KissMeData/085660/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	160716	57	100.00	KSQ150		제약	N	N	N	N		N	15500	80	2	0.52	1492262200	96861	56.43	15160	15530	15160	20000	10800	15420	15405.98	7.82	0	7731	16100	15760	15590	15250	15080	15675	15165	282	4580	500	11710	10	1	56314443	8729	-103.33	3.06	12	0.17	-150.00	5060.00	23100	20230912	-32.90	11790	20230726	31.47	21000	-26.19	20240327	15160	2.24	20240628	23100	-32.90	20230912	11790	31.47	20230726	2.53	N	085660	500	281 억		4402112	N	N	645	N	00	N
3	20240628	150728	57	100.00	KSQ150		제약	N	N	N	N		N	15420	0	3	0.00	1260783220	81880	47.70	15160	15530	15160	20000	10800	15420	15397.94	7.82	0	3348	16100	15760	15590	15250	15080	15675	15165	282	4580	500	11710	10	1	56314443	8684	-102.80	3.05	12	0.15	-150.00	5060.00	23100	20230912	-33.25	11790	20230726	30.79	21000	-26.57	20240327	15160	1.72	20240628	23100	-33.25	20230912	11790	30.79	20230726	2.53	N	085660	500	281 억		4402112	N	N	430	N	00	N
4	20240628	140727	57	100.00	KSQ150		제약	N	N	N	N		N	15410	-10	5	-0.06	1003584880	65169	37.96	15160	15530	15160	20000	10800	15420	15399.73	7.82	0	-1157	16100	15760	15590	15250	15080	15675	15165	282	4580	500	11710	10	1	56314443	8678	-102.73	3.05	12	0.12	-150.00	5060.00	23100	20230912	-33.29	11790	20230726	30.70	21000	-26.62	20240327	15160	1.65	20240628	23100	-33.29	20230912	11790	30.70	20230726	2.53	N	085660	500	281 억		4402112	N	N	430	N	00	N
5	20240628	130727	57	100.00	KSQ150		제약	N	N	N	N		N	15410	-10	5	-0.06	874748550	56802	33.09	15160	15530	15160	20000	10800	15420	15399.96	7.82	0	571	16100	15760	15590	15250	15080	15675	15165	282	4580	500	11710	10	1	56314443	8678	-102.73	3.05	12	0.10	-150.00	5060.00	23100	20230912	-33.29	11790	20230726	30.70	21000	-26.62	20240327	15160	1.65	20240628	23100	-33.29	20230912	11790	30.70	20230726	2.53	N	085660	500	281 억		4402112	N	N	430	N	00	N
6	20240628	120726	57	100.00	KSQ150		제약	N	N	N	N		N	15420	0	3	0.00	748635020	48625	28.33	15160	15530	15160	20000	10800	15420	15396.09	7.82	0	1772	16100	15760	15590	15250	15080	15675	15165	282	4580	500	11710	10	1	56314443	8684	-102.80	3.05	12	0.09	-150.00	5060.00	23100	20230912	-33.25	11790	20230726	30.79	21000	-26.57	20240327	15160	1.72	20240628	23100	-33.25	20230912	11790	30.79	20230726	2.53	N	085660	500	281 억		4402112	N	N	430	N	00	N
7	20240628	110714	57	100.00	KSQ150		제약	N	N	N	N		N	15430	10	2	0.06	644884730	41898	24.41	15160	15530	15160	20000	10800	15420	15391.78	7.82	0	2320	16100	15760	15590	15250	15080	15675	15165	282	4580	500	11710	10	1	56314443	8689	-102.87	3.05	12	0.07	-150.00	5060.00	23100	20230912	-33.20	11790	20230726	30.87	21000	-26.52	20240327	15160	1.78	20240628	23100	-33.20	20230912	11790	30.87	20230726	2.53	N	085660	500	281 억		4402112	N	N	430	N	00	N
8	20240628	100711	57	100.00	KSQ150		제약	N	N	N	N		N	15430	10	2	0.06	495211190	32208	18.76	15160	15530	15160	20000	10800	15420	15375.41	7.82	0	3217	16100	15760	15590	15250	15080	15675	15165	282	4580	500	11710	10	1	56314443	8689	-102.87	3.05	12	0.06	-150.00	5060.00	23100	20230912	-33.20	11790	20230726	30.87	21000	-26.52	20240327	15160	1.78	20240628	23100	-33.20	20230912	11790	30.87	20230726	2.53	N	085660	500	281 억		4402112	N	N	430	N	00	N
9	20240628	090712	57	100.00	KSQ150		제약	N	N	N	N		N	15400	-20	5	-0.13	157347190	10321	6.01	15160	15470	15160	20000	10800	15420	15245.34	7.82	0	2546	16100	15760	15590	15250	15080	15675	15165	282	4580	500	11710	10	1	56314443	8672	-102.67	3.04	12	0.02	-150.00	5060.00	23100	20230912	-33.33	11790	20230726	30.62	21000	-26.67	20240327	15160	1.58	20240628	23100	-33.33	20230912	11790	30.62	20230726	2.53	N	085660	500	281 억		4402112	N	N	430	N	00	N
10	20240627	160707	57	100.00	KSQ150		제약	N	N	N	N		N	15420	-440	5	-2.77	2650040220	169700	260.62	15780	15930	15420	20600	11110	15860	15617.72	7.83	0	-17829	16013	15936	15863	15786	15713	15975	15825	282	4740	500	12050	10	1	56314443	8684	-102.80	3.05	12	0.30	-150.00	5060.00	23100	20230912	-33.25	11790	20230726	30.79	21000	-26.57	20240327	15420	0.00	20240627	23100	-33.25	20230912	11790	30.79	20230726	2.56	N	085660	500	281 억		4409337	N	N	430	N	00	N
11	20240627	150714	57	100.00	KSQ150		제약	N	N	N	N		N	15480	-380	5	-2.40	2382483680	152381	234.02	15780	15930	15470	20600	11110	15860	15635.04	7.83	0	-17159	16013	15936	15863	15786	15713	15975	15825	282	4740	500	12050	10	1	56314443	8717	-103.20	3.06	12	0.27	-150.00	5060.00	23100	20230912	-32.99	11790	20230726	31.30	21000	-26.29	20240327	15470	0.06	20240627	23100	-32.99	20230912	11790	31.30	20230726	2.56	N	085660	500	281 억		4409337	N	N	743	N	00	N
12	20240627	140710	57	100.00	KSQ150		제약	N	N	N	N		N	15590	-270	5	-1.70	1817760090	115987	178.13	15780	15930	15510	20600	11110	15860	15672.10	7.83	0	-12348	16013	15936	15863	15786	15713	15975	15825	282	4740	500	12050	10	1	56314443	8779	-103.93	3.08	12	0.21	-150.00	5060.00	23100	20230912	-32.51	11790	20230726	32.23	21000	-25.76	20240327	15510	0.52	20240627	23100	-32.51	20230912	11790	32.23	20230726	2.56	N	085660	500	281 억		4409337	N	N	743	N	00	N
13	20240627	130710	57	100.00	KSQ150		제약	N	N	N	N		N	15580	-280	5	-1.77	1674082940	106758	163.96	15780	15930	15510	20600	11110	15860	15681.10	7.83	0	-12562	16013	15936	15863	15786	15713	15975	15825	282	4740	500	12050	10	1	56314443	8774	-103.87	3.08	12	0.19	-150.00	5060.00	23100	20230912	-32.55	11790	20230726	32.15	21000	-25.81	20240327	15510	0.45	20240627	23100	-32.55	20230912	11790	32.15	20230726	2.56	N	085660	500	281 억		4409337	N	N	743	N	00	N
14	20240627	120712	57	100.00	KSQ150		제약	N	N	N	N		N	15570	-290	5	-1.83	1318998860	83926	128.89	15780	15930	15560	20600	11110	15860	15716.21	7.83	0	-12616	16013	15936	15863	15786	15713	15975	15825	282	4740	500	12050	10	1	56314443	8768	-103.80	3.08	12	0.15	-150.00	5060.00	23100	20230912	-32.60	11790	20230726	32.06	21000	-25.86	20240327	15560	0.06	20240627	23100	-32.60	20230912	11790	32.06	20230726	2.56	N	085660	500	281 억		4409337	N	N	743	N	00	N
15	20240627	110712	57	100.00	KSQ150		제약	N	N	N	N		N	15760	-100	5	-0.63	686950190	43533	66.86	15780	15930	15730	20600	11110	15860	15779.98	7.83	0	-9271	16013	15936	15863	15786	15713	15975	15825	282	4740	500	12050	10	1	56314443	8875	-105.07	3.11	12	0.08	-150.00	5060.00	23100	20230912	-31.77	11790	20230726	33.67	21000	-24.95	20240327	15730	0.19	20240627	23100	-31.77	20230912	11790	33.67	20230726	2.56	N	085660	500	281 억		4409337	N	N	743	N	00	N
16	20240627	100712	57	100.00	KSQ150		제약	N	N	N	N		N	15770	-90	5	-0.57	409269560	25902	39.78	15780	15930	15750	20600	11110	15860	15800.69	7.83	0	-7831	16013	15936	15863	15786	15713	15975	15825	282	4740	500	12050	10	1	56314443	8881	-105.13	3.12	12	0.05	-150.00	5060.00	23100	20230912	-31.73	11790	20230726	33.76	21000	-24.90	20240327	15740	0.19	20240625	23100	-31.73	20230912	11790	33.76	20230726	2.56	N	085660	500	281 억		4409337	N	N	743	N	00	N
17	20240627	090711	57	100.00	KSQ150		제약	N	N	N	N		N	15750	-110	5	-0.69	123925830	7861	12.07	15780	15930	15750	20600	11110	15860	15764.60	7.83	0	-3982	16013	15936	15863	15786	15713	15975	15825	282	4740	500	12050	10	1	56314443	8870	-105.00	3.11	12	0.01	-150.00	5060.00	23100	20230912	-31.82	11790	20230726	33.59	21000	-25.00	20240327	15740	0.06	20240625	23100	-31.82	20230912	11790	33.59	20230726	2.56	N	085660	500	281 억		4409337	N	N	743	N	00	N
18	20240626	160709	57	100.00	KSQ150		제약	N	N	N	N		N	15860	0	3	0.00	1018849010	64282	44.72	15800	15940	15790	20600	11110	15860	15849.60	7.84	0	-979	16086	15972	15856	15742	15626	16030	15800	282	4740	500	12050	10	1	56314443	8931	-105.73	3.13	12	0.11	-150.00	5060.00	23100	20230912	-31.34	11790	20230726	34.52	21000	-24.48	20240327	15740	0.76	20240625	23100	-31.34	20230912	11790	34.52	20230726	2.58	N	085660	500	281 억		4413674	N	N	743	N	00	N
19	20240626	150711	57	100.00	KSQ150		제약	N	N	N	N		N	15860	0	3	0.00	947444480	59779	41.58	15800	15940	15790	20600	11110	15860	15849.12	7.84	0	-1363	16086	15972	15856	15742	15626	16030	15800	282	4740	500	12050	10	1	56314443	8931	-105.73	3.13	12	0.11	-150.00	5060.00	23100	20230912	-31.34	11790	20230726	34.52	21000	-24.48	20240327	15740	0.76	20240625	23100	-31.34	20230912	11790	34.52	20230726	2.58	N	085660	500	281 억		4413674	N	N	711	N	00	N
20	20240626	140709	57	100.00	KSQ150		제약	N	N	N	N		N	15840	-20	5	-0.13	791911360	49967	34.76	15800	15940	15790	20600	11110	15860	15848.69	7.84	0	-942	16086	15972	15856	15742	15626	16030	15800	282	4740	500	12050	10	1	56314443	8920	-105.60	3.13	12	0.09	-150.00	5060.00	23100	20230912	-31.43	11790	20230726	34.35	21000	-24.57	20240327	15740	0.64	20240625	23100	-31.43	20230912	11790	34.35	20230726	2.58	N	085660	500	281 억		4413674	N	N	711	N	00	N
21	20240626	130711	57	100.00	KSQ150		제약	N	N	N	N		N	15860	0	3	0.00	640475690	40415	28.11	15800	15940	15790	20600	11110	15860	15847.47	7.84	0	-1594	16086	15972	15856	15742	15626	16030	15800	282	4740	500	12050	10	1	56314443	8931	-105.73	3.13	12	0.07	-150.00	5060.00	23100	20230912	-31.34	11790	20230726	34.52	21000	-24.48	20240327	15740	0.76	20240625	23100	-31.34	20230912	11790	34.52	20230726	2.58	N	085660	500	281 억		4413674	N	N	711	N	00	N
22	20240626	120710	57	100.00	KSQ150		제약	N	N	N	N		N	15850	-10	5	-0.06	515520730	32532	22.63	15800	15940	15790	20600	11110	15860	15846.57	7.84	0	-1101	16086	15972	15856	15742	15626	16030	15800	282	4740	500	12050	10	1	56314443	8926	-105.67	3.13	12	0.06	-150.00	5060.00	23100	20230912	-31.39	11790	20230726	34.44	21000	-24.52	20240327	15740	0.70	20240625	23100	-31.39	20230912	11790	34.44	20230726	2.58	N	085660	500	281 억		4413674	N	N	711	N	00	N
23	20240626	110711	57	100.00	KSQ150		제약	N	N	N	N		N	15860	0	3	0.00	426137600	26898	18.71	15800	15940	15790	20600	11110	15860	15842.72	7.84	0	-548	16086	15972	15856	15742	15626	16030	15800	282	4740	500	12050	10	1	56314443	8931	-105.73	3.13	12	0.05	-150.00	5060.00	23100	20230912	-31.34	11790	20230726	34.52	21000	-24.48	20240327	15740	0.76	20240625	23100	-31.34	20230912	11790	34.52	20230726	2.58	N	085660	500	281 억		4413674	N	N	711	N	00	N
24	20240626	100709	57	100.00	KSQ150		제약	N	N	N	N		N	15860	0	3	0.00	309144090	19521	13.58	15800	15940	15790	20600	11110	15860	15836.49	7.84	0	-57	16086	15972	15856	15742	15626	16030	15800	282	4740	500	12050	10	1	56314443	8931	-105.73	3.13	12	0.03	-150.00	5060.00	23100	20230912	-31.34	11790	20230726	34.52	21000	-24.48	20240327	15740	0.76	20240625	23100	-31.34	20230912	11790	34.52	20230726	2.58	N	085660	500	281 억		4413674	N	N	711	N	00	N
25	20240626	090710	57	100.00	KSQ150		제약	N	N	N	N		N	15860	0	3	0.00	40034460	2529	1.76	15800	15860	15800	20600	11110	15860	15830.15	7.84	0	1018	16086	15972	15856	15742	15626	16030	15800	282	4740	500	12050	10	1	56314443	8931	-105.73	3.13	12	0.00	-150.00	5060.00	23100	20230912	-31.34	11790	20230726	34.52	21000	-24.48	20240327	15740	0.76	20240625	23100	-31.34	20230912	11790	34.52	20230726	2.58	N	085660	500	281 억		4413674	N	N	711	N	00	N
26	20240625	160709	57	100.00	KSQ150		제약	N	N	N	N		N	15860	-40	5	-0.25	2236611810	141153	76.51	15780	15970	15740	20650	11130	15900	15845.26	7.85	8360	-5107	16273	16086	15993	15806	15713	16040	15760	282	4750	500	12080	10	1	56314443	8931	-105.73	3.13	12	0.25	-150.00	5060.00	23100	20230912	-31.34	11790	20230726	34.52	21000	-24.48	20240327	15740	0.76	20240625	23100	-31.34	20230912	11790	34.52	20230726	2.56	N	085660	500	281 억		4419445	N	N	711	N	00	N
27	20240625	150705	57	100.00	KSQ150		제약	N	N	N	N		N	15900	0	3	0.00	2144071430	135321	73.35	15780	15970	15740	20650	11130	15900	15844.33	7.85	8360	-5395	16273	16086	15993	15806	15713	16040	15760	282	4750	500	12080	10	1	56314443	8954	-106.00	3.14	12	0.24	-150.00	5060.00	23100	20230912	-31.17	11790	20230726	34.86	21000	-24.29	20240327	15740	1.02	20240625	23100	-31.17	20230912	11790	34.86	20230726	2.56	N	085660	500	281 억		4419445	N	N	717	N	00	N
28	20240625	140709	57	100.00	KSQ150		제약	N	N	N	N		N	15840	-60	5	-0.38	1953107150	123307	66.83	15780	15970	15740	20650	11130	15900	15839.38	7.85	8360	-8402	16273	16086	15993	15806	15713	16040	15760	282	4750	500	12080	10	1	56314443	8920	-105.60	3.13	12	0.22	-150.00	5060.00	23100	20230912	-31.43	11790	20230726	34.35	21000	-24.57	20240327	15740	0.64	20240625	23100	-31.43	20230912	11790	34.35	20230726	2.56	N	085660	500	281 억		4419445	N	N	717	N	00	N
29	20240625	130710	57	100.00	KSQ150		제약	N	N	N	N		N	15860	-40	5	-0.25	1816960390	114710	62.17	15780	15970	15740	20650	11130	15900	15839.60	7.85	8360	-7176	16273	16086	15993	15806	15713	16040	15760	282	4750	500	12080	10	1	56314443	8931	-105.73	3.13	12	0.20	-150.00	5060.00	23100	20230912	-31.34	11790	20230726	34.52	21000	-24.48	20240327	15740	0.76	20240625	23100	-31.34	20230912	11790	34.52	20230726	2.56	N	085660	500	281 억		4419445	N	N	717	N	00	N
30	20240625	120712	57	100.00	KSQ150		제약	N	N	N	N		N	15780	-120	5	-0.75	1540725940	97202	52.69	15780	15970	15740	20650	11130	15900	15850.76	7.85	8360	-12938	16273	16086	15993	15806	15713	16040	15760	282	4750	500	12080	10	1	56314443	8886	-105.20	3.12	12	0.17	-150.00	5060.00	23100	20230912	-31.69	11790	20230726	33.84	21000	-24.86	20240327	15740	0.25	20240625	23100	-31.69	20230912	11790	33.84	20230726	2.56	N	085660	500	281 억		4419445	N	N	717	N	00	N
31	20240625	110711	57	100.00	KSQ150		제약	N	N	N	N		N	15880	-20	5	-0.13	1122445530	70726	38.33	15780	15970	15780	20650	11130	15900	15870.34	7.85	8360	-7110	16273	16086	15993	15806	15713	16040	15760	282	4750	500	12080	10	1	56314443	8943	-105.87	3.14	12	0.13	-150.00	5060.00	23100	20230912	-31.26	11790	20230726	34.69	21000	-24.38	20240327	15780	0.63	20240625	23100	-31.26	20230912	11790	34.69	20230726	2.56	N	085660	500	281 억		4419445	N	N	717	N	00	N
32	20240625	100708	57	100.00	KSQ150		제약	N	N	N	N		N	15920	20	2	0.13	1035713330	65270	35.38	15780	15950	15780	20650	11130	15900	15868.13	7.85	8360	-6646	16273	16086	15993	15806	15713	16040	15760	282	4750	500	12080	10	1	56314443	8965	-106.13	3.15	12	0.12	-150.00	5060.00	23100	20230912	-31.08	11790	20230726	35.03	21000	-24.19	20240327	15780	0.89	20240625	23100	-31.08	20230912	11790	35.03	20230726	2.56	N	085660	500	281 억		4419445	N	N	717	N	00	N
33	20240625	090709	57	100.00	KSQ150		제약	N	N	N	N		N	15930	30	2	0.19	229443790	14521	7.87	15780	15950	15780	20650	11130	15900	15800.78	7.85	8360	3924	16273	16086	15993	15806	15713	16040	15760	282	4750	500	12080	10	1	56314443	8971	-106.20	3.15	12	0.03	-150.00	5060.00	23100	20230912	-31.04	11790	20230726	35.11	21000	-24.14	20240327	15780	0.95	20240625	23100	-31.04	20230912	11790	35.11	20230726	2.56	N	085660	500	281 억		4419445	N	N	717	N	00	N
34	20240624	160706	57	100.00	KSQ150		제약	N	N	N	N		N	15900	-190	5	-1.18	2937419990	183637	115.89	16100	16180	15900	20900	11270	16090	15995.93	7.90	0	-43142	16436	16262	16176	16002	15916	16220	15960	282	4810	500	12220	10	1	56314443	8954	-106.00	3.14	12	0.33	-150.00	5060.00	23100	20230912	-31.17	11790	20230726	34.86	21000	-24.29	20240327	15900	0.00	20240624	23100	-31.17	20230912	11790	34.86	20230726	2.58	N	085660	500	281 억		4446311	N	N	717	N	00	N
35	20240624	150707	57	100.00	KSQ150		제약	N	N	N	N		N	15930	-160	5	-0.99	2621702950	163789	103.37	16100	16180	15900	20900	11270	16090	16006.59	7.90	0	-34811	16436	16262	16176	16002	15916	16220	15960	282	4810	500	12220	10	1	56314443	8971	-106.20	3.15	12	0.29	-150.00	5060.00	23100	20230912	-31.04	11790	20230726	35.11	21000	-24.14	20240327	15900	0.19	20240624	23100	-31.04	20230912	11790	35.11	20230726	2.58	N	085660	500	281 억		4446311	N	N	1900	N	00	N
36	20240624	140708	57	100.00	KSQ150		제약	N	N	N	N		N	15960	-130	5	-0.81	2119371800	132258	83.47	16100	16180	15940	20900	11270	16090	16024.53	7.90	0	-24263	16436	16262	16176	16002	15916	16220	15960	282	4810	500	12220	10	1	56314443	8988	-106.40	3.15	12	0.23	-150.00	5060.00	23100	20230912	-30.91	11790	20230726	35.37	21000	-24.00	20240327	15940	0.13	20240624	23100	-30.91	20230912	11790	35.37	20230726	2.58	N	085660	500	281 억		4446311	N	N	1900	N	00	N
37	20240624	130705	57	100.00	KSQ150		제약	N	N	N	N		N	16000	-90	5	-0.56	1842494660	114915	72.52	16100	16180	15980	20900	11270	16090	16033.54	7.90	0	-17108	16436	16262	16176	16002	15916	16220	15960	282	4810	500	12220	10	1	56314443	9010	-106.67	3.16	12	0.20	-150.00	5060.00	23100	20230912	-30.74	11790	20230726	35.71	21000	-23.81	20240327	15980	0.13	20240624	23100	-30.74	20230912	11790	35.71	20230726	2.58	N	085660	500	281 억		4446311	N	N	1900	N	00	N
38	20240624	120707	57	100.00	KSQ150		제약	N	N	N	N		N	15990	-100	5	-0.62	1666419580	103907	65.57	16100	16180	15980	20900	11270	16090	16037.61	7.90	0	-16443	16436	16262	16176	16002	15916	16220	15960	282	4810	500	12220	10	1	56314443	9005	-106.60	3.16	12	0.18	-150.00	5060.00	23100	20230912	-30.78	11790	20230726	35.62	21000	-23.86	20240327	15980	0.06	20240624	23100	-30.78	20230912	11790	35.62	20230726	2.58	N	085660	500	281 억		4446311	N	N	1900	N	00	N
39	20240624	110709	57	100.00	KSQ150		제약	N	N	N	N		N	16010	-80	5	-0.50	1434072250	89383	56.41	16100	16180	15980	20900	11270	16090	16044.13	7.90	0	-15688	16436	16262	16176	16002	15916	16220	15960	282	4810	500	12220	10	1	56314443	9016	-106.73	3.16	12	0.16	-150.00	5060.00	23100	20230912	-30.69	11790	20230726	35.79	21000	-23.76	20240327	15980	0.19	20240624	23100	-30.69	20230912	11790	35.79	20230726	2.58	N	085660	500	281 억		4446311	N	N	1900	N	00	N
40	20240624	100707	57	100.00	KSQ150		제약	N	N	N	N		N	16090	0	3	0.00	745933520	46406	29.29	16100	16180	16010	20900	11270	16090	16074.07	7.90	0	-7283	16436	16262	16176	16002	15916	16220	15960	282	4810	500	12220	10	1	56314443	9061	-107.27	3.18	12	0.08	-150.00	5060.00	23100	20230912	-30.35	11790	20230726	36.47	21000	-23.38	20240327	15990	0.63	20240614	23100	-30.35	20230912	11790	36.47	20230726	2.58	N	085660	500	281 억		4446311	N	N	1900	N	00	N
41	20240624	090707	57	100.00	KSQ150		제약	N	N	N	N		N	16180	90	2	0.56	125525890	7800	4.92	16100	16180	16050	20900	11270	16090	16093.06	7.90	0	-4	16436	16262	16176	16002	15916	16220	15960	282	4810	500	12220	10	1	56314443	9112	-107.87	3.20	12	0.01	-150.00	5060.00	23100	20230912	-29.96	11790	20230726	37.23	21000	-22.95	20240327	15990	1.19	20240614	23100	-29.96	20230912	11790	37.23	20230726	2.58	N	085660	500	281 억		4446311	N	N	1900	N	00	N
42	20240621	160644	57	100.00	KSQ150		제약	N	N	N	N		N	16090	-260	5	-1.59	2549764120	157633	71.34	16260	16350	16090	21250	11450	16350	16175.42	7.99	0	-32004	17090	16720	16510	16140	15930	16615	16035	282	4900	500	12420	10	1	56314443	9061	-107.27	3.18	12	0.28	-150.00	5060.00	23100	20230912	-30.35	11790	20230726	36.47	21000	-23.38	20240327	15990	0.63	20240614	23100	-30.35	20230912	11790	36.47	20230726	2.55	N	085660	500	281 억		4500404	N	N	1900	N	00	N
43	20240621	150643	57	100.00	KSQ150		제약	N	N	N	N		N	16140	-210	5	-1.28	2087094290	128892	58.34	16260	16350	16110	21250	11450	16350	16192.21	7.99	0	-25307	17090	16720	16510	16140	15930	16615	16035	282	4900	500	12420	10	1	56314443	9089	-107.60	3.19	12	0.23	-150.00	5060.00	23100	20230912	-30.13	11790	20230726	36.90	21000	-23.14	20240327	15990	0.94	20240614	23100	-30.13	20230912	11790	36.90	20230726	2.55	N	085660	500	281 억		4500404	N	N	937	N	00	N
44	20240621	140643	57	100.00	KSQ150		제약	N	N	N	N		N	16140	-210	5	-1.28	1754535270	108269	49.00	16260	16350	16140	21250	11450	16350	16204.93	7.99	0	-23796	17090	16720	16510	16140	15930	16615	16035	282	4900	500	12420	10	1	56314443	9089	-107.60	3.19	12	0.19	-150.00	5060.00	23100	20230912	-30.13	11790	20230726	36.90	21000	-23.14	20240327	15990	0.94	20240614	23100	-30.13	20230912	11790	36.90	20230726	2.55	N	085660	500	281 억		4500404	N	N	937	N	00	N
45	20240621	130645	57	100.00	KSQ150		제약	N	N	N	N		N	16190	-160	5	-0.98	1428150200	88071	39.86	16260	16350	16180	21250	11450	16350	16215.44	7.99	0	-19639	17090	16720	16510	16140	15930	16615	16035	282	4900	500	12420	10	1	56314443	9117	-107.93	3.20	12	0.16	-150.00	5060.00	23100	20230912	-29.91	11790	20230726	37.32	21000	-22.90	20240327	15990	1.25	20240614	23100	-29.91	20230912	11790	37.32	20230726	2.55	N	085660	500	281 억		4500404	N	N	937	N	00	N
46	20240621	120648	57	100.00	KSQ150		제약	N	N	N	N		N	16200	-150	5	-0.92	1305054150	80468	36.42	16260	16350	16180	21250	11450	16350	16217.81	7.99	0	-18868	17090	16720	16510	16140	15930	16615	16035	282	4900	500	12420	10	1	56314443	9123	-108.00	3.20	12	0.14	-150.00	5060.00	23100	20230912	-29.87	11790	20230726	37.40	21000	-22.86	20240327	15990	1.31	20240614	23100	-29.87	20230912	11790	37.40	20230726	2.55	N	085660	500	281 억		4500404	N	N	937	N	00	N
47	20240621	110645	57	100.00	KSQ150		제약	N	N	N	N		N	16190	-160	5	-0.98	1147957660	70766	32.03	16260	16350	16180	21250	11450	16350	16221.34	7.99	0	-17296	17090	16720	16510	16140	15930	16615	16035	282	4900	500	12420	10	1	56314443	9117	-107.93	3.20	12	0.13	-150.00	5060.00	23100	20230912	-29.91	11790	20230726	37.32	21000	-22.90	20240327	15990	1.25	20240614	23100	-29.91	20230912	11790	37.32	20230726	2.55	N	085660	500	281 억		4500404	N	N	937	N	00	N
48	20240621	100643	57	100.00	KSQ150		제약	N	N	N	N		N	16270	-80	5	-0.49	912341250	56243	25.46	16260	16350	16190	21250	11450	16350	16220.73	7.99	0	-12151	17090	16720	16510	16140	15930	16615	16035	282	4900	500	12420	10	1	56314443	9162	-108.47	3.22	12	0.10	-150.00	5060.00	23100	20230912	-29.57	11790	20230726	38.00	21000	-22.52	20240327	15990	1.75	20240614	23100	-29.57	20230912	11790	38.00	20230726	2.55	N	085660	500	281 억		4500404	N	N	937	N	00	N
49	20240621	090647	57	100.00	KSQ150		제약	N	N	N	N		N	16300	-50	5	-0.31	74079710	4557	2.06	16260	16350	16220	21250	11450	16350	16249.64	7.99	0	-1269	17090	16720	16510	16140	15930	16615	16035	282	4900	500	12420	10	1	56314443	9179	-108.67	3.22	12	0.01	-150.00	5060.00	23100	20230912	-29.44	11790	20230726	38.25	21000	-22.38	20240327	15990	1.94	20240614	23100	-29.44	20230912	11790	38.25	20230726	2.55	N	085660	500	281 억		4500404	N	N	937	N	00	N
50	20240620	160641	57	100.00	KSQ150		제약	N	N	N	N		N	16350	-200	5	-1.21	3641712760	220182	132.19	16850	16880	16300	21500	11590	16550	16540.06	8.10	0	-46548	16756	16652	16446	16342	16136	16705	16395	282	4950	500	12570	10	1	56314443	9207	-109.00	3.23	12	0.39	-150.00	5060.00	23100	20230912	-29.22	11790	20230726	38.68	21000	-22.14	20240327	15990	2.25	20240614	23100	-29.22	20230912	11790	38.68	20230726	2.59	N	085660	500	281 억		4558701	N	N	937	N	00	N
51	20240620	150643	57	100.00	KSQ150		제약	N	N	N	N		N	16330	-220	5	-1.33	3398537890	205284	123.24	16850	16880	16310	21500	11590	16550	16555.30	8.10	0	-40884	16756	16652	16446	16342	16136	16705	16395	282	4950	500	12570	10	1	56314443	9196	-108.87	3.23	12	0.36	-150.00	5060.00	23100	20230912	-29.31	11790	20230726	38.51	21000	-22.24	20240327	15990	2.13	20240614	23100	-29.31	20230912	11790	38.51	20230726	2.59	N	085660	500	281 억		4558701	N	N	456	N	00	N
52	20240620	140643	57	100.00	KSQ150		제약	N	N	N	N		N	16420	-130	5	-0.79	2964612960	178764	107.32	16850	16880	16400	21500	11590	16550	16583.95	8.10	0	-35083	16756	16652	16446	16342	16136	16705	16395	282	4950	500	12570	10	1	56314443	9247	-109.47	3.25	12	0.32	-150.00	5060.00	23100	20230912	-28.92	11790	20230726	39.27	21000	-21.81	20240327	15990	2.69	20240614	23100	-28.92	20230912	11790	39.27	20230726	2.59	N	085660	500	281 억		4558701	N	N	456	N	00	N
53	20240620	130643	57	100.00	KSQ150		제약	N	N	N	N		N	16420	-130	5	-0.79	2715675500	163609	98.22	16850	16880	16400	21500	11590	16550	16598.57	8.10	0	-27355	16756	16652	16446	16342	16136	16705	16395	282	4950	500	12570	10	1	56314443	9247	-109.47	3.25	12	0.29	-150.00	5060.00	23100	20230912	-28.92	11790	20230726	39.27	21000	-21.81	20240327	15990	2.69	20240614	23100	-28.92	20230912	11790	39.27	20230726	2.59	N	085660	500	281 억		4558701	N	N	456	N	00	N
54	20240620	120642	57	100.00	KSQ150		제약	N	N	N	N		N	16520	-30	5	-0.18	2299577290	138302	83.03	16850	16880	16410	21500	11590	16550	16627.22	8.10	0	-31543	16756	16652	16446	16342	16136	16705	16395	282	4950	500	12570	10	1	56314443	9303	-110.13	3.26	12	0.25	-150.00	5060.00	23100	20230912	-28.48	11790	20230726	40.12	21000	-21.33	20240327	15990	3.31	20240614	23100	-28.48	20230912	11790	40.12	20230726	2.59	N	085660	500	281 억		4558701	N	N	456	N	00	N
55	20240620	110644	57	100.00	KSQ150		제약	N	N	N	N		N	16480	-70	5	-0.42	2155118090	129545	77.77	16850	16880	16410	21500	11590	16550	16636.06	8.10	0	-28271	16756	16652	16446	16342	16136	16705	16395	282	4950	500	12570	10	1	56314443	9281	-109.87	3.26	12	0.23	-150.00	5060.00	23100	20230912	-28.66	11790	20230726	39.78	21000	-21.52	20240327	15990	3.06	20240614	23100	-28.66	20230912	11790	39.78	20230726	2.59	N	085660	500	281 억		4558701	N	N	456	N	00	N
56	20240620	100643	57	100.00	KSQ150		제약	N	N	N	N		N	16570	20	2	0.12	1857398420	111532	66.96	16850	16880	16410	21500	11590	16550	16653.50	8.10	0	-21614	16756	16652	16446	16342	16136	16705	16395	282	4950	500	12570	10	1	56314443	9331	-110.47	3.27	12	0.20	-150.00	5060.00	23100	20230912	-28.27	11790	20230726	40.54	21000	-21.10	20240327	15990	3.63	20240614	23100	-28.27	20230912	11790	40.54	20230726	2.59	N	085660	500	281 억		4558701	N	N	456	N	00	N
57	20240620	090650	57	100.00	KSQ150		제약	N	N	N	N		N	16660	110	2	0.66	966930650	57760	34.68	16850	16880	16600	21500	11590	16550	16740.49	8.10	0	-13026	16756	16652	16446	16342	16136	16705	16395	282	4950	500	12570	10	1	56314443	9382	-111.07	3.29	12	0.10	-150.00	5060.00	23100	20230912	-27.88	11790	20230726	41.31	21000	-20.67	20240327	15990	4.19	20240614	23100	-27.88	20230912	11790	41.31	20230726	2.59	N	085660	500	281 억		4558701	N	N	456	N	00	N
58	20240619	160640	57	100.00	KSQ150		제약	N	N	N	N		N	16550	220	2	1.35	2351147760	143578	88.98	16330	16550	16240	21200	11440	16330	16375.20	8.07	0	13548	16563	16446	16233	16116	15903	16505	16175	282	4870	500	12410	10	1	56314443	9320	-110.33	3.27	12	0.25	-150.00	5060.00	23100	20230912	-28.35	11790	20230726	40.37	21000	-21.19	20240327	15990	3.50	20240614	23100	-28.35	20230912	11790	40.37	20230726	2.59	N	085660	500	281 억		4544082	N	N	456	N	00	N
59	20240619	150639	57	100.00	KSQ150		제약	N	N	N	N		N	16430	100	2	0.61	1862705630	113977	70.64	16330	16450	16240	21200	11440	16330	16342.82	8.07	0	8976	16563	16446	16233	16116	15903	16505	16175	282	4870	500	12410	10	1	56314443	9252	-109.53	3.25	12	0.20	-150.00	5060.00	23100	20230912	-28.87	11790	20230726	39.36	21000	-21.76	20240327	15990	2.75	20240614	23100	-28.87	20230912	11790	39.36	20230726	2.59	N	085660	500	281 억		4544082	N	N	637	N	00	N
60	20240619	140644	57	100.00	KSQ150		제약	N	N	N	N		N	16340	10	2	0.06	1391844020	85238	52.83	16330	16430	16240	21200	11440	16330	16328.91	8.07	0	1626	16563	16446	16233	16116	15903	16505	16175	282	4870	500	12410	10	1	56314443	9202	-108.93	3.23	12	0.15	-150.00	5060.00	23100	20230912	-29.26	11790	20230726	38.59	21000	-22.19	20240327	15990	2.19	20240614	23100	-29.26	20230912	11790	38.59	20230726	2.59	N	085660	500	281 억		4544082	N	N	637	N	00	N
61	20240619	130638	57	100.00	KSQ150		제약	N	N	N	N		N	16280	-50	5	-0.31	1202297900	73611	45.62	16330	16430	16240	21200	11440	16330	16333.13	8.07	0	1724	16563	16446	16233	16116	15903	16505	16175	282	4870	500	12410	10	1	56314443	9168	-108.53	3.22	12	0.13	-150.00	5060.00	23100	20230912	-29.52	11790	20230726	38.08	21000	-22.48	20240327	15990	1.81	20240614	23100	-29.52	20230912	11790	38.08	20230726	2.59	N	085660	500	281 억		4544082	N	N	637	N	00	N
62	20240619	120638	57	100.00	KSQ150		제약	N	N	N	N		N	16290	-40	5	-0.24	1111796210	68048	42.17	16330	16430	16240	21200	11440	16330	16338.42	8.07	0	1874	16563	16446	16233	16116	15903	16505	16175	282	4870	500	12410	10	1	56314443	9174	-108.60	3.22	12	0.12	-150.00	5060.00	23100	20230912	-29.48	11790	20230726	38.17	21000	-22.43	20240327	15990	1.88	20240614	23100	-29.48	20230912	11790	38.17	20230726	2.59	N	085660	500	281 억		4544082	N	N	637	N	00	N
63	20240619	110640	57	100.00	KSQ150		제약	N	N	N	N		N	16310	-20	5	-0.12	918378580	56166	34.81	16330	16430	16240	21200	11440	16330	16351.16	8.07	0	3550	16563	16446	16233	16116	15903	16505	16175	282	4870	500	12410	10	1	56314443	9185	-108.73	3.22	12	0.10	-150.00	5060.00	23100	20230912	-29.39	11790	20230726	38.34	21000	-22.33	20240327	15990	2.00	20240614	23100	-29.39	20230912	11790	38.34	20230726	2.59	N	085660	500	281 억		4544082	N	N	637	N	00	N
64	20240619	100642	57	100.00	KSQ150		제약	N	N	N	N		N	16400	70	2	0.43	613370410	37513	23.25	16330	16430	16240	21200	11440	16330	16350.89	8.07	0	7012	16563	16446	16233	16116	15903	16505	16175	282	4870	500	12410	10	1	56314443	9236	-109.33	3.24	12	0.07	-150.00	5060.00	23100	20230912	-29.00	11790	20230726	39.10	21000	-21.90	20240327	15990	2.56	20240614	23100	-29.00	20230912	11790	39.10	20230726	2.59	N	085660	500	281 억		4544082	N	N	637	N	00	N
65	20240619	090648	57	100.00	KSQ150		제약	N	N	N	N		N	16250	-80	5	-0.49	68116430	4187	2.59	16330	16330	16240	21200	11440	16330	16268.09	8.07	0	868	16563	16446	16233	16116	15903	16505	16175	282	4870	500	12410	10	1	56314443	9151	-108.33	3.21	12	0.01	-150.00	5060.00	23100	20230912	-29.65	11790	20230726	37.83	21000	-22.62	20240327	15990	1.63	20240614	23100	-29.65	20230912	11790	37.83	20230726	2.59	N	085660	500	281 억		4544082	N	N	637	N	00	N
66	20240618	160636	57	100.00	KSQ150		제약	N	N	N	N		N	16330	130	2	0.80	2602656860	161092	123.82	16240	16350	16020	21050	11340	16200	16155.37	8.04	0	18250	16380	16290	16160	16070	15940	16335	16115	282	4850	500	12310	10	1	56314443	9196	-108.87	3.23	12	0.29	-150.00	5060.00	23100	20230912	-29.31	11790	20230726	38.51	21000	-22.24	20240327	15990	2.13	20240614	23100	-29.31	20230912	11790	38.51	20230726	2.57	N	085660	500	281 억		4526481	N	N	637	N	00	N
67	20240618	150634	57	100.00	KSQ150		제약	N	N	N	N		N	16260	60	2	0.37	2222126460	137740	105.87	16240	16350	16020	21050	11340	16200	16132.76	8.04	0	6566	16380	16290	16160	16070	15940	16335	16115	282	4850	500	12310	10	1	56314443	9157	-108.40	3.21	12	0.24	-150.00	5060.00	23100	20230912	-29.61	11790	20230726	37.91	21000	-22.57	20240327	15990	1.69	20240614	23100	-29.61	20230912	11790	37.91	20230726	2.57	N	085660	500	281 억		4526481	N	N	1177	N	00	N
68	20240618	140636	57	100.00	KSQ150		제약	N	N	N	N		N	16120	-80	5	-0.49	1696566160	105408	81.02	16240	16250	16020	21050	11340	16200	16095.23	8.04	0	-5564	16380	16290	16160	16070	15940	16335	16115	282	4850	500	12310	10	1	56314443	9078	-107.47	3.19	12	0.19	-150.00	5060.00	23100	20230912	-30.22	11790	20230726	36.73	21000	-23.24	20240327	15990	0.81	20240614	23100	-30.22	20230912	11790	36.73	20230726	2.57	N	085660	500	281 억		4526481	N	N	1177	N	00	N
69	20240618	130640	57	100.00	KSQ150		제약	N	N	N	N		N	16050	-150	5	-0.93	1383767600	85982	66.09	16240	16250	16020	21050	11340	16200	16093.69	8.04	0	-6479	16380	16290	16160	16070	15940	16335	16115	282	4850	500	12310	10	1	56314443	9038	-107.00	3.17	12	0.15	-150.00	5060.00	23100	20230912	-30.52	11790	20230726	36.13	21000	-23.57	20240327	15990	0.38	20240614	23100	-30.52	20230912	11790	36.13	20230726	2.57	N	085660	500	281 억		4526481	N	N	1177	N	00	N
70	20240618	120640	57	100.00	KSQ150		제약	N	N	N	N		N	16040	-160	5	-0.99	1221010200	75833	58.29	16240	16250	16030	21050	11340	16200	16101.30	8.04	0	-3482	16380	16290	16160	16070	15940	16335	16115	282	4850	500	12310	10	1	56314443	9033	-106.93	3.17	12	0.13	-150.00	5060.00	23100	20230912	-30.56	11790	20230726	36.05	21000	-23.62	20240327	15990	0.31	20240614	23100	-30.56	20230912	11790	36.05	20230726	2.57	N	085660	500	281 억		4526481	N	N	1177	N	00	N
71	20240618	110637	57	100.00	KSQ150		제약	N	N	N	N		N	16070	-130	5	-0.80	897077320	55654	42.78	16240	16250	16040	21050	11340	16200	16118.83	8.04	0	-4962	16380	16290	16160	16070	15940	16335	16115	282	4850	500	12310	10	1	56314443	9050	-107.13	3.18	12	0.10	-150.00	5060.00	23100	20230912	-30.43	11790	20230726	36.30	21000	-23.48	20240327	15990	0.50	20240614	23100	-30.43	20230912	11790	36.30	20230726	2.57	N	085660	500	281 억		4526481	N	N	1177	N	00	N
72	20240618	100637	57	100.00	KSQ150		제약	N	N	N	N		N	16170	-30	5	-0.19	546857220	33877	26.04	16240	16250	16050	21050	11340	16200	16142.43	8.04	0	-2409	16380	16290	16160	16070	15940	16335	16115	282	4850	500	12310	10	1	56314443	9106	-107.80	3.20	12	0.06	-150.00	5060.00	23100	20230912	-30.00	11790	20230726	37.15	21000	-23.00	20240327	15990	1.13	20240614	23100	-30.00	20230912	11790	37.15	20230726	2.57	N	085660	500	281 억		4526481	N	N	1177	N	00	N
73	20240618	090643	57	100.00	KSQ150		제약	N	N	N	N		N	16240	40	2	0.25	89449060	5515	4.24	16240	16250	16160	21050	11340	16200	16219.23	8.04	0	518	16380	16290	16160	16070	15940	16335	16115	282	4850	500	12310	10	1	56314443	9145	-108.27	3.21	12	0.01	-150.00	5060.00	23100	20230912	-29.70	11790	20230726	37.74	21000	-22.67	20240327	15990	1.56	20240614	23100	-29.70	20230912	11790	37.74	20230726	2.57	N	085660	500	281 억		4526481	N	N	1177	N	00	N
74	20240617	160632	57	100.00	KSQ150		제약	N	N	N	N		N	16200	0	3	0.00	2091279370	129951	64.39	16180	16250	16030	21050	11340	16200	16092.76	8.05	0	8390	16513	16356	16173	16016	15833	16265	15925	282	4850	500	12310	10	1	56314443	9123	-108.00	3.20	12	0.23	-150.00	5060.00	23100	20230912	-29.87	11790	20230726	37.40	21000	-22.86	20240327	15990	1.31	20240614	23100	-29.87	20230912	11790	37.40	20230726	2.53	N	085660	500	281 억		4533506	N	N	1177	N	00	N
75	20240617	150637	57	100.00	KSQ150		제약	N	N	N	N		N	16250	50	2	0.31	1960404140	121877	60.39	16180	16250	16030	21050	11340	16200	16085.10	8.05	0	8684	16513	16356	16173	16016	15833	16265	15925	282	4850	500	12310	10	1	56314443	9151	-108.33	3.21	12	0.22	-150.00	5060.00	23100	20230912	-29.65	11790	20230726	37.83	21000	-22.62	20240327	15990	1.63	20240614	23100	-29.65	20230912	11790	37.83	20230726	2.53	N	085660	500	281 억		4533506	N	N	1057	N	00	N
76	20240617	140629	57	100.00	KSQ150		제약	N	N	N	N		N	16110	-90	5	-0.56	1675883710	104258	51.66	16180	16200	16030	21050	11340	16200	16074.39	8.05	0	6775	16513	16356	16173	16016	15833	16265	15925	282	4850	500	12310	10	1	56314443	9072	-107.40	3.18	12	0.19	-150.00	5060.00	23100	20230912	-30.26	11790	20230726	36.64	21000	-23.29	20240327	15990	0.75	20240614	23100	-30.26	20230912	11790	36.64	20230726	2.53	N	085660	500	281 억		4533506	N	N	1057	N	00	N
77	20240617	130630	57	100.00	KSQ150		제약	N	N	N	N		N	16080	-120	5	-0.74	1422534440	88518	43.86	16180	16200	16030	21050	11340	16200	16070.57	8.05	0	1295	16513	16356	16173	16016	15833	16265	15925	282	4850	500	12310	10	1	56314443	9055	-107.20	3.18	12	0.16	-150.00	5060.00	23100	20230912	-30.39	11790	20230726	36.39	21000	-23.43	20240327	15990	0.56	20240614	23100	-30.39	20230912	11790	36.39	20230726	2.53	N	085660	500	281 억		4533506	N	N	1057	N	00	N
78	20240617	120631	57	100.00	KSQ150		제약	N	N	N	N		N	16070	-130	5	-0.80	1191741780	74152	36.74	16180	16200	16030	21050	11340	16200	16071.61	8.05	0	287	16513	16356	16173	16016	15833	16265	15925	282	4850	500	12310	10	1	56314443	9050	-107.13	3.18	12	0.13	-150.00	5060.00	23100	20230912	-30.43	11790	20230726	36.30	21000	-23.48	20240327	15990	0.50	20240614	23100	-30.43	20230912	11790	36.30	20230726	2.53	N	085660	500	281 억		4533506	N	N	1057	N	00	N
79	20240617	110625	57	100.00	KSQ150		제약	N	N	N	N		N	16100	-100	5	-0.62	1051665200	65438	32.43	16180	16200	16030	21050	11340	16200	16071.17	8.05	0	-783	16513	16356	16173	16016	15833	16265	15925	282	4850	500	12310	10	1	56314443	9067	-107.33	3.18	12	0.12	-150.00	5060.00	23100	20230912	-30.30	11790	20230726	36.56	21000	-23.33	20240327	15990	0.69	20240614	23100	-30.30	20230912	11790	36.56	20230726	2.53	N	085660	500	281 억		4533506	N	N	1057	N	00	N
80	20240617	100626	57	100.00	KSQ150		제약	N	N	N	N		N	16040	-160	5	-0.99	775739340	48264	23.92	16180	16200	16030	21050	11340	16200	16072.84	8.05	0	-491	16513	16356	16173	16016	15833	16265	15925	282	4850	500	12310	10	1	56314443	9033	-106.93	3.17	12	0.09	-150.00	5060.00	23100	20230912	-30.56	11790	20230726	36.05	21000	-23.62	20240327	15990	0.31	20240614	23100	-30.56	20230912	11790	36.05	20230726	2.53	N	085660	500	281 억		4533506	N	N	1057	N	00	N
81	20240617	090631	57	100.00	KSQ150		제약	N	N	N	N		N	16090	-110	5	-0.68	72110140	4467	2.21	16180	16200	16090	21050	11340	16200	16142.86	8.05	0	-1718	16513	16356	16173	16016	15833	16265	15925	282	4850	500	12310	10	1	56314443	9061	-107.27	3.18	12	0.01	-150.00	5060.00	23100	20230912	-30.35	11790	20230726	36.47	21000	-23.38	20240327	15990	0.63	20240614	23100	-30.35	20230912	11790	36.47	20230726	2.53	N	085660	500	281 억		4533506	N	N	1057	N	00	N
82	20240614	160535	57	100.00	KSQ150		제약	N	N	N	N		N	16200	0	3	0.00	3252509290	201528	58.22	16210	16330	15990	21050	11340	16200	16139.17	8.12	0	-20977	16826	16512	16356	16042	15886	16435	15965	282	4850	500	12310	10	1	56314443	9123	-108.00	3.20	12	0.36	-150.00	5060.00	23100	20230912	-29.87	11790	20230726	37.40	21000	-22.86	20240327	15990	1.31	20240614	23100	-29.87	20230912	11790	37.40	20230726	2.51	N	085660	500	281 억		4572878	N	N	1057	N	00	N
83	20240614	150537	57	100.00	KSQ150		제약	N	N	N	N		N	16200	0	3	0.00	3052497130	189191	54.65	16210	16330	15990	21050	11340	16200	16134.47	8.12	0	-18935	16826	16512	16356	16042	15886	16435	15965	282	4850	500	12310	10	1	56314443	9123	-108.00	3.20	12	0.34	-150.00	5060.00	23100	20230912	-29.87	11790	20230726	37.40	21000	-22.86	20240327	15990	1.31	20240614	23100	-29.87	20230912	11790	37.40	20230726	2.51	N	085660	500	281 억		4572878	N	N	123	N	00	N
84	20240614	140536	57	100.00	KSQ150		제약	N	N	N	N		N	16250	50	2	0.31	2819040840	174804	50.50	16210	16330	15990	21050	11340	16200	16126.87	8.12	0	-14892	16826	16512	16356	16042	15886	16435	15965	282	4850	500	12310	10	1	56314443	9151	-108.33	3.21	12	0.31	-150.00	5060.00	23100	20230912	-29.65	11790	20230726	37.83	21000	-22.62	20240327	15990	1.63	20240614	23100	-29.65	20230912	11790	37.83	20230726	2.51	N	085660	500	281 억		4572878	N	N	123	N	00	N
85	20240614	130536	57	100.00	KSQ150		제약	N	N	N	N		N	16220	20	2	0.12	2410997910	149672	43.24	16210	16330	15990	21050	11340	16200	16108.54	8.12	0	-15883	16826	16512	16356	16042	15886	16435	15965	282	4850	500	12310	10	1	56314443	9134	-108.13	3.21	12	0.27	-150.00	5060.00	23100	20230912	-29.78	11790	20230726	37.57	21000	-22.76	20240327	15990	1.44	20240614	23100	-29.78	20230912	11790	37.57	20230726	2.51	N	085660	500	281 억		4572878	N	N	123	N	00	N
86	20240614	120541	57	100.00	KSQ150		제약	N	N	N	N		N	16240	40	2	0.25	2209547330	137278	39.66	16210	16330	15990	21050	11340	16200	16095.42	8.12	0	-14364	16826	16512	16356	16042	15886	16435	15965	282	4850	500	12310	10	1	56314443	9145	-108.27	3.21	12	0.24	-150.00	5060.00	23100	20230912	-29.70	11790	20230726	37.74	21000	-22.67	20240327	15990	1.56	20240614	23100	-29.70	20230912	11790	37.74	20230726	2.51	N	085660	500	281 억		4572878	N	N	123	N	00	N
87	20240614	110620	57	100.00	KSQ150		제약	N	N	N	N		N	16100	-100	5	-0.62	1906393490	118502	34.23	16210	16330	15990	21050	11340	16200	16087.44	8.12	0	-16627	16826	16512	16356	16042	15886	16435	15965	282	4850	500	12310	10	1	56314443	9067	-107.33	3.18	12	0.21	-150.00	5060.00	23100	20230912	-30.30	11790	20230726	36.56	21000	-23.33	20240327	15990	0.69	20240614	23100	-30.30	20230912	11790	36.56	20230726	2.51	N	085660	500	281 억		4572878	N	N	123	N	00	N
88	20240614	100618	57	100.00	KSQ150		제약	N	N	N	N		N	16150	-50	5	-0.31	1589613890	98881	28.57	16210	16260	15990	21050	11340	16200	16076.03	8.12	0	-17491	16826	16512	16356	16042	15886	16435	15965	282	4850	500	12310	10	1	56314443	9095	-107.67	3.19	12	0.18	-150.00	5060.00	23100	20230912	-30.09	11790	20230726	36.98	21000	-23.10	20240327	15990	1.00	20240614	23100	-30.09	20230912	11790	36.98	20230726	2.51	N	085660	500	281 억		4572878	N	N	123	N	00	N
89	20240614	090621	57	100.00	KSQ150		제약	N	N	N	N		N	16200	0	3	0.00	363266400	22562	6.52	16210	16250	15990	21050	11340	16200	16100.81	8.12	0	-4498	16826	16512	16356	16042	15886	16435	15965	282	4850	500	12310	10	1	56314443	9123	-108.00	3.20	12	0.04	-150.00	5060.00	23100	20230912	-29.87	11790	20230726	37.40	21000	-22.86	20240327	15990	1.31	20240614	23100	-29.87	20230912	11790	37.40	20230726	2.51	N	085660	500	281 억		4572878	N	N	123	N	00	N
90	20240613	160613	57	100.00	KSQ150		제약	N	N	N	N		N	16200	-260	5	-1.58	5629627100	344852	218.01	16500	16670	16200	21350	11530	16460	16324.98	8.11	0	-86698	16826	16642	16516	16332	16206	16580	16270	282	4890	500	12500	10	1	56314443	9123	-108.00	3.20	12	0.61	-150.00	5060.00	23100	20230912	-29.87	11790	20230726	37.40	21000	-22.86	20240327	16120	0.50	20240418	23100	-29.87	20230912	11790	37.40	20230726	2.52	N	085660	500	281 억		4569398	N	N	123	N	00	N
91	20240613	150625	57	100.00	KSQ150		제약	N	N	N	N		N	16260	-200	5	-1.22	3693365150	225376	142.48	16500	16670	16230	21350	11530	16460	16387.12	8.11	0	-21329	16826	16642	16516	16332	16206	16580	16270	282	4890	500	12500	10	1	56314443	9157	-108.40	3.21	12	0.40	-150.00	5060.00	23100	20230912	-29.61	11790	20230726	37.91	21000	-22.57	20240327	16120	0.87	20240418	23100	-29.61	20230912	11790	37.91	20230726	2.52	N	085660	500	281 억		4569398	N	N	939	N	00	N
92	20240613	140617	57	100.00	KSQ150		제약	N	N	N	N		N	16270	-190	5	-1.15	3326273720	202818	128.22	16500	16670	16230	21350	11530	16460	16399.87	8.11	0	-13601	16826	16642	16516	16332	16206	16580	16270	282	4890	500	12500	10	1	56314443	9162	-108.47	3.22	12	0.36	-150.00	5060.00	23100	20230912	-29.57	11790	20230726	38.00	21000	-22.52	20240327	16120	0.93	20240418	23100	-29.57	20230912	11790	38.00	20230726	2.52	N	085660	500	281 억		4569398	N	N	939	N	00	N
93	20240613	130618	57	100.00	KSQ150		제약	N	N	N	N		N	16300	-160	5	-0.97	2550856130	155173	98.10	16500	16670	16230	21350	11530	16460	16438.60	8.11	0	-1777	16826	16642	16516	16332	16206	16580	16270	282	4890	500	12500	10	1	56314443	9179	-108.67	3.22	12	0.28	-150.00	5060.00	23100	20230912	-29.44	11790	20230726	38.25	21000	-22.38	20240327	16120	1.12	20240418	23100	-29.44	20230912	11790	38.25	20230726	2.52	N	085660	500	281 억		4569398	N	N	939	N	00	N
94	20240613	120620	57	100.00	KSQ150		제약	N	N	N	N		N	16460	0	3	0.00	1338788960	81033	51.23	16500	16670	16460	21350	11530	16460	16522.61	8.11	0	-3321	16826	16642	16516	16332	16206	16580	16270	282	4890	500	12500	10	1	56314443	9269	-109.73	3.25	12	0.14	-150.00	5060.00	23100	20230912	-28.74	11790	20230726	39.61	21000	-21.62	20240327	16120	2.11	20240418	23100	-28.74	20230912	11790	39.61	20230726	2.52	N	085660	500	281 억		4569398	N	N	939	N	00	N
95	20240613	110614	57	100.00	KSQ150		제약	N	N	N	N		N	16500	40	2	0.24	1128001080	68259	43.15	16500	16670	16460	21350	11530	16460	16526.68	8.11	0	-1397	16826	16642	16516	16332	16206	16580	16270	282	4890	500	12500	10	1	56314443	9292	-110.00	3.26	12	0.12	-150.00	5060.00	23100	20230912	-28.57	11790	20230726	39.95	21000	-21.43	20240327	16120	2.36	20240418	23100	-28.57	20230912	11790	39.95	20230726	2.52	N	085660	500	281 억		4569398	N	N	939	N	00	N
96	20240613	100614	57	100.00	KSQ150		제약	N	N	N	N		N	16550	90	2	0.55	702723420	42470	26.85	16500	16670	16490	21350	11530	16460	16549.29	8.11	0	2391	16826	16642	16516	16332	16206	16580	16270	282	4890	500	12500	10	1	56314443	9320	-110.33	3.27	12	0.08	-150.00	5060.00	23100	20230912	-28.35	11790	20230726	40.37	21000	-21.19	20240327	16120	2.67	20240418	23100	-28.35	20230912	11790	40.37	20230726	2.52	N	085660	500	281 억		4569398	N	N	939	N	00	N
97	20240613	090621	57	100.00	KSQ150		제약	N	N	N	N		N	16580	120	2	0.73	133959960	8106	5.12	16500	16600	16490	21350	11530	16460	16539.81	8.11	0	744	16826	16642	16516	16332	16206	16580	16270	282	4890	500	12500	10	1	56314443	9337	-110.53	3.28	12	0.01	-150.00	5060.00	23100	20230912	-28.23	11790	20230726	40.63	21000	-21.05	20240327	16120	2.85	20240418	23100	-28.23	20230912	11790	40.63	20230726	2.52	N	085660	500	281 억		4569398	N	N	939	N	00	N
98	20240612	160608	57	100.00	KSQ150		제약	N	N	N	N		N	16460	-160	5	-0.96	2601454460	157270	77.12	16600	16700	16390	21600	11640	16620	16541.58	8.19	0	-41435	17126	16872	16746	16492	16366	16810	16430	282	4980	500	12630	10	1	56314443	9269	-109.73	3.25	12	0.28	-150.00	5060.00	23100	20230912	-28.74	11790	20230726	39.61	21000	-21.62	20240327	16120	2.11	20240418	23100	-28.74	20230912	11790	39.61	20230726	2.51	N	085660	500	281 억		4613498	N	N	939	N	00	N
99	20240612	150617	57	100.00	KSQ150		제약	N	N	N	N		N	16490	-130	5	-0.78	2410874480	145693	71.44	16600	16700	16390	21600	11640	16620	16547.63	8.19	0	-42677	17126	16872	16746	16492	16366	16810	16430	282	4980	500	12630	10	1	56314443	9286	-109.93	3.26	12	0.26	-150.00	5060.00	23100	20230912	-28.61	11790	20230726	39.86	21000	-21.48	20240327	16120	2.30	20240418	23100	-28.61	20230912	11790	39.86	20230726	2.51	N	085660	500	281 억		4613498	N	N	525	N	00	N
100	20240612	140612	57	100.00	KSQ150		제약	N	N	N	N		N	16420	-200	5	-1.20	2039811810	123162	60.39	16600	16700	16390	21600	11640	16620	16562.02	8.19	0	-31813	17126	16872	16746	16492	16366	16810	16430	282	4980	500	12630	10	1	56314443	9247	-109.47	3.25	12	0.22	-150.00	5060.00	23100	20230912	-28.92	11790	20230726	39.27	21000	-21.81	20240327	16120	1.86	20240418	23100	-28.92	20230912	11790	39.27	20230726	2.51	N	085660	500	281 억		4613498	N	N	525	N	00	N
101	20240612	130612	57	100.00	KSQ150		제약	N	N	N	N		N	16580	-40	5	-0.24	1246964610	75079	36.82	16600	16700	16550	21600	11640	16620	16608.70	8.19	0	-16378	17126	16872	16746	16492	16366	16810	16430	282	4980	500	12630	10	1	56314443	9337	-110.53	3.28	12	0.13	-150.00	5060.00	23100	20230912	-28.23	11790	20230726	40.63	21000	-21.05	20240327	16120	2.85	20240418	23100	-28.23	20230912	11790	40.63	20230726	2.51	N	085660	500	281 억		4613498	N	N	525	N	00	N
102	20240612	120610	57	100.00	KSQ150		제약	N	N	N	N		N	16600	-20	5	-0.12	1094407360	65878	32.30	16600	16700	16550	21600	11640	16620	16612.64	8.19	0	-16774	17126	16872	16746	16492	16366	16810	16430	282	4980	500	12630	10	1	56314443	9348	-110.67	3.28	12	0.12	-150.00	5060.00	23100	20230912	-28.14	11790	20230726	40.80	21000	-20.95	20240327	16120	2.98	20240418	23100	-28.14	20230912	11790	40.80	20230726	2.51	N	085660	500	281 억		4613498	N	N	525	N	00	N
103	20240612	110611	57	100.00	KSQ150		제약	N	N	N	N		N	16600	-20	5	-0.12	795634350	47860	23.47	16600	16700	16570	21600	11640	16620	16624.20	8.19	0	-9856	17126	16872	16746	16492	16366	16810	16430	282	4980	500	12630	10	1	56314443	9348	-110.67	3.28	12	0.08	-150.00	5060.00	23100	20230912	-28.14	11790	20230726	40.80	21000	-20.95	20240327	16120	2.98	20240418	23100	-28.14	20230912	11790	40.80	20230726	2.51	N	085660	500	281 억		4613498	N	N	525	N	00	N
104	20240612	100612	57	100.00	KSQ150		제약	N	N	N	N		N	16640	20	2	0.12	522721340	31427	15.41	16600	16700	16570	21600	11640	16620	16632.87	8.19	0	-3445	17126	16872	16746	16492	16366	16810	16430	282	4980	500	12630	10	1	56314443	9371	-110.93	3.29	12	0.06	-150.00	5060.00	23100	20230912	-27.97	11790	20230726	41.14	21000	-20.76	20240327	16120	3.23	20240418	23100	-27.97	20230912	11790	41.14	20230726	2.51	N	085660	500	281 억		4613498	N	N	525	N	00	N
105	20240612	090611	57	100.00	KSQ150		제약	N	N	N	N		N	16630	10	2	0.06	89233270	5366	2.63	16600	16700	16590	21600	11640	16620	16629.38	8.19	0	1186	17126	16872	16746	16492	16366	16810	16430	282	4980	500	12630	10	1	56314443	9365	-110.87	3.29	12	0.01	-150.00	5060.00	23100	20230912	-28.01	11790	20230726	41.05	21000	-20.81	20240327	16120	3.16	20240418	23100	-28.01	20230912	11790	41.05	20230726	2.51	N	085660	500	281 억		4613498	N	N	525	N	00	N
106	20240610	160606	57	100.00	KSQ150		제약	N	N	N	N		N	16680	-450	5	-2.63	4327392730	259442	130.47	16910	17000	16580	22250	12000	17130	16679.44	8.36	0	-81690	17623	17376	17203	16956	16783	17500	17080	282	5120	500	12960	10	1	56314443	9393	-111.20	3.30	12	0.46	-150.00	5060.00	23100	20230912	-27.79	11790	20230726	41.48	21000	-20.57	20240327	16120	3.47	20240418	23100	-27.79	20230912	11790	41.48	20230726	2.51	N	085660	500	281 억		4710090	N	N	589	N	00	N
107	20240610	150613	57	100.00	KSQ150		제약	N	N	N	N		N	16640	-490	5	-2.86	4145997090	248558	125.00	16910	17000	16580	22250	12000	17130	16680.02	8.36	0	-79140	17623	17376	17203	16956	16783	17500	17080	282	5120	500	12960	10	1	56314443	9371	-110.93	3.29	12	0.44	-150.00	5060.00	23100	20230912	-27.97	11790	20230726	41.14	21000	-20.76	20240327	16120	3.23	20240418	23100	-27.97	20230912	11790	41.14	20230726	2.51	N	085660	500	281 억		4710090	N	N	1459	N	00	N
108	20240610	140608	57	100.00	KSQ150		제약	N	N	N	N		N	16660	-470	5	-2.74	3893357780	233386	117.37	16910	17000	16580	22250	12000	17130	16681.86	8.36	0	-77201	17623	17376	17203	16956	16783	17500	17080	282	5120	500	12960	10	1	56314443	9382	-111.07	3.29	12	0.41	-150.00	5060.00	23100	20230912	-27.88	11790	20230726	41.31	21000	-20.67	20240327	16120	3.35	20240418	23100	-27.88	20230912	11790	41.31	20230726	2.51	N	085660	500	281 억		4710090	N	N	1459	N	00	N
109	20240610	130606	57	100.00	KSQ150		제약	N	N	N	N		N	16670	-460	5	-2.69	3414927330	204625	102.91	16910	17000	16580	22250	12000	17130	16688.49	8.36	0	-79428	17623	17376	17203	16956	16783	17500	17080	282	5120	500	12960	10	1	56314443	9388	-111.13	3.29	12	0.36	-150.00	5060.00	23100	20230912	-27.84	11790	20230726	41.39	21000	-20.62	20240327	16120	3.41	20240418	23100	-27.84	20230912	11790	41.39	20230726	2.51	N	085660	500	281 억		4710090	N	N	1459	N	00	N
110	20240610	120607	57	100.00	KSQ150		제약	N	N	N	N		N	16610	-520	5	-3.04	2927171580	175269	88.14	16910	17000	16580	22250	12000	17130	16700.77	8.36	0	-61744	17623	17376	17203	16956	16783	17500	17080	282	5120	500	12960	10	1	56314443	9354	-110.73	3.28	12	0.31	-150.00	5060.00	23100	20230912	-28.10	11790	20230726	40.88	21000	-20.90	20240327	16120	3.04	20240418	23100	-28.10	20230912	11790	40.88	20230726	2.51	N	085660	500	281 억		4710090	N	N	1459	N	00	N
111	20240610	110610	57	100.00	KSQ150		제약	N	N	N	N		N	16620	-510	5	-2.98	2602773940	155772	78.34	16910	17000	16580	22250	12000	17130	16708.59	8.36	0	-52589	17623	17376	17203	16956	16783	17500	17080	282	5120	500	12960	10	1	56314443	9359	-110.80	3.28	12	0.28	-150.00	5060.00	23100	20230912	-28.05	11790	20230726	40.97	21000	-20.86	20240327	16120	3.10	20240418	23100	-28.05	20230912	11790	40.97	20230726	2.51	N	085660	500	281 억		4710090	N	N	1459	N	00	N
112	20240610	100606	57	100.00	KSQ150		제약	N	N	N	N		N	16650	-480	5	-2.80	1698241720	101352	50.97	16910	17000	16620	22250	12000	17130	16755.50	8.36	0	-32416	17623	17376	17203	16956	16783	17500	17080	282	5120	500	12960	10	1	56314443	9376	-111.00	3.29	12	0.18	-150.00	5060.00	23100	20230912	-27.92	11790	20230726	41.22	21000	-20.71	20240327	16120	3.29	20240418	23100	-27.92	20230912	11790	41.22	20230726	2.51	N	085660	500	281 억		4710090	N	N	1459	N	00	N
113	20240610	090613	57	100.00	KSQ150		제약	N	N	N	N		N	16870	-260	5	-1.52	133015950	7873	3.96	16910	17000	16840	22250	12000	17130	16892.12	8.36	0	-2578	17623	17376	17203	16956	16783	17500	17080	282	5120	500	12960	10	1	56314443	9500	-112.47	3.33	12	0.01	-150.00	5060.00	23100	20230912	-26.97	11790	20230726	43.09	21000	-19.67	20240327	16120	4.65	20240418	23100	-26.97	20230912	11790	43.09	20230726	2.51	N	085660	500	281 억		4710090	N	N	1459	N	00	N
114	20240607	160626	57	100.00	KSQ150		제약	N	N	N	N		N	17130	100	2	0.59	3367946010	195534	138.29	17110	17450	17030	22100	11930	17030	17224.68	8.28	0	29919	17410	17220	17000	16810	16590	17110	16700	282	5070	500	12940	10	1	56314443	9647	-114.20	3.39	12	0.35	-150.00	5060.00	23100	20230912	-25.84	11790	20230726	45.29	21000	-18.43	20240327	16120	6.27	20240418	23100	-25.84	20230912	11790	45.29	20230726	2.50	N	085660	500	281 억		4665049	N	N	1459	N	00	N
115	20240607	150632	57	100.00	KSQ150		제약	N	N	N	N		N	17210	180	2	1.06	3025166790	175546	124.16	17110	17450	17030	22100	11930	17030	17232.90	8.28	0	30641	17410	17220	17000	16810	16590	17110	16700	282	5070	500	12940	10	1	56314443	9692	-114.73	3.40	12	0.31	-150.00	5060.00	23100	20230912	-25.50	11790	20230726	45.97	21000	-18.05	20240327	16120	6.76	20240418	23100	-25.50	20230912	11790	45.97	20230726	2.50	N	085660	500	281 억		4665049	N	N	252	N	00	N
116	20240607	140628	57	100.00	KSQ150		제약	N	N	N	N		N	17270	240	2	1.41	2732392890	158564	112.15	17110	17450	17030	22100	11930	17030	17232.11	8.28	0	27912	17410	17220	17000	16810	16590	17110	16700	282	5070	500	12940	10	1	56314443	9726	-115.13	3.41	12	0.28	-150.00	5060.00	23100	20230912	-25.24	11790	20230726	46.48	21000	-17.76	20240327	16120	7.13	20240418	23100	-25.24	20230912	11790	46.48	20230726	2.50	N	085660	500	281 억		4665049	N	N	252	N	00	N
117	20240607	130623	57	100.00	KSQ150		제약	N	N	N	N		N	17320	290	2	1.70	2476429340	143762	101.68	17110	17450	17030	22100	11930	17030	17225.90	8.28	0	26714	17410	17220	17000	16810	16590	17110	16700	282	5070	500	12940	10	1	56314443	9754	-115.47	3.42	12	0.26	-150.00	5060.00	23100	20230912	-25.02	11790	20230726	46.90	21000	-17.52	20240327	16120	7.44	20240418	23100	-25.02	20230912	11790	46.90	20230726	2.50	N	085660	500	281 억		4665049	N	N	252	N	00	N
118	20240607	120628	57	100.00	KSQ150		제약	N	N	N	N		N	17270	240	2	1.41	2148788420	124839	88.29	17110	17450	17030	22100	11930	17030	17212.48	8.28	0	19858	17410	17220	17000	16810	16590	17110	16700	282	5070	500	12940	10	1	56314443	9726	-115.13	3.41	12	0.22	-150.00	5060.00	23100	20230912	-25.24	11790	20230726	46.48	21000	-17.76	20240327	16120	7.13	20240418	23100	-25.24	20230912	11790	46.48	20230726	2.50	N	085660	500	281 억		4665049	N	N	252	N	00	N
119	20240607	110620	57	100.00	KSQ150		제약	N	N	N	N		N	17270	240	2	1.41	1738882680	101097	71.50	17110	17450	17030	22100	11930	17030	17200.14	8.28	0	8382	17410	17220	17000	16810	16590	17110	16700	282	5070	500	12940	10	1	56314443	9726	-115.13	3.41	12	0.18	-150.00	5060.00	23100	20230912	-25.24	11790	20230726	46.48	21000	-17.76	20240327	16120	7.13	20240418	23100	-25.24	20230912	11790	46.48	20230726	2.50	N	085660	500	281 억		4665049	N	N	252	N	00	N
120	20240607	100627	57	100.00	KSQ150		제약	N	N	N	N		N	17110	80	2	0.47	1143474350	66430	46.98	17110	17450	17030	22100	11930	17030	17213.22	8.28	0	-654	17410	17220	17000	16810	16590	17110	16700	282	5070	500	12940	10	1	56314443	9635	-114.07	3.38	12	0.12	-150.00	5060.00	23100	20230912	-25.93	11790	20230726	45.12	21000	-18.52	20240327	16120	6.14	20240418	23100	-25.93	20230912	11790	45.12	20230726	2.50	N	085660	500	281 억		4665049	N	N	252	N	00	N
121	20240607	090625	57	100.00	KSQ150		제약	N	N	N	N		N	17250	220	2	1.29	567124190	32836	23.22	17110	17450	17030	22100	11930	17030	17271.42	8.28	0	13861	17410	17220	17000	16810	16590	17110	16700	282	5070	500	12940	10	1	56314443	9714	-115.00	3.41	12	0.06	-150.00	5060.00	23100	20230912	-25.32	11790	20230726	46.31	21000	-17.86	20240327	16120	7.01	20240418	23100	-25.32	20230912	11790	46.31	20230726	2.50	N	085660	500	281 억		4665049	N	N	252	N	00	N
122	20240605	160625	57	100.00	KSQ150		제약	N	N	N	N		N	17030	-90	5	-0.53	2388619700	140902	68.65	17120	17190	16780	22250	11990	17120	16952.24	8.32	0	-22284	17480	17300	17150	16970	16820	17225	16895	282	5130	500	12960	10	1	56314443	9590	-113.53	3.37	12	0.25	-150.00	5060.00	23100	20230912	-26.28	11790	20230726	44.44	21000	-18.90	20240327	16120	5.65	20240418	23100	-26.28	20230912	11790	44.44	20230726	2.50	N	085660	500	281 억		4683857	N	N	252	N	00	N
123	20240605	150621	57	100.00	KSQ150		제약	N	N	N	N		N	17060	-60	5	-0.35	2244099370	132420	64.52	17120	17190	16780	22250	11990	17120	16946.75	8.32	0	-21111	17480	17300	17150	16970	16820	17225	16895	282	5130	500	12960	10	1	56314443	9607	-113.73	3.37	12	0.24	-150.00	5060.00	23100	20230912	-26.15	11790	20230726	44.70	21000	-18.76	20240327	16120	5.83	20240418	23100	-26.15	20230912	11790	44.70	20230726	2.50	N	085660	500	281 억		4683857	N	N	1077	N	00	N
124	20240605	140623	57	100.00	KSQ150		제약	N	N	N	N		N	17060	-60	5	-0.35	1963865840	115986	56.51	17120	17190	16780	22250	11990	17120	16931.82	8.32	0	-24253	17480	17300	17150	16970	16820	17225	16895	282	5130	500	12960	10	1	56314443	9607	-113.73	3.37	12	0.21	-150.00	5060.00	23100	20230912	-26.15	11790	20230726	44.70	21000	-18.76	20240327	16120	5.83	20240418	23100	-26.15	20230912	11790	44.70	20230726	2.50	N	085660	500	281 억		4683857	N	N	1077	N	00	N
125	20240605	130624	57	100.00	KSQ150		제약	N	N	N	N		N	17010	-110	5	-0.64	1778124370	105084	51.20	17120	17190	16780	22250	11990	17120	16920.86	8.32	0	-24868	17480	17300	17150	16970	16820	17225	16895	282	5130	500	12960	10	1	56314443	9579	-113.40	3.36	12	0.19	-150.00	5060.00	23100	20230912	-26.36	11790	20230726	44.27	21000	-19.00	20240327	16120	5.52	20240418	23100	-26.36	20230912	11790	44.27	20230726	2.50	N	085660	500	281 억		4683857	N	N	1077	N	00	N
126	20240605	120622	57	100.00	KSQ150		제약	N	N	N	N		N	16840	-280	5	-1.64	1504006410	88909	43.32	17120	17190	16780	22250	11990	17120	16916.10	8.32	0	-29689	17480	17300	17150	16970	16820	17225	16895	282	5130	500	12960	10	1	56314443	9483	-112.27	3.33	12	0.16	-150.00	5060.00	23100	20230912	-27.10	11790	20230726	42.83	21000	-19.81	20240327	16120	4.47	20240418	23100	-27.10	20230912	11790	42.83	20230726	2.50	N	085660	500	281 억		4683857	N	N	1077	N	00	N
127	20240605	110624	57	100.00	KSQ150		제약	N	N	N	N		N	16910	-210	5	-1.23	1268968580	74962	36.52	17120	17190	16780	22250	11990	17120	16927.99	8.32	0	-26633	17480	17300	17150	16970	16820	17225	16895	282	5130	500	12960	10	1	56314443	9523	-112.73	3.34	12	0.13	-150.00	5060.00	23100	20230912	-26.80	11790	20230726	43.43	21000	-19.48	20240327	16120	4.90	20240418	23100	-26.80	20230912	11790	43.43	20230726	2.50	N	085660	500	281 억		4683857	N	N	1077	N	00	N
128	20240605	100623	57	100.00	KSQ150		제약	N	N	N	N		N	16800	-320	5	-1.87	1072474130	63316	30.85	17120	17190	16780	22250	11990	17120	16938.25	8.32	0	-24374	17480	17300	17150	16970	16820	17225	16895	282	5130	500	12960	10	1	56314443	9461	-112.00	3.32	12	0.11	-150.00	5060.00	23100	20230912	-27.27	11790	20230726	42.49	21000	-20.00	20240327	16120	4.22	20240418	23100	-27.27	20230912	11790	42.49	20230726	2.50	N	085660	500	281 억		4683857	N	N	1077	N	00	N
129	20240605	090622	57	100.00	KSQ150		제약	N	N	N	N		N	17180	60	2	0.35	91306780	5327	2.60	17120	17190	17100	22250	11990	17120	17140.62	8.32	0	-2489	17480	17300	17150	16970	16820	17225	16895	282	5130	500	12960	10	1	56314443	9675	-114.53	3.40	12	0.01	-150.00	5060.00	23100	20230912	-25.63	11790	20230726	45.72	21000	-18.19	20240327	16120	6.58	20240418	23100	-25.63	20230912	11790	45.72	20230726	2.50	N	085660	500	281 억		4683857	N	N	1077	N	00	N
130	20240604	160617	57	100.00	KSQ150		제약	N	N	N	N		N	17120	110	2	0.65	3499902190	203969	117.48	17130	17330	17000	22100	11910	17010	17159.00	8.22	0	42838	17470	17240	17070	16840	16670	17355	16955	282	5090	500	12920	10	1	56314443	9641	-114.13	3.38	12	0.36	-150.00	5060.00	23100	20230912	-25.89	11790	20230726	45.21	21000	-18.48	20240327	16120	6.20	20240418	23100	-25.89	20230912	11790	45.21	20230726	2.55	N	085660	500	281 억		4630336	N	N	1077	N	00	N
131	20240604	150617	57	100.00	KSQ150		제약	N	N	N	N		N	17120	110	2	0.65	3360641660	195839	112.80	17130	17330	17000	22100	11910	17010	17160.23	8.22	0	44260	17470	17240	17070	16840	16670	17355	16955	282	5090	500	12920	10	1	56314443	9641	-114.13	3.38	12	0.35	-150.00	5060.00	23100	20230912	-25.89	11790	20230726	45.21	21000	-18.48	20240327	16120	6.20	20240418	23100	-25.89	20230912	11790	45.21	20230726	2.55	N	085660	500	281 억		4630336	N	N	503	N	00	N
132	20240604	140619	57	100.00	KSQ150		제약	N	N	N	N		N	17180	170	2	1.00	2587544130	150950	86.94	17130	17260	17000	22100	11910	17010	17141.73	8.22	0	37375	17470	17240	17070	16840	16670	17355	16955	282	5090	500	12920	10	1	56314443	9675	-114.53	3.40	12	0.27	-150.00	5060.00	23100	20230912	-25.63	11790	20230726	45.72	21000	-18.19	20240327	16120	6.58	20240418	23100	-25.63	20230912	11790	45.72	20230726	2.55	N	085660	500	281 억		4630336	N	N	503	N	00	N
133	20240604	130616	57	100.00	KSQ150		제약	N	N	N	N		N	17100	90	2	0.53	1804189950	105401	60.71	17130	17250	17000	22100	11910	17010	17117.39	8.22	0	28584	17470	17240	17070	16840	16670	17355	16955	282	5090	500	12920	10	1	56314443	9630	-114.00	3.38	12	0.19	-150.00	5060.00	23100	20230912	-25.97	11790	20230726	45.04	21000	-18.57	20240327	16120	6.08	20240418	23100	-25.97	20230912	11790	45.04	20230726	2.55	N	085660	500	281 억		4630336	N	N	503	N	00	N
134	20240604	120616	57	100.00	KSQ150		제약	N	N	N	N		N	17090	80	2	0.47	1551194930	90604	52.19	17130	17250	17000	22100	11910	17010	17120.60	8.22	0	30018	17470	17240	17070	16840	16670	17355	16955	282	5090	500	12920	10	1	56314443	9624	-113.93	3.38	12	0.16	-150.00	5060.00	23100	20230912	-26.02	11790	20230726	44.95	21000	-18.62	20240327	16120	6.02	20240418	23100	-26.02	20230912	11790	44.95	20230726	2.55	N	085660	500	281 억		4630336	N	N	503	N	00	N
135	20240604	110612	57	100.00	KSQ150		제약	N	N	N	N		N	17100	90	2	0.53	1255305700	73285	42.21	17130	17250	17000	22100	11910	17010	17129.10	8.22	0	22372	17470	17240	17070	16840	16670	17355	16955	282	5090	500	12920	10	1	56314443	9630	-114.00	3.38	12	0.13	-150.00	5060.00	23100	20230912	-25.97	11790	20230726	45.04	21000	-18.57	20240327	16120	6.08	20240418	23100	-25.97	20230912	11790	45.04	20230726	2.55	N	085660	500	281 억		4630336	N	N	503	N	00	N
136	20240604	100616	57	100.00	KSQ150		제약	N	N	N	N		N	17130	120	2	0.71	808735600	47178	27.17	17130	17250	17000	22100	11910	17010	17142.22	8.22	0	12060	17470	17240	17070	16840	16670	17355	16955	282	5090	500	12920	10	1	56314443	9647	-114.20	3.39	12	0.08	-150.00	5060.00	23100	20230912	-25.84	11790	20230726	45.29	21000	-18.43	20240327	16120	6.27	20240418	23100	-25.84	20230912	11790	45.29	20230726	2.55	N	085660	500	281 억		4630336	N	N	503	N	00	N
137	20240604	090616	57	100.00	KSQ150		제약	N	N	N	N		N	17040	30	2	0.18	160520930	9422	5.43	17130	17130	17000	22100	11910	17010	17036.82	8.22	0	4323	17470	17240	17070	16840	16670	17355	16955	282	5090	500	12920	10	1	56314443	9596	-113.60	3.37	12	0.02	-150.00	5060.00	23100	20230912	-26.23	11790	20230726	44.53	21000	-18.86	20240327	16120	5.71	20240418	23100	-26.23	20230912	11790	44.53	20230726	2.55	N	085660	500	281 억		4630336	N	N	503	N	00	N
138	20240603	160609	57	100.00	KSQ150		제약	N	N	N	N		N	17010	10	2	0.06	2958890780	173518	76.69	16990	17300	16900	22100	11900	17000	17052.44	8.23	0	4017	17400	17200	16800	16600	16200	17300	16700	282	5100	500	12920	10	1	56314443	9579	-113.40	3.36	12	0.31	-150.00	5060.00	23100	20230912	-26.36	11790	20230726	44.27	21000	-19.00	20240327	16120	5.52	20240418	23100	-26.36	20230912	11790	44.27	20230726	2.56	N	085660	500	281 억		4632616	N	N	503	N	00	N
139	20240603	150611	57	100.00	KSQ150		제약	N	N	N	N		N	17040	40	2	0.24	2837115090	166368	73.53	16990	17300	16900	22100	11900	17000	17053.25	8.23	0	5358	17400	17200	16800	16600	16200	17300	16700	282	5100	500	12920	10	1	56314443	9596	-113.60	3.37	12	0.30	-150.00	5060.00	23100	20230912	-26.23	11790	20230726	44.53	21000	-18.86	20240327	16120	5.71	20240418	23100	-26.23	20230912	11790	44.53	20230726	2.56	N	085660	500	281 억		4632616	N	N	590	N	00	N
140	20240603	140607	57	100.00	KSQ150		제약	N	N	N	N		N	17010	10	2	0.06	2595498940	152157	67.25	16990	17300	16900	22100	11900	17000	17058.03	8.23	0	6097	17400	17200	16800	16600	16200	17300	16700	282	5100	500	12920	10	1	56314443	9579	-113.40	3.36	12	0.27	-150.00	5060.00	23100	20230912	-26.36	11790	20230726	44.27	21000	-19.00	20240327	16120	5.52	20240418	23100	-26.36	20230912	11790	44.27	20230726	2.56	N	085660	500	281 억		4632616	N	N	590	N	00	N
141	20240603	130609	57	100.00	KSQ150		제약	N	N	N	N		N	16960	-40	5	-0.24	2433693280	142657	63.05	16990	17300	16900	22100	11900	17000	17059.75	8.23	0	11443	17400	17200	16800	16600	16200	17300	16700	282	5100	500	12920	10	1	56314443	9551	-113.07	3.35	12	0.25	-150.00	5060.00	23100	20230912	-26.58	11790	20230726	43.85	21000	-19.24	20240327	16120	5.21	20240418	23100	-26.58	20230912	11790	43.85	20230726	2.56	N	085660	500	281 억		4632616	N	N	590	N	00	N
142	20240603	120609	57	100.00	KSQ150		제약	N	N	N	N		N	16990	-10	5	-0.06	2280949810	133667	59.08	16990	17300	16900	22100	11900	17000	17064.42	8.23	0	13413	17400	17200	16800	16600	16200	17300	16700	282	5100	500	12920	10	1	56314443	9568	-113.27	3.36	12	0.24	-150.00	5060.00	23100	20230912	-26.45	11790	20230726	44.11	21000	-19.10	20240327	16120	5.40	20240418	23100	-26.45	20230912	11790	44.11	20230726	2.56	N	085660	500	281 억		4632616	N	N	590	N	00	N
143	20240603	110604	57	100.00	KSQ150		제약	N	N	N	N		N	17010	10	2	0.06	2123806020	124411	54.98	16990	17300	16900	22100	11900	17000	17070.89	8.23	0	13945	17400	17200	16800	16600	16200	17300	16700	282	5100	500	12920	10	1	56314443	9579	-113.40	3.36	12	0.22	-150.00	5060.00	23100	20230912	-26.36	11790	20230726	44.27	21000	-19.00	20240327	16120	5.52	20240418	23100	-26.36	20230912	11790	44.27	20230726	2.56	N	085660	500	281 억		4632616	N	N	590	N	00	N
144	20240603	100603	57	100.00	KSQ150		제약	N	N	N	N		N	17140	140	2	0.82	1588652860	92934	41.07	16990	17300	16900	22100	11900	17000	17094.42	8.23	0	23801	17400	17200	16800	16600	16200	17300	16700	282	5100	500	12920	10	1	56314443	9652	-114.27	3.39	12	0.17	-150.00	5060.00	23100	20230912	-25.80	11790	20230726	45.38	21000	-18.38	20240327	16120	6.33	20240418	23100	-25.80	20230912	11790	45.38	20230726	2.56	N	085660	500	281 억		4632616	N	N	590	N	00	N
145	20240603	090602	57	100.00	KSQ150		제약	N	N	N	N		N	16920	-80	5	-0.47	201911830	11891	5.26	16990	17040	16920	22100	11900	17000	16980.22	8.23	0	-868	17400	17200	16800	16600	16200	17300	16700	282	5100	500	12920	10	1	56314443	9528	-112.80	3.34	12	0.02	-150.00	5060.00	23100	20230912	-26.75	11790	20230726	43.51	21000	-19.43	20240327	16120	4.96	20240418	23100	-26.75	20230912	11790	43.51	20230726	2.56	N	085660	500	281 억		4632616	N	N	590	N	00	N