KissMeData/028300/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	160412	57	100.00	KSQ150		제약	N	N	N	N		Y	58500	-5400	5	-8.45	225883571000	3700556	218.13	63800	65600	58100	83000	44800	63900	61045.09	21.17	0	48532	66700	65300	64200	62800	61700	66000	63500	654	19100	500	47280	100	1	130845364	76545	-39.93	14.31	12	2.83	-1465.00	4088.00	129000	20240326	-54.65	27550	20231019	112.34	129000	-54.65	20240326	42000	39.29	20240117	129000	-54.65	20240326	27550	112.34	20231019	0.11	N	028300	500	654 억		27699147	N	N	2190	N	00	N
3	20240628	150415	57	100.00	KSQ150		제약	N	N	N	N		Y	59400	-4500	5	-7.04	189508257700	3079866	181.55	63800	65600	58900	83000	44800	63900	61531.31	21.17	0	-50630	66700	65300	64200	62800	61700	66000	63500	654	19100	500	47280	100	1	130845364	77722	-40.55	14.53	12	2.35	-1465.00	4088.00	129000	20240326	-53.95	27550	20231019	115.61	129000	-53.95	20240326	42000	41.43	20240117	129000	-53.95	20240326	27550	115.61	20231019	0.11	N	028300	500	654 억		27699147	N	N	1711	N	00	N
4	20240628	140413	57	100.00	KSQ150		제약	N	N	N	N		Y	59900	-4000	5	-6.26	139802448200	2246503	132.42	63800	65600	59700	83000	44800	63900	62231.12	21.17	0	-128670	66700	65300	64200	62800	61700	66000	63500	654	19100	500	47280	100	1	130845364	78376	-40.89	14.65	12	1.72	-1465.00	4088.00	129000	20240326	-53.57	27550	20231019	117.42	129000	-53.57	20240326	42000	42.62	20240117	129000	-53.57	20240326	27550	117.42	20231019	0.11	N	028300	500	654 억		27699147	N	N	1711	N	00	N
5	20240628	130414	57	100.00	KSQ150		제약	N	N	N	N		Y	61700	-2200	5	-3.44	101907998600	1621412	95.58	63800	65600	60900	83000	44800	63900	62851.37	21.17	0	-54867	66700	65300	64200	62800	61700	66000	63500	654	19100	500	47280	100	1	130845364	80732	-42.12	15.09	12	1.24	-1465.00	4088.00	129000	20240326	-52.17	27550	20231019	123.96	129000	-52.17	20240326	42000	46.90	20240117	129000	-52.17	20240326	27550	123.96	20231019	0.11	N	028300	500	654 억		27699147	N	N	1711	N	00	N
6	20240628	120413	57	100.00	KSQ150		제약	N	N	N	N		Y	61500	-2400	5	-3.76	78494835200	1239761	73.08	63800	65600	61500	83000	44800	63900	63314.48	21.17	0	-115309	66700	65300	64200	62800	61700	66000	63500	654	19100	500	47280	100	1	130845364	80470	-41.98	15.04	12	0.95	-1465.00	4088.00	129000	20240326	-52.33	27550	20231019	123.23	129000	-52.33	20240326	42000	46.43	20240117	129000	-52.33	20240326	27550	123.23	20231019	0.11	N	028300	500	654 억		27699147	N	N	1711	N	00	N
7	20240628	110408	57	100.00	KSQ150		제약	N	N	N	N		Y	62800	-1100	5	-1.72	54835041300	859348	50.66	63800	65600	62500	83000	44800	63900	63810.05	21.17	0	-72501	66700	65300	64200	62800	61700	66000	63500	654	19100	500	47280	100	1	130845364	82171	-42.87	15.36	12	0.66	-1465.00	4088.00	129000	20240326	-51.32	27550	20231019	127.95	129000	-51.32	20240326	42000	49.52	20240117	129000	-51.32	20240326	27550	127.95	20231019	0.11	N	028300	500	654 억		27699147	N	N	1711	N	00	N
8	20240628	100406	57	100.00	KSQ150		제약	N	N	N	N		Y	63300	-600	5	-0.94	39924212900	622392	36.69	63800	65600	62700	83000	44800	63900	64146.42	21.17	0	-31385	66700	65300	64200	62800	61700	66000	63500	654	19100	500	47280	100	1	130845364	82825	-43.21	15.48	12	0.48	-1465.00	4088.00	129000	20240326	-50.93	27550	20231019	129.76	129000	-50.93	20240326	42000	50.71	20240117	129000	-50.93	20240326	27550	129.76	20231019	0.11	N	028300	500	654 억		27699147	N	N	1711	N	00	N
9	20240628	090407	57	100.00	KSQ150		제약	N	N	N	N		Y	64500	600	2	0.94	3712036700	57956	3.42	63800	64600	63800	83000	44800	63900	64049.29	21.17	0	19688	66700	65300	64200	62800	61700	66000	63500	654	19100	500	47280	100	1	130845364	84395	-44.03	15.78	12	0.04	-1465.00	4088.00	129000	20240326	-50.00	27550	20231019	134.12	129000	-50.00	20240326	42000	53.57	20240117	129000	-50.00	20240326	27550	134.12	20231019	0.11	N	028300	500	654 억		27699147	N	N	1711	N	00	N
10	20240627	160401	57	100.00	KSQ150		제약	N	N	N	N		Y	63900	-1100	5	-1.69	107506673400	1675975	24.02	63200	65600	63100	84500	45500	65000	64145.71	21.14	0	19578	78066	71532	66166	59632	54266	68850	56950	654	19500	500	48100	100	1	130845364	83610	-43.62	15.63	12	1.28	-1465.00	4088.00	129000	20240326	-50.47	27550	20231019	131.94	129000	-50.47	20240326	42000	52.14	20240117	129000	-50.47	20240326	27550	131.94	20231019	0.12	N	028300	500	654 억		27662625	N	N	1711	N	00	N
11	20240627	150408	57	100.00	KSQ150		제약	N	N	N	N		Y	63500	-1500	5	-2.31	100610218000	1567978	22.48	63200	65600	63100	84500	45500	65000	64165.18	21.14	0	-16341	78066	71532	66166	59632	54266	68850	56950	654	19500	500	48100	100	1	130845364	83087	-43.34	15.53	12	1.20	-1465.00	4088.00	129000	20240326	-50.78	27550	20231019	130.49	129000	-50.78	20240326	42000	51.19	20240117	129000	-50.78	20240326	27550	130.49	20231019	0.12	N	028300	500	654 억		27662625	N	N	1450	N	00	N
12	20240627	140405	57	100.00	KSQ150		제약	N	N	N	N		Y	63800	-1200	5	-1.85	88225498700	1373348	19.69	63200	65600	63100	84500	45500	65000	64240.77	21.14	0	12871	78066	71532	66166	59632	54266	68850	56950	654	19500	500	48100	100	1	130845364	83479	-43.55	15.61	12	1.05	-1465.00	4088.00	129000	20240326	-50.54	27550	20231019	131.58	129000	-50.54	20240326	42000	51.90	20240117	129000	-50.54	20240326	27550	131.58	20231019	0.12	N	028300	500	654 억		27662625	N	N	1450	N	00	N
13	20240627	130405	57	100.00	KSQ150		제약	N	N	N	N		Y	64200	-800	5	-1.23	82655369900	1286245	18.44	63200	65600	63100	84500	45500	65000	64260.56	21.14	0	26250	78066	71532	66166	59632	54266	68850	56950	654	19500	500	48100	100	1	130845364	84003	-43.82	15.70	12	0.98	-1465.00	4088.00	129000	20240326	-50.23	27550	20231019	133.03	129000	-50.23	20240326	42000	52.86	20240117	129000	-50.23	20240326	27550	133.03	20231019	0.12	N	028300	500	654 억		27662625	N	N	1450	N	00	N
14	20240627	120407	57	100.00	KSQ150		제약	N	N	N	N		Y	64000	-1000	5	-1.54	78833289000	1226584	17.58	63200	65600	63100	84500	45500	65000	64270.16	21.14	0	19537	78066	71532	66166	59632	54266	68850	56950	654	19500	500	48100	100	1	130845364	83741	-43.69	15.66	12	0.94	-1465.00	4088.00	129000	20240326	-50.39	27550	20231019	132.30	129000	-50.39	20240326	42000	52.38	20240117	129000	-50.39	20240326	27550	132.30	20231019	0.12	N	028300	500	654 억		27662625	N	N	1450	N	00	N
15	20240627	110406	57	100.00	KSQ150		제약	N	N	N	N		Y	64400	-600	5	-0.92	68688786900	1068294	15.31	63200	65600	63100	84500	45500	65000	64297.15	21.14	0	42405	78066	71532	66166	59632	54266	68850	56950	654	19500	500	48100	100	1	130845364	84264	-43.96	15.75	12	0.82	-1465.00	4088.00	129000	20240326	-50.08	27550	20231019	133.76	129000	-50.08	20240326	42000	53.33	20240117	129000	-50.08	20240326	27550	133.76	20231019	0.12	N	028300	500	654 억		27662625	N	N	1450	N	00	N
16	20240627	100405	57	100.00	KSQ150		제약	N	N	N	N		Y	64100	-900	5	-1.38	47132501400	735974	10.55	63200	65500	63100	84500	45500	65000	64040.02	21.14	0	38646	78066	71532	66166	59632	54266	68850	56950	654	19500	500	48100	100	1	130845364	83872	-43.75	15.68	12	0.56	-1465.00	4088.00	129000	20240326	-50.31	27550	20231019	132.67	129000	-50.31	20240326	42000	52.62	20240117	129000	-50.31	20240326	27550	132.67	20231019	0.12	N	028300	500	654 억		27662625	N	N	1450	N	00	N
17	20240627	090406	57	100.00	KSQ150		제약	N	N	N	N		Y	64900	-100	5	-0.15	9688641600	151719	2.17	63200	65000	63100	84500	45500	65000	63853.50	21.14	0	48013	78066	71532	66166	59632	54266	68850	56950	654	19500	500	48100	100	1	130845364	84919	-44.30	15.88	12	0.12	-1465.00	4088.00	129000	20240326	-49.69	27550	20231019	135.57	129000	-49.69	20240326	42000	54.52	20240117	129000	-49.69	20240326	27550	135.57	20231019	0.12	N	028300	500	654 억		27662625	N	N	1450	N	00	N
18	20240626	160405	57	100.00	KSQ150		제약	N	N	N	N		Y	65000	-7800	5	-10.71	457777137200	6918052	112.42	72000	72700	60800	94600	51000	72800	66170.15	22.36	0	-1615293	78733	75766	70833	67866	62933	77250	69350	654	21800	500	53870	100	1	130845364	85049	-44.37	15.90	12	5.29	-1465.00	4088.00	129000	20240326	-49.61	27550	20231019	135.93	129000	-49.61	20240326	42000	54.76	20240117	129000	-49.61	20240326	27550	135.93	20231019	0.12	N	028300	500	654 억		29250819	N	N	1450	N	00	N
19	20240626	150406	57	100.00	KSQ150		제약	N	N	N	N		Y	65300	-7500	5	-10.30	440585043700	6654245	108.13	72000	72700	60800	94600	51000	72800	66208.98	22.36	0	-1617594	78733	75766	70833	67866	62933	77250	69350	654	21800	500	53870	100	1	130845364	85442	-44.57	15.97	12	5.09	-1465.00	4088.00	129000	20240326	-49.38	27550	20231019	137.02	129000	-49.38	20240326	42000	55.48	20240117	129000	-49.38	20240326	27550	137.02	20231019	0.12	N	028300	500	654 억		29250819	N	N	1248	N	00	N
20	20240626	140405	57	100.00	KSQ150		제약	N	N	N	N		Y	62700	-10100	5	-13.87	400067516700	6020412	97.83	72000	72700	60800	94600	51000	72800	66449.57	22.36	0	-1614958	78733	75766	70833	67866	62933	77250	69350	654	21800	500	53870	100	1	130845364	82040	-42.80	15.34	12	4.60	-1465.00	4088.00	129000	20240326	-51.40	27550	20231019	127.59	129000	-51.40	20240326	42000	49.29	20240117	129000	-51.40	20240326	27550	127.59	20231019	0.12	N	028300	500	654 억		29250819	N	N	1248	N	00	N
21	20240626	130407	57	100.00	KSQ150		제약	N	N	N	N		Y	65400	-7400	5	-10.16	308835718500	4571212	74.28	72000	72700	63400	94600	51000	72800	67558.53	22.36	0	-1351481	78733	75766	70833	67866	62933	77250	69350	654	21800	500	53870	100	1	130845364	85573	-44.64	16.00	12	3.49	-1465.00	4088.00	129000	20240326	-49.30	27550	20231019	137.39	129000	-49.30	20240326	42000	55.71	20240117	129000	-49.30	20240326	27550	137.39	20231019	0.12	N	028300	500	654 억		29250819	N	N	1248	N	00	N
22	20240626	120405	57	100.00	KSQ150		제약	N	N	N	N		Y	64100	-8700	5	-11.95	244968291000	3581426	58.20	72000	72700	63700	94600	51000	72800	68396.99	22.36	0	-1051719	78733	75766	70833	67866	62933	77250	69350	654	21800	500	53870	100	1	130845364	83872	-43.75	15.68	12	2.74	-1465.00	4088.00	129000	20240326	-50.31	27550	20231019	132.67	129000	-50.31	20240326	42000	52.62	20240117	129000	-50.31	20240326	27550	132.67	20231019	0.12	N	028300	500	654 억		29250819	N	N	1248	N	00	N
23	20240626	110406	57	100.00	KSQ150		제약	N	N	N	N		Y	67900	-4900	5	-6.73	176231874800	2540653	41.29	72000	72700	67200	94600	51000	72800	69361.87	22.36	0	-727506	78733	75766	70833	67866	62933	77250	69350	654	21800	500	53870	100	1	130845364	88844	-46.35	16.61	12	1.94	-1465.00	4088.00	129000	20240326	-47.36	27550	20231019	146.46	129000	-47.36	20240326	42000	61.67	20240117	129000	-47.36	20240326	27550	146.46	20231019	0.12	N	028300	500	654 억		29250819	N	N	1248	N	00	N
24	20240626	100405	57	100.00	KSQ150		제약	N	N	N	N		Y	67600	-5200	5	-7.14	144686961500	2076324	33.74	72000	72700	67200	94600	51000	72800	69680.94	22.36	0	-485002	78733	75766	70833	67866	62933	77250	69350	654	21800	500	53870	100	1	130845364	88451	-46.14	16.54	12	1.59	-1465.00	4088.00	129000	20240326	-47.60	27550	20231019	145.37	129000	-47.60	20240326	42000	60.95	20240117	129000	-47.60	20240326	27550	145.37	20231019	0.12	N	028300	500	654 억		29250819	N	N	1248	N	00	N
25	20240626	090405	57	100.00	KSQ150		제약	N	N	N	N		Y	71400	-1400	5	-1.92	20215724400	281629	4.58	72000	72700	71000	94600	51000	72800	71773.51	22.36	0	-22237	78733	75766	70833	67866	62933	77250	69350	654	21800	500	53870	100	1	130845364	93424	-48.74	17.47	12	0.22	-1465.00	4088.00	129000	20240326	-44.65	27550	20231019	159.17	129000	-44.65	20240326	42000	70.00	20240117	129000	-44.65	20240326	27550	159.17	20231019	0.12	N	028300	500	654 억		29250819	N	N	1248	N	00	N
26	20240625	160404	57	100.00	KSQ150		제약	N	N	N	N		Y	72800	6800	2	10.30	434386835000	6064791	263.90	66100	73800	65900	85800	46200	66000	71623.79	21.70	-21299	860054	68466	67232	65566	64332	62666	67850	64950	654	19800	500	48840	100	1	130845364	95255	-49.69	17.81	12	4.64	-1465.00	4088.00	129000	20240326	-43.57	27550	20231019	164.25	129000	-43.57	20240326	42000	73.33	20240117	129000	-43.57	20240326	27550	164.25	20231019	0.12	N	028300	500	654 억		28389847	N	N	1248	N	00	N
27	20240625	150405	57	100.00	KSQ150		제약	N	N	N	N		Y	72700	6700	2	10.15	414577977700	5792895	252.07	66100	73800	65900	85800	46200	66000	71566.97	21.70	-21299	818873	68466	67232	65566	64332	62666	67850	64950	654	19800	500	48840	100	1	130845364	95125	-49.62	17.78	12	4.43	-1465.00	4088.00	129000	20240326	-43.64	27550	20231019	163.88	129000	-43.64	20240326	42000	73.10	20240117	129000	-43.64	20240326	27550	163.88	20231019	0.12	N	028300	500	654 억		28389847	N	N	2198	N	00	N
28	20240625	140405	57	100.00	KSQ150		제약	N	N	N	N		Y	72000	6000	2	9.09	379066762100	5302379	230.72	66100	73800	65900	85800	46200	66000	71490.30	21.70	-21299	782582	68466	67232	65566	64332	62666	67850	64950	654	19800	500	48840	100	1	130845364	94209	-49.15	17.61	12	4.05	-1465.00	4088.00	129000	20240326	-44.19	27550	20231019	161.34	129000	-44.19	20240326	42000	71.43	20240117	129000	-44.19	20240326	27550	161.34	20231019	0.12	N	028300	500	654 억		28389847	N	N	2198	N	00	N
29	20240625	130405	57	100.00	KSQ150		제약	N	N	N	N		Y	72000	6000	2	9.09	367762138000	5145049	223.88	66100	73800	65900	85800	46200	66000	71479.21	21.70	-21299	762339	68466	67232	65566	64332	62666	67850	64950	654	19800	500	48840	100	1	130845364	94209	-49.15	17.61	12	3.93	-1465.00	4088.00	129000	20240326	-44.19	27550	20231019	161.34	129000	-44.19	20240326	42000	71.43	20240117	129000	-44.19	20240326	27550	161.34	20231019	0.12	N	028300	500	654 억		28389847	N	N	2198	N	00	N
30	20240625	120406	57	100.00	KSQ150		제약	N	N	N	N		Y	71900	5900	2	8.94	350976549300	4911411	213.71	66100	73800	65900	85800	46200	66000	71461.84	21.70	-21299	709645	68466	67232	65566	64332	62666	67850	64950	654	19800	500	48840	100	1	130845364	94078	-49.08	17.59	12	3.75	-1465.00	4088.00	129000	20240326	-44.26	27550	20231019	160.98	129000	-44.26	20240326	42000	71.19	20240117	129000	-44.26	20240326	27550	160.98	20231019	0.12	N	028300	500	654 억		28389847	N	N	2198	N	00	N
31	20240625	110408	57	100.00	KSQ150		제약	N	N	N	N		Y	71900	5900	2	8.94	333395430200	4666345	203.05	66100	73800	65900	85800	46200	66000	71447.21	21.70	-21299	693215	68466	67232	65566	64332	62666	67850	64950	654	19800	500	48840	100	1	130845364	94078	-49.08	17.59	12	3.57	-1465.00	4088.00	129000	20240326	-44.26	27550	20231019	160.98	129000	-44.26	20240326	42000	71.19	20240117	129000	-44.26	20240326	27550	160.98	20231019	0.12	N	028300	500	654 억		28389847	N	N	2198	N	00	N
32	20240625	100404	57	100.00	KSQ150		제약	N	N	N	N		Y	72600	6600	2	10.00	277318064500	3889084	169.23	66100	73800	65900	85800	46200	66000	71307.26	21.70	-21299	664486	68466	67232	65566	64332	62666	67850	64950	654	19800	500	48840	100	1	130845364	94994	-49.56	17.76	12	2.97	-1465.00	4088.00	129000	20240326	-43.72	27550	20231019	163.52	129000	-43.72	20240326	42000	72.86	20240117	129000	-43.72	20240326	27550	163.52	20231019	0.12	N	028300	500	654 억		28389847	N	N	2198	N	00	N
33	20240625	090405	57	100.00	KSQ150		제약	N	N	N	N		Y	66800	800	2	1.21	5600988000	84432	3.67	66100	66800	65900	85800	46200	66000	66338.66	21.70	-21299	19262	68466	67232	65566	64332	62666	67850	64950	654	19800	500	48840	100	1	130845364	87405	-45.60	16.34	12	0.06	-1465.00	4088.00	129000	20240326	-48.22	27550	20231019	142.47	129000	-48.22	20240326	42000	59.05	20240117	129000	-48.22	20240326	27550	142.47	20231019	0.12	N	028300	500	654 억		28389847	N	N	2198	N	00	N
34	20240624	160403	57	100.00	KSQ150		제약	N	N	N	N		Y	66000	1700	2	2.64	150722822900	2285327	182.84	64200	66800	63900	83500	45100	64300	65952.97	21.52	0	176783	65500	64900	63700	63100	61900	65200	63400	654	19200	500	47580	100	1	130845364	86358	-45.05	16.14	12	1.75	-1465.00	4088.00	129000	20240326	-48.84	27550	20231019	139.56	129000	-48.84	20240326	42000	57.14	20240117	129000	-48.84	20240326	27550	139.56	20231019	0.12	N	028300	500	654 억		28152555	N	N	2198	N	00	N
35	20240624	150404	57	100.00	KSQ150		제약	N	N	N	N		Y	65800	1500	2	2.33	143400206700	2174287	173.95	64200	66800	63900	83500	45100	64300	65953.39	21.52	0	163658	65500	64900	63700	63100	61900	65200	63400	654	19200	500	47580	100	1	130845364	86096	-44.91	16.10	12	1.66	-1465.00	4088.00	129000	20240326	-48.99	27550	20231019	138.84	129000	-48.99	20240326	42000	56.67	20240117	129000	-48.99	20240326	27550	138.84	20231019	0.12	N	028300	500	654 억		28152555	N	N	5752	N	00	N
36	20240624	140404	57	100.00	KSQ150		제약	N	N	N	N		Y	66000	1700	2	2.64	133120721200	2018454	161.49	64200	66800	63900	83500	45100	64300	65952.52	21.52	0	186312	65500	64900	63700	63100	61900	65200	63400	654	19200	500	47580	100	1	130845364	86358	-45.05	16.14	12	1.54	-1465.00	4088.00	129000	20240326	-48.84	27550	20231019	139.56	129000	-48.84	20240326	42000	57.14	20240117	129000	-48.84	20240326	27550	139.56	20231019	0.12	N	028300	500	654 억		28152555	N	N	5752	N	00	N
37	20240624	130403	57	100.00	KSQ150		제약	N	N	N	N		Y	65900	1600	2	2.49	124404292200	1886293	150.91	64200	66800	63900	83500	45100	64300	65952.47	21.52	0	193617	65500	64900	63700	63100	61900	65200	63400	654	19200	500	47580	100	1	130845364	86227	-44.98	16.12	12	1.44	-1465.00	4088.00	129000	20240326	-48.91	27550	20231019	139.20	129000	-48.91	20240326	42000	56.90	20240117	129000	-48.91	20240326	27550	139.20	20231019	0.12	N	028300	500	654 억		28152555	N	N	5752	N	00	N
38	20240624	120404	57	100.00	KSQ150		제약	N	N	N	N		Y	66100	1800	2	2.80	116476387300	1766201	141.30	64200	66800	63900	83500	45100	64300	65948.20	21.52	0	198097	65500	64900	63700	63100	61900	65200	63400	654	19200	500	47580	100	1	130845364	86489	-45.12	16.17	12	1.35	-1465.00	4088.00	129000	20240326	-48.76	27550	20231019	139.93	129000	-48.76	20240326	42000	57.38	20240117	129000	-48.76	20240326	27550	139.93	20231019	0.12	N	028300	500	654 억		28152555	N	N	5752	N	00	N
39	20240624	110405	57	100.00	KSQ150		제약	N	N	N	N		Y	65800	1500	2	2.33	93077114800	1413717	113.10	64200	66800	63900	83500	45100	64300	65839.50	21.52	0	99858	65500	64900	63700	63100	61900	65200	63400	654	19200	500	47580	100	1	130845364	86096	-44.91	16.10	12	1.08	-1465.00	4088.00	129000	20240326	-48.99	27550	20231019	138.84	129000	-48.99	20240326	42000	56.67	20240117	129000	-48.99	20240326	27550	138.84	20231019	0.12	N	028300	500	654 억		28152555	N	N	5752	N	00	N
40	20240624	100404	57	100.00	KSQ150		제약	N	N	N	N		Y	66100	1800	2	2.80	59334308100	903262	72.27	64200	66800	63900	83500	45100	64300	65690.23	21.52	0	101794	65500	64900	63700	63100	61900	65200	63400	654	19200	500	47580	100	1	130845364	86489	-45.12	16.17	12	0.69	-1465.00	4088.00	129000	20240326	-48.76	27550	20231019	139.93	129000	-48.76	20240326	42000	57.38	20240117	129000	-48.76	20240326	27550	139.93	20231019	0.12	N	028300	500	654 억		28152555	N	N	5752	N	00	N
41	20240624	090404	57	100.00	KSQ150		제약	N	N	N	N		Y	66100	1800	2	2.80	11071519100	170124	13.61	64200	66100	63900	83500	45100	64300	65083.01	21.52	0	54922	65500	64900	63700	63100	61900	65200	63400	654	19200	500	47580	100	1	130845364	86489	-45.12	16.17	12	0.13	-1465.00	4088.00	129000	20240326	-48.76	27550	20231019	139.93	129000	-48.76	20240326	42000	57.38	20240117	129000	-48.76	20240326	27550	139.93	20231019	0.12	N	028300	500	654 억		28152555	N	N	5752	N	00	N
42	20240621	160352	57	100.00	KSQ150		제약	N	N	N	N		Y	64300	800	2	1.26	78030427300	1228573	113.65	63500	64300	62500	82500	44500	63500	63510.58	21.22	0	100239	65633	64566	63633	62566	61633	65100	63100	654	19000	500	46990	100	1	130845364	84134	-43.89	15.73	12	0.94	-1465.00	4088.00	129000	20240326	-50.16	27550	20231019	133.39	129000	-50.16	20240326	42000	53.10	20240117	129000	-50.16	20240326	27550	133.39	20231019	0.12	N	028300	500	654 억		27767448	N	N	5752	N	00	N
43	20240621	150352	57	100.00	KSQ150		제약	N	N	N	N		Y	63600	100	2	0.16	48615786900	770448	71.27	63500	64000	62500	82500	44500	63500	63100.48	21.22	0	-20196	65633	64566	63633	62566	61633	65100	63100	654	19000	500	46990	100	1	130845364	83218	-43.41	15.56	12	0.59	-1465.00	4088.00	129000	20240326	-50.70	27550	20231019	130.85	129000	-50.70	20240326	42000	51.43	20240117	129000	-50.70	20240326	27550	130.85	20231019	0.12	N	028300	500	654 억		27767448	N	N	2800	N	00	N
44	20240621	140352	57	100.00	KSQ150		제약	N	N	N	N		Y	62800	-700	5	-1.10	35331999900	561295	51.92	63500	63700	62500	82500	44500	63500	62946.92	21.22	0	-84035	65633	64566	63633	62566	61633	65100	63100	654	19000	500	46990	100	1	130845364	82171	-42.87	15.36	12	0.43	-1465.00	4088.00	129000	20240326	-51.32	27550	20231019	127.95	129000	-51.32	20240326	42000	49.52	20240117	129000	-51.32	20240326	27550	127.95	20231019	0.12	N	028300	500	654 억		27767448	N	N	2800	N	00	N
45	20240621	130353	57	100.00	KSQ150		제약	N	N	N	N		Y	62800	-700	5	-1.10	30014279500	476490	44.08	63500	63700	62700	82500	44500	63500	62989.96	21.22	0	-63964	65633	64566	63633	62566	61633	65100	63100	654	19000	500	46990	100	1	130845364	82171	-42.87	15.36	12	0.36	-1465.00	4088.00	129000	20240326	-51.32	27550	20231019	127.95	129000	-51.32	20240326	42000	49.52	20240117	129000	-51.32	20240326	27550	127.95	20231019	0.12	N	028300	500	654 억		27767448	N	N	2800	N	00	N
46	20240621	120354	57	100.00	KSQ150		제약	N	N	N	N		Y	62800	-700	5	-1.10	26115020300	414402	38.33	63500	63700	62700	82500	44500	63500	63018.13	21.22	0	-42624	65633	64566	63633	62566	61633	65100	63100	654	19000	500	46990	100	1	130845364	82171	-42.87	15.36	12	0.32	-1465.00	4088.00	129000	20240326	-51.32	27550	20231019	127.95	129000	-51.32	20240326	42000	49.52	20240117	129000	-51.32	20240326	27550	127.95	20231019	0.12	N	028300	500	654 억		27767448	N	N	2800	N	00	N
47	20240621	110353	57	100.00	KSQ150		제약	N	N	N	N		Y	63000	-500	5	-0.79	21776173600	345451	31.96	63500	63700	62700	82500	44500	63500	63036.43	21.22	0	-42327	65633	64566	63633	62566	61633	65100	63100	654	19000	500	46990	100	1	130845364	82433	-43.00	15.41	12	0.26	-1465.00	4088.00	129000	20240326	-51.16	27550	20231019	128.68	129000	-51.16	20240326	42000	50.00	20240117	129000	-51.16	20240326	27550	128.68	20231019	0.12	N	028300	500	654 억		27767448	N	N	2800	N	00	N
48	20240621	100351	57	100.00	KSQ150		제약	N	N	N	N		Y	63100	-400	5	-0.63	13425207200	212932	19.70	63500	63700	62700	82500	44500	63500	63048.47	21.22	0	-23907	65633	64566	63633	62566	61633	65100	63100	654	19000	500	46990	100	1	130845364	82563	-43.07	15.44	12	0.16	-1465.00	4088.00	129000	20240326	-51.09	27550	20231019	129.04	129000	-51.09	20240326	42000	50.24	20240117	129000	-51.09	20240326	27550	129.04	20231019	0.12	N	028300	500	654 억		27767448	N	N	2800	N	00	N
49	20240621	090354	57	100.00	KSQ150		제약	N	N	N	N		Y	63200	-300	5	-0.47	1940626400	30681	2.84	63500	63700	62900	82500	44500	63500	63248.63	21.22	0	-11565	65633	64566	63633	62566	61633	65100	63100	654	19000	500	46990	100	1	130845364	82694	-43.14	15.46	12	0.02	-1465.00	4088.00	129000	20240326	-51.01	27550	20231019	129.40	129000	-51.01	20240326	42000	50.48	20240117	129000	-51.01	20240326	27550	129.40	20231019	0.12	N	028300	500	654 억		27767448	N	N	2800	N	00	N
50	20240620	160352	57	100.00	KSQ150		제약	N	N	N	N		Y	63500	100	2	0.16	68171856300	1069361	86.58	63300	64700	62700	82400	44400	63400	63751.09	21.20	0	22336	64800	64100	62800	62100	60800	64450	62450	654	19000	500	46910	100	1	130845364	83087	-43.34	15.53	12	0.82	-1465.00	4088.00	129000	20240326	-50.78	27550	20231019	130.49	129000	-50.78	20240326	42000	51.19	20240117	129000	-50.78	20240326	27550	130.49	20231019	0.12	N	028300	500	654 억		27743620	N	N	2800	N	00	N
51	20240620	150352	57	100.00	KSQ150		제약	N	N	N	N		Y	63400	0	3	0.00	63829726000	1000853	81.04	63300	64700	62700	82400	44400	63400	63775.83	21.20	0	12060	64800	64100	62800	62100	60800	64450	62450	654	19000	500	46910	100	1	130845364	82956	-43.28	15.51	12	0.76	-1465.00	4088.00	129000	20240326	-50.85	27550	20231019	130.13	129000	-50.85	20240326	42000	50.95	20240117	129000	-50.85	20240326	27550	130.13	20231019	0.12	N	028300	500	654 억		27743620	N	N	1816	N	00	N
52	20240620	140351	57	100.00	KSQ150		제약	N	N	N	N		Y	63500	100	2	0.16	55831634100	874575	70.81	63300	64700	62700	82400	44400	63400	63839.27	21.20	0	16968	64800	64100	62800	62100	60800	64450	62450	654	19000	500	46910	100	1	130845364	83087	-43.34	15.53	12	0.67	-1465.00	4088.00	129000	20240326	-50.78	27550	20231019	130.49	129000	-50.78	20240326	42000	51.19	20240117	129000	-50.78	20240326	27550	130.49	20231019	0.12	N	028300	500	654 억		27743620	N	N	1816	N	00	N
53	20240620	130353	57	100.00	KSQ150		제약	N	N	N	N		Y	63600	200	2	0.32	52160421500	816892	66.14	63300	64700	62700	82400	44400	63400	63853.03	21.20	0	25485	64800	64100	62800	62100	60800	64450	62450	654	19000	500	46910	100	1	130845364	83218	-43.41	15.56	12	0.62	-1465.00	4088.00	129000	20240326	-50.70	27550	20231019	130.85	129000	-50.70	20240326	42000	51.43	20240117	129000	-50.70	20240326	27550	130.85	20231019	0.12	N	028300	500	654 억		27743620	N	N	1816	N	00	N
54	20240620	120351	57	100.00	KSQ150		제약	N	N	N	N		Y	63700	300	2	0.47	48459631500	758640	61.43	63300	64700	62700	82400	44400	63400	63877.83	21.20	0	30223	64800	64100	62800	62100	60800	64450	62450	654	19000	500	46910	100	1	130845364	83348	-43.48	15.58	12	0.58	-1465.00	4088.00	129000	20240326	-50.62	27550	20231019	131.22	129000	-50.62	20240326	42000	51.67	20240117	129000	-50.62	20240326	27550	131.22	20231019	0.12	N	028300	500	654 억		27743620	N	N	1816	N	00	N
55	20240620	110352	57	100.00	KSQ150		제약	N	N	N	N		Y	63600	200	2	0.32	43762481100	684761	55.44	63300	64700	62700	82400	44400	63400	63910.14	21.20	0	52409	64800	64100	62800	62100	60800	64450	62450	654	19000	500	46910	100	1	130845364	83218	-43.41	15.56	12	0.52	-1465.00	4088.00	129000	20240326	-50.70	27550	20231019	130.85	129000	-50.70	20240326	42000	51.43	20240117	129000	-50.70	20240326	27550	130.85	20231019	0.12	N	028300	500	654 억		27743620	N	N	1816	N	00	N
56	20240620	100353	57	100.00	KSQ150		제약	N	N	N	N		Y	64100	700	2	1.10	25550069800	400873	32.46	63300	64300	62700	82400	44400	63400	63737.21	21.20	0	70000	64800	64100	62800	62100	60800	64450	62450	654	19000	500	46910	100	1	130845364	83872	-43.75	15.68	12	0.31	-1465.00	4088.00	129000	20240326	-50.31	27550	20231019	132.67	129000	-50.31	20240326	42000	52.62	20240117	129000	-50.31	20240326	27550	132.67	20231019	0.12	N	028300	500	654 억		27743620	N	N	1816	N	00	N
57	20240620	090357	57	100.00	KSQ150		제약	N	N	N	N		Y	62900	-500	5	-0.79	2242631600	35572	2.88	63300	63300	62800	82400	44400	63400	63030.86	21.20	0	-10780	64800	64100	62800	62100	60800	64450	62450	654	19000	500	46910	100	1	130845364	82302	-42.94	15.39	12	0.03	-1465.00	4088.00	129000	20240326	-51.24	27550	20231019	128.31	129000	-51.24	20240326	42000	49.76	20240117	129000	-51.24	20240326	27550	128.31	20231019	0.12	N	028300	500	654 억		27743620	N	N	1816	N	00	N
58	20240619	160350	57	100.00	KSQ150		제약	N	N	N	N		Y	63400	600	2	0.96	76332254000	1224378	109.58	62800	63500	61500	81600	44000	62800	62340.27	21.08	0	147301	65266	64032	63166	61932	61066	63600	61500	654	18800	500	46470	100	1	130845364	82956	-43.28	15.51	12	0.94	-1465.00	4088.00	129000	20240326	-50.85	27550	20231019	130.13	129000	-50.85	20240326	42000	50.95	20240117	129000	-50.85	20240326	27550	130.13	20231019	0.12	N	028300	500	654 억		27586827	N	N	1816	N	00	N
59	20240619	150350	57	100.00	KSQ150		제약	N	N	N	N		Y	62800	0	3	0.00	67894699600	1090833	97.63	62800	63500	61500	81600	44000	62800	62240.79	21.08	0	96774	65266	64032	63166	61932	61066	63600	61500	654	18800	500	46470	100	1	130845364	82171	-42.87	15.36	12	0.83	-1465.00	4088.00	129000	20240326	-51.32	27550	20231019	127.95	129000	-51.32	20240326	42000	49.52	20240117	129000	-51.32	20240326	27550	127.95	20231019	0.12	N	028300	500	654 억		27586827	N	N	1013	N	00	N
60	20240619	140353	57	100.00	KSQ150		제약	N	N	N	N		Y	62700	-100	5	-0.16	58970159600	949246	84.96	62800	63200	61500	81600	44000	62800	62122.66	21.08	0	55533	65266	64032	63166	61932	61066	63600	61500	654	18800	500	46470	100	1	130845364	82040	-42.80	15.34	12	0.73	-1465.00	4088.00	129000	20240326	-51.40	27550	20231019	127.59	129000	-51.40	20240326	42000	49.29	20240117	129000	-51.40	20240326	27550	127.59	20231019	0.12	N	028300	500	654 억		27586827	N	N	1013	N	00	N
61	20240619	130351	57	100.00	KSQ150		제약	N	N	N	N		Y	61600	-1200	5	-1.91	46355090400	747769	66.93	62800	63100	61500	81600	44000	62800	61990.43	21.08	0	-30049	65266	64032	63166	61932	61066	63600	61500	654	18800	500	46470	100	1	130845364	80601	-42.05	15.07	12	0.57	-1465.00	4088.00	129000	20240326	-52.25	27550	20231019	123.59	129000	-52.25	20240326	42000	46.67	20240117	129000	-52.25	20240326	27550	123.59	20231019	0.12	N	028300	500	654 억		27586827	N	N	1013	N	00	N
62	20240619	120349	57	100.00	KSQ150		제약	N	N	N	N		Y	61900	-900	5	-1.43	38473866000	620012	55.49	62800	63100	61600	81600	44000	62800	62052.58	21.08	0	-16943	65266	64032	63166	61932	61066	63600	61500	654	18800	500	46470	100	1	130845364	80993	-42.25	15.14	12	0.47	-1465.00	4088.00	129000	20240326	-52.02	27550	20231019	124.68	129000	-52.02	20240326	42000	47.38	20240117	129000	-52.02	20240326	27550	124.68	20231019	0.12	N	028300	500	654 억		27586827	N	N	1013	N	00	N
63	20240619	110351	57	100.00	KSQ150		제약	N	N	N	N		Y	62300	-500	5	-0.80	32463376300	522959	46.81	62800	63100	61600	81600	44000	62800	62075.36	21.08	0	-13288	65266	64032	63166	61932	61066	63600	61500	654	18800	500	46470	100	1	130845364	81517	-42.53	15.24	12	0.40	-1465.00	4088.00	129000	20240326	-51.71	27550	20231019	126.13	129000	-51.71	20240326	42000	48.33	20240117	129000	-51.71	20240326	27550	126.13	20231019	0.12	N	028300	500	654 억		27586827	N	N	1013	N	00	N
64	20240619	100353	57	100.00	KSQ150		제약	N	N	N	N		Y	61900	-900	5	-1.43	26412687000	425683	38.10	62800	63100	61600	81600	44000	62800	62046.54	21.08	0	-38599	65266	64032	63166	61932	61066	63600	61500	654	18800	500	46470	100	1	130845364	80993	-42.25	15.14	12	0.33	-1465.00	4088.00	129000	20240326	-52.02	27550	20231019	124.68	129000	-52.02	20240326	42000	47.38	20240117	129000	-52.02	20240326	27550	124.68	20231019	0.12	N	028300	500	654 억		27586827	N	N	1013	N	00	N
65	20240619	090357	57	100.00	KSQ150		제약	N	N	N	N		Y	62200	-600	5	-0.96	2914284200	46620	4.17	62800	63100	62200	81600	44000	62800	62507.05	21.08	0	-8141	65266	64032	63166	61932	61066	63600	61500	654	18800	500	46470	100	1	130845364	81386	-42.46	15.22	12	0.04	-1465.00	4088.00	129000	20240326	-51.78	27550	20231019	125.77	129000	-51.78	20240326	42000	48.10	20240117	129000	-51.78	20240326	27550	125.77	20231019	0.12	N	028300	500	654 억		27586827	N	N	1013	N	00	N
66	20240618	160349	57	100.00	KSQ150		제약	N	N	N	N		Y	62800	-400	5	-0.63	69668245900	1103335	91.23	63000	64400	62300	82100	44300	63200	63143.95	21.21	0	-49415	65200	64200	62600	61600	60000	64700	62100	654	18900	500	46760	100	1	130845364	82171	-42.87	15.36	12	0.84	-1465.00	4088.00	129000	20240326	-51.32	27550	20231019	127.95	129000	-51.32	20240326	42000	49.52	20240117	129000	-51.32	20240326	27550	127.95	20231019	0.12	N	028300	500	654 억		27750202	N	N	1013	N	00	N
67	20240618	150347	57	100.00	KSQ150		제약	N	N	N	N		Y	63300	100	2	0.16	64634563600	1023401	84.62	63000	64400	62300	82100	44300	63200	63156.63	21.21	0	-64097	65200	64200	62600	61600	60000	64700	62100	654	18900	500	46760	100	1	130845364	82825	-43.21	15.48	12	0.78	-1465.00	4088.00	129000	20240326	-50.93	27550	20231019	129.76	129000	-50.93	20240326	42000	50.71	20240117	129000	-50.93	20240326	27550	129.76	20231019	0.12	N	028300	500	654 억		27750202	N	N	3489	N	00	N
68	20240618	140347	57	100.00	KSQ150		제약	N	N	N	N		Y	62800	-400	5	-0.63	56966474600	901783	74.57	63000	64400	62300	82100	44300	63200	63170.93	21.21	0	-95179	65200	64200	62600	61600	60000	64700	62100	654	18900	500	46760	100	1	130845364	82171	-42.87	15.36	12	0.69	-1465.00	4088.00	129000	20240326	-51.32	27550	20231019	127.95	129000	-51.32	20240326	42000	49.52	20240117	129000	-51.32	20240326	27550	127.95	20231019	0.12	N	028300	500	654 억		27750202	N	N	3489	N	00	N
69	20240618	130351	57	100.00	KSQ150		제약	N	N	N	N		Y	62500	-700	5	-1.11	51583051000	816327	67.50	63000	64400	62300	82100	44300	63200	63189.20	21.21	0	-110060	65200	64200	62600	61600	60000	64700	62100	654	18900	500	46760	100	1	130845364	81778	-42.66	15.29	12	0.62	-1465.00	4088.00	129000	20240326	-51.55	27550	20231019	126.86	129000	-51.55	20240326	42000	48.81	20240117	129000	-51.55	20240326	27550	126.86	20231019	0.12	N	028300	500	654 억		27750202	N	N	3489	N	00	N
70	20240618	120350	57	100.00	KSQ150		제약	N	N	N	N		Y	62800	-400	5	-0.63	44626736900	705070	58.30	63000	64400	62400	82100	44300	63200	63294.07	21.21	0	-61808	65200	64200	62600	61600	60000	64700	62100	654	18900	500	46760	100	1	130845364	82171	-42.87	15.36	12	0.54	-1465.00	4088.00	129000	20240326	-51.32	27550	20231019	127.95	129000	-51.32	20240326	42000	49.52	20240117	129000	-51.32	20240326	27550	127.95	20231019	0.12	N	028300	500	654 억		27750202	N	N	3489	N	00	N
71	20240618	110347	57	100.00	KSQ150		제약	N	N	N	N		Y	63100	-100	5	-0.16	39402745900	621866	51.42	63000	64400	62400	82100	44300	63200	63362.16	21.21	0	-33121	65200	64200	62600	61600	60000	64700	62100	654	18900	500	46760	100	1	130845364	82563	-43.07	15.44	12	0.48	-1465.00	4088.00	129000	20240326	-51.09	27550	20231019	129.04	129000	-51.09	20240326	42000	50.24	20240117	129000	-51.09	20240326	27550	129.04	20231019	0.12	N	028300	500	654 억		27750202	N	N	3489	N	00	N
72	20240618	100349	57	100.00	KSQ150		제약	N	N	N	N		Y	62800	-400	5	-0.63	32262750600	508568	42.05	63000	64400	62400	82100	44300	63200	63438.50	21.21	0	-35547	65200	64200	62600	61600	60000	64700	62100	654	18900	500	46760	100	1	130845364	82171	-42.87	15.36	12	0.39	-1465.00	4088.00	129000	20240326	-51.32	27550	20231019	127.95	129000	-51.32	20240326	42000	49.52	20240117	129000	-51.32	20240326	27550	127.95	20231019	0.12	N	028300	500	654 억		27750202	N	N	3489	N	00	N
73	20240618	090353	57	100.00	KSQ150		제약	N	N	N	N		Y	63400	200	2	0.32	3468007900	54769	4.53	63000	63800	62900	82100	44300	63200	63321.00	21.21	0	12623	65200	64200	62600	61600	60000	64700	62100	654	18900	500	46760	100	1	130845364	82956	-43.28	15.51	12	0.04	-1465.00	4088.00	129000	20240326	-50.85	27550	20231019	130.13	129000	-50.85	20240326	42000	50.95	20240117	129000	-50.85	20240326	27550	130.13	20231019	0.12	N	028300	500	654 억		27750202	N	N	3489	N	00	N
74	20240617	160347	57	100.00	KSQ150		제약	N	N	N	N		Y	63200	900	2	1.44	74718779000	1198099	48.71	61500	63600	61000	80900	43700	62300	62363.77	21.27	0	119668	66700	64500	63000	60800	59300	63750	60050	654	18600	500	46100	100	1	130845364	82694	-43.14	15.46	12	0.92	-1465.00	4088.00	129000	20240326	-51.01	27550	20231019	129.40	129000	-51.01	20240326	42000	50.48	20240117	129000	-51.01	20240326	27550	129.40	20231019	0.12	N	028300	500	654 억		27832712	N	N	3489	N	00	N
75	20240617	150351	57	100.00	KSQ150		제약	N	N	N	N		Y	63200	900	2	1.44	69080520400	1108860	45.09	61500	63600	61000	80900	43700	62300	62298.68	21.27	0	91197	66700	64500	63000	60800	59300	63750	60050	654	18600	500	46100	100	1	130845364	82694	-43.14	15.46	12	0.85	-1465.00	4088.00	129000	20240326	-51.01	27550	20231019	129.40	129000	-51.01	20240326	42000	50.48	20240117	129000	-51.01	20240326	27550	129.40	20231019	0.12	N	028300	500	654 억		27832712	N	N	2258	N	00	N
76	20240617	140346	57	100.00	KSQ150		제약	N	N	N	N		Y	62700	400	2	0.64	56242042700	905465	36.82	61500	63200	61000	80900	43700	62300	62113.67	21.27	0	53115	66700	64500	63000	60800	59300	63750	60050	654	18600	500	46100	100	1	130845364	82040	-42.80	15.34	12	0.69	-1465.00	4088.00	129000	20240326	-51.40	27550	20231019	127.59	129000	-51.40	20240326	42000	49.29	20240117	129000	-51.40	20240326	27550	127.59	20231019	0.12	N	028300	500	654 억		27832712	N	N	2258	N	00	N
77	20240617	130345	57	100.00	KSQ150		제약	N	N	N	N		Y	62900	600	2	0.96	52430111800	844689	34.34	61500	63200	61000	80900	43700	62300	62069.89	21.27	0	35173	66700	64500	63000	60800	59300	63750	60050	654	18600	500	46100	100	1	130845364	82302	-42.94	15.39	12	0.65	-1465.00	4088.00	129000	20240326	-51.24	27550	20231019	128.31	129000	-51.24	20240326	42000	49.76	20240117	129000	-51.24	20240326	27550	128.31	20231019	0.12	N	028300	500	654 억		27832712	N	N	2258	N	00	N
78	20240617	120346	57	100.00	KSQ150		제약	N	N	N	N		Y	62600	300	2	0.48	48512646200	782110	31.80	61500	63200	61000	80900	43700	62300	62027.37	21.27	0	20345	66700	64500	63000	60800	59300	63750	60050	654	18600	500	46100	100	1	130845364	81909	-42.73	15.31	12	0.60	-1465.00	4088.00	129000	20240326	-51.47	27550	20231019	127.22	129000	-51.47	20240326	42000	49.05	20240117	129000	-51.47	20240326	27550	127.22	20231019	0.12	N	028300	500	654 억		27832712	N	N	2258	N	00	N
79	20240617	110343	57	100.00	KSQ150		제약	N	N	N	N		Y	62500	200	2	0.32	43762624500	706149	28.71	61500	63200	61000	80900	43700	62300	61972.92	21.27	0	10951	66700	64500	63000	60800	59300	63750	60050	654	18600	500	46100	100	1	130845364	81778	-42.66	15.29	12	0.54	-1465.00	4088.00	129000	20240326	-51.55	27550	20231019	126.86	129000	-51.55	20240326	42000	48.81	20240117	129000	-51.55	20240326	27550	126.86	20231019	0.12	N	028300	500	654 억		27832712	N	N	2258	N	00	N
80	20240617	100346	57	100.00	KSQ150		제약	N	N	N	N		Y	61700	-600	5	-0.96	26734408000	434010	17.65	61500	62500	61000	80900	43700	62300	61596.08	21.27	0	-29231	66700	64500	63000	60800	59300	63750	60050	654	18600	500	46100	100	1	130845364	80732	-42.12	15.09	12	0.33	-1465.00	4088.00	129000	20240326	-52.17	27550	20231019	123.96	129000	-52.17	20240326	42000	46.90	20240117	129000	-52.17	20240326	27550	123.96	20231019	0.12	N	028300	500	654 억		27832712	N	N	2258	N	00	N
81	20240617	090346	57	100.00	KSQ150		제약	N	N	N	N		Y	62300	0	3	0.00	4610899400	74771	3.04	61500	62300	61200	80900	43700	62300	61653.51	21.27	0	5840	66700	64500	63000	60800	59300	63750	60050	654	18600	500	46100	100	1	130845364	81517	-42.53	15.24	12	0.06	-1465.00	4088.00	129000	20240326	-51.71	27550	20231019	126.13	129000	-51.71	20240326	42000	48.33	20240117	129000	-51.71	20240326	27550	126.13	20231019	0.12	N	028300	500	654 억		27832712	N	N	2258	N	00	N
82	20240614	160318	57	100.00	KSQ150		제약	N	N	N	N		Y	62300	-1300	5	-2.04	153255708900	2436535	42.80	64200	65200	61500	82600	44600	63600	62899.50	21.79	0	-640650	69533	66566	64033	61066	58533	68050	62550	654	19000	500	47060	100	1	130845364	81517	-42.53	15.24	12	1.86	-1465.00	4088.00	129000	20240326	-51.71	27550	20231019	126.13	129000	-51.71	20240326	42000	48.33	20240117	129000	-51.71	20240326	27550	126.13	20231019	0.12	N	028300	500	654 억		28507476	N	N	2258	N	00	N
83	20240614	150319	57	100.00	KSQ150		제약	N	N	N	N		Y	62600	-1000	5	-1.57	142297798000	2260691	39.71	64200	65200	61500	82600	44600	63600	62944.36	21.79	0	-602749	69533	66566	64033	61066	58533	68050	62550	654	19000	500	47060	100	1	130845364	81909	-42.73	15.31	12	1.73	-1465.00	4088.00	129000	20240326	-51.47	27550	20231019	127.22	129000	-51.47	20240326	42000	49.05	20240117	129000	-51.47	20240326	27550	127.22	20231019	0.12	N	028300	500	654 억		28507476	N	N	950	N	00	N
84	20240614	140318	57	100.00	KSQ150		제약	N	N	N	N		Y	62000	-1600	5	-2.52	113925222700	1806908	31.74	64200	65200	61500	82600	44600	63600	63049.80	21.79	0	-441060	69533	66566	64033	61066	58533	68050	62550	654	19000	500	47060	100	1	130845364	81124	-42.32	15.17	12	1.38	-1465.00	4088.00	129000	20240326	-51.94	27550	20231019	125.05	129000	-51.94	20240326	42000	47.62	20240117	129000	-51.94	20240326	27550	125.05	20231019	0.12	N	028300	500	654 억		28507476	N	N	950	N	00	N
85	20240614	130318	57	100.00	KSQ150		제약	N	N	N	N		Y	62000	-1600	5	-2.52	102657122100	1625200	28.55	64200	65200	61500	82600	44600	63600	63165.82	21.79	0	-367083	69533	66566	64033	61066	58533	68050	62550	654	19000	500	47060	100	1	130845364	81124	-42.32	15.17	12	1.24	-1465.00	4088.00	129000	20240326	-51.94	27550	20231019	125.05	129000	-51.94	20240326	42000	47.62	20240117	129000	-51.94	20240326	27550	125.05	20231019	0.12	N	028300	500	654 억		28507476	N	N	950	N	00	N
86	20240614	120320	57	100.00	KSQ150		제약	N	N	N	N		Y	63000	-600	5	-0.94	92265273900	1458553	25.62	64200	65200	61500	82600	44600	63600	63258.07	21.79	0	-302445	69533	66566	64033	61066	58533	68050	62550	654	19000	500	47060	100	1	130845364	82433	-43.00	15.41	12	1.11	-1465.00	4088.00	129000	20240326	-51.16	27550	20231019	128.68	129000	-51.16	20240326	42000	50.00	20240117	129000	-51.16	20240326	27550	128.68	20231019	0.12	N	028300	500	654 억		28507476	N	N	950	N	00	N
87	20240614	110340	57	100.00	KSQ150		제약	N	N	N	N		Y	62900	-700	5	-1.10	85782508400	1355634	23.81	64200	65200	61500	82600	44600	63600	63278.50	21.79	0	-273464	69533	66566	64033	61066	58533	68050	62550	654	19000	500	47060	100	1	130845364	82302	-42.94	15.39	12	1.04	-1465.00	4088.00	129000	20240326	-51.24	27550	20231019	128.31	129000	-51.24	20240326	42000	49.76	20240117	129000	-51.24	20240326	27550	128.31	20231019	0.12	N	028300	500	654 억		28507476	N	N	950	N	00	N
88	20240614	100340	57	100.00	KSQ150		제약	N	N	N	N		Y	62400	-1200	5	-1.89	72282534300	1141133	20.04	64200	65200	61500	82600	44600	63600	63342.76	21.79	0	-239707	69533	66566	64033	61066	58533	68050	62550	654	19000	500	47060	100	1	130845364	81648	-42.59	15.26	12	0.87	-1465.00	4088.00	129000	20240326	-51.63	27550	20231019	126.50	129000	-51.63	20240326	42000	48.57	20240117	129000	-51.63	20240326	27550	126.50	20231019	0.12	N	028300	500	654 억		28507476	N	N	950	N	00	N
89	20240614	090342	57	100.00	KSQ150		제약	N	N	N	N		Y	64500	900	2	1.42	9972268600	155189	2.73	64200	64900	63700	82600	44600	63600	64259.19	21.79	0	-44895	69533	66566	64033	61066	58533	68050	62550	654	19000	500	47060	100	1	130845364	84395	-44.03	15.78	12	0.12	-1465.00	4088.00	129000	20240326	-50.00	27550	20231019	134.12	129000	-50.00	20240326	42000	53.57	20240117	129000	-50.00	20240326	27550	134.12	20231019	0.12	N	028300	500	654 억		28507476	N	N	950	N	00	N
90	20240613	160337	57	100.00	KSQ150		제약	N	N	N	N		Y	63600	3000	2	4.95	365899877600	5643361	348.68	62500	67000	61500	78700	42500	60600	64837.56	21.35	0	295110	62533	61566	59833	58866	57133	62050	59350	654	18100	500	44840	100	1	130845364	83218	-43.41	15.56	12	4.31	-1465.00	4088.00	129000	20240326	-50.70	27550	20231019	130.85	129000	-50.70	20240326	42000	51.43	20240117	129000	-50.70	20240326	27550	130.85	20231019	0.11	N	028300	500	654 억		27933996	N	N	950	N	00	N
91	20240613	150344	57	100.00	KSQ150		제약	N	N	N	N		Y	63800	3200	2	5.28	338492127400	5212830	322.08	62500	67000	61500	78700	42500	60600	64934.43	21.35	0	411361	62533	61566	59833	58866	57133	62050	59350	654	18100	500	44840	100	1	130845364	83479	-43.55	15.61	12	3.98	-1465.00	4088.00	129000	20240326	-50.54	27550	20231019	131.58	129000	-50.54	20240326	42000	51.90	20240117	129000	-50.54	20240326	27550	131.58	20231019	0.11	N	028300	500	654 억		27933996	N	N	2381	N	00	N
92	20240613	140338	57	100.00	KSQ150		제약	N	N	N	N		Y	64600	4000	2	6.60	315739854900	4856538	300.07	62500	67000	61500	78700	42500	60600	65013.36	21.35	0	451734	62533	61566	59833	58866	57133	62050	59350	654	18100	500	44840	100	1	130845364	84526	-44.10	15.80	12	3.71	-1465.00	4088.00	129000	20240326	-49.92	27550	20231019	134.48	129000	-49.92	20240326	42000	53.81	20240117	129000	-49.92	20240326	27550	134.48	20231019	0.11	N	028300	500	654 억		27933996	N	N	2381	N	00	N
93	20240613	130341	57	100.00	KSQ150		제약	N	N	N	N		Y	65300	4700	2	7.76	279255112500	4290852	265.11	62500	67000	61500	78700	42500	60600	65081.51	21.35	0	519528	62533	61566	59833	58866	57133	62050	59350	654	18100	500	44840	100	1	130845364	85442	-44.57	15.97	12	3.28	-1465.00	4088.00	129000	20240326	-49.38	27550	20231019	137.02	129000	-49.38	20240326	42000	55.48	20240117	129000	-49.38	20240326	27550	137.02	20231019	0.11	N	028300	500	654 억		27933996	N	N	2381	N	00	N
94	20240613	120341	57	100.00	KSQ150		제약	N	N	N	N		Y	65700	5100	2	8.42	261418461400	4018446	248.28	62500	67000	61500	78700	42500	60600	65054.62	21.35	0	473036	62533	61566	59833	58866	57133	62050	59350	654	18100	500	44840	100	1	130845364	85965	-44.85	16.07	12	3.07	-1465.00	4088.00	129000	20240326	-49.07	27550	20231019	138.48	129000	-49.07	20240326	42000	56.43	20240117	129000	-49.07	20240326	27550	138.48	20231019	0.11	N	028300	500	654 억		27933996	N	N	2381	N	00	N
95	20240613	110337	57	100.00	KSQ150		제약	N	N	N	N		Y	65700	5100	2	8.42	245481476100	3775698	233.29	62500	67000	61500	78700	42500	60600	65016.19	21.35	0	467506	62533	61566	59833	58866	57133	62050	59350	654	18100	500	44840	100	1	130845364	85965	-44.85	16.07	12	2.89	-1465.00	4088.00	129000	20240326	-49.07	27550	20231019	138.48	129000	-49.07	20240326	42000	56.43	20240117	129000	-49.07	20240326	27550	138.48	20231019	0.11	N	028300	500	654 억		27933996	N	N	2381	N	00	N
96	20240613	100338	57	100.00	KSQ150		제약	N	N	N	N		Y	65200	4600	2	7.59	207925714900	3201352	197.80	62500	67000	61500	78700	42500	60600	64949.35	21.35	0	323975	62533	61566	59833	58866	57133	62050	59350	654	18100	500	44840	100	1	130845364	85311	-44.51	15.95	12	2.45	-1465.00	4088.00	129000	20240326	-49.46	27550	20231019	136.66	129000	-49.46	20240326	42000	55.24	20240117	129000	-49.46	20240326	27550	136.66	20231019	0.11	N	028300	500	654 억		27933996	N	N	2381	N	00	N
97	20240613	090341	57	100.00	KSQ150		제약	N	N	N	N		Y	62300	1700	2	2.81	11800933700	190228	11.75	62500	62600	61500	78700	42500	60600	62035.74	21.35	0	-56574	62533	61566	59833	58866	57133	62050	59350	654	18100	500	44840	100	1	130845364	81517	-42.53	15.24	12	0.15	-1465.00	4088.00	129000	20240326	-51.71	27550	20231019	126.13	129000	-51.71	20240326	42000	48.33	20240117	129000	-51.71	20240326	27550	126.13	20231019	0.11	N	028300	500	654 억		27933996	N	N	2381	N	00	N
98	20240612	160335	57	100.00	KSQ150		제약	N	N	N	N		Y	60600	2100	2	3.59	91312855000	1543289	119.72	58200	60800	58100	76000	41000	58500	59164.13	21.17	0	245711	60100	59300	58700	57900	57300	59000	57600	654	17500	500	43290	100	1	130845364	79292	-41.37	14.82	12	1.18	-1465.00	4088.00	129000	20240326	-53.02	27550	20231019	119.96	129000	-53.02	20240326	42000	44.29	20240117	129000	-53.02	20240326	27550	119.96	20231019	0.11	N	028300	500	654 억		27697219	N	N	2381	N	00	N
99	20240612	150342	57	100.00	KSQ150		제약	N	N	N	N		Y	59800	1300	2	2.22	78894727500	1337316	103.74	58200	60800	58100	76000	41000	58500	58995.30	21.17	0	197227	60100	59300	58700	57900	57300	59000	57600	654	17500	500	43290	100	1	130845364	78246	-40.82	14.63	12	1.02	-1465.00	4088.00	129000	20240326	-53.64	27550	20231019	117.06	129000	-53.64	20240326	42000	42.38	20240117	129000	-53.64	20240326	27550	117.06	20231019	0.11	N	028300	500	654 억		27697219	N	N	1618	N	00	N
100	20240612	140337	57	100.00	KSQ150		제약	N	N	N	N		Y	58800	300	2	0.51	45920690800	784547	60.86	58200	59100	58100	76000	41000	58500	58531.52	21.17	0	96040	60100	59300	58700	57900	57300	59000	57600	654	17500	500	43290	100	1	130845364	76937	-40.14	14.38	12	0.60	-1465.00	4088.00	129000	20240326	-54.42	27550	20231019	113.43	129000	-54.42	20240326	42000	40.00	20240117	129000	-54.42	20240326	27550	113.43	20231019	0.11	N	028300	500	654 억		27697219	N	N	1618	N	00	N
101	20240612	130336	57	100.00	KSQ150		제약	N	N	N	N		Y	58700	200	2	0.34	40822167100	697569	54.11	58200	59100	58100	76000	41000	58500	58520.65	21.17	0	84512	60100	59300	58700	57900	57300	59000	57600	654	17500	500	43290	100	1	130845364	76806	-40.07	14.36	12	0.53	-1465.00	4088.00	129000	20240326	-54.50	27550	20231019	113.07	129000	-54.50	20240326	42000	39.76	20240117	129000	-54.50	20240326	27550	113.07	20231019	0.11	N	028300	500	654 억		27697219	N	N	1618	N	00	N
102	20240612	120336	57	100.00	KSQ150		제약	N	N	N	N		Y	58500	0	3	0.00	35643953600	609294	47.27	58200	59100	58100	76000	41000	58500	58500.42	21.17	0	64256	60100	59300	58700	57900	57300	59000	57600	654	17500	500	43290	100	1	130845364	76545	-39.93	14.31	12	0.47	-1465.00	4088.00	129000	20240326	-54.65	27550	20231019	112.34	129000	-54.65	20240326	42000	39.29	20240117	129000	-54.65	20240326	27550	112.34	20231019	0.11	N	028300	500	654 억		27697219	N	N	1618	N	00	N
103	20240612	110335	57	100.00	KSQ150		제약	N	N	N	N		Y	58300	-200	5	-0.34	27030255800	462340	35.87	58200	58900	58100	76000	41000	58500	58463.92	21.17	0	23282	60100	59300	58700	57900	57300	59000	57600	654	17500	500	43290	100	1	130845364	76283	-39.80	14.26	12	0.35	-1465.00	4088.00	129000	20240326	-54.81	27550	20231019	111.62	129000	-54.81	20240326	42000	38.81	20240117	129000	-54.81	20240326	27550	111.62	20231019	0.11	N	028300	500	654 억		27697219	N	N	1618	N	00	N
104	20240612	100336	57	100.00	KSQ150		제약	N	N	N	N		Y	58500	0	3	0.00	18447687300	315195	24.45	58200	58900	58100	76000	41000	58500	58527.97	21.17	0	30624	60100	59300	58700	57900	57300	59000	57600	654	17500	500	43290	100	1	130845364	76545	-39.93	14.31	12	0.24	-1465.00	4088.00	129000	20240326	-54.65	27550	20231019	112.34	129000	-54.65	20240326	42000	39.29	20240117	129000	-54.65	20240326	27550	112.34	20231019	0.11	N	028300	500	654 억		27697219	N	N	1618	N	00	N
105	20240612	090336	57	100.00	KSQ150		제약	N	N	N	N		Y	58500	0	3	0.00	3225500200	55245	4.29	58200	58900	58100	76000	41000	58500	58382.67	21.17	0	-5713	60100	59300	58700	57900	57300	59000	57600	654	17500	500	43290	100	1	130845364	76545	-39.93	14.31	12	0.04	-1465.00	4088.00	129000	20240326	-54.65	27550	20231019	112.34	129000	-54.65	20240326	42000	39.29	20240117	129000	-54.65	20240326	27550	112.34	20231019	0.11	N	028300	500	654 억		27697219	N	N	1618	N	00	N
106	20240610	160333	57	100.00	KSQ150		제약	N	N	N	N		Y	59200	-400	5	-0.67	76192344200	1289776	48.47	58900	59900	58200	77400	41800	59600	59071.96	21.02	0	83768	62466	61032	59466	58032	56466	60250	57250	654	17800	500	44100	100	1	130845364	77460	-40.41	14.48	12	0.99	-1465.00	4088.00	129000	20240326	-54.11	27550	20231019	114.88	129000	-54.11	20240326	42000	40.95	20240117	129000	-54.11	20240326	27550	114.88	20231019	0.12	N	028300	500	654 억		27498321	N	N	1955	N	00	N
107	20240610	150336	57	100.00	KSQ150		제약	N	N	N	N		Y	59100	-500	5	-0.84	70064426900	1186166	44.58	58900	59900	58200	77400	41800	59600	59065.88	21.02	0	42963	62466	61032	59466	58032	56466	60250	57250	654	17800	500	44100	100	1	130845364	77330	-40.34	14.46	12	0.91	-1465.00	4088.00	129000	20240326	-54.19	27550	20231019	114.52	129000	-54.19	20240326	42000	40.71	20240117	129000	-54.19	20240326	27550	114.52	20231019	0.12	N	028300	500	654 억		27498321	N	N	3836	N	00	N
108	20240610	140334	57	100.00	KSQ150		제약	N	N	N	N		Y	59200	-400	5	-0.67	61526174700	1041265	39.13	58900	59900	58200	77400	41800	59600	59085.61	21.02	0	48920	62466	61032	59466	58032	56466	60250	57250	654	17800	500	44100	100	1	130845364	77460	-40.41	14.48	12	0.80	-1465.00	4088.00	129000	20240326	-54.11	27550	20231019	114.88	129000	-54.11	20240326	42000	40.95	20240117	129000	-54.11	20240326	27550	114.88	20231019	0.12	N	028300	500	654 억		27498321	N	N	3836	N	00	N
109	20240610	130334	57	100.00	KSQ150		제약	N	N	N	N		Y	59100	-500	5	-0.84	56018886000	948123	35.63	58900	59900	58200	77400	41800	59600	59081.44	21.02	0	38725	62466	61032	59466	58032	56466	60250	57250	654	17800	500	44100	100	1	130845364	77330	-40.34	14.46	12	0.72	-1465.00	4088.00	129000	20240326	-54.19	27550	20231019	114.52	129000	-54.19	20240326	42000	40.71	20240117	129000	-54.19	20240326	27550	114.52	20231019	0.12	N	028300	500	654 억		27498321	N	N	3836	N	00	N
110	20240610	120334	57	100.00	KSQ150		제약	N	N	N	N		Y	59200	-400	5	-0.67	51891091500	878440	33.01	58900	59900	58200	77400	41800	59600	59069.05	21.02	0	22854	62466	61032	59466	58032	56466	60250	57250	654	17800	500	44100	100	1	130845364	77460	-40.41	14.48	12	0.67	-1465.00	4088.00	129000	20240326	-54.11	27550	20231019	114.88	129000	-54.11	20240326	42000	40.95	20240117	129000	-54.11	20240326	27550	114.88	20231019	0.12	N	028300	500	654 억		27498321	N	N	3836	N	00	N
111	20240610	110336	57	100.00	KSQ150		제약	N	N	N	N		Y	59000	-600	5	-1.01	43726190200	740339	27.82	58900	59900	58200	77400	41800	59600	59058.98	21.02	0	-5964	62466	61032	59466	58032	56466	60250	57250	654	17800	500	44100	100	1	130845364	77199	-40.27	14.43	12	0.57	-1465.00	4088.00	129000	20240326	-54.26	27550	20231019	114.16	129000	-54.26	20240326	42000	40.48	20240117	129000	-54.26	20240326	27550	114.16	20231019	0.12	N	028300	500	654 억		27498321	N	N	3836	N	00	N
112	20240610	100335	57	100.00	KSQ150		제약	N	N	N	N		Y	59700	100	2	0.17	33951217800	575490	21.63	58900	59900	58200	77400	41800	59600	58990.38	21.02	0	21013	62466	61032	59466	58032	56466	60250	57250	654	17800	500	44100	100	1	130845364	78115	-40.75	14.60	12	0.44	-1465.00	4088.00	129000	20240326	-53.72	27550	20231019	116.70	129000	-53.72	20240326	42000	42.14	20240117	129000	-53.72	20240326	27550	116.70	20231019	0.12	N	028300	500	654 억		27498321	N	N	3836	N	00	N
113	20240610	090340	57	100.00	KSQ150		제약	N	N	N	N		Y	59000	-600	5	-1.01	5275889600	89488	3.36	58900	59400	58500	77400	41800	59600	58921.01	21.02	0	-5400	62466	61032	59466	58032	56466	60250	57250	654	17800	500	44100	100	1	130845364	77199	-40.27	14.43	12	0.07	-1465.00	4088.00	129000	20240326	-54.26	27550	20231019	114.16	129000	-54.26	20240326	42000	40.48	20240117	129000	-54.26	20240326	27550	114.16	20231019	0.12	N	028300	500	654 억		27498321	N	N	3836	N	00	N
114	20240607	160344	57	100.00	KSQ150		제약	N	N	N	N		Y	59600	0	3	0.00	155923996200	2636098	93.47	60200	60900	57900	77400	41800	59600	59148.70	20.91	0	-202435	62933	61266	59033	57366	55133	62100	58200	654	17800	500	44100	100	1	130845364	77984	-40.68	14.58	12	2.01	-1465.00	4088.00	129000	20240326	-53.80	27550	20231019	116.33	129000	-53.80	20240326	42000	41.90	20240117	129000	-53.80	20240326	27550	116.33	20231019	0.12	N	028300	500	654 억		27355723	N	N	3836	N	00	N
115	20240607	150347	57	100.00	KSQ150		제약	N	N	N	N		Y	59700	100	2	0.17	146697396400	2481381	87.99	60200	60900	57900	77400	41800	59600	59118.75	20.91	0	-193443	62933	61266	59033	57366	55133	62100	58200	654	17800	500	44100	100	1	130845364	78115	-40.75	14.60	12	1.90	-1465.00	4088.00	129000	20240326	-53.72	27550	20231019	116.70	129000	-53.72	20240326	42000	42.14	20240117	129000	-53.72	20240326	27550	116.70	20231019	0.12	N	028300	500	654 억		27355723	N	N	2688	N	00	N
116	20240607	140344	57	100.00	KSQ150		제약	N	N	N	N		Y	58500	-1100	5	-1.85	101903982000	1733140	61.46	60200	60300	57900	77400	41800	59600	58796.12	20.91	0	-228198	62933	61266	59033	57366	55133	62100	58200	654	17800	500	44100	100	1	130845364	76545	-39.93	14.31	12	1.32	-1465.00	4088.00	129000	20240326	-54.65	27550	20231019	112.34	129000	-54.65	20240326	42000	39.29	20240117	129000	-54.65	20240326	27550	112.34	20231019	0.12	N	028300	500	654 억		27355723	N	N	2688	N	00	N
117	20240607	130345	57	100.00	KSQ150		제약	N	N	N	N		Y	59400	-200	5	-0.34	92095763900	1566023	55.53	60200	60300	57900	77400	41800	59600	58807.38	20.91	0	-219529	62933	61266	59033	57366	55133	62100	58200	654	17800	500	44100	100	1	130845364	77722	-40.55	14.53	12	1.20	-1465.00	4088.00	129000	20240326	-53.95	27550	20231019	115.61	129000	-53.95	20240326	42000	41.43	20240117	129000	-53.95	20240326	27550	115.61	20231019	0.12	N	028300	500	654 억		27355723	N	N	2688	N	00	N
118	20240607	120344	57	100.00	KSQ150		제약	N	N	N	N		Y	59100	-500	5	-0.84	84895950600	1444380	51.22	60200	60300	57900	77400	41800	59600	58775.27	20.91	0	-231902	62933	61266	59033	57366	55133	62100	58200	654	17800	500	44100	100	1	130845364	77330	-40.34	14.46	12	1.10	-1465.00	4088.00	129000	20240326	-54.19	27550	20231019	114.52	129000	-54.19	20240326	42000	40.71	20240117	129000	-54.19	20240326	27550	114.52	20231019	0.12	N	028300	500	654 억		27355723	N	N	2688	N	00	N
119	20240607	110345	57	100.00	KSQ150		제약	N	N	N	N		Y	58100	-1500	5	-2.52	68269800700	1162933	41.24	60200	60300	57900	77400	41800	59600	58702.85	20.91	0	-234037	62933	61266	59033	57366	55133	62100	58200	654	17800	500	44100	100	1	130845364	76021	-39.66	14.21	12	0.89	-1465.00	4088.00	129000	20240326	-54.96	27550	20231019	110.89	129000	-54.96	20240326	42000	38.33	20240117	129000	-54.96	20240326	27550	110.89	20231019	0.12	N	028300	500	654 억		27355723	N	N	2688	N	00	N
120	20240607	100343	57	100.00	KSQ150		제약	N	N	N	N		Y	58300	-1300	5	-2.18	49587784500	842227	29.86	60200	60300	58200	77400	41800	59600	58874.76	20.91	0	-197992	62933	61266	59033	57366	55133	62100	58200	654	17800	500	44100	100	1	130845364	76283	-39.80	14.26	12	0.64	-1465.00	4088.00	129000	20240326	-54.81	27550	20231019	111.62	129000	-54.81	20240326	42000	38.81	20240117	129000	-54.81	20240326	27550	111.62	20231019	0.12	N	028300	500	654 억		27355723	N	N	2688	N	00	N
121	20240607	090341	57	100.00	KSQ150		제약	N	N	N	N		Y	59000	-600	5	-1.01	10825627400	181333	6.43	60200	60300	59000	77400	41800	59600	59701.71	20.91	0	-82595	62933	61266	59033	57366	55133	62100	58200	654	17800	500	44100	100	1	130845364	77199	-40.27	14.43	12	0.14	-1465.00	4088.00	129000	20240326	-54.26	27550	20231019	114.16	129000	-54.26	20240326	42000	40.48	20240117	129000	-54.26	20240326	27550	114.16	20231019	0.12	N	028300	500	654 억		27355723	N	N	2688	N	00	N
122	20240605	160341	57	100.00	KSQ150		제약	N	N	N	N		Y	59600	1800	2	3.11	164329371200	2790605	56.84	58500	60700	56800	75100	40500	57800	58885.80	20.75	0	155052	61733	59766	57233	55266	52733	60750	56250	654	17300	500	42770	100	1	130845364	77984	-40.68	14.58	12	2.13	-1465.00	4088.00	129000	20240326	-53.80	27550	20231019	116.33	129000	-53.80	20240326	42000	41.90	20240117	129000	-53.80	20240326	27550	116.33	20231019	0.12	N	028300	500	654 억		27145888	N	N	2688	N	00	N
123	20240605	150341	57	100.00	KSQ150		제약	N	N	N	N		Y	59600	1800	2	3.11	153984767300	2617068	53.31	58500	60700	56800	75100	40500	57800	58839.07	20.75	0	208381	61733	59766	57233	55266	52733	60750	56250	654	17300	500	42770	100	1	130845364	77984	-40.68	14.58	12	2.00	-1465.00	4088.00	129000	20240326	-53.80	27550	20231019	116.33	129000	-53.80	20240326	42000	41.90	20240117	129000	-53.80	20240326	27550	116.33	20231019	0.12	N	028300	500	654 억		27145888	N	N	3713	N	00	N
124	20240605	140340	57	100.00	KSQ150		제약	N	N	N	N		Y	60400	2600	2	4.50	140158259400	2386094	48.60	58500	60700	56800	75100	40500	57800	58740.03	20.75	0	247390	61733	59766	57233	55266	52733	60750	56250	654	17300	500	42770	100	1	130845364	79031	-41.23	14.77	12	1.82	-1465.00	4088.00	129000	20240326	-53.18	27550	20231019	119.24	129000	-53.18	20240326	42000	43.81	20240117	129000	-53.18	20240326	27550	119.24	20231019	0.12	N	028300	500	654 억		27145888	N	N	3713	N	00	N
125	20240605	130343	57	100.00	KSQ150		제약	N	N	N	N		Y	59500	1700	2	2.94	115322206800	1972733	40.18	58500	60200	56800	75100	40500	57800	58458.44	20.75	0	147358	61733	59766	57233	55266	52733	60750	56250	654	17300	500	42770	100	1	130845364	77853	-40.61	14.55	12	1.51	-1465.00	4088.00	129000	20240326	-53.88	27550	20231019	115.97	129000	-53.88	20240326	42000	41.67	20240117	129000	-53.88	20240326	27550	115.97	20231019	0.12	N	028300	500	654 억		27145888	N	N	3713	N	00	N
126	20240605	120341	57	100.00	KSQ150		제약	N	N	N	N		Y	59700	1900	2	3.29	90244353000	1552186	31.62	58500	60200	56800	75100	40500	57800	58140.40	20.75	0	99925	61733	59766	57233	55266	52733	60750	56250	654	17300	500	42770	100	1	130845364	78115	-40.75	14.60	12	1.19	-1465.00	4088.00	129000	20240326	-53.72	27550	20231019	116.70	129000	-53.72	20240326	42000	42.14	20240117	129000	-53.72	20240326	27550	116.70	20231019	0.12	N	028300	500	654 억		27145888	N	N	3713	N	00	N
127	20240605	110342	57	100.00	KSQ150		제약	N	N	N	N		Y	58000	200	2	0.35	59898833800	1038522	21.15	58500	58800	56800	75100	40500	57800	57676.88	20.75	0	-22907	61733	59766	57233	55266	52733	60750	56250	654	17300	500	42770	100	1	130845364	75890	-39.59	14.19	12	0.79	-1465.00	4088.00	129000	20240326	-55.04	27550	20231019	110.53	129000	-55.04	20240326	42000	38.10	20240117	129000	-55.04	20240326	27550	110.53	20231019	0.12	N	028300	500	654 억		27145888	N	N	3713	N	00	N
128	20240605	100342	57	100.00	KSQ150		제약	N	N	N	N		Y	57700	-100	5	-0.17	43331210700	753088	15.34	58500	58800	56800	75100	40500	57800	57537.68	20.75	0	-30210	61733	59766	57233	55266	52733	60750	56250	654	17300	500	42770	100	1	130845364	75498	-39.39	14.11	12	0.58	-1465.00	4088.00	129000	20240326	-55.27	27550	20231019	109.44	129000	-55.27	20240326	42000	37.38	20240117	129000	-55.27	20240326	27550	109.44	20231019	0.12	N	028300	500	654 억		27145888	N	N	3713	N	00	N
129	20240605	090341	57	100.00	KSQ150		제약	N	N	N	N		Y	57600	-200	5	-0.35	8752825800	150548	3.07	58500	58800	57600	75100	40500	57800	58142.15	20.75	0	-82600	61733	59766	57233	55266	52733	60750	56250	654	17300	500	42770	100	1	130845364	75367	-39.32	14.09	12	0.12	-1465.00	4088.00	129000	20240326	-55.35	27550	20231019	109.07	129000	-55.35	20240326	42000	37.14	20240117	129000	-55.35	20240326	27550	109.07	20231019	0.12	N	028300	500	654 억		27145888	N	N	3713	N	00	N
130	20240604	160338	57	100.00	KSQ150		제약	N	N	N	N		Y	57800	500	2	0.87	278319850200	4884497	130.58	56000	59200	54700	74400	40200	57300	56979.77	20.62	0	107274	62166	59732	58366	55932	54566	59050	55250	654	17100	500	42400	100	1	130845364	75629	-39.45	14.14	12	3.73	-1465.00	4088.00	129000	20240326	-55.19	27550	20231019	109.80	129000	-55.19	20240326	42000	37.62	20240117	129000	-55.19	20240326	27550	109.80	20231019	0.12	N	028300	500	654 억		26979844	N	N	3713	N	00	N
131	20240604	150340	57	100.00	KSQ150		제약	N	N	N	N		Y	57300	0	3	0.00	268938565200	4721742	126.23	56000	59200	54700	74400	40200	57300	56957.45	20.62	0	137572	62166	59732	58366	55932	54566	59050	55250	654	17100	500	42400	100	1	130845364	74974	-39.11	14.02	12	3.61	-1465.00	4088.00	129000	20240326	-55.58	27550	20231019	107.99	129000	-55.58	20240326	42000	36.43	20240117	129000	-55.58	20240326	27550	107.99	20231019	0.12	N	028300	500	654 억		26979844	N	N	1425	N	00	N
132	20240604	140340	57	100.00	KSQ150		제약	N	N	N	N		Y	58000	700	2	1.22	247542846800	4349910	116.29	56000	59200	54700	74400	40200	57300	56907.53	20.62	0	146003	62166	59732	58366	55932	54566	59050	55250	654	17100	500	42400	100	1	130845364	75890	-39.59	14.19	12	3.32	-1465.00	4088.00	129000	20240326	-55.04	27550	20231019	110.53	129000	-55.04	20240326	42000	38.10	20240117	129000	-55.04	20240326	27550	110.53	20231019	0.12	N	028300	500	654 억		26979844	N	N	1425	N	00	N
133	20240604	130338	57	100.00	KSQ150		제약	N	N	N	N		Y	58800	1500	2	2.62	229309459300	4037698	107.94	56000	59200	54700	74400	40200	57300	56792.05	20.62	0	160472	62166	59732	58366	55932	54566	59050	55250	654	17100	500	42400	100	1	130845364	76937	-40.14	14.38	12	3.09	-1465.00	4088.00	129000	20240326	-54.42	27550	20231019	113.43	129000	-54.42	20240326	42000	40.00	20240117	129000	-54.42	20240326	27550	113.43	20231019	0.12	N	028300	500	654 억		26979844	N	N	1425	N	00	N
134	20240604	120338	57	100.00	KSQ150		제약	N	N	N	N		Y	58400	1100	2	1.92	210038662600	3706571	99.09	56000	59200	54700	74400	40200	57300	56666.47	20.62	0	102743	62166	59732	58366	55932	54566	59050	55250	654	17100	500	42400	100	1	130845364	76414	-39.86	14.29	12	2.83	-1465.00	4088.00	129000	20240326	-54.73	27550	20231019	111.98	129000	-54.73	20240326	42000	39.05	20240117	129000	-54.73	20240326	27550	111.98	20231019	0.12	N	028300	500	654 억		26979844	N	N	1425	N	00	N
135	20240604	110337	57	100.00	KSQ150		제약	N	N	N	N		Y	57600	300	2	0.52	171208665100	3039812	81.26	56000	58300	54700	74400	40200	57300	56321.94	20.62	0	81092	62166	59732	58366	55932	54566	59050	55250	654	17100	500	42400	100	1	130845364	75367	-39.32	14.09	12	2.32	-1465.00	4088.00	129000	20240326	-55.35	27550	20231019	109.07	129000	-55.35	20240326	42000	37.14	20240117	129000	-55.35	20240326	27550	109.07	20231019	0.12	N	028300	500	654 억		26979844	N	N	1425	N	00	N
136	20240604	100337	57	100.00	KSQ150		제약	N	N	N	N		Y	56300	-1000	5	-1.75	102358420500	1838712	49.15	56000	57200	54700	74400	40200	57300	55668.03	20.62	0	304519	62166	59732	58366	55932	54566	59050	55250	654	17100	500	42400	100	1	130845364	73666	-38.43	13.77	12	1.41	-1465.00	4088.00	129000	20240326	-56.36	27550	20231019	104.36	129000	-56.36	20240326	42000	34.05	20240117	129000	-56.36	20240326	27550	104.36	20231019	0.12	N	028300	500	654 억		26979844	N	N	1425	N	00	N
137	20240604	090340	57	100.00	KSQ150		제약	N	N	N	N		Y	56900	-400	5	-0.70	15554216100	276333	7.39	56000	57200	55800	74400	40200	57300	56285.80	20.62	0	88844	62166	59732	58366	55932	54566	59050	55250	654	17100	500	42400	100	1	130845364	74451	-38.84	13.92	12	0.21	-1465.00	4088.00	129000	20240326	-55.89	27550	20231019	106.53	129000	-55.89	20240326	42000	35.48	20240117	129000	-55.89	20240326	27550	106.53	20231019	0.12	N	028300	500	654 억		26979844	N	N	1425	N	00	N
138	20240603	160335	57	100.00	KSQ150		제약	N	N	N	N		Y	57300	-3900	5	-6.37	215044081500	3693605	64.19	59700	60800	57000	79500	42900	61200	58220.30	20.55	0	75633	67933	64566	61433	58066	54933	63000	56500	654	18300	500	45280	100	1	130845364	74974	-39.11	14.02	12	2.82	-1465.00	4088.00	129000	20240326	-55.58	27550	20231019	107.99	129000	-55.58	20240326	42000	36.43	20240117	129000	-55.58	20240326	27550	107.99	20231019	0.12	N	028300	500	654 억		26883028	N	N	1425	N	00	N
139	20240603	150336	57	100.00	KSQ150		제약	N	N	N	N		Y	57400	-3800	5	-6.21	203980821400	3500839	60.84	59700	60800	57000	79500	42900	61200	58264.59	20.55	0	93752	67933	64566	61433	58066	54933	63000	56500	654	18300	500	45280	100	1	130845364	75105	-39.18	14.04	12	2.68	-1465.00	4088.00	129000	20240326	-55.50	27550	20231019	108.35	129000	-55.50	20240326	42000	36.67	20240117	129000	-55.50	20240326	27550	108.35	20231019	0.12	N	028300	500	654 억		26883028	N	N	2746	N	00	N
140	20240603	140335	57	100.00	KSQ150		제약	N	N	N	N		Y	57400	-3800	5	-6.21	183691049500	3146496	54.68	59700	60800	57000	79500	42900	61200	58377.77	20.55	0	124164	67933	64566	61433	58066	54933	63000	56500	654	18300	500	45280	100	1	130845364	75105	-39.18	14.04	12	2.40	-1465.00	4088.00	129000	20240326	-55.50	27550	20231019	108.35	129000	-55.50	20240326	42000	36.67	20240117	129000	-55.50	20240326	27550	108.35	20231019	0.12	N	028300	500	654 억		26883028	N	N	2746	N	00	N
141	20240603	130335	57	100.00	KSQ150		제약	N	N	N	N		Y	57800	-3400	5	-5.56	163265620900	2791786	48.51	59700	60800	57000	79500	42900	61200	58478.76	20.55	0	94737	67933	64566	61433	58066	54933	63000	56500	654	18300	500	45280	100	1	130845364	75629	-39.45	14.14	12	2.13	-1465.00	4088.00	129000	20240326	-55.19	27550	20231019	109.80	129000	-55.19	20240326	42000	37.62	20240117	129000	-55.19	20240326	27550	109.80	20231019	0.12	N	028300	500	654 억		26883028	N	N	2746	N	00	N
142	20240603	120335	57	100.00	KSQ150		제약	N	N	N	N		Y	58200	-3000	5	-4.90	153541701400	2624818	45.61	59700	60800	57000	79500	42900	61200	58494.07	20.55	0	123917	67933	64566	61433	58066	54933	63000	56500	654	18300	500	45280	100	1	130845364	76152	-39.73	14.24	12	2.01	-1465.00	4088.00	129000	20240326	-54.88	27550	20231019	111.25	129000	-54.88	20240326	42000	38.57	20240117	129000	-54.88	20240326	27550	111.25	20231019	0.12	N	028300	500	654 억		26883028	N	N	2746	N	00	N
143	20240603	110333	57	100.00	KSQ150		제약	N	N	N	N		Y	57900	-3300	5	-5.39	133508337800	2282611	39.67	59700	60800	57000	79500	42900	61200	58486.93	20.55	0	125043	67933	64566	61433	58066	54933	63000	56500	654	18300	500	45280	100	1	130845364	75759	-39.52	14.16	12	1.74	-1465.00	4088.00	129000	20240326	-55.12	27550	20231019	110.16	129000	-55.12	20240326	42000	37.86	20240117	129000	-55.12	20240326	27550	110.16	20231019	0.12	N	028300	500	654 억		26883028	N	N	2746	N	00	N
144	20240603	100332	57	100.00	KSQ150		제약	N	N	N	N		Y	57800	-3400	5	-5.56	90328775600	1534602	26.67	59700	60800	57800	79500	42900	61200	58858.32	20.55	0	72216	67933	64566	61433	58066	54933	63000	56500	654	18300	500	45280	100	1	130845364	75629	-39.45	14.14	12	1.17	-1465.00	4088.00	129000	20240326	-55.19	27550	20231019	109.80	129000	-55.19	20240326	42000	37.62	20240117	129000	-55.19	20240326	27550	109.80	20231019	0.12	N	028300	500	654 억		26883028	N	N	2746	N	00	N
145	20240603	090332	57	100.00	KSQ150		제약	N	N	N	N		Y	59400	-1800	5	-2.94	13141845600	220065	3.82	59700	60800	59200	79500	42900	61200	59704.43	20.55	0	19553	67933	64566	61433	58066	54933	63000	56500	654	18300	500	45280	100	1	130845364	77722	-40.55	14.53	12	0.17	-1465.00	4088.00	129000	20240326	-53.95	27550	20231019	115.61	129000	-53.95	20240326	42000	41.43	20240117	129000	-53.95	20240326	27550	115.61	20231019	0.12	N	028300	500	654 억		26883028	N	N	2746	N	00	N