.25	20240119	3.09	N	237690	500	97 억		673704	N	N	1465	N	00	N
39	20240624	111025	57	100.00	KSQ150		제약	N	N	N	N		N	90500	-2300	5	-2.48	12354534700	133229	61.15	94900	95700	90100	120600	65000	92800	92731.57	3.46	0	-38856	97800	95300	93900	91400	90000	94600	90700	97	27800	500	70520	100	1	19463518	17614	86.94	4.43	12	0.68	1041.00	20445.00	112700	20240611	-19.70	59900	20240119	51.09	112700	-19.70	20240611	59900	51.09	20240119	112700	-19.70	20240611	59900	51.09	20240119	3.09	N	237690	500	97 억		673704	N	N	1465	N	00	N
40	20240624	101023	57	100.00	KSQ150		제약	N	N	N	N		N	92200	-600	5	-0.65	8800857100	94192	43.23	94900	95700	91600	120600	65000	92800	93435.37	3.46	0	-24506	97800	95300	93900	91400	90000	94600	90700	97	27800	500	70520	100	1	19463518	17945	88.57	4.51	12	0.48	1041.00	20445.00	112700	20240611	-18.19	59900	20240119	53.92	112700	-18.19	20240611	59900	53.92	20240119	112700	-18.19	20240611	59900	53.92	20240119	3.09	N	237690	500	97 억		673704	N	N	1465	N	00	N
41	20240624	091023	57	100.00	KSQ150		제약	N	N	N	N		N	93800	1000	2	1.08	3401339600	35872	16.47	94900	95700	93700	120600	65000	92800	94819.41	3.46	0	-3582	97800	95300	93900	91400	90000	94600	90700	97	27800	500	70520	100	1	19463518	18257	90.11	4.59	12	0.18	1041.00	20445.00	112700	20240611	-16.77	59900	20240119	56.59	112700	-16.77	20240611	59900	56.59	20240119	112700	-16.77	20240611	59900	56.59	20240119	3.09	N	237690	500	97 억		673704	N	N	1465	N	00	N
42	20240621	160949	57	100.00	KSQ150		제약	N	N	N	N		N	92800	-100	5	-0.11	20419122400	216788	62.15	93400	96400	92500	120700	65100	92900	94192.42	3.32	0	-12779	98366	95632	93966	91232	89566	97000	92600	97	27800	500	70600	100	1	19463518	18062	89.15	4.54	12	1.11	1041.00	20445.00	112700	20240611	-17.66	59900	20240119	54.92	112700	-17.66	20240611	59900	54.92	20240119	112700	-17.66	20240611	59900	54.92	20240119	3.15	N	237690	500	97 억		646366	N	N	1465	N	00	N
43	20240621	150950	57	100.00	KSQ150		제약	N	N	N	N		N	93100	200	2	0.22	19362854000	205413	58.89	93400	96400	92500	120700	65100	92900	94263.08	3.32	0	-11855	98366	95632	93966	91232	89566	97000	92600	97	27800	500	70600	100	1	19463518	18121	89.43	4.55	12	1.06	1041.00	20445.00	112700	20240611	-17.39	59900	20240119	55.43	112700	-17.39	20240611	59900	55.43	20240119	112700	-17.39	20240611	59900	55.43	20240119	3.15	N	237690	500	97 억		646366	N	N	525	N	00	N
44	20240621	140948	57	100.00	KSQ150		제약	N	N	N	N		N	93100	200	2	0.22	16607141100	175720	50.37	93400	96400	93000	120700	65100	92900	94509.17	3.32	0	-12710	98366	95632	93966	91232	89566	97000	92600	97	27800	500	70600	100	1	19463518	18121	89.43	4.55	12	0.90	1041.00	20445.00	112700	20240611	-17.39	59900	20240119	55.43	112700	-17.39	20240611	59900	55.43	20240119	112700	-17.39	20240611	59900	55.43	20240119	3.15	N	237690	500	97 억		646366	N	N	525	N	00	N
45	20240621	130950	57	100.00	KSQ150		제약	N	N	N	N		N	94000	1100	2	1.18	14659766800	154889	44.40	93400	96400	93100	120700	65100	92900	94646.99	3.32	0	-5575	98366	95632	93966	91232	89566	97000	92600	97	27800	500	70600	100	1	19463518	18296	90.30	4.60	12	0.80	1041.00	20445.00	112700	20240611	-16.59	59900	20240119	56.93	112700	-16.59	20240611	59900	56.93	20240119	112700	-16.59	20240611	59900	56.93	20240119	3.15	N	237690	500	97 억		646366	N	N	525	N	00	N
46	20240621	120952	57	100.00	KSQ150		제약	N	N	N	N		N	93700	800	2	0.86	13356249100	140992	40.42	93400	96400	93100	120700	65100	92900	94730.62	3.32	0	-7047	98366	95632	93966	91232	89566	97000	92600	97	27800	500	70600	100	1	19463518	18237	90.01	4.58	12	0.72	1041.00	20445.00	112700	20240611	-16.86	59900	20240119	56.43	112700	-16.86	20240611	59900	56.43	20240119	112700	-16.86	20240611	59900	56.43	20240119	3.15	N	237690	500	97 억		646366	N	N	525	N	00	N
47	20240621	110950	57	100.00	KSQ150		제약	N	N	N	N		N	93700	800	2	0.86	12361688600	130369	37.37	93400	96400	93100	120700	65100	92900	94820.86	3.32	0	-3845	98366	95632	93966	91232	89566	97000	92600	97	27800	500	70600	100	1	19463518	18237	90.01	4.58	12	0.67	1041.00	20445.00	112700	20240611	-16.86	59900	20240119	56.43	112700	-16.86	20240611	59900	56.43	20240119	112700	-16.86	20240611	59900	56.43	20240119	3.15	N	237690	500	97 억		646366	N	N	525	N	00	N
48	20240621	100946	57	100.00	KSQ150		제약	N	N	N	N		N	95000	2100	2	2.26	9875747200	103964	29.80	93400	96400	93100	120700	65100	92900	94992.11	3.32	0	-2850	98366	95632	93966	91232	89566	97000	92600	97	27800	500	70600	100	1	19463518	18490	91.26	4.65	12	0.53	1041.00	20445.00	112700	20240611	-15.71	59900	20240119	58.60	112700	-15.71	20240611	59900	58.60	20240119	112700	-15.71	20240611	59900	58.60	20240119	3.15	N	237690	500	97 억		646366	N	N	525	N	00	N
49	20240621	090953	57	100.00	KSQ150		제약	N	N	N	N		N	93900	1000	2	1.08	1996742300	21211	6.08	93400	95000	93100	120700	65100	92900	94137.46	3.32	0	-4985	98366	95632	93966	91232	89566	97000	92600	97	27800	500	70600	100	1	19463518	18276	90.20	4.59	12	0.11	1041.00	20445.00	112700	20240611	-16.68	59900	20240119	56.76	112700	-16.68	20240611	59900	56.76	20240119	112700	-16.68	20240611	59900	56.76	20240119	3.15	N	237690	500	97 억		646366	N	N	525	N	00	N
50	20240620	160945	57	100.00	KSQ150		제약	N	N	N	N		N	92900	600	2	0.65	32656260100	346690	174.29	92500	96700	92300	119900	64700	92300	94194.76	3.20	0	19379	95700	94000	92500	90800	89300	94850	91650	97	27600	500	70140	100	1	19463518	18082	89.24	4.54	12	1.78	1041.00	20445.00	112700	20240611	-17.57	59900	20240119	55.09	112700	-17.57	20240611	59900	55.09	20240119	112700	-17.57	20240611	59900	55.09	20240119	3.08	N	237690	500	97 억		622069	N	N	525	N	00	N
51	20240620	150946	57	100.00	KSQ150		제약	N	N	N	N		N	92800	500	2	0.54	31887774700	338415	170.13	92500	96700	92300	119900	64700	92300	94226.84	3.20	0	17998	95700	94000	92500	90800	89300	94850	91650	97	27600	500	70140	100	1	19463518	18062	89.15	4.54	12	1.74	1041.00	20445.00	112700	20240611	-17.66	59900	20240119	54.92	112700	-17.66	20240611	59900	54.92	20240119	112700	-17.66	20240611	59900	54.92	20240119	3.08	N	237690	500	97 억		622069	N	N	707	N	00	N
52	20240620	140947	57	100.00	KSQ150		제약	N	N	N	N		N	92600	300	2	0.33	28607303000	303087	152.37	92500	96700	92300	119900	64700	92300	94386.44	3.20	0	7216	95700	94000	92500	90800	89300	94850	91650	97	27600	500	70140	100	1	19463518	18023	88.95	4.53	12	1.56	1041.00	20445.00	112700	20240611	-17.83	59900	20240119	54.59	112700	-17.83	20240611	59900	54.59	20240119	112700	-17.83	20240611	59900	54.59	20240119	3.08	N	237690	500	97 억		622069	N	N	707	N	00	N
53	20240620	130947	57	100.00	KSQ150		제약	N	N	N	N		N	92800	500	2	0.54	27002627800	285776	143.67	92500	96700	92300	119900	64700	92300	94488.79	3.20	0	8452	95700	94000	92500	90800	89300	94850	91650	97	27600	500	70140	100	1	19463518	18062	89.15	4.54	12	1.47	1041.00	20445.00	112700	20240611	-17.66	59900	20240119	54.92	112700	-17.66	20240611	59900	54.92	20240119	112700	-17.66	20240611	59900	54.92	20240119	3.08	N	237690	500	97 억		622069	N	N	707	N	00	N
54	20240620	120945	57	100.00	KSQ150		제약	N	N	N	N		N	92700	400	2	0.43	24510724600	258890	130.15	92500	96700	92300	119900	64700	92300	94676.21	3.20	0	9498	95700	94000	92500	90800	89300	94850	91650	97	27600	500	70140	100	1	19463518	18043	89.05	4.53	12	1.33	1041.00	20445.00	112700	20240611	-17.75	59900	20240119	54.76	112700	-17.75	20240611	59900	54.76	20240119	112700	-17.75	20240611	59900	54.76	20240119	3.08	N	237690	500	97 억		622069	N	N	707	N	00	N
55	20240620	110947	57	100.00	KSQ150		제약	N	N	N	N		N	93900	1600	2	1.73	20354423700	214254	107.71	92500	96700	92300	119900	64700	92300	95001.37	3.20	0	14104	95700	94000	92500	90800	89300	94850	91650	97	27600	500	70140	100	1	19463518	18276	90.20	4.59	12	1.10	1041.00	20445.00	112700	20240611	-16.68	59900	20240119	56.76	112700	-16.68	20240611	59900	56.76	20240119	112700	-16.68	20240611	59900	56.76	20240119	3.08	N	237690	500	97 억		622069	N	N	707	N	00	N
56	20240620	100946	57	100.00	KSQ150		제약	N	N	N	N		N	94600	2300	2	2.49	15071883400	158640	79.75	92500	96700	92300	119900	64700	92300	95006.83	3.20	0	22395	95700	94000	92500	90800	89300	94850	91650	97	27600	500	70140	100	1	19463518	18412	90.87	4.63	12	0.82	1041.00	20445.00	112700	20240611	-16.06	59900	20240119	57.93	112700	-16.06	20240611	59900	57.93	20240119	112700	-16.06	20240611	59900	57.93	20240119	3.08	N	237690	500	97 억		622069	N	N	707	N	00	N
57	20240620	090951	57	100.00	KSQ150		제약	N	N	N	N		N	93900	1600	2	1.73	2198497900	23538	11.83	92500	94500	92300	119900	64700	92300	93402.07	3.20	0	6184	95700	94000	92500	90800	89300	94850	91650	97	27600	500	70140	100	1	19463518	18276	90.20	4.59	12	0.12	1041.00	20445.00	112700	20240611	-16.68	59900	20240119	56.76	112700	-16.68	20240611	59900	56.76	20240119	112700	-16.68	20240611	59900	56.76	20240119	3.08	N	237690	500	97 억		622069	N	N	707	N	00	N
58	20240619	160941	57	100.00	KSQ150		제약	N	N	N	N		N	92300	0	3	0.00	18063161100	195740	54.49	91100	94200	91000	119900	64700	92300	92281.37	3.27	0	-18251	96300	94300	91500	89500	86700	92900	88100	97	27600	500	70140	100	1	19463518	17965	88.66	4.51	12	1.01	1041.00	20445.00	112700	20240611	-18.10	59900	20240119	54.09	112700	-18.10	20240611	59900	54.09	20240119	112700	-18.10	20240611	59900	54.09	20240119	3.10	N	237690	500	97 억		636881	N	N	707	N	00	N
59	20240619	150941	57	100.00	KSQ150		제약	N	N	N	N		N	92100	-200	5	-0.22	17424006400	188805	52.56	91100	94200	91000	119900	64700	92300	92285.72	3.27	0	-16761	96300	94300	91500	89500	86700	92900	88100	97	27600	500	70140	100	1	19463518	17926	88.47	4.50	12	0.97	1041.00	20445.00	112700	20240611	-18.28	59900	20240119	53.76	112700	-18.28	20240611	59900	53.76	20240119	112700	-18.28	20240611	59900	53.76	20240119	3.10	N	237690	500	97 억		636881	N	N	907	N	00	N
60	20240619	140950	57	100.00	KSQ150		제약	N	N	N	N		N	92100	-200	5	-0.22	14991377000	162454	45.22	91100	94200	91000	119900	64700	92300	92280.74	3.27	0	-8681	96300	94300	91500	89500	86700	92900	88100	97	27600	500	70140	100	1	19463518	17926	88.47	4.50	12	0.83	1041.00	20445.00	112700	20240611	-18.28	59900	20240119	53.76	112700	-18.28	20240611	59900	53.76	20240119	112700	-18.28	20240611	59900	53.76	20240119	3.10	N	237690	500	97 억		636881	N	N	907	N	00	N
61	20240619	130938	57	100.00	KSQ150		제약	N	N	N	N		N	91800	-500	5	-0.54	13746541400	148920	41.45	91100	94200	91000	119900	64700	92300	92308.23	3.27	0	-5272	96300	94300	91500	89500	86700	92900	88100	97	27600	500	70140	100	1	19463518	17868	88.18	4.49	12	0.77	1041.00	20445.00	112700	20240611	-18.54	59900	20240119	53.26	112700	-18.54	20240611	59900	53.26	20240119	112700	-18.54	20240611	59900	53.26	20240119	3.10	N	237690	500	97 억		636881	N	N	907	N	00	N
62	20240619	120939	57	100.00	KSQ150		제약	N	N	N	N		N	92100	-200	5	-0.22	11861722700	128395	35.74	91100	94200	91000	119900	64700	92300	92384.67	3.27	0	134	96300	94300	91500	89500	86700	92900	88100	97	27600	500	70140	100	1	19463518	17926	88.47	4.50	12	0.66	1041.00	20445.00	112700	20240611	-18.28	59900	20240119	53.76	112700	-18.28	20240611	59900	53.76	20240119	112700	-18.28	20240611	59900	53.76	20240119	3.10	N	237690	500	97 억		636881	N	N	907	N	00	N
63	20240619	110943	57	100.00	KSQ150		제약	N	N	N	N		N	92600	300	2	0.33	10114730700	109450	30.47	91100	94200	91000	119900	64700	92300	92414.26	3.27	0	6285	96300	94300	91500	89500	86700	92900	88100	97	27600	500	70140	100	1	19463518	18023	88.95	4.53	12	0.56	1041.00	20445.00	112700	20240611	-17.83	59900	20240119	54.59	112700	-17.83	20240611	59900	54.59	20240119	112700	-17.83	20240611	59900	54.59	20240119	3.10	N	237690	500	97 억		636881	N	N	907	N	00	N
64	20240619	100945	57	100.00	KSQ150		제약	N	N	N	N		N	93500	1200	2	1.30	6482641100	70521	19.63	91100	93500	91000	119900	64700	92300	91924.53	3.27	0	9219	96300	94300	91500	89500	86700	92900	88100	97	27600	500	70140	100	1	19463518	18198	89.82	4.57	12	0.36	1041.00	20445.00	112700	20240611	-17.04	59900	20240119	56.09	112700	-17.04	20240611	59900	56.09	20240119	112700	-17.04	20240611	59900	56.09	20240119	3.10	N	237690	500	97 억		636881	N	N	907	N	00	N
65	20240619	090949	57	100.00	KSQ150		제약	N	N	N	N		N	91300	-1000	5	-1.08	1860016200	20383	5.67	91100	92000	91000	119900	64700	92300	91248.98	3.27	0	1078	96300	94300	91500	89500	86700	92900	88100	97	27600	500	70140	100	1	19463518	17770	87.70	4.47	12	0.10	1041.00	20445.00	112700	20240611	-18.99	59900	20240119	52.42	112700	-18.99	20240611	59900	52.42	20240119	112700	-18.99	20240611	59900	52.42	20240119	3.10	N	237690	500	97 억		636881	N	N	907	N	00	N
66	20240618	160937	57	100.00	KSQ150		제약	N	N	N	N		N	92300	-100	5	-0.11	32395619500	356839	195.70	92800	93500	88700	120100	64700	92400	90783.19	3.20	0	-24396	94666	93532	92566	91432	90466	93050	90950	97	27700	500	70220	100	1	19318020	17831	88.66	4.51	12	1.85	1041.00	20445.00	112700	20240611	-18.10	59900	20240119	54.09	112700	-18.10	20240611	59900	54.09	20240119	112700	-18.10	20240611	59900	54.09	20240119	3.08	N	237690	500	96 억		618171	N	N	907	N	00	N
67	20240618	150936	57	100.00	KSQ150		제약	N	N	N	N		N	92200	-200	5	-0.22	31490007700	347029	190.32	92800	93500	88700	120100	64700	92400	90741.71	3.20	0	-22097	94666	93532	92566	91432	90466	93050	90950	97	27700	500	70220	100	1	19318020	17811	88.57	4.51	12	1.80	1041.00	20445.00	112700	20240611	-18.19	59900	20240119	53.92	112700	-18.19	20240611	59900	53.92	20240119	112700	-18.19	20240611	59900	53.92	20240119	3.08	N	237690	500	96 억		618171	N	N	802	N	00	N
68	20240618	140939	57	100.00	KSQ150		제약	N	N	N	N		N	91700	-700	5	-0.76	23615656000	262011	143.70	92800	93000	88700	120100	64700	92400	90132.30	3.20	0	-21407	94666	93532	92566	91432	90466	93050	90950	97	27700	500	70220	100	1	19318020	17715	88.09	4.49	12	1.36	1041.00	20445.00	112700	20240611	-18.63	59900	20240119	53.09	112700	-18.63	20240611	59900	53.09	20240119	112700	-18.63	20240611	59900	53.09	20240119	3.08	N	237690	500	96 억		618171	N	N	802	N	00	N
69	20240618	130941	57	100.00	KSQ150		제약	N	N	N	N		N	89600	-2800	5	-3.03	17810785100	198312	108.76	92800	93000	88700	120100	64700	92400	89811.93	3.20	0	-31961	94666	93532	92566	91432	90466	93050	90950	97	27700	500	70220	100	1	19318020	17309	86.07	4.38	12	1.03	1041.00	20445.00	112700	20240611	-20.50	59900	20240119	49.58	112700	-20.50	20240611	59900	49.58	20240119	112700	-20.50	20240611	59900	49.58	20240119	3.08	N	237690	500	96 억		618171	N	N	802	N	00	N
70	20240618	120938	57	100.00	KSQ150		제약	N	N	N	N		N	89000	-3400	5	-3.68	16447057400	183034	100.38	92800	93000	88700	120100	64700	92400	89857.92	3.20	0	-29860	94666	93532	92566	91432	90466	93050	90950	97	27700	500	70220	100	1	19318020	17193	85.49	4.35	12	0.95	1041.00	20445.00	112700	20240611	-21.03	59900	20240119	48.58	112700	-21.03	20240611	59900	48.58	20240119	112700	-21.03	20240611	59900	48.58	20240119	3.08	N	237690	500	96 억		618171	N	N	802	N	00	N
71	20240618	110938	57	100.00	KSQ150		제약	N	N	N	N		N	89100	-3300	5	-3.57	14452170000	160627	88.09	92800	93000	88700	120100	64700	92400	89973.46	3.20	0	-30885	94666	93532	92566	91432	90466	93050	90950	97	27700	500	70220	100	1	19318020	17212	85.59	4.36	12	0.83	1041.00	20445.00	112700	20240611	-20.94	59900	20240119	48.75	112700	-20.94	20240611	59900	48.75	20240119	112700	-20.94	20240611	59900	48.75	20240119	3.08	N	237690	500	96 억		618171	N	N	802	N	00	N
72	20240618	100936	57	100.00	KSQ150		제약	N	N	N	N		N	89400	-3000	5	-3.25	9288329700	102691	56.32	92800	93000	89100	120100	64700	92400	90449.29	3.20	0	-25281	94666	93532	92566	91432	90466	93050	90950	97	27700	500	70220	100	1	19318020	17270	85.88	4.37	12	0.53	1041.00	20445.00	112700	20240611	-20.67	59900	20240119	49.25	112700	-20.67	20240611	59900	49.25	20240119	112700	-20.67	20240611	59900	49.25	20240119	3.08	N	237690	500	96 억		618171	N	N	802	N	00	N
73	20240618	090946	57	100.00	KSQ150		제약	N	N	N	N		N	91700	-700	5	-0.76	1569333100	17034	9.34	92800	93000	91200	120100	64700	92400	92129.44	3.20	0	-5616	94666	93532	92566	91432	90466	93050	90950	97	27700	500	70220	100	1	19318020	17715	88.09	4.49	12	0.09	1041.00	20445.00	112700	20240611	-18.63	59900	20240119	53.09	112700	-18.63	20240611	59900	53.09	20240119	112700	-18.63	20240611	59900	53.09	20240119	3.08	N	237690	500	96 억		618171	N	N	802	N	00	N
74	20240617	160930	57	100.00	KSQ150		제약	N	N	N	N		N	92400	-400	5	-0.43	16776107600	181165	86.47	93000	93700	91600	120600	65000	92800	92601.39	3.19	0	13393	96000	94400	93600	92000	91200	94000	91600	97	27800	500	70520	100	1	19318020	17850	88.76	4.52	12	0.94	1041.00	20445.00	112700	20240611	-18.01	59900	20240119	54.26	112700	-18.01	20240611	59900	54.26	20240119	112700	-18.01	20240611	59900	54.26	20240119	2.97	N	237690	500	96 억		615857	N	N	802	N	00	N
75	20240617	150937	57	100.00	KSQ150		제약	N	N	N	N		N	92300	-500	5	-0.54	15997416700	172736	82.45	93000	93700	91600	120600	65000	92800	92611.38	3.19	0	11474	96000	94400	93600	92000	91200	94000	91600	97	27800	500	70520	100	1	19318020	17831	88.66	4.51	12	0.89	1041.00	20445.00	112700	20240611	-18.10	59900	20240119	54.09	112700	-18.10	20240611	59900	54.09	20240119	112700	-18.10	20240611	59900	54.09	20240119	2.97	N	237690	500	96 억		615857	N	N	800	N	00	N
76	20240617	140928	57	100.00	KSQ150		제약	N	N	N	N		N	92300	-500	5	-0.54	14406757200	155515	74.23	93000	93700	91600	120600	65000	92800	92638.48	3.19	0	8614	96000	94400	93600	92000	91200	94000	91600	97	27800	500	70520	100	1	19318020	17831	88.66	4.51	12	0.81	1041.00	20445.00	112700	20240611	-18.10	59900	20240119	54.09	112700	-18.10	20240611	59900	54.09	20240119	112700	-18.10	20240611	59900	54.09	20240119	2.97	N	237690	500	96 억		615857	N	N	800	N	00	N
77	20240617	130927	57	100.00	KSQ150		제약	N	N	N	N		N	92400	-400	5	-0.43	10129308500	109471	52.25	93000	93700	91600	120600	65000	92800	92528.32	3.19	0	-9394	96000	94400	93600	92000	91200	94000	91600	97	27800	500	70520	100	1	19318020	17850	88.76	4.52	12	0.57	1041.00	20445.00	112700	20240611	-18.01	59900	20240119	54.26	112700	-18.01	20240611	59900	54.26	20240119	112700	-18.01	20240611	59900	54.26	20240119	2.97	N	237690	500	96 억		615857	N	N	800	N	00	N
78	20240617	120928	57	100.00	KSQ150		제약	N	N	N	N		N	92100	-700	5	-0.75	9016674500	97426	46.50	93000	93700	91600	120600	65000	92800	92547.61	3.19	0	-10081	96000	94400	93600	92000	91200	94000	91600	97	27800	500	70520	100	1	19318020	17792	88.47	4.50	12	0.50	1041.00	20445.00	112700	20240611	-18.28	59900	20240119	53.76	112700	-18.28	20240611	59900	53.76	20240119	112700	-18.28	20240611	59900	53.76	20240119	2.97	N	237690	500	96 억		615857	N	N	800	N	00	N
79	20240617	110921	57	100.00	KSQ150		제약	N	N	N	N		N	92400	-400	5	-0.43	8076897800	87232	41.64	93000	93700	91600	120600	65000	92800	92589.75	3.19	0	-11450	96000	94400	93600	92000	91200	94000	91600	97	27800	500	70520	100	1	19318020	17850	88.76	4.52	12	0.45	1041.00	20445.00	112700	20240611	-18.01	59900	20240119	54.26	112700	-18.01	20240611	59900	54.26	20240119	112700	-18.01	20240611	59900	54.26	20240119	2.97	N	237690	500	96 억		615857	N	N	800	N	00	N
80	20240617	100922	57	100.00	KSQ150		제약	N	N	N	N		N	92400	-400	5	-0.43	6115199700	65926	31.47	93000	93700	91600	120600	65000	92800	92758.21	3.19	0	-11258	96000	94400	93600	92000	91200	94000	91600	97	27800	500	70520	100	1	19318020	17850	88.76	4.52	12	0.34	1041.00	20445.00	112700	20240611	-18.01	59900	20240119	54.26	112700	-18.01	20240611	59900	54.26	20240119	112700	-18.01	20240611	59900	54.26	20240119	2.97	N	237690	500	96 억		615857	N	N	800	N	00	N
81	20240617	090926	57	100.00	KSQ150		제약	N	N	N	N		N	92800	0	3	0.00	1924041600	20820	9.94	93000	93000	91600	120600	65000	92800	92403.25	3.19	0	-2235	96000	94400	93600	92000	91200	94000	91600	97	27800	500	70520	100	1	19318020	17927	89.15	4.54	12	0.11	1041.00	20445.00	112700	20240611	-17.66	59900	20240119	54.92	112700	-17.66	20240611	59900	54.92	20240119	112700	-17.66	20240611	59900	54.92	20240119	2.97	N	237690	500	96 억		615857	N	N	800	N	00	N
82	20240614	160804	57	100.00	KSQ150		제약	N	N	N	N		N	92800	-1400	5	-1.49	19118487800	203560	38.30	95200	95200	92800	122400	66000	94200	93926.61	3.37	0	-21698	99933	97066	94933	92066	89933	96000	91000	97	28200	500	71590	100	1	19318020	17927	89.15	4.54	12	1.05	1041.00	20445.00	112700	20240611	-17.66	59900	20240119	54.92	112700	-17.66	20240611	59900	54.92	20240119	112700	-17.66	20240611	59900	54.92	20240119	3.13	N	237690	500	96 억		651073	N	N	800	N	00	N
83	20240614	150807	57	100.00	KSQ150		제약	N	N	N	N		N	93200	-1000	5	-1.06	17304721200	184039	34.63	95200	95200	93000	122400	66000	94200	94026.53	3.37	0	-15006	99933	97066	94933	92066	89933	96000	91000	97	28200	500	71590	100	1	19318020	18004	89.53	4.56	12	0.95	1041.00	20445.00	112700	20240611	-17.30	59900	20240119	55.59	112700	-17.30	20240611	59900	55.59	20240119	112700	-17.30	20240611	59900	55.59	20240119	3.13	N	237690	500	96 억		651073	N	N	228	N	00	N
84	20240614	140805	57	100.00	KSQ150		제약	N	N	N	N		N	93900	-300	5	-0.32	13852352400	147039	27.66	95200	95200	93000	122400	66000	94200	94208.76	3.37	0	325	99933	97066	94933	92066	89933	96000	91000	97	28200	500	71590	100	1	19318020	18140	90.20	4.59	12	0.76	1041.00	20445.00	112700	20240611	-16.68	59900	20240119	56.76	112700	-16.68	20240611	59900	56.76	20240119	112700	-16.68	20240611	59900	56.76	20240119	3.13	N	237690	500	96 억		651073	N	N	228	N	00	N
85	20240614	130808	57	100.00	KSQ150		제약	N	N	N	N		N	93700	-500	5	-0.53	12238876700	129861	24.43	95200	95200	93000	122400	66000	94200	94246.33	3.37	0	429	99933	97066	94933	92066	89933	96000	91000	97	28200	500	71590	100	1	19318020	18101	90.01	4.58	12	0.67	1041.00	20445.00	112700	20240611	-16.86	59900	20240119	56.43	112700	-16.86	20240611	59900	56.43	20240119	112700	-16.86	20240611	59900	56.43	20240119	3.13	N	237690	500	96 억		651073	N	N	228	N	00	N
86	20240614	120810	57	100.00	KSQ150		제약	N	N	N	N		N	94800	600	2	0.64	10345179100	109811	20.66	95200	95200	93000	122400	66000	94200	94209.03	3.37	0	2973	99933	97066	94933	92066	89933	96000	91000	97	28200	500	71590	100	1	19318020	18313	91.07	4.64	12	0.57	1041.00	20445.00	112700	20240611	-15.88	59900	20240119	58.26	112700	-15.88	20240611	59900	58.26	20240119	112700	-15.88	20240611	59900	58.26	20240119	3.13	N	237690	500	96 억		651073	N	N	228	N	00	N
87	20240614	110912	57	100.00	KSQ150		제약	N	N	N	N		N	94500	300	2	0.32	8162065500	86790	16.33	95200	95200	93000	122400	66000	94200	94042.03	3.37	0	803	99933	97066	94933	92066	89933	96000	91000	97	28200	500	71590	100	1	19318020	18256	90.78	4.62	12	0.45	1041.00	20445.00	112700	20240611	-16.15	59900	20240119	57.76	112700	-16.15	20240611	59900	57.76	20240119	112700	-16.15	20240611	59900	57.76	20240119	3.13	N	237690	500	96 억		651073	N	N	228	N	00	N
88	20240614	100910	57	100.00	KSQ150		제약	N	N	N	N		N	94400	200	2	0.21	5445944400	58017	10.92	95200	95200	93000	122400	66000	94200	93862.26	3.37	0	-497	99933	97066	94933	92066	89933	96000	91000	97	28200	500	71590	100	1	19318020	18236	90.68	4.62	12	0.30	1041.00	20445.00	112700	20240611	-16.24	59900	20240119	57.60	112700	-16.24	20240611	59900	57.60	20240119	112700	-16.24	20240611	59900	57.60	20240119	3.13	N	237690	500	96 억		651073	N	N	228	N	00	N
89	20240614	090915	57	100.00	KSQ150		제약	N	N	N	N		N	94600	400	2	0.42	2011922900	21386	4.02	95200	95200	93000	122400	66000	94200	94070.58	3.37	0	-1315	99933	97066	94933	92066	89933	96000	91000	97	28200	500	71590	100	1	19318020	18275	90.87	4.63	12	0.11	1041.00	20445.00	112700	20240611	-16.06	59900	20240119	57.93	112700	-16.06	20240611	59900	57.93	20240119	112700	-16.06	20240611	59900	57.93	20240119	3.13	N	237690	500	96 억		651073	N	N	228	N	00	N
90	20240613	160902	57	100.00	KSQ150		제약	N	N	N	N		N	94200	-100	5	-0.11	50380029800	528887	50.07	95900	97800	92800	122500	66100	94300	95259.80	3.73	0	-59794	112566	103432	97566	88432	82566	100500	85500	97	28200	500	71660	100	1	19318020	18198	90.49	4.61	12	2.74	1041.00	20445.00	112700	20240611	-16.42	59900	20240119	57.26	112700	-16.42	20240611	59900	57.26	20240119	112700	-16.42	20240611	59900	57.26	20240119	3.10	N	237690	500	96 억		720413	N	N	228	N	00	N
91	20240613	150918	57	100.00	KSQ150		제약	N	N	N	N		N	93000	-1300	5	-1.38	46532118900	487851	46.19	95900	97800	92800	122500	66100	94300	95383.40	3.73	0	-60863	112566	103432	97566	88432	82566	100500	85500	97	28200	500	71660	100	1	19318020	17966	89.34	4.55	12	2.53	1041.00	20445.00	112700	20240611	-17.48	59900	20240119	55.26	112700	-17.48	20240611	59900	55.26	20240119	112700	-17.48	20240611	59900	55.26	20240119	3.10	N	237690	500	96 억		720413	N	N	670	N	00	N
92	20240613	140907	57	100.00	KSQ150		제약	N	N	N	N		N	93600	-700	5	-0.74	41633688300	435272	41.21	95900	97800	93100	122500	66100	94300	95652.03	3.73	0	-61657	112566	103432	97566	88432	82566	100500	85500	97	28200	500	71660	100	1	19318020	18082	89.91	4.58	12	2.25	1041.00	20445.00	112700	20240611	-16.95	59900	20240119	56.26	112700	-16.95	20240611	59900	56.26	20240119	112700	-16.95	20240611	59900	56.26	20240119	3.10	N	237690	500	96 억		720413	N	N	670	N	00	N
93	20240613	130906	57	100.00	KSQ150		제약	N	N	N	N		N	94500	200	2	0.21	37106018000	386929	36.63	95900	97800	93800	122500	66100	94300	95901.72	3.73	0	-55566	112566	103432	97566	88432	82566	100500	85500	97	28200	500	71660	100	1	19318020	18256	90.78	4.62	12	2.00	1041.00	20445.00	112700	20240611	-16.15	59900	20240119	57.76	112700	-16.15	20240611	59900	57.76	20240119	112700	-16.15	20240611	59900	57.76	20240119	3.10	N	237690	500	96 억		720413	N	N	670	N	00	N
94	20240613	120909	57	100.00	KSQ150		제약	N	N	N	N		N	94700	400	2	0.42	34092342300	355121	33.62	95900	97800	93800	122500	66100	94300	96005.46	3.73	0	-46434	112566	103432	97566	88432	82566	100500	85500	97	28200	500	71660	100	1	19318020	18294	90.97	4.63	12	1.84	1041.00	20445.00	112700	20240611	-15.97	59900	20240119	58.10	112700	-15.97	20240611	59900	58.10	20240119	112700	-15.97	20240611	59900	58.10	20240119	3.10	N	237690	500	96 억		720413	N	N	670	N	00	N
95	20240613	110902	57	100.00	KSQ150		제약	N	N	N	N		N	94800	500	2	0.53	30109660000	312999	29.63	95900	97800	94800	122500	66100	94300	96201.62	3.73	0	-28550	112566	103432	97566	88432	82566	100500	85500	97	28200	500	71660	100	1	19318020	18313	91.07	4.64	12	1.62	1041.00	20445.00	112700	20240611	-15.88	59900	20240119	58.26	112700	-15.88	20240611	59900	58.26	20240119	112700	-15.88	20240611	59900	58.26	20240119	3.10	N	237690	500	96 억		720413	N	N	670	N	00	N
96	20240613	100902	57	100.00	KSQ150		제약	N	N	N	N		N	97100	2800	2	2.97	24859564300	258126	24.44	95900	97800	94900	122500	66100	94300	96313.41	3.73	0	-18250	112566	103432	97566	88432	82566	100500	85500	97	28200	500	71660	100	1	19318020	18758	93.28	4.75	12	1.34	1041.00	20445.00	112700	20240611	-13.84	59900	20240119	62.10	112700	-13.84	20240611	59900	62.10	20240119	112700	-13.84	20240611	59900	62.10	20240119	3.10	N	237690	500	96 억		720413	N	N	670	N	00	N
97	20240613	090910	57	100.00	KSQ150		제약	N	N	N	N		N	97100	2800	2	2.97	11914861700	124146	11.75	95900	97500	94900	122500	66100	94300	95984.24	3.73	0	-10082	112566	103432	97566	88432	82566	100500	85500	97	28200	500	71660	100	1	19318020	18758	93.28	4.75	12	0.64	1041.00	20445.00	112700	20240611	-13.84	59900	20240119	62.10	112700	-13.84	20240611	59900	62.10	20240119	112700	-13.84	20240611	59900	62.10	20240119	3.10	N	237690	500	96 억		720413	N	N	670	N	00	N
98	20240612	160854	57	100.00	KSQ150		제약	N	N	N	N		N	94300	-10500	5	-10.02	99310359500	1028001	166.23	104800	106700	91700	136200	73400	104800	96619.38	4.15	0	-103475	115666	110232	107266	101832	98866	108750	100350	97	31400	500	79640	100	1	19318020	18217	90.59	4.61	12	5.32	1041.00	20445.00	112700	20240611	-16.33	59900	20240119	57.43	112700	-16.33	20240611	59900	57.43	20240119	112700	-16.33	20240611	59900	57.43	20240119	3.06	N	237690	500	96 억		802631	N	N	670	N	00	N
99	20240612	150905	57	100.00	KSQ150		제약	N	N	N	N		N	92300	-12500	5	-11.93	87088139200	897205	145.08	104800	106700	92000	136200	73400	104800	97066.03	4.15	0	-101721	115666	110232	107266	101832	98866	108750	100350	97	31400	500	79640	100	1	19318020	17831	88.66	4.51	12	4.64	1041.00	20445.00	112700	20240611	-18.10	59900	20240119	54.09	112700	-18.10	20240611	59900	54.09	20240119	112700	-18.10	20240611	59900	54.09	20240119	3.06	N	237690	500	96 억		802631	N	N	707	N	00	N
100	20240612	140858	57	100.00	KSQ150		제약	N	N	N	N		N	95100	-9700	5	-9.26	45897887600	459253	74.26	104800	106700	94400	136200	73400	104800	99940.29	4.15	0	-42354	115666	110232	107266	101832	98866	108750	100350	97	31400	500	79640	100	1	19318020	18371	91.35	4.65	12	2.38	1041.00	20445.00	112700	20240611	-15.62	59900	20240119	58.76	112700	-15.62	20240611	59900	58.76	20240119	112700	-15.62	20240611	59900	58.76	20240119	3.06	N	237690	500	96 억		802631	N	N	707	N	00	N
101	20240612	130900	57	100.00	KSQ150		제약	N	N	N	N		N	101900	-2900	5	-2.77	19331345300	186930	30.23	104800	106700	101200	136200	73400	104800	103414.87	4.15	0	-29069	115666	110232	107266	101832	98866	108750	100350	97	31400	500	79640	100	1	19318020	19685	97.89	4.98	12	0.97	1041.00	20445.00	112700	20240611	-9.58	59900	20240119	70.12	112700	-9.58	20240611	59900	70.12	20240119	112700	-9.58	20240611	59900	70.12	20240119	3.06	N	237690	500	96 억		802631	N	N	707	N	00	N
102	20240612	120857	57	100.00	KSQ150		제약	N	N	N	N		N	102100	-2700	5	-2.58	17987542500	173778	28.10	104800	106700	101200	136200	73400	104800	103508.73	4.15	0	-31387	115666	110232	107266	101832	98866	108750	100350	97	31400	500	79640	100	1	19318020	19724	98.08	4.99	12	0.90	1041.00	20445.00	112700	20240611	-9.41	59900	20240119	70.45	112700	-9.41	20240611	59900	70.45	20240119	112700	-9.41	20240611	59900	70.45	20240119	3.06	N	237690	500	96 억		802631	N	N	707	N	00	N
103	20240612	110857	57	100.00	KSQ150		제약	N	N	N	N		N	102100	-2700	5	-2.58	14830554400	142734	23.08	104800	106700	102100	136200	73400	104800	103903.43	4.15	0	-32983	115666	110232	107266	101832	98866	108750	100350	97	31400	500	79640	100	1	19318020	19724	98.08	4.99	12	0.74	1041.00	20445.00	112700	20240611	-9.41	59900	20240119	70.45	112700	-9.41	20240611	59900	70.45	20240119	112700	-9.41	20240611	59900	70.45	20240119	3.06	N	237690	500	96 억		802631	N	N	707	N	00	N
104	20240612	100859	57	100.00	KSQ150		제약	N	N	N	N		N	103100	-1700	5	-1.62	10607485900	101559	16.42	104800	106700	102700	136200	73400	104800	104446.53	4.15	0	-28780	115666	110232	107266	101832	98866	108750	100350	97	31400	500	79640	100	1	19318020	19917	99.04	5.04	12	0.53	1041.00	20445.00	112700	20240611	-8.52	59900	20240119	72.12	112700	-8.52	20240611	59900	72.12	20240119	112700	-8.52	20240611	59900	72.12	20240119	3.06	N	237690	500	96 억		802631	N	N	707	N	00	N
105	20240612	090900	57	100.00	KSQ150		제약	N	N	N	N		N	105300	500	2	0.48	2380122100	22732	3.68	104800	106200	103900	136200	73400	104800	104703.59	4.15	0	-12701	115666	110232	107266	101832	98866	108750	100350	97	31400	500	79640	100	1	19318020	20342	101.15	5.15	12	0.12	1041.00	20445.00	112700	20240611	-6.57	59900	20240119	75.79	112700	-6.57	20240611	59900	75.79	20240119	112700	-6.57	20240611	59900	75.79	20240119	3.06	N	237690	500	96 억		802631	N	N	707	N	00	N
106	20240610	160851	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	104500	-5100	5	-4.65	57609371700	539412	34.30	106400	111300	104000	142400	76800	109600	106792.89	4.86	0	-76361	121933	115766	104633	98466	87333	118850	101550	97	32800	500	83290	100	1	19318020	20187	100.38	5.11	12	2.79	1041.00	20445.00	111300	20240610	-6.11	59900	20240119	74.46	111300	-6.11	20240610	59900	74.46	20240119	111300	-6.11	20240610	59900	74.46	20240119	2.65	N	237690	500	96 억		938754	N	N	1136	N	00	N
107	20240610	150900	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	104600	-5000	5	-4.56	55161845100	515973	32.81	106400	111300	104000	142400	76800	109600	106899.78	4.86	0	-71899	121933	115766	104633	98466	87333	118850	101550	97	32800	500	83290	100	1	19318020	20207	100.48	5.12	12	2.67	1041.00	20445.00	111300	20240610	-6.02	59900	20240119	74.62	111300	-6.02	20240610	59900	74.62	20240119	111300	-6.02	20240610	59900	74.62	20240119	2.65	N	237690	500	96 억		938754	N	N	2957	N	00	N
108	20240610	140855	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	105700	-3900	5	-3.56	50281773000	469578	29.86	106400	111300	104000	142400	76800	109600	107069.76	4.86	0	-59748	121933	115766	104633	98466	87333	118850	101550	97	32800	500	83290	100	1	19318020	20419	101.54	5.17	12	2.43	1041.00	20445.00	111300	20240610	-5.03	59900	20240119	76.46	111300	-5.03	20240610	59900	76.46	20240119	111300	-5.03	20240610	59900	76.46	20240119	2.65	N	237690	500	96 억		938754	N	N	2957	N	00	N
109	20240610	130851	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	104500	-5100	5	-4.65	45591457300	425284	27.04	106400	111300	104000	142400	76800	109600	107193.06	4.86	0	-49295	121933	115766	104633	98466	87333	118850	101550	97	32800	500	83290	100	1	19318020	20187	100.38	5.11	12	2.20	1041.00	20445.00	111300	20240610	-6.11	59900	20240119	74.46	111300	-6.11	20240610	59900	74.46	20240119	111300	-6.11	20240610	59900	74.46	20240119	2.65	N	237690	500	96 억		938754	N	N	2957	N	00	N
110	20240610	120854	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	105300	-4300	5	-3.92	40738540200	378951	24.10	106400	111300	104700	142400	76800	109600	107494.30	4.86	0	-34986	121933	115766	104633	98466	87333	118850	101550	97	32800	500	83290	100	1	19318020	20342	101.15	5.15	12	1.96	1041.00	20445.00	111300	20240610	-5.39	59900	20240119	75.79	111300	-5.39	20240610	59900	75.79	20240119	111300	-5.39	20240610	59900	75.79	20240119	2.65	N	237690	500	96 억		938754	N	N	2957	N	00	N
111	20240610	110856	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	105900	-3700	5	-3.38	36917801800	342832	21.80	106400	111300	104700	142400	76800	109600	107675.57	4.86	0	-30150	121933	115766	104633	98466	87333	118850	101550	97	32800	500	83290	100	1	19318020	20458	101.73	5.18	12	1.77	1041.00	20445.00	111300	20240610	-4.85	59900	20240119	76.79	111300	-4.85	20240610	59900	76.79	20240119	111300	-4.85	20240610	59900	76.79	20240119	2.65	N	237690	500	96 억		938754	N	N	2957	N	00	N
112	20240610	100853	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	107800	-1800	5	-1.64	27366207000	254339	16.17	106400	111300	104700	142400	76800	109600	107584.32	4.86	0	-16706	121933	115766	104633	98466	87333	118850	101550	97	32800	500	83290	100	1	19318020	20825	103.55	5.27	12	1.32	1041.00	20445.00	111300	20240610	-3.14	59900	20240119	79.97	111300	-3.14	20240610	59900	79.97	20240119	111300	-3.14	20240610	59900	79.97	20240119	2.65	N	237690	500	96 억		938754	N	N	2957	N	00	N
113	20240610	090858	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	108000	-1600	5	-1.46	12446512400	114414	7.28	106400	111300	106200	142400	76800	109600	108772.97	4.86	0	-7870	121933	115766	104633	98466	87333	118850	101550	97	32800	500	83290	100	1	19318020	20863	103.75	5.28	12	0.59	1041.00	20445.00	111300	20240610	-2.96	59900	20240119	80.30	111300	-2.96	20240610	59900	80.30	20240119	111300	-2.96	20240610	59900	80.30	20240119	2.65	N	237690	500	96 억		938754	N	N	2957	N	00	N
114	20240607	160922	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	109600	14700	2	15.49	163825335600	1563145	953.23	95900	110800	93500	123300	66500	94900	104798.33	4.46	0	56724	99500	97200	95500	93200	91500	96350	92350	97	28400	500	72120	100	1	19318020	21173	105.28	5.36	12	8.09	1041.00	20445.00	110800	20240607	-1.08	59900	20240119	82.97	110800	-1.08	20240607	59900	82.97	20240119	110800	-1.08	20240607	59900	82.97	20240119	2.63	N	237690	500	96 억		861055	N	N	2957	N	00	N
115	20240607	150929	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	108900	14000	2	14.75	150096652600	1438105	876.98	95900	110000	93500	123300	66500	94900	104371.14	4.46	0	25449	99500	97200	95500	93200	91500	96350	92350	97	28400	500	72120	100	1	19318020	21037	104.61	5.33	12	7.44	1041.00	20445.00	110000	20240607	-1.00	59900	20240119	81.80	110000	-1.00	20240607	59900	81.80	20240119	110000	-1.00	20240607	59900	81.80	20240119	2.63	N	237690	500	96 억		861055	N	N	485	N	00	N
116	20240607	140923	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	104100	9200	2	9.69	125073473300	1205032	734.85	95900	110000	93500	123300	66500	94900	103792.66	4.46	0	27216	99500	97200	95500	93200	91500	96350	92350	97	28400	500	72120	100	1	19318020	20110	100.00	5.09	12	6.24	1041.00	20445.00	110000	20240607	-5.36	59900	20240119	73.79	110000	-5.36	20240607	59900	73.79	20240119	110000	-5.36	20240607	59900	73.79	20240119	2.63	N	237690	500	96 억		861055	N	N	485	N	00	N
117	20240607	130919	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	106800	11900	2	12.54	106022353400	1022335	623.44	95900	110000	93500	123300	66500	94900	103706.08	4.46	0	-3061	99500	97200	95500	93200	91500	96350	92350	97	28400	500	72120	100	1	19318020	20632	102.59	5.22	12	5.29	1041.00	20445.00	110000	20240607	-2.91	59900	20240119	78.30	110000	-2.91	20240607	59900	78.30	20240119	110000	-2.91	20240607	59900	78.30	20240119	2.63	N	237690	500	96 억		861055	N	N	485	N	00	N
118	20240607	120924	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	107800	12900	2	13.59	82742797600	805653	491.30	95900	108900	93500	123300	66500	94900	102702.77	4.46	0	-37550	99500	97200	95500	93200	91500	96350	92350	97	28400	500	72120	100	1	19318020	20825	103.55	5.27	12	4.17	1041.00	20445.00	108900	20240607	-1.01	59900	20240119	79.97	108900	-1.01	20240607	59900	79.97	20240119	108900	-1.01	20240607	59900	79.97	20240119	2.63	N	237690	500	96 억		861055	N	N	485	N	00	N
119	20240607	110910	57	100.00	KSQ150		제약	N	N	N	N		N	101900	7000	2	7.38	17804490400	182840	111.50	95900	102000	93500	123300	66500	94900	97377.44	4.46	0	-27943	99500	97200	95500	93200	91500	96350	92350	97	28400	500	72120	100	1	19318020	19685	97.89	4.98	12	0.95	1041.00	20445.00	103900	20240521	-1.92	59900	20240119	70.12	103900	-1.92	20240521	59900	70.12	20240119	103900	-1.92	20240521	59900	70.12	20240119	2.63	N	237690	500	96 억		861055	N	N	485	N	00	N
120	20240607	100923	57	100.00	KSQ150		제약	N	N	N	N		N	94700	-200	5	-0.21	5002390600	52440	31.98	95900	97000	94200	123300	66500	94900	95392.65	4.46	0	-12047	99500	97200	95500	93200	91500	96350	92350	97	28400	500	72120	100	1	19318020	18294	90.97	4.63	12	0.27	1041.00	20445.00	103900	20240521	-8.85	59900	20240119	58.10	103900	-8.85	20240521	59900	58.10	20240119	103900	-8.85	20240521	59900	58.10	20240119	2.63	N	237690	500	96 억		861055	N	N	485	N	00	N
121	20240607	090922	57	100.00	KSQ150		제약	N	N	N	N		N	96100	1200	2	1.26	1505187200	15614	9.52	95900	97000	95500	123300	66500	94900	96399.85	4.46	0	-2341	99500	97200	95500	93200	91500	96350	92350	97	28400	500	72120	100	1	19318020	18565	92.32	4.70	12	0.08	1041.00	20445.00	103900	20240521	-7.51	59900	20240119	60.43	103900	-7.51	20240521	59900	60.43	20240119	103900	-7.51	20240521	59900	60.43	20240119	2.63	N	237690	500	96 억		861055	N	N	485	N	00	N
122	20240605	160920	57	100.00	KSQ150		제약	N	N	N	N		N	94900	-1400	5	-1.45	15513375400	162294	47.68	97800	97800	93800	125100	67500	96300	95588.62	4.58	0	-26529	101366	98832	95066	92532	88766	100100	93800	97	28800	500	73180	100	1	19318020	18333	91.16	4.64	12	0.84	1041.00	20445.00	103900	20240521	-8.66	59900	20240119	58.43	103900	-8.66	20240521	59900	58.43	20240119	103900	-8.66	20240521	59900	58.43	20240119	2.54	N	237690	500	96 억		885145	N	N	485	N	00	N
123	20240605	150917	57	100.00	KSQ150		제약	N	N	N	N		N	95300	-1000	5	-1.04	14608740000	152766	44.88	97800	97800	93800	125100	67500	96300	95628.18	4.58	0	-23072	101366	98832	95066	92532	88766	100100	93800	97	28800	500	73180	100	1	19318020	18410	91.55	4.66	12	0.79	1041.00	20445.00	103900	20240521	-8.28	59900	20240119	59.10	103900	-8.28	20240521	59900	59.10	20240119	103900	-8.28	20240521	59900	59.10	20240119	2.54	N	237690	500	96 억		885145	N	N	745	N	00	N
124	20240605	140919	57	100.00	KSQ150		제약	N	N	N	N		N	95800	-500	5	-0.52	13109860400	137064	40.27	97800	97800	93800	125100	67500	96300	95647.69	4.58	0	-21442	101366	98832	95066	92532	88766	100100	93800	97	28800	500	73180	100	1	19318020	18507	92.03	4.69	12	0.71	1041.00	20445.00	103900	20240521	-7.80	59900	20240119	59.93	103900	-7.80	20240521	59900	59.93	20240119	103900	-7.80	20240521	59900	59.93	20240119	2.54	N	237690	500	96 억		885145	N	N	745	N	00	N
125	20240605	130918	57	100.00	KSQ150		제약	N	N	N	N		N	96200	-100	5	-0.10	11252585800	117792	34.61	97800	97800	93800	125100	67500	96300	95529.23	4.58	0	-20309	101366	98832	95066	92532	88766	100100	93800	97	28800	500	73180	100	1	19318020	18584	92.41	4.71	12	0.61	1041.00	20445.00	103900	20240521	-7.41	59900	20240119	60.60	103900	-7.41	20240521	59900	60.60	20240119	103900	-7.41	20240521	59900	60.60	20240119	2.54	N	237690	500	96 억		885145	N	N	745	N	00	N
126	20240605	120916	57	100.00	KSQ150		제약	N	N	N	N		N	95900	-400	5	-0.42	10078030100	105577	31.02	97800	97800	93800	125100	67500	96300	95456.62	4.58	0	-19837	101366	98832	95066	92532	88766	100100	93800	97	28800	500	73180	100	1	19318020	18526	92.12	4.69	12	0.55	1041.00	20445.00	103900	20240521	-7.70	59900	20240119	60.10	103900	-7.70	20240521	59900	60.10	20240119	103900	-7.70	20240521	59900	60.10	20240119	2.54	N	237690	500	96 억		885145	N	N	745	N	00	N
127	20240605	110917	57	100.00	KSQ150		제약	N	N	N	N		N	95700	-600	5	-0.62	9407068900	98567	28.96	97800	97800	93800	125100	67500	96300	95438.25	4.58	0	-18651	101366	98832	95066	92532	88766	100100	93800	97	28800	500	73180	100	1	19318020	18487	91.93	4.68	12	0.51	1041.00	20445.00	103900	20240521	-7.89	59900	20240119	59.77	103900	-7.89	20240521	59900	59.77	20240119	103900	-7.89	20240521	59900	59.77	20240119	2.54	N	237690	500	96 억		885145	N	N	745	N	00	N
128	20240605	100915	57	100.00	KSQ150		제약	N	N	N	N		N	95100	-1200	5	-1.25	7782656800	81567	23.96	97800	97800	93800	125100	67500	96300	95414.20	4.58	0	-15557	101366	98832	95066	92532	88766	100100	93800	97	28800	500	73180	100	1	19318020	18371	91.35	4.65	12	0.42	1041.00	20445.00	103900	20240521	-8.47	59900	20240119	58.76	103900	-8.47	20240521	59900	58.76	20240119	103900	-8.47	20240521	59900	58.76	20240119	2.54	N	237690	500	96 억		885145	N	N	745	N	00	N
129	20240605	090914	57	100.00	KSQ150		제약	N	N	N	N		N	95700	-600	5	-0.62	2049160600	21206	6.23	97800	97800	95300	125100	67500	96300	96631.30	4.58	0	-5700	101366	98832	95066	92532	88766	100100	93800	97	28800	500	73180	100	1	19318020	18487	91.93	4.68	12	0.11	1041.00	20445.00	103900	20240521	-7.89	59900	20240119	59.77	103900	-7.89	20240521	59900	59.77	20240119	103900	-7.89	20240521	59900	59.77	20240119	2.54	N	237690	500	96 억		885145	N	N	745	N	00	N
130	20240604	160907	57	100.00	KSQ150		제약	N	N	N	N		N	96300	5400	2	5.94	32193798100	338026	249.78	93000	97600	91300	118100	63700	90900	95238.65	4.66	0	-14296	95500	93200	91500	89200	87500	92350	88350	97	27200	500	69080	100	1	19318020	18603	92.51	4.71	12	1.75	1041.00	20445.00	103900	20240521	-7.31	59900	20240119	60.77	103900	-7.31	20240521	59900	60.77	20240119	103900	-7.31	20240521	59900	60.77	20240119	2.56	N	237690	500	96 억		900252	N	N	745	N	00	N
131	20240604	150907	57	100.00	KSQ150		제약	N	N	N	N		N	96500	5600	2	6.16	31258735700	328310	242.60	93000	97600	91300	118100	63700	90900	95211.04	4.66	0	-11247	95500	93200	91500	89200	87500	92350	88350	97	27200	500	69080	100	1	19318020	18642	92.70	4.72	12	1.70	1041.00	20445.00	103900	20240521	-7.12	59900	20240119	61.10	103900	-7.12	20240521	59900	61.10	20240119	103900	-7.12	20240521	59900	61.10	20240119	2.56	N	237690	500	96 억		900252	N	N	29	N	00	N
132	20240604	140910	57	100.00	KSQ150		제약	N	N	N	N		N	96300	5400	2	5.94	25110452500	264705	195.60	93000	97000	91300	118100	63700	90900	94862.03	4.66	0	-13533	95500	93200	91500	89200	87500	92350	88350	97	27200	500	69080	100	1	19318020	18603	92.51	4.71	12	1.37	1041.00	20445.00	103900	20240521	-7.31	59900	20240119	60.77	103900	-7.31	20240521	59900	60.77	20240119	103900	-7.31	20240521	59900	60.77	20240119	2.56	N	237690	500	96 억		900252	N	N	29	N	00	N
133	20240604	130907	57	100.00	KSQ150		제약	N	N	N	N		N	95600	4700	2	5.17	22545578700	238013	175.88	93000	97000	91300	118100	63700	90900	94724.15	4.66	0	-6292	95500	93200	91500	89200	87500	92350	88350	97	27200	500	69080	100	1	19318020	18468	91.83	4.68	12	1.23	1041.00	20445.00	103900	20240521	-7.99	59900	20240119	59.60	103900	-7.99	20240521	59900	59.60	20240119	103900	-7.99	20240521	59900	59.60	20240119	2.56	N	237690	500	96 억		900252	N	N	29	N	00	N
134	20240604	120905	57	100.00	KSQ150		제약	N	N	N	N		N	95700	4800	2	5.28	18522332900	196225	145.00	93000	96300	91300	118100	63700	90900	94393.34	4.66	0	-11062	95500	93200	91500	89200	87500	92350	88350	97	27200	500	69080	100	1	19318020	18487	91.93	4.68	12	1.02	1041.00	20445.00	103900	20240521	-7.89	59900	20240119	59.77	103900	-7.89	20240521	59900	59.77	20240119	103900	-7.89	20240521	59900	59.77	20240119	2.56	N	237690	500	96 억		900252	N	N	29	N	00	N
135	20240604	110902	57	100.00	KSQ150		제약	N	N	N	N		N	95400	4500	2	4.95	14521288400	154470	114.14	93000	95500	91300	118100	63700	90900	94007.18	4.66	0	-3998	95500	93200	91500	89200	87500	92350	88350	97	27200	500	69080	100	1	19318020	18429	91.64	4.67	12	0.80	1041.00	20445.00	103900	20240521	-8.18	59900	20240119	59.27	103900	-8.18	20240521	59900	59.27	20240119	103900	-8.18	20240521	59900	59.27	20240119	2.56	N	237690	500	96 억		900252	N	N	29	N	00	N
136	20240604	100905	57	100.00	KSQ150		제약	N	N	N	N		N	94000	3100	2	3.41	8185785200	87640	64.76	93000	94600	91300	118100	63700	90900	93402.39	4.66	0	-4329	95500	93200	91500	89200	87500	92350	88350	97	27200	500	69080	100	1	19318020	18159	90.30	4.60	12	0.45	1041.00	20445.00	103900	20240521	-9.53	59900	20240119	56.93	103900	-9.53	20240521	59900	56.93	20240119	103900	-9.53	20240521	59900	56.93	20240119	2.56	N	237690	500	96 억		900252	N	N	29	N	00	N
137	20240604	090905	57	100.00	KSQ150		제약	N	N	N	N		N	92500	1600	2	1.76	1612882000	17457	12.90	93000	93100	91300	118100	63700	90900	92391.71	4.66	0	-1416	95500	93200	91500	89200	87500	92350	88350	97	27200	500	69080	100	1	19318020	17869	88.86	4.52	12	0.09	1041.00	20445.00	103900	20240521	-10.97	59900	20240119	54.42	103900	-10.97	20240521	59900	54.42	20240119	103900	-10.97	20240521	59900	54.42	20240119	2.56	N	237690	500	96 억		900252	N	N	29	N	00	N
138	20240603	160855	57	100.00	KSQ150		제약	N	N	N	N		N	90900	-100	5	-0.11	12308492700	134935	114.45	91800	93800	89800	118300	63700	91000	91218.38	4.83	0	-32070	93000	92000	90400	89400	87800	91200	88600	97	27300	500	69160	100	1	19318020	17560	87.32	4.45	12	0.70	1041.00	20445.00	103900	20240521	-12.51	59900	20240119	51.75	103900	-12.51	20240521	59900	51.75	20240119	103900	-12.51	20240521	59900	51.75	20240119	2.59	N	237690	500	96 억		933882	N	N	29	N	00	N
139	20240603	150856	57	100.00	KSQ150		제약	N	N	N	N		N	90600	-400	5	-0.44	11725446700	128489	108.98	91800	93800	89800	118300	63700	91000	91256.42	4.83	0	-31532	93000	92000	90400	89400	87800	91200	88600	97	27300	500	69160	100	1	19318020	17502	87.03	4.43	12	0.67	1041.00	20445.00	103900	20240521	-12.80	59900	20240119	51.25	103900	-12.80	20240521	59900	51.25	20240119	103900	-12.80	20240521	59900	51.25	20240119	2.59	N	237690	500	96 억		933882	N	N	188	N	00	N
140	20240603	140855	57	100.00	KSQ150		제약	N	N	N	N		N	90400	-600	5	-0.66	10638145900	116495	98.81	91800	93800	89800	118300	63700	91000	91318.48	4.83	0	-29232	93000	92000	90400	89400	87800	91200	88600	97	27300	500	69160	100	1	19318020	17463	86.84	4.42	12	0.60	1041.00	20445.00	103900	20240521	-12.99	59900	20240119	50.92	103900	-12.99	20240521	59900	50.92	20240119	103900	-12.99	20240521	59900	50.92	20240119	2.59	N	237690	500	96 억		933882	N	N	188	N	00	N
141	20240603	130856	57	100.00	KSQ150		제약	N	N	N	N		N	90100	-900	5	-0.99	9518716500	104072	88.27	91800	93800	90000	118300	63700	91000	91462.80	4.83	0	-23137	93000	92000	90400	89400	87800	91200	88600	97	27300	500	69160	100	1	19318020	17406	86.55	4.41	12	0.54	1041.00	20445.00	103900	20240521	-13.28	59900	20240119	50.42	103900	-13.28	20240521	59900	50.42	20240119	103900	-13.28	20240521	59900	50.42	20240119	2.59	N	237690	500	96 억		933882	N	N	188	N	00	N
142	20240603	120855	57	100.00	KSQ150		제약	N	N	N	N		N	90300	-700	5	-0.77	8614731900	94058	79.78	91800	93800	90000	118300	63700	91000	91589.57	4.83	0	-20028	93000	92000	90400	89400	87800	91200	88600	97	27300	500	69160	100	1	19318020	17444	86.74	4.42	12	0.49	1041.00	20445.00	103900	20240521	-13.09	59900	20240119	50.75	103900	-13.09	20240521	59900	50.75	20240119	103900	-13.09	20240521	59900	50.75	20240119	2.59	N	237690	500	96 억		933882	N	N	188	N	00	N
143	20240603	110849	57	100.00	KSQ150		제약	N	N	N	N		N	90500	-500	5	-0.55	7755084900	84542	71.71	91800	93800	90000	118300	63700	91000	91730.56	4.83	0	-17698	93000	92000	90400	89400	87800	91200	88600	97	27300	500	69160	100	1	19318020	17483	86.94	4.43	12	0.44	1041.00	20445.00	103900	20240521	-12.90	59900	20240119	51.09	103900	-12.90	20240521	59900	51.09	20240119	103900	-12.90	20240521	59900	51.09	20240119	2.59	N	237690	500	96 억		933882	N	N	188	N	00	N
144	20240603	100845	57	100.00	KSQ150		제약	N	N	N	N		N	91400	400	2	0.44	6064243400	65900	55.90	91800	93800	90000	118300	63700	91000	92021.90	4.83	0	-14151	93000	92000	90400	89400	87800	91200	88600	97	27300	500	69160	100	1	19318020	17657	87.80	4.47	12	0.34	1041.00	20445.00	103900	20240521	-12.03	59900	20240119	52.59	103900	-12.03	20240521	59900	52.59	20240119	103900	-12.03	20240521	59900	52.59	20240119	2.59	N	237690	500	96 억		933882	N	N	188	N	00	N
145	20240603	090845	57	100.00	KSQ150		제약	N	N	N	N		N	91800	800	2	0.88	995533600	10906	9.25	91800	91900	90800	118300	63700	91000	91283.11	4.83	0	-3698	93000	92000	90400	89400	87800	91200	88600	97	27300	500	69160	100	1	19318020	17734	88.18	4.49	12	0.06	1041.00	20445.00	103900	20240521	-11.65	59900	20240119	53.26	103900	-11.65	20240521	59900	53.26	20240119	103900	-11.65	20240521	59900	53.26	20240119	2.59	N	237690	500	96 억		933882	N	N	188	N	00	N