KissMeData/086450/price/prices-20240501.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	20240531	160721	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19260	390	2	2.07	9349519430	485508	193.88	19020	19450	18840	24500	13210	18870	19257.19	17.52	0	-53359	19670	19270	18920	18520	18170	19470	18720	222	5630	500	13960	10	1	44460000	8563	18.47	1.59	12	1.09	1043.00	12110.00	19790	20240528	-2.68	13000	20230710	48.15	19790	-2.68	20240528	14990	28.49	20240305	19790	-2.68	20240528	13000	48.15	20230710	0.72	N	086450	500	222 억		7791358	N	N	573	N	00	N
3	20240531	150717	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19190	320	2	1.70	8928757530	463636	185.15	19020	19450	18840	24500	13210	18870	19258.12	17.52	0	-56060	19670	19270	18920	18520	18170	19470	18720	222	5630	500	13960	10	1	44460000	8532	18.40	1.58	12	1.04	1043.00	12110.00	19790	20240528	-3.03	13000	20230710	47.62	19790	-3.03	20240528	14990	28.02	20240305	19790	-3.03	20240528	13000	47.62	20230710	0.72	N	086450	500	222 억		7791358	N	N	12	N	00	N
4	20240531	140718	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19210	340	2	1.80	7623724700	395729	158.03	19020	19450	18840	24500	13210	18870	19265.01	17.52	0	-34643	19670	19270	18920	18520	18170	19470	18720	222	5630	500	13960	10	1	44460000	8541	18.42	1.59	12	0.89	1043.00	12110.00	19790	20240528	-2.93	13000	20230710	47.77	19790	-2.93	20240528	14990	28.15	20240305	19790	-2.93	20240528	13000	47.77	20230710	0.72	N	086450	500	222 억		7791358	N	N	12	N	00	N
5	20240531	130723	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19200	330	2	1.75	6694428600	347422	138.74	19020	19450	18840	24500	13210	18870	19268.87	17.52	0	-29471	19670	19270	18920	18520	18170	19470	18720	222	5630	500	13960	10	1	44460000	8536	18.41	1.59	12	0.78	1043.00	12110.00	19790	20240528	-2.98	13000	20230710	47.69	19790	-2.98	20240528	14990	28.09	20240305	19790	-2.98	20240528	13000	47.69	20230710	0.72	N	086450	500	222 억		7791358	N	N	12	N	00	N
6	20240531	120726	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19390	520	2	2.76	5824992270	302163	120.66	19020	19450	18840	24500	13210	18870	19277.65	17.52	0	-31289	19670	19270	18920	18520	18170	19470	18720	222	5630	500	13960	10	1	44460000	8621	18.59	1.60	12	0.68	1043.00	12110.00	19790	20240528	-2.02	13000	20230710	49.15	19790	-2.02	20240528	14990	29.35	20240305	19790	-2.02	20240528	13000	49.15	20230710	0.72	N	086450	500	222 억		7791358	N	N	12	N	00	N
7	20240531	110722	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19270	400	2	2.12	4911401400	254901	101.79	19020	19450	18840	24500	13210	18870	19267.88	17.52	0	-28749	19670	19270	18920	18520	18170	19470	18720	222	5630	500	13960	10	1	44460000	8567	18.48	1.59	12	0.57	1043.00	12110.00	19790	20240528	-2.63	13000	20230710	48.23	19790	-2.63	20240528	14990	28.55	20240305	19790	-2.63	20240528	13000	48.23	20230710	0.72	N	086450	500	222 억		7791358	N	N	12	N	00	N
8	20240531	100723	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19440	570	2	3.02	3450465180	179234	71.57	19020	19450	18840	24500	13210	18870	19251.18	17.52	0	-20837	19670	19270	18920	18520	18170	19470	18720	222	5630	500	13960	10	1	44460000	8643	18.64	1.61	12	0.40	1043.00	12110.00	19790	20240528	-1.77	13000	20230710	49.54	19790	-1.77	20240528	14990	29.69	20240305	19790	-1.77	20240528	13000	49.54	20230710	0.72	N	086450	500	222 억		7791358	N	N	12	N	00	N
9	20240531	090721	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19000	130	2	0.69	168850420	8869	3.54	19020	19130	18910	24500	13210	18870	19038.27	17.52	0	-2891	19670	19270	18920	18520	18170	19470	18720	222	5630	500	13960	10	1	44460000	8447	18.22	1.57	12	0.02	1043.00	12110.00	19790	20240528	-3.99	13000	20230710	46.15	19790	-3.99	20240528	14990	26.75	20240305	19790	-3.99	20240528	13000	46.15	20230710	0.72	N	086450	500	222 억		7791358	N	N	12	N	00	N
10	20240530	160717	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18870	-10	5	-0.05	4719012170	250338	79.63	18780	19320	18570	24500	13220	18880	18850.53	17.55	0	3404	19386	19132	18946	18692	18506	19040	18600	222	5620	500	13970	10	1	44460000	8390	18.09	1.56	12	0.56	1043.00	12110.00	19790	20240528	-4.65	13000	20230710	45.15	19790	-4.65	20240528	14990	25.88	20240305	19790	-4.65	20240528	13000	45.15	20230710	0.61	N	086450	500	222 억		7804572	N	N	12	N	00	N
11	20240530	150719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18790	-90	5	-0.48	4320405330	229177	72.90	18780	19320	18570	24500	13220	18880	18851.83	17.55	0	10317	19386	19132	18946	18692	18506	19040	18600	222	5620	500	13970	10	1	44460000	8354	18.02	1.55	12	0.52	1043.00	12110.00	19790	20240528	-5.05	13000	20230710	44.54	19790	-5.05	20240528	14990	25.35	20240305	19790	-5.05	20240528	13000	44.54	20230710	0.61	N	086450	500	222 억		7804572	N	N	713	N	00	N
12	20240530	140718	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18670	-210	5	-1.11	3610121790	191078	60.78	18780	19320	18570	24500	13220	18880	18893.45	17.55	0	-504	19386	19132	18946	18692	18506	19040	18600	222	5620	500	13970	10	1	44460000	8301	17.90	1.54	12	0.43	1043.00	12110.00	19790	20240528	-5.66	13000	20230710	43.62	19790	-5.66	20240528	14990	24.55	20240305	19790	-5.66	20240528	13000	43.62	20230710	0.61	N	086450	500	222 억		7804572	N	N	713	N	00	N
13	20240530	130719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18840	-40	5	-0.21	2928950890	154601	49.18	18780	19320	18640	24500	13220	18880	18945.23	17.55	0	-4138	19386	19132	18946	18692	18506	19040	18600	222	5620	500	13970	10	1	44460000	8376	18.06	1.56	12	0.35	1043.00	12110.00	19790	20240528	-4.80	13000	20230710	44.92	19790	-4.80	20240528	14990	25.68	20240305	19790	-4.80	20240528	13000	44.92	20230710	0.61	N	086450	500	222 억		7804572	N	N	713	N	00	N
14	20240530	120718	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18840	-40	5	-0.21	2642455360	139370	44.33	18780	19320	18640	24500	13220	18880	18960.00	17.55	0	-2959	19386	19132	18946	18692	18506	19040	18600	222	5620	500	13970	10	1	44460000	8376	18.06	1.56	12	0.31	1043.00	12110.00	19790	20240528	-4.80	13000	20230710	44.92	19790	-4.80	20240528	14990	25.68	20240305	19790	-4.80	20240528	13000	44.92	20230710	0.61	N	086450	500	222 억		7804572	N	N	713	N	00	N
15	20240530	110719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18900	20	2	0.11	2310877390	121813	38.75	18780	19320	18640	24500	13220	18880	18970.70	17.55	0	703	19386	19132	18946	18692	18506	19040	18600	222	5620	500	13970	10	1	44460000	8403	18.12	1.56	12	0.27	1043.00	12110.00	19790	20240528	-4.50	13000	20230710	45.38	19790	-4.50	20240528	14990	26.08	20240305	19790	-4.50	20240528	13000	45.38	20230710	0.61	N	086450	500	222 억		7804572	N	N	713	N	00	N
16	20240530	100720	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18930	50	2	0.26	1768565340	93043	29.60	18780	19320	18640	24500	13220	18880	19008.04	17.55	0	-2358	19386	19132	18946	18692	18506	19040	18600	222	5620	500	13970	10	1	44460000	8416	18.15	1.56	12	0.21	1043.00	12110.00	19790	20240528	-4.35	13000	20230710	45.62	19790	-4.35	20240528	14990	26.28	20240305	19790	-4.35	20240528	13000	45.62	20230710	0.61	N	086450	500	222 억		7804572	N	N	713	N	00	N
17	20240530	090719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18640	-240	5	-1.27	175585660	9374	2.98	18780	18880	18640	24500	13220	18880	18731.14	17.55	0	-1289	19386	19132	18946	18692	18506	19040	18600	222	5620	500	13970	10	1	44460000	8287	17.87	1.54	12	0.02	1043.00	12110.00	19790	20240528	-5.81	13000	20230710	43.38	19790	-5.81	20240528	14990	24.35	20240305	19790	-5.81	20240528	13000	43.38	20230710	0.61	N	086450	500	222 억		7804572	N	N	713	N	00	N
18	20240529	160712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18880	-550	5	-2.83	5945658630	313936	31.76	19200	19200	18760	25250	13610	19430	18938.92	17.79	0	-49936	20496	19962	19256	18722	18016	20230	18990	222	5820	500	14370	10	1	44460000	8394	18.10	1.56	12	0.71	1043.00	12110.00	19790	20240528	-4.60	13000	20230710	45.23	19790	-4.60	20240528	14990	25.95	20240305	19790	-4.60	20240528	13000	45.23	20230710	0.60	N	086450	500	222 억		7910212	N	N	713	N	00	N
19	20240529	150711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19010	-420	5	-2.16	5655455380	298620	30.21	19200	19200	18760	25250	13610	19430	18938.37	17.79	0	-46155	20496	19962	19256	18722	18016	20230	18990	222	5820	500	14370	10	1	44460000	8452	18.23	1.57	12	0.67	1043.00	12110.00	19790	20240528	-3.94	13000	20230710	46.23	19790	-3.94	20240528	14990	26.82	20240305	19790	-3.94	20240528	13000	46.23	20230710	0.60	N	086450	500	222 억		7910212	N	N	62	N	00	N
20	20240529	140712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18970	-460	5	-2.37	4823392890	254748	25.78	19200	19200	18760	25250	13610	19430	18933.66	17.79	0	-39052	20496	19962	19256	18722	18016	20230	18990	222	5820	500	14370	10	1	44460000	8434	18.19	1.57	12	0.57	1043.00	12110.00	19790	20240528	-4.14	13000	20230710	45.92	19790	-4.14	20240528	14990	26.55	20240305	19790	-4.14	20240528	13000	45.92	20230710	0.60	N	086450	500	222 억		7910212	N	N	62	N	00	N
21	20240529	130714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18800	-630	5	-3.24	4146563470	218975	22.16	19200	19200	18760	25250	13610	19430	18935.88	17.79	0	-39757	20496	19962	19256	18722	18016	20230	18990	222	5820	500	14370	10	1	44460000	8358	18.02	1.55	12	0.49	1043.00	12110.00	19790	20240528	-5.00	13000	20230710	44.62	19790	-5.00	20240528	14990	25.42	20240305	19790	-5.00	20240528	13000	44.62	20230710	0.60	N	086450	500	222 억		7910212	N	N	62	N	00	N
22	20240529	120717	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18790	-640	5	-3.29	3767312940	198791	20.11	19200	19200	18770	25250	13610	19430	18950.73	17.79	0	-38280	20496	19962	19256	18722	18016	20230	18990	222	5820	500	14370	10	1	44460000	8354	18.02	1.55	12	0.45	1043.00	12110.00	19790	20240528	-5.05	13000	20230710	44.54	19790	-5.05	20240528	14990	25.35	20240305	19790	-5.05	20240528	13000	44.54	20230710	0.60	N	086450	500	222 억		7910212	N	N	62	N	00	N
23	20240529	110714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18830	-600	5	-3.09	3250642540	171312	17.33	19200	19200	18810	25250	13610	19430	18974.55	17.79	0	-29316	20496	19962	19256	18722	18016	20230	18990	222	5820	500	14370	10	1	44460000	8372	18.05	1.55	12	0.39	1043.00	12110.00	19790	20240528	-4.85	13000	20230710	44.85	19790	-4.85	20240528	14990	25.62	20240305	19790	-4.85	20240528	13000	44.85	20230710	0.60	N	086450	500	222 억		7910212	N	N	62	N	00	N
24	20240529	100712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18940	-490	5	-2.52	2483693960	130629	13.22	19200	19200	18890	25250	13610	19430	19012.83	17.79	0	-22484	20496	19962	19256	18722	18016	20230	18990	222	5820	500	14370	10	1	44460000	8421	18.16	1.56	12	0.29	1043.00	12110.00	19790	20240528	-4.30	13000	20230710	45.69	19790	-4.30	20240528	14990	26.35	20240305	19790	-4.30	20240528	13000	45.69	20230710	0.60	N	086450	500	222 억		7910212	N	N	62	N	00	N
25	20240529	090709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19030	-400	5	-2.06	656471680	34456	3.49	19200	19200	18970	25250	13610	19430	19050.68	17.79	0	-1934	20496	19962	19256	18722	18016	20230	18990	222	5820	500	14370	10	1	44460000	8461	18.25	1.57	12	0.08	1043.00	12110.00	19790	20240528	-3.84	13000	20230710	46.38	19790	-3.84	20240528	14990	26.95	20240305	19790	-3.84	20240528	13000	46.38	20230710	0.60	N	086450	500	222 억		7910212	N	N	62	N	00	N
26	20240528	160708	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19430	940	2	5.08	19052507910	986022	325.00	18700	19790	18550	24000	12950	18490	19322.49	17.54	0	79615	19216	18852	18546	18182	17876	18700	18030	222	5510	500	13680	10	1	44460000	8639	18.63	1.60	12	2.22	1043.00	12110.00	19790	20240528	-1.82	13000	20230710	49.46	19790	-1.82	20240528	14990	29.62	20240305	19790	-1.82	20240528	13000	49.46	20230710	0.52	N	086450	500	222 억		7800036	N	N	62	N	00	N
27	20240528	150711	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19410	920	2	4.98	18397200710	952286	313.88	18700	19790	18550	24000	12950	18490	19318.99	17.54	0	70888	19216	18852	18546	18182	17876	18700	18030	222	5510	500	13680	10	1	44460000	8630	18.61	1.60	12	2.14	1043.00	12110.00	19790	20240528	-1.92	13000	20230710	49.31	19790	-1.92	20240528	14990	29.49	20240305	19790	-1.92	20240528	13000	49.31	20230710	0.52	N	086450	500	222 억		7800036	N	N	669	N	00	N
28	20240528	140712	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19760	1270	2	6.87	16051409980	832219	274.31	18700	19790	18550	24000	12950	18490	19287.48	17.54	0	61093	19216	18852	18546	18182	17876	18700	18030	222	5510	500	13680	10	1	44460000	8785	18.95	1.63	12	1.87	1043.00	12110.00	19790	20240528	-0.15	13000	20230710	52.00	19790	-0.15	20240528	14990	31.82	20240305	19790	-0.15	20240528	13000	52.00	20230710	0.52	N	086450	500	222 억		7800036	N	N	669	N	00	N
29	20240528	130708	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19470	980	2	5.30	13277225240	691102	227.79	18700	19620	18550	24000	12950	18490	19211.67	17.54	0	55508	19216	18852	18546	18182	17876	18700	18030	222	5510	500	13680	10	1	44460000	8656	18.67	1.61	12	1.55	1043.00	12110.00	19620	20240215	-0.76	13000	20230710	49.77	19620	0.00	20240215	14990	29.89	20240305	19620	-0.76	20240215	13000	49.77	20230710	0.52	N	086450	500	222 억		7800036	N	N	669	N	00	N
30	20240528	120709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19420	930	2	5.03	10858244350	567099	186.92	18700	19490	18550	24000	12950	18490	19147.00	17.54	0	38756	19216	18852	18546	18182	17876	18700	18030	222	5510	500	13680	10	1	44460000	8634	18.62	1.60	12	1.28	1043.00	12110.00	19620	20240215	-1.02	13000	20230710	49.38	19620	-1.02	20240215	14990	29.55	20240305	19620	-1.02	20240215	13000	49.38	20230710	0.52	N	086450	500	222 억		7800036	N	N	669	N	00	N
31	20240528	110653	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19160	670	2	3.62	7446815830	390547	128.73	18700	19350	18550	24000	12950	18490	19067.66	17.54	0	7863	19216	18852	18546	18182	17876	18700	18030	222	5510	500	13680	10	1	44460000	8519	18.37	1.58	12	0.88	1043.00	12110.00	19620	20240215	-2.34	13000	20230710	47.38	19620	-2.34	20240215	14990	27.82	20240305	19620	-2.34	20240215	13000	47.38	20230710	0.52	N	086450	500	222 억		7800036	N	N	669	N	00	N
32	20240528	100709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19140	650	2	3.52	4861950760	255475	84.21	18700	19350	18550	24000	12950	18490	19031.02	17.54	0	3197	19216	18852	18546	18182	17876	18700	18030	222	5510	500	13680	10	1	44460000	8510	18.35	1.58	12	0.57	1043.00	12110.00	19620	20240215	-2.45	13000	20230710	47.23	19620	-2.45	20240215	14990	27.69	20240305	19620	-2.45	20240215	13000	47.23	20230710	0.52	N	086450	500	222 억		7800036	N	N	669	N	00	N
33	20240528	090711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18750	260	2	1.41	581657710	31003	10.22	18700	18890	18550	24000	12950	18490	18761.34	17.54	0	-1158	19216	18852	18546	18182	17876	18700	18030	222	5510	500	13680	10	1	44460000	8336	17.98	1.55	12	0.07	1043.00	12110.00	19620	20240215	-4.43	13000	20230710	44.23	19620	-4.43	20240215	14990	25.08	20240305	19620	-4.43	20240215	13000	44.23	20230710	0.52	N	086450	500	222 억		7800036	N	N	669	N	00	N
34	20240527	160659	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18490	-230	5	-1.23	5586516720	303061	28.59	18910	18910	18240	24300	13110	18720	18433.58	17.72	0	-69394	19913	19316	18323	17726	16733	19615	18025	222	5580	500	13850	10	1	44460000	8221	17.73	1.53	12	0.68	1043.00	12110.00	19620	20240215	-5.76	13000	20230710	42.23	19620	-5.76	20240215	14990	23.35	20240305	19620	-5.76	20240215	13000	42.23	20230710	0.51	N	086450	500	222 억		7880041	N	N	669	N	00	N
35	20240527	150710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18550	-170	5	-0.91	5170390480	280635	26.48	18910	18910	18240	24300	13110	18720	18423.84	17.72	0	-60299	19913	19316	18323	17726	16733	19615	18025	222	5580	500	13850	10	1	44460000	8247	17.79	1.53	12	0.63	1043.00	12110.00	19620	20240215	-5.45	13000	20230710	42.69	19620	-5.45	20240215	14990	23.75	20240305	19620	-5.45	20240215	13000	42.69	20230710	0.51	N	086450	500	222 억		7880041	N	N	272	N	00	N
36	20240527	140708	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18300	-420	5	-2.24	4406325290	239211	22.57	18910	18910	18240	24300	13110	18720	18420.18	17.72	0	-48824	19913	19316	18323	17726	16733	19615	18025	222	5580	500	13850	10	1	44460000	8136	17.55	1.51	12	0.54	1043.00	12110.00	19620	20240215	-6.73	13000	20230710	40.77	19620	-6.73	20240215	14990	22.08	20240305	19620	-6.73	20240215	13000	40.77	20230710	0.51	N	086450	500	222 억		7880041	N	N	272	N	00	N
37	20240527	130707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18370	-350	5	-1.87	3869755800	209914	19.80	18910	18910	18240	24300	13110	18720	18434.89	17.72	0	-45057	19913	19316	18323	17726	16733	19615	18025	222	5580	500	13850	10	1	44460000	8167	17.61	1.52	12	0.47	1043.00	12110.00	19620	20240215	-6.37	13000	20230710	41.31	19620	-6.37	20240215	14990	22.55	20240305	19620	-6.37	20240215	13000	41.31	20230710	0.51	N	086450	500	222 억		7880041	N	N	272	N	00	N
38	20240527	120708	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18340	-380	5	-2.03	3579922290	194140	18.32	18910	18910	18240	24300	13110	18720	18439.83	17.72	0	-40607	19913	19316	18323	17726	16733	19615	18025	222	5580	500	13850	10	1	44460000	8154	17.58	1.51	12	0.44	1043.00	12110.00	19620	20240215	-6.52	13000	20230710	41.08	19620	-6.52	20240215	14990	22.35	20240305	19620	-6.52	20240215	13000	41.08	20230710	0.51	N	086450	500	222 억		7880041	N	N	272	N	00	N
39	20240527	110708	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18320	-400	5	-2.14	3004056910	162683	15.35	18910	18910	18290	24300	13110	18720	18465.63	17.72	0	-33294	19913	19316	18323	17726	16733	19615	18025	222	5580	500	13850	10	1	44460000	8145	17.56	1.51	12	0.37	1043.00	12110.00	19620	20240215	-6.63	13000	20230710	40.92	19620	-6.63	20240215	14990	22.21	20240305	19620	-6.63	20240215	13000	40.92	20230710	0.51	N	086450	500	222 억		7880041	N	N	272	N	00	N
40	20240527	100706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18390	-330	5	-1.76	2174306720	117454	11.08	18910	18910	18300	24300	13110	18720	18511.89	17.72	0	-29811	19913	19316	18323	17726	16733	19615	18025	222	5580	500	13850	10	1	44460000	8176	17.63	1.52	12	0.26	1043.00	12110.00	19620	20240215	-6.27	13000	20230710	41.46	19620	-6.27	20240215	14990	22.68	20240305	19620	-6.27	20240215	13000	41.46	20230710	0.51	N	086450	500	222 억		7880041	N	N	272	N	00	N
41	20240527	090706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18600	-120	5	-0.64	794377780	42470	4.01	18910	18910	18500	24300	13110	18720	18704.43	17.72	0	-16536	19913	19316	18323	17726	16733	19615	18025	222	5580	500	13850	10	1	44460000	8270	17.83	1.54	12	0.10	1043.00	12110.00	19620	20240215	-5.20	13000	20230710	43.08	19620	-5.20	20240215	14990	24.08	20240305	19620	-5.20	20240215	13000	43.08	20230710	0.51	N	086450	500	222 억		7880041	N	N	272	N	00	N
42	20240524	160632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18720	1220	2	6.97	19475672340	1052682	864.16	17330	18920	17330	22750	12250	17500	18500.83	17.16	0	253010	17973	17736	17383	17146	16793	17855	17265	222	5250	500	12950	10	1	44460000	8323	17.95	1.55	12	2.37	1043.00	12110.00	19620	20240215	-4.59	13000	20230710	44.00	19620	-4.59	20240215	14990	24.88	20240305	19620	-4.59	20240215	13000	44.00	20230710	0.51	N	086450	500	222 억		7628126	N	N	272	N	00	N
43	20240524	150631	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18660	1160	2	6.63	18764350970	1014577	832.88	17330	18920	17330	22750	12250	17500	18494.75	17.16	0	257698	17973	17736	17383	17146	16793	17855	17265	222	5250	500	12950	10	1	44460000	8296	17.89	1.54	12	2.28	1043.00	12110.00	19620	20240215	-4.89	13000	20230710	43.54	19620	-4.89	20240215	14990	24.48	20240305	19620	-4.89	20240215	13000	43.54	20230710	0.51	N	086450	500	222 억		7628126	N	N	174	N	00	N
44	20240524	140634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18460	960	2	5.49	17228551930	931846	764.96	17330	18920	17330	22750	12250	17500	18488.63	17.16	0	265213	17973	17736	17383	17146	16793	17855	17265	222	5250	500	12950	10	1	44460000	8207	17.70	1.52	12	2.10	1043.00	12110.00	19620	20240215	-5.91	13000	20230710	42.00	19620	-5.91	20240215	14990	23.15	20240305	19620	-5.91	20240215	13000	42.00	20230710	0.51	N	086450	500	222 억		7628126	N	N	174	N	00	N
45	20240524	130632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18590	1090	2	6.23	16225063460	877623	720.45	17330	18920	17330	22750	12250	17500	18487.51	17.16	0	266796	17973	17736	17383	17146	16793	17855	17265	222	5250	500	12950	10	1	44460000	8265	17.82	1.54	12	1.97	1043.00	12110.00	19620	20240215	-5.25	13000	20230710	43.00	19620	-5.25	20240215	14990	24.02	20240305	19620	-5.25	20240215	13000	43.00	20230710	0.51	N	086450	500	222 억		7628126	N	N	174	N	00	N
46	20240524	120633	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18570	1070	2	6.11	15295860080	827534	679.33	17330	18920	17330	22750	12250	17500	18483.66	17.16	0	262969	17973	17736	17383	17146	16793	17855	17265	222	5250	500	12950	10	1	44460000	8256	17.80	1.53	12	1.86	1043.00	12110.00	19620	20240215	-5.35	13000	20230710	42.85	19620	-5.35	20240215	14990	23.88	20240305	19620	-5.35	20240215	13000	42.85	20230710	0.51	N	086450	500	222 억		7628126	N	N	174	N	00	N
47	20240524	110631	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18710	1210	2	6.91	12802974270	694724	570.31	17330	18920	17330	22750	12250	17500	18428.86	17.16	0	219481	17973	17736	17383	17146	16793	17855	17265	222	5250	500	12950	10	1	44460000	8318	17.94	1.55	12	1.56	1043.00	12110.00	19620	20240215	-4.64	13000	20230710	43.92	19620	-4.64	20240215	14990	24.82	20240305	19620	-4.64	20240215	13000	43.92	20230710	0.51	N	086450	500	222 억		7628126	N	N	174	N	00	N
48	20240524	100635	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18180	680	2	3.89	2166613370	120964	99.30	17330	18190	17330	22750	12250	17500	17911.22	17.16	0	49499	17973	17736	17383	17146	16793	17855	17265	222	5250	500	12950	10	1	44460000	8083	17.43	1.50	12	0.27	1043.00	12110.00	19620	20240215	-7.34	13000	20230710	39.85	19620	-7.34	20240215	14990	21.28	20240305	19620	-7.34	20240215	13000	39.85	20230710	0.51	N	086450	500	222 억		7628126	N	N	174	N	00	N
49	20240524	090632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17760	260	2	1.49	140511470	7984	6.55	17330	17780	17330	22750	12250	17500	17599.13	17.16	0	-3520	17973	17736	17383	17146	16793	17855	17265	222	5250	500	12950	10	1	44460000	7896	17.03	1.47	12	0.02	1043.00	12110.00	19620	20240215	-9.48	13000	20230710	36.62	19620	-9.48	20240215	14990	18.48	20240305	19620	-9.48	20240215	13000	36.62	20230710	0.51	N	086450	500	222 억		7628126	N	N	174	N	00	N
50	20240523	160629	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17500	200	2	1.16	2108567390	121420	120.65	17400	17620	17030	22450	12110	17300	17365.85	17.21	0	-13039	17746	17522	17406	17182	17066	17465	17125	222	5150	500	12800	10	1	44460000	7781	16.78	1.45	12	0.27	1043.00	12110.00	19620	20240215	-10.81	13000	20230710	34.62	19620	-10.81	20240215	14990	16.74	20240305	19620	-10.81	20240215	13000	34.62	20230710	0.51	N	086450	500	222 억		7653206	N	N	174	N	00	N
51	20240523	150635	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17570	270	2	1.56	1921826610	110800	110.09	17400	17610	17030	22450	12110	17300	17345.01	17.21	0	-12582	17746	17522	17406	17182	17066	17465	17125	222	5150	500	12800	10	1	44460000	7812	16.85	1.45	12	0.25	1043.00	12110.00	19620	20240215	-10.45	13000	20230710	35.15	19620	-10.45	20240215	14990	17.21	20240305	19620	-10.45	20240215	13000	35.15	20230710	0.51	N	086450	500	222 억		7653206	N	N	282	N	00	N
52	20240523	140635	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17500	200	2	1.16	1438593900	83256	82.72	17400	17500	17030	22450	12110	17300	17279.16	17.21	0	-10351	17746	17522	17406	17182	17066	17465	17125	222	5150	500	12800	10	1	44460000	7781	16.78	1.45	12	0.19	1043.00	12110.00	19620	20240215	-10.81	13000	20230710	34.62	19620	-10.81	20240215	14990	16.74	20240305	19620	-10.81	20240215	13000	34.62	20230710	0.51	N	086450	500	222 억		7653206	N	N	282	N	00	N
53	20240523	130633	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17250	-50	5	-0.29	1002553880	58195	57.82	17400	17400	17030	22450	12110	17300	17227.49	17.21	0	-7329	17746	17522	17406	17182	17066	17465	17125	222	5150	500	12800	10	1	44460000	7669	16.54	1.42	12	0.13	1043.00	12110.00	19620	20240215	-12.08	13000	20230710	32.69	19620	-12.08	20240215	14990	15.08	20240305	19620	-12.08	20240215	13000	32.69	20230710	0.51	N	086450	500	222 억		7653206	N	N	282	N	00	N
54	20240523	120629	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17290	-10	5	-0.06	871672270	50621	50.30	17400	17400	17030	22450	12110	17300	17219.58	17.21	0	-7070	17746	17522	17406	17182	17066	17465	17125	222	5150	500	12800	10	1	44460000	7687	16.58	1.43	12	0.11	1043.00	12110.00	19620	20240215	-11.88	13000	20230710	33.00	19620	-11.88	20240215	14990	15.34	20240305	19620	-11.88	20240215	13000	33.00	20230710	0.51	N	086450	500	222 억		7653206	N	N	282	N	00	N
55	20240523	110629	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17270	-30	5	-0.17	744075140	43234	42.96	17400	17400	17030	22450	12110	17300	17210.42	17.21	0	-7232	17746	17522	17406	17182	17066	17465	17125	222	5150	500	12800	10	1	44460000	7678	16.56	1.43	12	0.10	1043.00	12110.00	19620	20240215	-11.98	13000	20230710	32.85	19620	-11.98	20240215	14990	15.21	20240305	19620	-11.98	20240215	13000	32.85	20230710	0.51	N	086450	500	222 억		7653206	N	N	282	N	00	N
56	20240523	100631	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17220	-80	5	-0.46	465571940	27135	26.96	17400	17400	17030	22450	12110	17300	17157.62	17.21	0	-5979	17746	17522	17406	17182	17066	17465	17125	222	5150	500	12800	10	1	44460000	7656	16.51	1.42	12	0.06	1043.00	12110.00	19620	20240215	-12.23	13000	20230710	32.46	19620	-12.23	20240215	14990	14.88	20240305	19620	-12.23	20240215	13000	32.46	20230710	0.51	N	086450	500	222 억		7653206	N	N	282	N	00	N
57	20240523	090633	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17170	-130	5	-0.75	66309980	3844	3.82	17400	17400	17170	22450	12110	17300	17250.25	17.21	0	-1613	17746	17522	17406	17182	17066	17465	17125	222	5150	500	12800	10	1	44460000	7634	16.46	1.42	12	0.01	1043.00	12110.00	19620	20240215	-12.49	13000	20230710	32.08	19620	-12.49	20240215	14990	14.54	20240305	19620	-12.49	20240215	13000	32.08	20230710	0.51	N	086450	500	222 억		7653206	N	N	282	N	00	N
58	20240522	160624	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17300	-190	5	-1.09	1755631520	100642	76.16	17630	17630	17290	22700	12250	17490	17444.36	17.19	0	-4077	18050	17770	17500	17220	16950	17635	17085	222	5210	500	12940	10	1	44460000	7692	16.59	1.43	12	0.23	1043.00	12110.00	19620	20240215	-11.82	13000	20230710	33.08	19620	-11.82	20240215	14990	15.41	20240305	19620	-11.82	20240215	13000	33.08	20230710	0.53	N	086450	500	222 억		7644569	N	N	282	N	00	N
59	20240522	150628	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17370	-120	5	-0.69	1619816410	92799	70.22	17630	17630	17340	22700	12250	17490	17455.11	17.19	0	-4788	18050	17770	17500	17220	16950	17635	17085	222	5210	500	12940	10	1	44460000	7723	16.65	1.43	12	0.21	1043.00	12110.00	19620	20240215	-11.47	13000	20230710	33.62	19620	-11.47	20240215	14990	15.88	20240305	19620	-11.47	20240215	13000	33.62	20230710	0.53	N	086450	500	222 억		7644569	N	N	61	N	00	N
60	20240522	140630	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17440	-50	5	-0.29	1314331960	75244	56.94	17630	17630	17390	22700	12250	17490	17467.60	17.19	0	-1805	18050	17770	17500	17220	16950	17635	17085	222	5210	500	12940	10	1	44460000	7754	16.72	1.44	12	0.17	1043.00	12110.00	19620	20240215	-11.11	13000	20230710	34.15	19620	-11.11	20240215	14990	16.34	20240305	19620	-11.11	20240215	13000	34.15	20230710	0.53	N	086450	500	222 억		7644569	N	N	61	N	00	N
61	20240522	130626	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17430	-60	5	-0.34	1161380980	66468	50.30	17630	17630	17390	22700	12250	17490	17472.78	17.19	0	-1137	18050	17770	17500	17220	16950	17635	17085	222	5210	500	12940	10	1	44460000	7749	16.71	1.44	12	0.15	1043.00	12110.00	19620	20240215	-11.16	13000	20230710	34.08	19620	-11.16	20240215	14990	16.28	20240305	19620	-11.16	20240215	13000	34.08	20230710	0.53	N	086450	500	222 억		7644569	N	N	61	N	00	N
62	20240522	120702	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17500	10	2	0.06	1015651880	58118	43.98	17630	17630	17390	22700	12250	17490	17475.69	17.19	0	-1284	18050	17770	17500	17220	16950	17635	17085	222	5210	500	12940	10	1	44460000	7781	16.78	1.45	12	0.13	1043.00	12110.00	19620	20240215	-10.81	13000	20230710	34.62	19620	-10.81	20240215	14990	16.74	20240305	19620	-10.81	20240215	13000	34.62	20230710	0.53	N	086450	500	222 억		7644569	N	N	61	N	00	N
63	20240522	110630	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17450	-40	5	-0.23	753076090	43129	32.64	17630	17630	17390	22700	12250	17490	17461.01	17.19	0	-3829	18050	17770	17500	17220	16950	17635	17085	222	5210	500	12940	10	1	44460000	7758	16.73	1.44	12	0.10	1043.00	12110.00	19620	20240215	-11.06	13000	20230710	34.23	19620	-11.06	20240215	14990	16.41	20240305	19620	-11.06	20240215	13000	34.23	20230710	0.53	N	086450	500	222 억		7644569	N	N	61	N	00	N
64	20240522	100629	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17470	-20	5	-0.11	458775650	26247	19.86	17630	17630	17390	22700	12250	17490	17479.17	17.19	0	-4699	18050	17770	17500	17220	16950	17635	17085	222	5210	500	12940	10	1	44460000	7767	16.75	1.44	12	0.06	1043.00	12110.00	19620	20240215	-10.96	13000	20230710	34.38	19620	-10.96	20240215	14990	16.54	20240305	19620	-10.96	20240215	13000	34.38	20230710	0.53	N	086450	500	222 억		7644569	N	N	61	N	00	N
65	20240522	090628	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17520	30	2	0.17	74032230	4218	3.19	17630	17630	17480	22700	12250	17490	17551.50	17.19	0	-1805	18050	17770	17500	17220	16950	17635	17085	222	5210	500	12940	10	1	44460000	7789	16.80	1.45	12	0.01	1043.00	12110.00	19620	20240215	-10.70	13000	20230710	34.77	19620	-10.70	20240215	14990	16.88	20240305	19620	-10.70	20240215	13000	34.77	20230710	0.53	N	086450	500	222 억		7644569	N	N	61	N	00	N
66	20240521	160622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17490	-170	5	-0.96	2298929210	132114	97.79	17680	17780	17230	22950	12370	17660	17401.04	17.21	0	-6627	18293	17976	17723	17406	17153	17850	17280	222	5290	500	13060	10	1	44460000	7776	16.77	1.44	12	0.30	1043.00	12110.00	19620	20240215	-10.86	13000	20230710	34.54	19620	-10.86	20240215	14990	16.68	20240305	19620	-10.86	20240215	13000	34.54	20230710	0.59	N	086450	500	222 억		7649840	N	N	61	N	00	N
67	20240521	150627	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17440	-220	5	-1.25	2167212080	124584	92.22	17680	17780	17230	22950	12370	17660	17395.59	17.21	0	-5027	18293	17976	17723	17406	17153	17850	17280	222	5290	500	13060	10	1	44460000	7754	16.72	1.44	12	0.28	1043.00	12110.00	19620	20240215	-11.11	13000	20230710	34.15	19620	-11.11	20240215	14990	16.34	20240305	19620	-11.11	20240215	13000	34.15	20230710	0.59	N	086450	500	222 억		7649840	N	N	422	N	00	N
68	20240521	140625	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17250	-410	5	-2.32	1710515680	98260	72.73	17680	17780	17230	22950	12370	17660	17408.06	17.21	0	-6367	18293	17976	17723	17406	17153	17850	17280	222	5290	500	13060	10	1	44460000	7669	16.54	1.42	12	0.22	1043.00	12110.00	19620	20240215	-12.08	13000	20230710	32.69	19620	-12.08	20240215	14990	15.08	20240305	19620	-12.08	20240215	13000	32.69	20230710	0.59	N	086450	500	222 억		7649840	N	N	422	N	00	N
69	20240521	130626	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17250	-410	5	-2.32	1427424420	81854	60.59	17680	17780	17250	22950	12370	17660	17438.66	17.21	0	-10120	18293	17976	17723	17406	17153	17850	17280	222	5290	500	13060	10	1	44460000	7669	16.54	1.42	12	0.18	1043.00	12110.00	19620	20240215	-12.08	13000	20230710	32.69	19620	-12.08	20240215	14990	15.08	20240305	19620	-12.08	20240215	13000	32.69	20230710	0.59	N	086450	500	222 억		7649840	N	N	422	N	00	N
70	20240521	120625	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17340	-320	5	-1.81	1156906450	66224	49.02	17680	17780	17310	22950	12370	17660	17469.59	17.21	0	-7724	18293	17976	17723	17406	17153	17850	17280	222	5290	500	13060	10	1	44460000	7709	16.63	1.43	12	0.15	1043.00	12110.00	19620	20240215	-11.62	13000	20230710	33.38	19620	-11.62	20240215	14990	15.68	20240305	19620	-11.62	20240215	13000	33.38	20230710	0.59	N	086450	500	222 억		7649840	N	N	422	N	00	N
71	20240521	110627	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17500	-160	5	-0.91	865278890	49437	36.59	17680	17780	17350	22950	12370	17660	17502.66	17.21	0	3	18293	17976	17723	17406	17153	17850	17280	222	5290	500	13060	10	1	44460000	7781	16.78	1.45	12	0.11	1043.00	12110.00	19620	20240215	-10.81	13000	20230710	34.62	19620	-10.81	20240215	14990	16.74	20240305	19620	-10.81	20240215	13000	34.62	20230710	0.59	N	086450	500	222 억		7649840	N	N	422	N	00	N
72	20240521	100625	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17510	-150	5	-0.85	564029010	32145	23.79	17680	17780	17440	22950	12370	17660	17546.40	17.21	0	-1946	18293	17976	17723	17406	17153	17850	17280	222	5290	500	13060	10	1	44460000	7785	16.79	1.45	12	0.07	1043.00	12110.00	19620	20240215	-10.75	13000	20230710	34.69	19620	-10.75	20240215	14990	16.81	20240305	19620	-10.75	20240215	13000	34.69	20230710	0.59	N	086450	500	222 억		7649840	N	N	422	N	00	N
73	20240521	090622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17660	0	3	0.00	56750630	3209	2.38	17680	17780	17640	22950	12370	17660	17684.83	17.21	0	-1114	18293	17976	17723	17406	17153	17850	17280	222	5290	500	13060	10	1	44460000	7852	16.93	1.46	12	0.01	1043.00	12110.00	19620	20240215	-9.99	13000	20230710	35.85	19620	-9.99	20240215	14990	17.81	20240305	19620	-9.99	20240215	13000	35.85	20230710	0.59	N	086450	500	222 억		7649840	N	N	422	N	00	N
74	20240517	160627	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17700	390	2	2.25	3780689430	213815	212.79	17580	17860	17440	22500	12120	17310	17682.05	17.32	0	30159	17690	17500	17360	17170	17030	17430	17100	222	5190	500	12800	10	1	44460000	7869	16.97	1.46	12	0.48	1043.00	12110.00	19620	20240215	-9.79	13000	20230710	36.15	19620	-9.79	20240215	14990	18.08	20240305	19620	-9.79	20240215	13000	36.15	20230710	0.59	N	086450	500	222 억		7698473	N	N	2288	N	00	N
75	20240517	150629	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17710	400	2	2.31	3609087640	204120	203.14	17580	17860	17440	22500	12120	17310	17681.21	17.32	0	28152	17690	17500	17360	17170	17030	17430	17100	222	5190	500	12800	10	1	44460000	7874	16.98	1.46	12	0.46	1043.00	12110.00	19620	20240215	-9.73	13000	20230710	36.23	19620	-9.73	20240215	14990	18.15	20240305	19620	-9.73	20240215	13000	36.23	20230710	0.59	N	086450	500	222 억		7698473	N	N	251	N	00	N
76	20240517	140622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17740	430	2	2.48	3174831770	179610	178.75	17580	17860	17440	22500	12120	17310	17676.25	17.32	0	26274	17690	17500	17360	17170	17030	17430	17100	222	5190	500	12800	10	1	44460000	7887	17.01	1.46	12	0.40	1043.00	12110.00	19620	20240215	-9.58	13000	20230710	36.46	19620	-9.58	20240215	14990	18.35	20240305	19620	-9.58	20240215	13000	36.46	20230710	0.59	N	086450	500	222 억		7698473	N	N	251	N	00	N
77	20240517	130618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17740	430	2	2.48	2793055490	158113	157.36	17580	17860	17440	22500	12120	17310	17664.93	17.32	0	24647	17690	17500	17360	17170	17030	17430	17100	222	5190	500	12800	10	1	44460000	7887	17.01	1.46	12	0.36	1043.00	12110.00	19620	20240215	-9.58	13000	20230710	36.46	19620	-9.58	20240215	14990	18.35	20240305	19620	-9.58	20240215	13000	36.46	20230710	0.59	N	086450	500	222 억		7698473	N	N	251	N	00	N
78	20240517	120620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17640	330	2	1.91	2480753830	140479	139.81	17580	17860	17440	22500	12120	17310	17659.25	17.32	0	23727	17690	17500	17360	17170	17030	17430	17100	222	5190	500	12800	10	1	44460000	7843	16.91	1.46	12	0.32	1043.00	12110.00	19620	20240215	-10.09	13000	20230710	35.69	19620	-10.09	20240215	14990	17.68	20240305	19620	-10.09	20240215	13000	35.69	20230710	0.59	N	086450	500	222 억		7698473	N	N	251	N	00	N
79	20240517	110619	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17720	410	2	2.37	2144906970	121507	120.93	17580	17860	17440	22500	12120	17310	17652.54	17.32	0	22375	17690	17500	17360	17170	17030	17430	17100	222	5190	500	12800	10	1	44460000	7878	16.99	1.46	12	0.27	1043.00	12110.00	19620	20240215	-9.68	13000	20230710	36.31	19620	-9.68	20240215	14990	18.21	20240305	19620	-9.68	20240215	13000	36.31	20230710	0.59	N	086450	500	222 억		7698473	N	N	251	N	00	N
80	20240517	100615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17780	470	2	2.72	1658284790	94080	93.63	17580	17860	17440	22500	12120	17310	17626.33	17.32	0	22207	17690	17500	17360	17170	17030	17430	17100	222	5190	500	12800	10	1	44460000	7905	17.05	1.47	12	0.21	1043.00	12110.00	19620	20240215	-9.38	13000	20230710	36.77	19620	-9.38	20240215	14990	18.61	20240305	19620	-9.38	20240215	13000	36.77	20230710	0.59	N	086450	500	222 억		7698473	N	N	251	N	00	N
81	20240517	090620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17590	280	2	1.62	325202140	18439	18.35	17580	17720	17540	22500	12120	17310	17636.65	17.32	0	5300	17690	17500	17360	17170	17030	17430	17100	222	5190	500	12800	10	1	44460000	7821	16.86	1.45	12	0.04	1043.00	12110.00	19620	20240215	-10.35	13000	20230710	35.31	19620	-10.35	20240215	14990	17.34	20240305	19620	-10.35	20240215	13000	35.31	20230710	0.59	N	086450	500	222 억		7698473	N	N	251	N	00	N
82	20240516	160615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17310	30	2	0.17	1736614630	99965	76.05	17420	17550	17220	22450	12100	17280	17372.33	17.38	0	-23833	17873	17576	17393	17096	16913	17485	17005	222	5170	500	12780	10	1	44460000	7696	16.60	1.43	12	0.22	1043.00	12110.00	19620	20240215	-11.77	13000	20230710	33.15	19620	-11.77	20240215	14990	15.48	20240305	19620	-11.77	20240215	13000	33.15	20230710	0.62	N	086450	500	222 억		7725977	N	N	119	N	00	N
83	20240516	150614	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17330	50	2	0.29	1678306720	96598	73.49	17420	17550	17220	22450	12100	17280	17374.14	17.38	0	-22056	17873	17576	17393	17096	16913	17485	17005	222	5170	500	12780	10	1	44460000	7705	16.62	1.43	12	0.22	1043.00	12110.00	19620	20240215	-11.67	13000	20230710	33.31	19620	-11.67	20240215	14990	15.61	20240305	19620	-11.67	20240215	13000	33.31	20230710	0.62	N	086450	500	222 억		7725977	N	N	227	N	00	N
84	20240516	140618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17310	30	2	0.17	1591906240	91613	69.70	17420	17550	17220	22450	12100	17280	17376.42	17.38	0	-20196	17873	17576	17393	17096	16913	17485	17005	222	5170	500	12780	10	1	44460000	7696	16.60	1.43	12	0.21	1043.00	12110.00	19620	20240215	-11.77	13000	20230710	33.15	19620	-11.77	20240215	14990	15.48	20240305	19620	-11.77	20240215	13000	33.15	20230710	0.62	N	086450	500	222 억		7725977	N	N	227	N	00	N
85	20240516	130616	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17300	20	2	0.12	1245189180	71541	54.43	17420	17550	17260	22450	12100	17280	17405.25	17.38	0	-18494	17873	17576	17393	17096	16913	17485	17005	222	5170	500	12780	10	1	44460000	7692	16.59	1.43	12	0.16	1043.00	12110.00	19620	20240215	-11.82	13000	20230710	33.08	19620	-11.82	20240215	14990	15.41	20240305	19620	-11.82	20240215	13000	33.08	20230710	0.62	N	086450	500	222 억		7725977	N	N	227	N	00	N
86	20240516	120613	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17290	10	2	0.06	1063438610	61039	46.44	17420	17550	17260	22450	12100	17280	17422.28	17.38	0	-17697	17873	17576	17393	17096	16913	17485	17005	222	5170	500	12780	10	1	44460000	7687	16.58	1.43	12	0.14	1043.00	12110.00	19620	20240215	-11.88	13000	20230710	33.00	19620	-11.88	20240215	14990	15.34	20240305	19620	-11.88	20240215	13000	33.00	20230710	0.62	N	086450	500	222 억		7725977	N	N	227	N	00	N
87	20240516	110612	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17470	190	2	1.10	708358180	40598	30.89	17420	17550	17340	22450	12100	17280	17448.11	17.38	0	-11598	17873	17576	17393	17096	16913	17485	17005	222	5170	500	12780	10	1	44460000	7767	16.75	1.44	12	0.09	1043.00	12110.00	19620	20240215	-10.96	13000	20230710	34.38	19620	-10.96	20240215	14990	16.54	20240305	19620	-10.96	20240215	13000	34.38	20230710	0.62	N	086450	500	222 억		7725977	N	N	227	N	00	N
88	20240516	100613	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17480	200	2	1.16	542258360	31090	23.65	17420	17550	17340	22450	12100	17280	17441.57	17.38	0	-7131	17873	17576	17393	17096	16913	17485	17005	222	5170	500	12780	10	1	44460000	7772	16.76	1.44	12	0.07	1043.00	12110.00	19620	20240215	-10.91	13000	20230710	34.46	19620	-10.91	20240215	14990	16.61	20240305	19620	-10.91	20240215	13000	34.46	20230710	0.62	N	086450	500	222 억		7725977	N	N	227	N	00	N
89	20240516	090614	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17520	240	2	1.39	122991390	7035	5.35	17420	17550	17420	22450	12100	17280	17482.78	17.38	0	-578	17873	17576	17393	17096	16913	17485	17005	222	5170	500	12780	10	1	44460000	7789	16.80	1.45	12	0.02	1043.00	12110.00	19620	20240215	-10.70	13000	20230710	34.77	19620	-10.70	20240215	14990	16.88	20240305	19620	-10.70	20240215	13000	34.77	20230710	0.62	N	086450	500	222 억		7725977	N	N	227	N	00	N
90	20240514	160621	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17280	-410	5	-2.32	2275024980	130715	34.06	17690	17690	17210	22950	12390	17690	17404.63	17.46	0	-38650	18530	18110	17580	17160	16630	18320	17370	222	5260	500	13090	10	1	44460000	7683	16.57	1.43	12	0.29	1043.00	12110.00	19620	20240215	-11.93	13000	20230710	32.92	19620	-11.93	20240215	14990	15.28	20240305	19620	-11.93	20240215	13000	32.92	20230710	0.59	N	086450	500	222 억		7763919	N	N	227	N	00	N
91	20240514	150623	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17310	-380	5	-2.15	2159317440	124022	32.31	17690	17690	17210	22950	12390	17690	17410.74	17.46	0	-35514	18530	18110	17580	17160	16630	18320	17370	222	5260	500	13090	10	1	44460000	7696	16.60	1.43	12	0.28	1043.00	12110.00	19620	20240215	-11.77	13000	20230710	33.15	19620	-11.77	20240215	14990	15.48	20240305	19620	-11.77	20240215	13000	33.15	20230710	0.59	N	086450	500	222 억		7763919	N	N	133	N	00	N
92	20240514	140621	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17390	-300	5	-1.70	1937379820	111212	28.97	17690	17690	17210	22950	12390	17690	17420.57	17.46	0	-31153	18530	18110	17580	17160	16630	18320	17370	222	5260	500	13090	10	1	44460000	7732	16.67	1.44	12	0.25	1043.00	12110.00	19620	20240215	-11.37	13000	20230710	33.77	19620	-11.37	20240215	14990	16.01	20240305	19620	-11.37	20240215	13000	33.77	20230710	0.59	N	086450	500	222 억		7763919	N	N	133	N	00	N
93	20240514	130622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17460	-230	5	-1.30	1751021610	100501	26.18	17690	17690	17210	22950	12390	17690	17422.90	17.46	0	-27283	18530	18110	17580	17160	16630	18320	17370	222	5260	500	13090	10	1	44460000	7763	16.74	1.44	12	0.23	1043.00	12110.00	19620	20240215	-11.01	13000	20230710	34.31	19620	-11.01	20240215	14990	16.48	20240305	19620	-11.01	20240215	13000	34.31	20230710	0.59	N	086450	500	222 억		7763919	N	N	133	N	00	N
94	20240514	120620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17410	-280	5	-1.58	1634009310	93787	24.43	17690	17690	17210	22950	12390	17690	17422.53	17.46	0	-23230	18530	18110	17580	17160	16630	18320	17370	222	5260	500	13090	10	1	44460000	7740	16.69	1.44	12	0.21	1043.00	12110.00	19620	20240215	-11.26	13000	20230710	33.92	19620	-11.26	20240215	14990	16.14	20240305	19620	-11.26	20240215	13000	33.92	20230710	0.59	N	086450	500	222 억		7763919	N	N	133	N	00	N
95	20240514	110620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17480	-210	5	-1.19	1420300480	81534	21.24	17690	17690	17210	22950	12390	17690	17419.70	17.46	0	-17308	18530	18110	17580	17160	16630	18320	17370	222	5260	500	13090	10	1	44460000	7772	16.76	1.44	12	0.18	1043.00	12110.00	19620	20240215	-10.91	13000	20230710	34.46	19620	-10.91	20240215	14990	16.61	20240305	19620	-10.91	20240215	13000	34.46	20230710	0.59	N	086450	500	222 억		7763919	N	N	133	N	00	N
96	20240514	100620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17390	-300	5	-1.70	885013420	50642	13.19	17690	17690	17370	22950	12390	17690	17475.83	17.46	0	-12183	18530	18110	17580	17160	16630	18320	17370	222	5260	500	13090	10	1	44460000	7732	16.67	1.44	12	0.11	1043.00	12110.00	19620	20240215	-11.37	13000	20230710	33.77	19620	-11.37	20240215	14990	16.01	20240305	19620	-11.37	20240215	13000	33.77	20230710	0.59	N	086450	500	222 억		7763919	N	N	133	N	00	N
97	20240514	090620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17610	-80	5	-0.45	142012470	8085	2.11	17690	17690	17470	22950	12390	17690	17564.76	17.46	0	-2957	18530	18110	17580	17160	16630	18320	17370	222	5260	500	13090	10	1	44460000	7829	16.88	1.45	12	0.02	1043.00	12110.00	19620	20240215	-10.24	13000	20230710	35.46	19620	-10.24	20240215	14990	17.48	20240305	19620	-10.24	20240215	13000	35.46	20230710	0.59	N	086450	500	222 억		7763919	N	N	133	N	00	N
98	20240513	160619	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17690	690	2	4.06	6769680110	383173	210.67	17270	18000	17050	22100	11900	17000	17667.36	17.33	0	84004	17546	17272	17006	16732	16466	17410	16870	222	5100	500	12580	10	1	44460000	7865	16.96	1.46	12	0.86	1043.00	12110.00	19620	20240215	-9.84	13000	20230710	36.08	19620	-9.84	20240215	14990	18.01	20240305	19620	-9.84	20240215	13000	36.08	20230710	0.60	N	086450	500	222 억		7705346	N	N	133	N	00	N
99	20240513	150622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17600	600	2	3.53	6542141620	370266	203.57	17270	18000	17050	22100	11900	17000	17668.76	17.33	0	79613	17546	17272	17006	16732	16466	17410	16870	222	5100	500	12580	10	1	44460000	7825	16.87	1.45	12	0.83	1043.00	12110.00	19620	20240215	-10.30	13000	20230710	35.38	19620	-10.30	20240215	14990	17.41	20240305	19620	-10.30	20240215	13000	35.38	20230710	0.60	N	086450	500	222 억		7705346	N	N	138	N	00	N
100	20240513	140620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17580	580	2	3.41	5722343760	323586	177.91	17270	18000	17050	22100	11900	17000	17684.15	17.33	0	61537	17546	17272	17006	16732	16466	17410	16870	222	5100	500	12580	10	1	44460000	7816	16.86	1.45	12	0.73	1043.00	12110.00	19620	20240215	-10.40	13000	20230710	35.23	19620	-10.40	20240215	14990	17.28	20240305	19620	-10.40	20240215	13000	35.23	20230710	0.60	N	086450	500	222 억		7705346	N	N	138	N	00	N
101	20240513	130614	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17920	920	2	5.41	4847593880	274153	150.73	17270	18000	17050	22100	11900	17000	17682.07	17.33	0	55308	17546	17272	17006	16732	16466	17410	16870	222	5100	500	12580	10	1	44460000	7967	17.18	1.48	12	0.62	1043.00	12110.00	19620	20240215	-8.66	13000	20230710	37.85	19620	-8.66	20240215	14990	19.55	20240305	19620	-8.66	20240215	13000	37.85	20230710	0.60	N	086450	500	222 억		7705346	N	N	138	N	00	N
102	20240513	120620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17890	890	2	5.24	4028098460	228456	125.61	17270	17940	17050	22100	11900	17000	17631.83	17.33	0	48329	17546	17272	17006	16732	16466	17410	16870	222	5100	500	12580	10	1	44460000	7954	17.15	1.48	12	0.51	1043.00	12110.00	19620	20240215	-8.82	13000	20230710	37.62	19620	-8.82	20240215	14990	19.35	20240305	19620	-8.82	20240215	13000	37.62	20230710	0.60	N	086450	500	222 억		7705346	N	N	138	N	00	N
103	20240513	110618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17800	800	2	4.71	3002274310	171039	94.04	17270	17800	17050	22100	11900	17000	17553.16	17.33	0	42452	17546	17272	17006	16732	16466	17410	16870	222	5100	500	12580	10	1	44460000	7914	17.07	1.47	12	0.38	1043.00	12110.00	19620	20240215	-9.28	13000	20230710	36.92	19620	-9.28	20240215	14990	18.75	20240305	19620	-9.28	20240215	13000	36.92	20230710	0.60	N	086450	500	222 억		7705346	N	N	138	N	00	N
104	20240513	100619	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17650	650	2	3.82	1791056810	102701	56.47	17270	17690	17050	22100	11900	17000	17439.53	17.33	0	4565	17546	17272	17006	16732	16466	17410	16870	222	5100	500	12580	10	1	44460000	7847	16.92	1.46	12	0.23	1043.00	12110.00	19620	20240215	-10.04	13000	20230710	35.77	19620	-10.04	20240215	14990	17.75	20240305	19620	-10.04	20240215	13000	35.77	20230710	0.60	N	086450	500	222 억		7705346	N	N	138	N	00	N
105	20240513	090621	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17140	140	2	0.82	82493040	4794	2.64	17270	17270	17130	22100	11900	17000	17207.56	17.33	0	-352	17546	17272	17006	16732	16466	17410	16870	222	5100	500	12580	10	1	44460000	7620	16.43	1.42	12	0.01	1043.00	12110.00	19620	20240215	-12.64	13000	20230710	31.85	19620	-12.64	20240215	14990	14.34	20240305	19620	-12.64	20240215	13000	31.85	20230710	0.60	N	086450	500	222 억		7705346	N	N	138	N	00	N
106	20240510	160600	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17000	270	2	1.61	3091568690	181647	408.32	16820	17280	16740	21700	11720	16730	17019.66	17.27	0	25782	16983	16856	16793	16666	16603	16825	16635	222	4970	500	12380	10	1	44460000	7558	16.30	1.40	12	0.41	1043.00	12110.00	19620	20240215	-13.35	13000	20230710	30.77	19620	-13.35	20240215	14990	13.41	20240305	19620	-13.35	20240215	13000	30.77	20230710	0.60	N	086450	500	222 억		7679635	N	N	138	N	00	N
107	20240510	150607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16980	250	2	1.49	3027717260	177891	399.88	16820	17280	16740	21700	11720	16730	17020.07	17.27	0	25454	16983	16856	16793	16666	16603	16825	16635	222	4970	500	12380	10	1	44460000	7549	16.28	1.40	12	0.40	1043.00	12110.00	19620	20240215	-13.46	13000	20230710	30.62	19620	-13.46	20240215	14990	13.28	20240305	19620	-13.46	20240215	13000	30.62	20230710	0.60	N	086450	500	222 억		7679635	N	N	111	N	00	N
108	20240510	140610	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16980	250	2	1.49	2810916480	165138	371.21	16820	17280	16740	21700	11720	16730	17021.62	17.27	0	24592	16983	16856	16793	16666	16603	16825	16635	222	4970	500	12380	10	1	44460000	7549	16.28	1.40	12	0.37	1043.00	12110.00	19620	20240215	-13.46	13000	20230710	30.62	19620	-13.46	20240215	14990	13.28	20240305	19620	-13.46	20240215	13000	30.62	20230710	0.60	N	086450	500	222 억		7679635	N	N	111	N	00	N
109	20240510	130603	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17170	440	2	2.63	1791479800	105530	237.22	16820	17200	16740	21700	11720	16730	16976.02	17.27	0	13546	16983	16856	16793	16666	16603	16825	16635	222	4970	500	12380	10	1	44460000	7634	16.46	1.42	12	0.24	1043.00	12110.00	19620	20240215	-12.49	13000	20230710	32.08	19620	-12.49	20240215	14990	14.54	20240305	19620	-12.49	20240215	13000	32.08	20230710	0.60	N	086450	500	222 억		7679635	N	N	111	N	00	N
110	20240510	120601	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17140	410	2	2.45	1499229340	88487	198.91	16820	17200	16740	21700	11720	16730	16942.93	17.27	0	11659	16983	16856	16793	16666	16603	16825	16635	222	4970	500	12380	10	1	44460000	7620	16.43	1.42	12	0.20	1043.00	12110.00	19620	20240215	-12.64	13000	20230710	31.85	19620	-12.64	20240215	14990	14.34	20240305	19620	-12.64	20240215	13000	31.85	20230710	0.60	N	086450	500	222 억		7679635	N	N	111	N	00	N
111	20240510	110603	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17110	380	2	2.27	1103744860	65383	146.97	16820	17200	16740	21700	11720	16730	16881.22	17.27	0	8345	16983	16856	16793	16666	16603	16825	16635	222	4970	500	12380	10	1	44460000	7607	16.40	1.41	12	0.15	1043.00	12110.00	19620	20240215	-12.79	13000	20230710	31.62	19620	-12.79	20240215	14990	14.14	20240305	19620	-12.79	20240215	13000	31.62	20230710	0.60	N	086450	500	222 억		7679635	N	N	111	N	00	N
112	20240510	100603	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16830	100	2	0.60	406927640	24194	54.39	16820	16880	16740	21700	11720	16730	16819.36	17.27	0	515	16983	16856	16793	16666	16603	16825	16635	222	4970	500	12380	10	1	44460000	7483	16.14	1.39	12	0.05	1043.00	12110.00	19620	20240215	-14.22	13000	20230710	29.46	19620	-14.22	20240215	14990	12.27	20240305	19620	-14.22	20240215	13000	29.46	20230710	0.60	N	086450	500	222 억		7679635	N	N	111	N	00	N
113	20240510	090604	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16840	110	2	0.66	27450620	1633	3.67	16820	16850	16740	21700	11720	16730	16809.93	17.27	0	133	16983	16856	16793	16666	16603	16825	16635	222	4970	500	12380	10	1	44460000	7487	16.15	1.39	12	0.00	1043.00	12110.00	19620	20240215	-14.17	13000	20230710	29.54	19620	-14.17	20240215	14990	12.34	20240305	19620	-14.17	20240215	13000	29.54	20230710	0.60	N	086450	500	222 억		7679635	N	N	111	N	00	N
114	20240509	160615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16730	-120	5	-0.71	746890330	44476	93.03	16750	16920	16730	21900	11800	16850	16793.11	17.27	0	-6003	17050	16950	16840	16740	16630	16895	16685	222	5050	500	12460	10	1	44460000	7438	16.04	1.38	12	0.10	1043.00	12110.00	19620	20240215	-14.73	13000	20230710	28.69	19620	-14.73	20240215	14990	11.61	20240305	19620	-14.73	20240215	13000	28.69	20230710	0.64	N	086450	500	222 억		7676549	N	N	111	N	00	N
115	20240509	150615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16740	-110	5	-0.65	721603680	42965	89.87	16750	16920	16730	21900	11800	16850	16795.15	17.27	0	-5562	17050	16950	16840	16740	16630	16895	16685	222	5050	500	12460	10	1	44460000	7443	16.05	1.38	12	0.10	1043.00	12110.00	19620	20240215	-14.68	13000	20230710	28.77	19620	-14.68	20240215	14990	11.67	20240305	19620	-14.68	20240215	13000	28.77	20230710	0.64	N	086450	500	222 억		7676549	N	N	357	N	00	N
116	20240509	140557	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16820	-30	5	-0.18	570231110	33934	70.98	16750	16920	16740	21900	11800	16850	16804.12	17.27	0	-4241	17050	16950	16840	16740	16630	16895	16685	222	5050	500	12460	10	1	44460000	7478	16.13	1.39	12	0.08	1043.00	12110.00	19620	20240215	-14.27	13000	20230710	29.38	19620	-14.27	20240215	14990	12.21	20240305	19620	-14.27	20240215	13000	29.38	20230710	0.64	N	086450	500	222 억		7676549	N	N	357	N	00	N
117	20240509	130602	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16780	-70	5	-0.42	454711360	27062	56.61	16750	16920	16740	21900	11800	16850	16802.58	17.27	0	-3650	17050	16950	16840	16740	16630	16895	16685	222	5050	500	12460	10	1	44460000	7460	16.09	1.39	12	0.06	1043.00	12110.00	19620	20240215	-14.48	13000	20230710	29.08	19620	-14.48	20240215	14990	11.94	20240305	19620	-14.48	20240215	13000	29.08	20230710	0.64	N	086450	500	222 억		7676549	N	N	357	N	00	N
118	20240509	120606	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16760	-90	5	-0.53	403460510	24012	50.23	16750	16920	16740	21900	11800	16850	16802.45	17.27	0	-3175	17050	16950	16840	16740	16630	16895	16685	222	5050	500	12460	10	1	44460000	7451	16.07	1.38	12	0.05	1043.00	12110.00	19620	20240215	-14.58	13000	20230710	28.92	19620	-14.58	20240215	14990	11.81	20240305	19620	-14.58	20240215	13000	28.92	20230710	0.64	N	086450	500	222 억		7676549	N	N	357	N	00	N
119	20240509	110554	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16870	20	2	0.12	285060990	16962	35.48	16750	16920	16740	21900	11800	16850	16805.86	17.27	0	-2038	17050	16950	16840	16740	16630	16895	16685	222	5050	500	12460	10	1	44460000	7500	16.17	1.39	12	0.04	1043.00	12110.00	19620	20240215	-14.02	13000	20230710	29.77	19620	-14.02	20240215	14990	12.54	20240305	19620	-14.02	20240215	13000	29.77	20230710	0.64	N	086450	500	222 억		7676549	N	N	357	N	00	N
120	20240509	100557	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16860	10	2	0.06	150172910	8950	18.72	16750	16880	16740	21900	11800	16850	16779.10	17.27	0	-928	17050	16950	16840	16740	16630	16895	16685	222	5050	500	12460	10	1	44460000	7496	16.16	1.39	12	0.02	1043.00	12110.00	19620	20240215	-14.07	13000	20230710	29.69	19620	-14.07	20240215	14990	12.47	20240305	19620	-14.07	20240215	13000	29.69	20230710	0.64	N	086450	500	222 억		7676549	N	N	357	N	00	N
121	20240509	090554	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16880	30	2	0.18	21679760	1293	2.70	16750	16880	16750	21900	11800	16850	16767.02	17.27	0	-515	17050	16950	16840	16740	16630	16895	16685	222	5050	500	12460	10	1	44460000	7505	16.18	1.39	12	0.00	1043.00	12110.00	19620	20240215	-13.97	13000	20230710	29.85	19620	-13.97	20240215	14990	12.61	20240305	19620	-13.97	20240215	13000	29.85	20230710	0.64	N	086450	500	222 억		7676549	N	N	357	N	00	N
122	20240508	160552	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16850	50	2	0.30	803650120	47796	27.76	16870	16940	16730	21800	11760	16800	16814.17	17.26	0	318	17353	17076	16863	16586	16373	16970	16480	222	5000	500	12430	10	1	44460000	7492	16.16	1.39	12	0.11	1043.00	12110.00	19620	20240215	-14.12	13000	20230710	29.62	19620	-14.12	20240215	14990	12.41	20240305	19620	-14.12	20240215	13000	29.62	20230710	0.63	N	086450	500	222 억		7672278	N	N	357	N	00	N
123	20240508	150557	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16820	20	2	0.12	737826220	43888	25.49	16870	16940	16730	21800	11760	16800	16811.57	17.26	0	1027	17353	17076	16863	16586	16373	16970	16480	222	5000	500	12430	10	1	44460000	7478	16.13	1.39	12	0.10	1043.00	12110.00	19620	20240215	-14.27	13000	20230710	29.38	19620	-14.27	20240215	14990	12.21	20240305	19620	-14.27	20240215	13000	29.38	20230710	0.63	N	086450	500	222 억		7672278	N	N	291	N	00	N
124	20240508	140550	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16840	40	2	0.24	672592550	40013	23.24	16870	16940	16730	21800	11760	16800	16809.35	17.26	0	236	17353	17076	16863	16586	16373	16970	16480	222	5000	500	12430	10	1	44460000	7487	16.15	1.39	12	0.09	1043.00	12110.00	19620	20240215	-14.17	13000	20230710	29.54	19620	-14.17	20240215	14990	12.34	20240305	19620	-14.17	20240215	13000	29.54	20230710	0.63	N	086450	500	222 억		7672278	N	N	291	N	00	N
125	20240508	130547	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16770	-30	5	-0.18	511153370	30401	17.66	16870	16940	16750	21800	11760	16800	16813.70	17.26	0	-2355	17353	17076	16863	16586	16373	16970	16480	222	5000	500	12430	10	1	44460000	7456	16.08	1.38	12	0.07	1043.00	12110.00	19620	20240215	-14.53	13000	20230710	29.00	19620	-14.53	20240215	14990	11.87	20240305	19620	-14.53	20240215	13000	29.00	20230710	0.63	N	086450	500	222 억		7672278	N	N	291	N	00	N
126	20240508	120550	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16790	-10	5	-0.06	359034340	21336	12.39	16870	16940	16770	21800	11760	16800	16827.63	17.26	0	614	17353	17076	16863	16586	16373	16970	16480	222	5000	500	12430	10	1	44460000	7465	16.10	1.39	12	0.05	1043.00	12110.00	19620	20240215	-14.42	13000	20230710	29.15	19620	-14.42	20240215	14990	12.01	20240305	19620	-14.42	20240215	13000	29.15	20230710	0.63	N	086450	500	222 억		7672278	N	N	291	N	00	N
127	20240508	110627	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16850	50	2	0.30	288779070	17163	9.97	16870	16940	16770	21800	11760	16800	16825.68	17.26	0	2115	17353	17076	16863	16586	16373	16970	16480	222	5000	500	12430	10	1	44460000	7492	16.16	1.39	12	0.04	1043.00	12110.00	19620	20240215	-14.12	13000	20230710	29.62	19620	-14.12	20240215	14990	12.41	20240305	19620	-14.12	20240215	13000	29.62	20230710	0.63	N	086450	500	222 억		7672278	N	N	291	N	00	N
128	20240508	100557	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16790	-10	5	-0.06	210453490	12503	7.26	16870	16940	16770	21800	11760	16800	16832.24	17.26	0	1286	17353	17076	16863	16586	16373	16970	16480	222	5000	500	12430	10	1	44460000	7465	16.10	1.39	12	0.03	1043.00	12110.00	19620	20240215	-14.42	13000	20230710	29.15	19620	-14.42	20240215	14990	12.01	20240305	19620	-14.42	20240215	13000	29.15	20230710	0.63	N	086450	500	222 억		7672278	N	N	291	N	00	N
129	20240508	090556	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16870	70	2	0.42	25528020	1515	0.88	16870	16880	16800	21800	11760	16800	16850.18	17.26	0	95	17353	17076	16863	16586	16373	16970	16480	222	5000	500	12430	10	1	44460000	7500	16.17	1.39	12	0.00	1043.00	12110.00	19620	20240215	-14.02	13000	20230710	29.77	19620	-14.02	20240215	14990	12.54	20240305	19620	-14.02	20240215	13000	29.77	20230710	0.63	N	086450	500	222 억		7672278	N	N	291	N	00	N
130	20240503	160608	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16990	430	2	2.60	2322915520	138329	139.34	16630	16990	16620	21500	11600	16560	16792.13	17.30	0	8260	16893	16726	16583	16416	16273	16810	16500	222	4940	500	12250	10	1	44460000	7554	16.29	1.40	12	0.31	1043.00	12110.00	19620	20240215	-13.40	13000	20230710	30.69	19620	-13.40	20240215	14990	13.34	20240305	19620	-13.40	20240215	13000	30.69	20230710	0.67	N	086450	500	222 억		7691779	N	N	268	N	00	N
131	20240503	150607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16940	380	2	2.29	2155458560	128461	129.40	16630	16980	16620	21500	11600	16560	16779.09	17.30	0	9084	16893	16726	16583	16416	16273	16810	16500	222	4940	500	12250	10	1	44460000	7532	16.24	1.40	12	0.29	1043.00	12110.00	19620	20240215	-13.66	13000	20230710	30.31	19620	-13.66	20240215	14990	13.01	20240305	19620	-13.66	20240215	13000	30.31	20230710	0.67	N	086450	500	222 억		7691779	N	N	53	N	00	N
132	20240503	140607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16900	340	2	2.05	1859167830	110926	111.74	16630	16980	16620	21500	11600	16560	16760.43	17.30	0	11586	16893	16726	16583	16416	16273	16810	16500	222	4940	500	12250	10	1	44460000	7514	16.20	1.40	12	0.25	1043.00	12110.00	19620	20240215	-13.86	13000	20230710	30.00	19620	-13.86	20240215	14990	12.74	20240305	19620	-13.86	20240215	13000	30.00	20230710	0.67	N	086450	500	222 억		7691779	N	N	53	N	00	N
133	20240503	130608	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16810	250	2	1.51	1406166350	84102	84.72	16630	16830	16620	21500	11600	16560	16719.77	17.30	0	13235	16893	16726	16583	16416	16273	16810	16500	222	4940	500	12250	10	1	44460000	7474	16.12	1.39	12	0.19	1043.00	12110.00	19620	20240215	-14.32	13000	20230710	29.31	19620	-14.32	20240215	14990	12.14	20240305	19620	-14.32	20240215	13000	29.31	20230710	0.67	N	086450	500	222 억		7691779	N	N	53	N	00	N
134	20240503	120605	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16710	150	2	0.91	1101907110	65977	66.46	16630	16800	16620	21500	11600	16560	16701.38	17.30	0	10913	16893	16726	16583	16416	16273	16810	16500	222	4940	500	12250	10	1	44460000	7429	16.02	1.38	12	0.15	1043.00	12110.00	19620	20240215	-14.83	13000	20230710	28.54	19620	-14.83	20240215	14990	11.47	20240305	19620	-14.83	20240215	13000	28.54	20230710	0.67	N	086450	500	222 억		7691779	N	N	53	N	00	N
135	20240503	110605	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16680	120	2	0.72	805230730	48181	48.53	16630	16800	16620	21500	11600	16560	16712.62	17.30	0	9076	16893	16726	16583	16416	16273	16810	16500	222	4940	500	12250	10	1	44460000	7416	15.99	1.38	12	0.11	1043.00	12110.00	19620	20240215	-14.98	13000	20230710	28.31	19620	-14.98	20240215	14990	11.27	20240305	19620	-14.98	20240215	13000	28.31	20230710	0.67	N	086450	500	222 억		7691779	N	N	53	N	00	N
136	20240503	100602	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16720	160	2	0.97	597923800	35765	36.03	16630	16800	16620	21500	11600	16560	16718.13	17.30	0	9824	16893	16726	16583	16416	16273	16810	16500	222	4940	500	12250	10	1	44460000	7434	16.03	1.38	12	0.08	1043.00	12110.00	19620	20240215	-14.78	13000	20230710	28.62	19620	-14.78	20240215	14990	11.54	20240305	19620	-14.78	20240215	13000	28.62	20230710	0.67	N	086450	500	222 억		7691779	N	N	53	N	00	N
137	20240503	090602	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16740	180	2	1.09	210262390	12586	12.68	16630	16760	16620	21500	11600	16560	16706.05	17.30	0	4070	16893	16726	16583	16416	16273	16810	16500	222	4940	500	12250	10	1	44460000	7443	16.05	1.38	12	0.03	1043.00	12110.00	19620	20240215	-14.68	13000	20230710	28.77	19620	-14.68	20240215	14990	11.67	20240305	19620	-14.68	20240215	13000	28.77	20230710	0.67	N	086450	500	222 억		7691779	N	N	53	N	00	N
138	20240502	160559	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16560	80	2	0.49	1644271830	99170	102.10	16510	16750	16440	21400	11540	16480	16580.39	17.28	0	5725	16746	16612	16466	16332	16186	16540	16260	222	4920	500	12190	10	1	44460000	7363	15.88	1.37	12	0.22	1043.00	12110.00	19620	20240215	-15.60	13000	20230710	27.38	19620	-15.60	20240215	14990	10.47	20240305	19620	-15.60	20240215	13000	27.38	20230710	0.69	N	086450	500	222 억		7681807	N	N	53	N	00	N
139	20240502	150602	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16510	30	2	0.18	1588425610	95792	98.62	16510	16750	16440	21400	11540	16480	16582.08	17.28	0	4802	16746	16612	16466	16332	16186	16540	16260	222	4920	500	12190	10	1	44460000	7340	15.83	1.36	12	0.22	1043.00	12110.00	19620	20240215	-15.85	13000	20230710	27.00	19620	-15.85	20240215	14990	10.14	20240305	19620	-15.85	20240215	13000	27.00	20230710	0.69	N	086450	500	222 억		7681807	N	N	766	N	00	N
140	20240502	140558	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16550	70	2	0.42	1323184930	79721	82.08	16510	16750	16440	21400	11540	16480	16597.77	17.28	0	-1056	16746	16612	16466	16332	16186	16540	16260	222	4920	500	12190	10	1	44460000	7358	15.87	1.37	12	0.18	1043.00	12110.00	19620	20240215	-15.65	13000	20230710	27.31	19620	-15.65	20240215	14990	10.41	20240305	19620	-15.65	20240215	13000	27.31	20230710	0.69	N	086450	500	222 억		7681807	N	N	766	N	00	N
141	20240502	130557	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16620	140	2	0.85	1165697530	70234	72.31	16510	16750	16440	21400	11540	16480	16597.43	17.28	0	726	16746	16612	16466	16332	16186	16540	16260	222	4920	500	12190	10	1	44460000	7389	15.93	1.37	12	0.16	1043.00	12110.00	19620	20240215	-15.29	13000	20230710	27.85	19620	-15.29	20240215	14990	10.87	20240305	19620	-15.29	20240215	13000	27.85	20230710	0.69	N	086450	500	222 억		7681807	N	N	766	N	00	N
142	20240502	120555	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16600	120	2	0.73	1100204120	66292	68.25	16510	16750	16440	21400	11540	16480	16596.42	17.28	0	1382	16746	16612	16466	16332	16186	16540	16260	222	4920	500	12190	10	1	44460000	7380	15.92	1.37	12	0.15	1043.00	12110.00	19620	20240215	-15.39	13000	20230710	27.69	19620	-15.39	20240215	14990	10.74	20240305	19620	-15.39	20240215	13000	27.69	20230710	0.69	N	086450	500	222 억		7681807	N	N	766	N	00	N
143	20240502	110555	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16620	140	2	0.85	981054330	59120	60.87	16510	16750	16440	21400	11540	16480	16594.39	17.28	0	3002	16746	16612	16466	16332	16186	16540	16260	222	4920	500	12190	10	1	44460000	7389	15.93	1.37	12	0.13	1043.00	12110.00	19620	20240215	-15.29	13000	20230710	27.85	19620	-15.29	20240215	14990	10.87	20240305	19620	-15.29	20240215	13000	27.85	20230710	0.69	N	086450	500	222 억		7681807	N	N	766	N	00	N
144	20240502	100554	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16720	240	2	1.46	755943400	45613	46.96	16510	16750	16440	21400	11540	16480	16573.09	17.28	0	6841	16746	16612	16466	16332	16186	16540	16260	222	4920	500	12190	10	1	44460000	7434	16.03	1.38	12	0.10	1043.00	12110.00	19620	20240215	-14.78	13000	20230710	28.62	19620	-14.78	20240215	14990	11.54	20240305	19620	-14.78	20240215	13000	28.62	20230710	0.69	N	086450	500	222 억		7681807	N	N	766	N	00	N
145	20240502	090555	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16570	90	2	0.55	164189690	9944	10.24	16510	16570	16460	21400	11540	16480	16511.60	17.28	0	3254	16746	16612	16466	16332	16186	16540	16260	222	4920	500	12190	10	1	44460000	7367	15.89	1.37	12	0.02	1043.00	12110.00	19620	20240215	-15.55	13000	20230710	27.46	19620	-15.55	20240215	14990	10.54	20240305	19620	-15.55	20240215	13000	27.46	20230710	0.69	N	086450	500	222 억		7681807	N	N	766	N	00	N