KissMeData/068760/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	160638	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89200	-500	5	-0.56	10817348200	120552	159.47	91200	91800	89100	116600	62800	89700	89732.77	8.00	0	-3599	92433	91066	90333	88966	88233	90700	88600	208	26900	500	64580	100	1	41596653	37104	174.22	9.44	12	0.29	512.00	9454.00	133300	20240103	-33.08	57785	20231020	54.37	133300	-33.08	20240103	87700	1.71	20240417	133300	-33.08	20240103	60600	47.19	20231020	2.22	N	068760	500	207 억		3327589	N	N	326	N	00	N
3	20240531	150633	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89200	-500	5	-0.56	8497600100	94542	125.06	91200	91800	89100	116600	62800	89700	89882.07	8.00	0	-6058	92433	91066	90333	88966	88233	90700	88600	208	26900	500	64580	100	1	41596653	37104	174.22	9.44	12	0.23	512.00	9454.00	133300	20240103	-33.08	57785	20231020	54.37	133300	-33.08	20240103	87700	1.71	20240417	133300	-33.08	20240103	60600	47.19	20231020	2.22	N	068760	500	207 억		3327589	N	N	51	N	00	N
4	20240531	140634	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89300	-400	5	-0.45	6856058600	76150	100.73	91200	91800	89200	116600	62800	89700	90034.33	8.00	0	-7655	92433	91066	90333	88966	88233	90700	88600	208	26900	500	64580	100	1	41596653	37146	174.41	9.45	12	0.18	512.00	9454.00	133300	20240103	-33.01	57785	20231020	54.54	133300	-33.01	20240103	87700	1.82	20240417	133300	-33.01	20240103	60600	47.36	20231020	2.22	N	068760	500	207 억		3327589	N	N	51	N	00	N
5	20240531	130639	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89200	-500	5	-0.56	6202090200	68826	91.05	91200	91800	89200	116600	62800	89700	90113.60	8.00	0	-6562	92433	91066	90333	88966	88233	90700	88600	208	26900	500	64580	100	1	41596653	37104	174.22	9.44	12	0.17	512.00	9454.00	133300	20240103	-33.08	57785	20231020	54.37	133300	-33.08	20240103	87700	1.71	20240417	133300	-33.08	20240103	60600	47.19	20231020	2.22	N	068760	500	207 억		3327589	N	N	51	N	00	N
6	20240531	120642	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89900	200	2	0.22	5024611100	55679	73.65	91200	91800	89400	116600	62800	89700	90244.10	8.00	0	-3995	92433	91066	90333	88966	88233	90700	88600	208	26900	500	64580	100	1	41596653	37395	175.59	9.51	12	0.13	512.00	9454.00	133300	20240103	-32.56	57785	20231020	55.58	133300	-32.56	20240103	87700	2.51	20240417	133300	-32.56	20240103	60600	48.35	20231020	2.22	N	068760	500	207 억		3327589	N	N	51	N	00	N
7	20240531	110638	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89500	-200	5	-0.22	4143887700	45857	60.66	91200	91800	89400	116600	62800	89700	90367.85	8.00	0	-3129	92433	91066	90333	88966	88233	90700	88600	208	26900	500	64580	100	1	41596653	37229	174.80	9.47	12	0.11	512.00	9454.00	133300	20240103	-32.86	57785	20231020	54.88	133300	-32.86	20240103	87700	2.05	20240417	133300	-32.86	20240103	60600	47.69	20231020	2.22	N	068760	500	207 억		3327589	N	N	51	N	00	N
8	20240531	100640	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89700	0	3	0.00	3054112400	33689	44.57	91200	91800	89500	116600	62800	89700	90660.81	8.00	0	1051	92433	91066	90333	88966	88233	90700	88600	208	26900	500	64580	100	1	41596653	37312	175.20	9.49	12	0.08	512.00	9454.00	133300	20240103	-32.71	57785	20231020	55.23	133300	-32.71	20240103	87700	2.28	20240417	133300	-32.71	20240103	60600	48.02	20231020	2.22	N	068760	500	207 억		3327589	N	N	51	N	00	N
9	20240531	090636	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91500	1800	2	2.01	992814700	10899	14.42	91200	91800	89900	116600	62800	89700	91113.81	8.00	0	4951	92433	91066	90333	88966	88233	90700	88600	208	26900	500	64580	100	1	41596653	38061	178.71	9.68	12	0.03	512.00	9454.00	133300	20240103	-31.36	57785	20231020	58.35	133300	-31.36	20240103	87700	4.33	20240417	133300	-31.36	20240103	60600	50.99	20231020	2.22	N	068760	500	207 억		3327589	N	N	51	N	00	N
10	20240530	160634	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89700	-600	5	-0.66	6575812700	72817	70.53	90600	91700	89600	117300	63300	90300	90309.25	8.04	0	-5583	93966	92132	91166	89332	88366	91650	88850	208	27000	500	65010	100	1	41596653	37312	175.20	9.49	12	0.18	512.00	9454.00	133300	20240103	-32.71	57785	20231020	55.23	133300	-32.71	20240103	87700	2.28	20240417	133300	-32.71	20240103	60600	48.02	20231020	2.23	N	068760	500	207 억		3342352	N	N	51	N	00	N
11	20240530	150635	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90000	-300	5	-0.33	5732972400	63431	61.44	90600	91700	89600	117300	63300	90300	90381.81	8.04	0	-5567	93966	92132	91166	89332	88366	91650	88850	208	27000	500	65010	100	1	41596653	37437	175.78	9.52	12	0.15	512.00	9454.00	133300	20240103	-32.48	57785	20231020	55.75	133300	-32.48	20240103	87700	2.62	20240417	133300	-32.48	20240103	60600	48.51	20231020	2.23	N	068760	500	207 억		3342352	N	N	93	N	00	N
12	20240530	140634	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90000	-300	5	-0.33	4838463100	53489	51.81	90600	91700	89600	117300	63300	90300	90458.46	8.04	0	-4700	93966	92132	91166	89332	88366	91650	88850	208	27000	500	65010	100	1	41596653	37437	175.78	9.52	12	0.13	512.00	9454.00	133300	20240103	-32.48	57785	20231020	55.75	133300	-32.48	20240103	87700	2.62	20240417	133300	-32.48	20240103	60600	48.51	20231020	2.23	N	068760	500	207 억		3342352	N	N	93	N	00	N
13	20240530	130636	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90500	200	2	0.22	3506181100	38683	37.47	90600	91700	90000	117300	63300	90300	90642.71	8.04	0	4052	93966	92132	91166	89332	88366	91650	88850	208	27000	500	65010	100	1	41596653	37645	176.76	9.57	12	0.09	512.00	9454.00	133300	20240103	-32.11	57785	20231020	56.62	133300	-32.11	20240103	87700	3.19	20240417	133300	-32.11	20240103	60600	49.34	20231020	2.23	N	068760	500	207 억		3342352	N	N	93	N	00	N
14	20240530	120635	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90300	0	3	0.00	3233230800	35664	34.54	90600	91700	90000	117300	63300	90300	90662.58	8.04	0	3879	93966	92132	91166	89332	88366	91650	88850	208	27000	500	65010	100	1	41596653	37562	176.37	9.55	12	0.09	512.00	9454.00	133300	20240103	-32.26	57785	20231020	56.27	133300	-32.26	20240103	87700	2.96	20240417	133300	-32.26	20240103	60600	49.01	20231020	2.23	N	068760	500	207 억		3342352	N	N	93	N	00	N
15	20240530	110635	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91300	1000	2	1.11	2820598900	31112	30.13	90600	91700	90000	117300	63300	90300	90664.67	8.04	0	3862	93966	92132	91166	89332	88366	91650	88850	208	27000	500	65010	100	1	41596653	37978	178.32	9.66	12	0.07	512.00	9454.00	133300	20240103	-31.51	57785	20231020	58.00	133300	-31.51	20240103	87700	4.10	20240417	133300	-31.51	20240103	60600	50.66	20231020	2.23	N	068760	500	207 억		3342352	N	N	93	N	00	N
16	20240530	100636	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90200	-100	5	-0.11	1698624200	18796	18.20	90600	91000	90000	117300	63300	90300	90373.29	8.04	0	-1263	93966	92132	91166	89332	88366	91650	88850	208	27000	500	65010	100	1	41596653	37520	176.17	9.54	12	0.05	512.00	9454.00	133300	20240103	-32.33	57785	20231020	56.10	133300	-32.33	20240103	87700	2.85	20240417	133300	-32.33	20240103	60600	48.84	20231020	2.23	N	068760	500	207 억		3342352	N	N	93	N	00	N
17	20240530	090635	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90100	-200	5	-0.22	753428800	8321	8.06	90600	91000	90000	117300	63300	90300	90559.17	8.04	0	-1600	93966	92132	91166	89332	88366	91650	88850	208	27000	500	65010	100	1	41596653	37479	175.98	9.53	12	0.02	512.00	9454.00	133300	20240103	-32.41	57785	20231020	55.92	133300	-32.41	20240103	87700	2.74	20240417	133300	-32.41	20240103	60600	48.68	20231020	2.23	N	068760	500	207 억		3342352	N	N	93	N	00	N
18	20240529	160629	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90300	-2800	5	-3.01	9241274600	101717	95.06	92100	93000	90200	121000	65200	93100	90852.66	8.11	0	-28264	95033	94066	92533	91566	90033	94550	92050	208	27900	500	67030	100	1	41596653	37562	176.37	9.55	12	0.24	512.00	9454.00	133300	20240103	-32.26	57785	20231020	56.27	133300	-32.26	20240103	87700	2.96	20240417	133300	-32.26	20240103	60600	49.01	20231020	2.23	N	068760	500	207 억		3373267	N	N	93	N	00	N
19	20240529	150628	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90300	-2800	5	-3.01	8263130500	90892	84.94	92100	93000	90200	121000	65200	93100	90910.88	8.11	0	-25496	95033	94066	92533	91566	90033	94550	92050	208	27900	500	67030	100	1	41596653	37562	176.37	9.55	12	0.22	512.00	9454.00	133300	20240103	-32.26	57785	20231020	56.27	133300	-32.26	20240103	87700	2.96	20240417	133300	-32.26	20240103	60600	49.01	20231020	2.23	N	068760	500	207 억		3373267	N	N	473	N	00	N
20	20240529	140629	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90500	-2600	5	-2.79	6965943200	76534	71.53	92100	93000	90400	121000	65200	93100	91016.89	8.11	0	-20287	95033	94066	92533	91566	90033	94550	92050	208	27900	500	67030	100	1	41596653	37645	176.76	9.57	12	0.18	512.00	9454.00	133300	20240103	-32.11	57785	20231020	56.62	133300	-32.11	20240103	87700	3.19	20240417	133300	-32.11	20240103	60600	49.34	20231020	2.23	N	068760	500	207 억		3373267	N	N	473	N	00	N
21	20240529	130631	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90600	-2500	5	-2.69	5854520400	64263	60.06	92100	93000	90500	121000	65200	93100	91101.67	8.11	0	-15588	95033	94066	92533	91566	90033	94550	92050	208	27900	500	67030	100	1	41596653	37687	176.95	9.58	12	0.15	512.00	9454.00	133300	20240103	-32.03	57785	20231020	56.79	133300	-32.03	20240103	87700	3.31	20240417	133300	-32.03	20240103	60600	49.50	20231020	2.23	N	068760	500	207 억		3373267	N	N	473	N	00	N
22	20240529	120633	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90600	-2500	5	-2.69	5497110800	60321	56.37	92100	93000	90500	121000	65200	93100	91130.08	8.11	0	-15039	95033	94066	92533	91566	90033	94550	92050	208	27900	500	67030	100	1	41596653	37687	176.95	9.58	12	0.15	512.00	9454.00	133300	20240103	-32.03	57785	20231020	56.79	133300	-32.03	20240103	87700	3.31	20240417	133300	-32.03	20240103	60600	49.50	20231020	2.23	N	068760	500	207 억		3373267	N	N	473	N	00	N
23	20240529	110631	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90800	-2300	5	-2.47	4339964900	47563	44.45	92100	93000	90700	121000	65200	93100	91245.61	8.11	0	-8993	95033	94066	92533	91566	90033	94550	92050	208	27900	500	67030	100	1	41596653	37770	177.34	9.60	12	0.11	512.00	9454.00	133300	20240103	-31.88	57785	20231020	57.13	133300	-31.88	20240103	87700	3.53	20240417	133300	-31.88	20240103	60600	49.83	20231020	2.23	N	068760	500	207 억		3373267	N	N	473	N	00	N
24	20240529	100630	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90900	-2200	5	-2.36	3296371600	36078	33.72	92100	93000	90700	121000	65200	93100	91366.62	8.11	0	-5125	95033	94066	92533	91566	90033	94550	92050	208	27900	500	67030	100	1	41596653	37811	177.54	9.61	12	0.09	512.00	9454.00	133300	20240103	-31.81	57785	20231020	57.31	133300	-31.81	20240103	87700	3.65	20240417	133300	-31.81	20240103	60600	50.00	20231020	2.23	N	068760	500	207 억		3373267	N	N	473	N	00	N
25	20240529	090626	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91900	-1200	5	-1.29	309459100	3356	3.14	92100	93000	91900	121000	65200	93100	92203.48	8.11	0	129	95033	94066	92533	91566	90033	94550	92050	208	27900	500	67030	100	1	41596653	38227	179.49	9.72	12	0.01	512.00	9454.00	133300	20240103	-31.06	57785	20231020	59.04	133300	-31.06	20240103	87700	4.79	20240417	133300	-31.06	20240103	60600	51.65	20231020	2.23	N	068760	500	207 억		3373267	N	N	473	N	00	N
26	20240528	160626	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93100	700	2	0.76	9836751400	106685	121.88	91800	93500	91000	120100	64700	92400	92201.31	8.00	0	-1998	94000	93200	91900	91100	89800	93600	91500	208	27700	500	66520	100	1	41596653	38726	181.84	9.85	12	0.26	512.00	9454.00	133300	20240103	-30.16	57785	20231020	61.11	133300	-30.16	20240103	87700	6.16	20240417	133300	-30.16	20240103	60600	53.63	20231020	2.24	N	068760	500	207 억		3329523	N	N	473	N	00	N
27	20240528	150628	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92900	500	2	0.54	8960476900	97273	111.13	91800	93500	91000	120100	64700	92400	92116.63	8.00	0	-9021	94000	93200	91900	91100	89800	93600	91500	208	27700	500	66520	100	1	41596653	38643	181.45	9.83	12	0.23	512.00	9454.00	133300	20240103	-30.31	57785	20231020	60.77	133300	-30.31	20240103	87700	5.93	20240417	133300	-30.31	20240103	60600	53.30	20231020	2.24	N	068760	500	207 억		3329523	N	N	353	N	00	N
28	20240528	140629	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92600	200	2	0.22	7983441200	86731	99.09	91800	93500	91000	120100	64700	92400	92048.08	8.00	0	-12236	94000	93200	91900	91100	89800	93600	91500	208	27700	500	66520	100	1	41596653	38519	180.86	9.79	12	0.21	512.00	9454.00	133300	20240103	-30.53	57785	20231020	60.25	133300	-30.53	20240103	87700	5.59	20240417	133300	-30.53	20240103	60600	52.81	20231020	2.24	N	068760	500	207 억		3329523	N	N	353	N	00	N
29	20240528	130626	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92700	300	2	0.32	7056521000	76718	87.65	91800	93500	91000	120100	64700	92400	91979.69	8.00	0	-9562	94000	93200	91900	91100	89800	93600	91500	208	27700	500	66520	100	1	41596653	38560	181.05	9.81	12	0.18	512.00	9454.00	133300	20240103	-30.46	57785	20231020	60.42	133300	-30.46	20240103	87700	5.70	20240417	133300	-30.46	20240103	60600	52.97	20231020	2.24	N	068760	500	207 억		3329523	N	N	353	N	00	N
30	20240528	120627	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92000	-400	5	-0.43	4730403800	51645	59.00	91800	92400	91000	120100	64700	92400	91593.75	8.00	0	-7529	94000	93200	91900	91100	89800	93600	91500	208	27700	500	66520	100	1	41596653	38269	179.69	9.73	12	0.12	512.00	9454.00	133300	20240103	-30.98	57785	20231020	59.21	133300	-30.98	20240103	87700	4.90	20240417	133300	-30.98	20240103	60600	51.82	20231020	2.24	N	068760	500	207 억		3329523	N	N	353	N	00	N
31	20240528	110612	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92000	-400	5	-0.43	3894315100	42532	48.59	91800	92400	91000	120100	64700	92400	91560.92	8.00	0	-7168	94000	93200	91900	91100	89800	93600	91500	208	27700	500	66520	100	1	41596653	38269	179.69	9.73	12	0.10	512.00	9454.00	133300	20240103	-30.98	57785	20231020	59.21	133300	-30.98	20240103	87700	4.90	20240417	133300	-30.98	20240103	60600	51.82	20231020	2.24	N	068760	500	207 억		3329523	N	N	353	N	00	N
32	20240528	100627	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91200	-1200	5	-1.30	2342468400	25615	29.26	91800	92400	91000	120100	64700	92400	91447.04	8.00	0	-5339	94000	93200	91900	91100	89800	93600	91500	208	27700	500	66520	100	1	41596653	37936	178.12	9.65	12	0.06	512.00	9454.00	133300	20240103	-31.58	57785	20231020	57.83	133300	-31.58	20240103	87700	3.99	20240417	133300	-31.58	20240103	60600	50.50	20231020	2.24	N	068760	500	207 억		3329523	N	N	353	N	00	N
33	20240528	090628	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92100	-300	5	-0.32	334631300	3639	4.16	91800	92400	91800	120100	64700	92400	91950.14	8.00	0	400	94000	93200	91900	91100	89800	93600	91500	208	27700	500	66520	100	1	41596653	38311	179.88	9.74	12	0.01	512.00	9454.00	133300	20240103	-30.91	57785	20231020	59.38	133300	-30.91	20240103	87700	5.02	20240417	133300	-30.91	20240103	60600	51.98	20231020	2.24	N	068760	500	207 억		3329523	N	N	353	N	00	N
34	20240527	160617	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92400	800	2	0.87	7962147500	86928	142.18	92200	92700	90600	119000	64200	91600	91593.86	8.05	0	-11046	93266	92432	91966	91132	90666	92200	90900	208	27400	500	65950	100	1	41596653	38435	180.47	9.77	12	0.21	512.00	9454.00	133300	20240103	-30.68	57785	20231020	59.90	133300	-30.68	20240103	87700	5.36	20240417	133300	-30.68	20240103	60600	52.48	20231020	2.24	N	068760	500	207 억		3346484	N	N	353	N	00	N
35	20240527	150627	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92600	1000	2	1.09	7004723300	76578	125.25	92200	92700	90600	119000	64200	91600	91471.75	8.05	0	-11651	93266	92432	91966	91132	90666	92200	90900	208	27400	500	65950	100	1	41596653	38519	180.86	9.79	12	0.18	512.00	9454.00	133300	20240103	-30.53	57785	20231020	60.25	133300	-30.53	20240103	87700	5.59	20240417	133300	-30.53	20240103	60600	52.81	20231020	2.24	N	068760	500	207 억		3346484	N	N	151	N	00	N
36	20240527	140626	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91100	-500	5	-0.55	5029029600	54981	89.93	92200	92200	90600	119000	64200	91600	91468.50	8.05	0	-11678	93266	92432	91966	91132	90666	92200	90900	208	27400	500	65950	100	1	41596653	37895	177.93	9.64	12	0.13	512.00	9454.00	133300	20240103	-31.66	57785	20231020	57.65	133300	-31.66	20240103	87700	3.88	20240417	133300	-31.66	20240103	60600	50.33	20231020	2.24	N	068760	500	207 억		3346484	N	N	151	N	00	N
37	20240527	130625	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91200	-400	5	-0.44	4275287800	46708	76.40	92200	92200	90600	119000	64200	91600	91532.24	8.05	0	-9878	93266	92432	91966	91132	90666	92200	90900	208	27400	500	65950	100	1	41596653	37936	178.12	9.65	12	0.11	512.00	9454.00	133300	20240103	-31.58	57785	20231020	57.83	133300	-31.58	20240103	87700	3.99	20240417	133300	-31.58	20240103	60600	50.50	20231020	2.24	N	068760	500	207 억		3346484	N	N	151	N	00	N
38	20240527	120626	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91700	100	2	0.11	3733814100	40789	66.72	92200	92200	90600	119000	64200	91600	91539.73	8.05	0	-10671	93266	92432	91966	91132	90666	92200	90900	208	27400	500	65950	100	1	41596653	38144	179.10	9.70	12	0.10	512.00	9454.00	133300	20240103	-31.21	57785	20231020	58.69	133300	-31.21	20240103	87700	4.56	20240417	133300	-31.21	20240103	60600	51.32	20231020	2.24	N	068760	500	207 억		3346484	N	N	151	N	00	N
39	20240527	110626	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91600	0	3	0.00	3200226600	34966	57.19	92200	92200	90600	119000	64200	91600	91523.95	8.05	0	-9343	93266	92432	91966	91132	90666	92200	90900	208	27400	500	65950	100	1	41596653	38103	178.91	9.69	12	0.08	512.00	9454.00	133300	20240103	-31.28	57785	20231020	58.52	133300	-31.28	20240103	87700	4.45	20240417	133300	-31.28	20240103	60600	51.16	20231020	2.24	N	068760	500	207 억		3346484	N	N	151	N	00	N
40	20240527	100623	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91800	200	2	0.22	2041181900	22336	36.53	92200	92200	90600	119000	64200	91600	91385.29	8.05	0	-1740	93266	92432	91966	91132	90666	92200	90900	208	27400	500	65950	100	1	41596653	38186	179.30	9.71	12	0.05	512.00	9454.00	133300	20240103	-31.13	57785	20231020	58.86	133300	-31.13	20240103	87700	4.68	20240417	133300	-31.13	20240103	60600	51.49	20231020	2.24	N	068760	500	207 억		3346484	N	N	151	N	00	N
41	20240527	090624	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91100	-500	5	-0.55	822748600	9017	14.75	92200	92200	90600	119000	64200	91600	91244.16	8.05	0	-1762	93266	92432	91966	91132	90666	92200	90900	208	27400	500	65950	100	1	41596653	37895	177.93	9.64	12	0.02	512.00	9454.00	133300	20240103	-31.66	57785	20231020	57.65	133300	-31.66	20240103	87700	3.88	20240417	133300	-31.66	20240103	60600	50.33	20231020	2.24	N	068760	500	207 억		3346484	N	N	151	N	00	N
42	20240524	160554	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91600	-1200	5	-1.29	5447053800	59306	84.65	92200	92800	91500	120600	65000	92800	91846.75	8.03	0	11301	94200	93500	93000	92300	91800	93250	92050	208	27800	500	66810	100	1	41596653	38103	178.91	9.69	12	0.14	512.00	9454.00	133300	20240103	-31.28	57785	20231020	58.52	133300	-31.28	20240103	87700	4.45	20240417	133300	-31.28	20240103	60600	51.16	20231020	2.24	N	068760	500	207 억		3338569	N	N	151	N	00	N
43	20240524	150553	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91800	-1000	5	-1.08	4523022500	49222	70.25	92200	92800	91600	120600	65000	92800	91888.69	8.03	0	11119	94200	93500	93000	92300	91800	93250	92050	208	27800	500	66810	100	1	41596653	38186	179.30	9.71	12	0.12	512.00	9454.00	133300	20240103	-31.13	57785	20231020	58.86	133300	-31.13	20240103	87700	4.68	20240417	133300	-31.13	20240103	60600	51.49	20231020	2.24	N	068760	500	207 억		3338569	N	N	75	N	00	N
44	20240524	140556	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91700	-1100	5	-1.19	3948571600	42957	61.31	92200	92800	91600	120600	65000	92800	91917.42	8.03	0	10450	94200	93500	93000	92300	91800	93250	92050	208	27800	500	66810	100	1	41596653	38144	179.10	9.70	12	0.10	512.00	9454.00	133300	20240103	-31.21	57785	20231020	58.69	133300	-31.21	20240103	87700	4.56	20240417	133300	-31.21	20240103	60600	51.32	20231020	2.24	N	068760	500	207 억		3338569	N	N	75	N	00	N
45	20240524	130554	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91700	-1100	5	-1.19	3434925200	37353	53.31	92200	92800	91600	120600	65000	92800	91956.56	8.03	0	9746	94200	93500	93000	92300	91800	93250	92050	208	27800	500	66810	100	1	41596653	38144	179.10	9.70	12	0.09	512.00	9454.00	133300	20240103	-31.21	57785	20231020	58.69	133300	-31.21	20240103	87700	4.56	20240417	133300	-31.21	20240103	60600	51.32	20231020	2.24	N	068760	500	207 억		3338569	N	N	75	N	00	N
46	20240524	120554	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91800	-1000	5	-1.08	2958925800	32163	45.91	92200	92800	91600	120600	65000	92800	91995.69	8.03	0	9805	94200	93500	93000	92300	91800	93250	92050	208	27800	500	66810	100	1	41596653	38186	179.30	9.71	12	0.08	512.00	9454.00	133300	20240103	-31.13	57785	20231020	58.86	133300	-31.13	20240103	87700	4.68	20240417	133300	-31.13	20240103	60600	51.49	20231020	2.24	N	068760	500	207 억		3338569	N	N	75	N	00	N
47	20240524	110553	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91800	-1000	5	-1.08	2697722200	29319	41.85	92200	92800	91600	120600	65000	92800	92010.47	8.03	0	9267	94200	93500	93000	92300	91800	93250	92050	208	27800	500	66810	100	1	41596653	38186	179.30	9.71	12	0.07	512.00	9454.00	133300	20240103	-31.13	57785	20231020	58.86	133300	-31.13	20240103	87700	4.68	20240417	133300	-31.13	20240103	60600	51.49	20231020	2.24	N	068760	500	207 억		3338569	N	N	75	N	00	N
48	20240524	100557	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92000	-800	5	-0.86	2234316100	24287	34.67	92200	92800	91600	120600	65000	92800	91993.56	8.03	0	7323	94200	93500	93000	92300	91800	93250	92050	208	27800	500	66810	100	1	41596653	38269	179.69	9.73	12	0.06	512.00	9454.00	133300	20240103	-30.98	57785	20231020	59.21	133300	-30.98	20240103	87700	4.90	20240417	133300	-30.98	20240103	60600	51.82	20231020	2.24	N	068760	500	207 억		3338569	N	N	75	N	00	N
49	20240524	090554	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92100	-700	5	-0.75	391502400	4241	6.05	92200	92800	92000	120600	65000	92800	92303.75	8.03	0	-264	94200	93500	93000	92300	91800	93250	92050	208	27800	500	66810	100	1	41596653	38311	179.88	9.74	12	0.01	512.00	9454.00	133300	20240103	-30.91	57785	20231020	59.38	133300	-30.91	20240103	87700	5.02	20240417	133300	-30.91	20240103	60600	51.98	20231020	2.24	N	068760	500	207 억		3338569	N	N	75	N	00	N
50	20240523	160551	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92800	0	3	0.00	6397293200	68891	82.50	92900	93700	92500	120600	65000	92800	92861.15	8.04	0	-556	95133	93966	93333	92166	91533	93650	91850	208	27800	500	66810	100	1	41596653	38602	181.25	9.82	12	0.17	512.00	9454.00	133300	20240103	-30.38	57785	20231020	60.60	133300	-30.38	20240103	87700	5.82	20240417	133300	-30.38	20240103	60600	53.14	20231020	2.25	N	068760	500	207 억		3342788	N	N	75	N	00	N
51	20240523	150556	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92700	-100	5	-0.11	5780817000	62241	74.54	92900	93700	92500	120600	65000	92800	92877.96	8.04	0	-1992	95133	93966	93333	92166	91533	93650	91850	208	27800	500	66810	100	1	41596653	38560	181.05	9.81	12	0.15	512.00	9454.00	133300	20240103	-30.46	57785	20231020	60.42	133300	-30.46	20240103	87700	5.70	20240417	133300	-30.46	20240103	60600	52.97	20231020	2.25	N	068760	500	207 억		3342788	N	N	146	N	00	N
52	20240523	140557	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92700	-100	5	-0.11	4724752200	50852	60.90	92900	93700	92500	120600	65000	92800	92911.83	8.04	0	1706	95133	93966	93333	92166	91533	93650	91850	208	27800	500	66810	100	1	41596653	38560	181.05	9.81	12	0.12	512.00	9454.00	133300	20240103	-30.46	57785	20231020	60.42	133300	-30.46	20240103	87700	5.70	20240417	133300	-30.46	20240103	60600	52.97	20231020	2.25	N	068760	500	207 억		3342788	N	N	146	N	00	N
53	20240523	130554	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92900	100	2	0.11	4079139700	43889	52.56	92900	93700	92500	120600	65000	92800	92942.19	8.04	0	3346	95133	93966	93333	92166	91533	93650	91850	208	27800	500	66810	100	1	41596653	38643	181.45	9.83	12	0.11	512.00	9454.00	133300	20240103	-30.31	57785	20231020	60.77	133300	-30.31	20240103	87700	5.93	20240417	133300	-30.31	20240103	60600	53.30	20231020	2.25	N	068760	500	207 억		3342788	N	N	146	N	00	N
54	20240523	120551	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92700	-100	5	-0.11	3553880900	38232	45.79	92900	93700	92500	120600	65000	92800	92955.66	8.04	0	4650	95133	93966	93333	92166	91533	93650	91850	208	27800	500	66810	100	1	41596653	38560	181.05	9.81	12	0.09	512.00	9454.00	133300	20240103	-30.46	57785	20231020	60.42	133300	-30.46	20240103	87700	5.70	20240417	133300	-30.46	20240103	60600	52.97	20231020	2.25	N	068760	500	207 억		3342788	N	N	146	N	00	N
55	20240523	110551	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93000	200	2	0.22	3063395100	32942	39.45	92900	93700	92500	120600	65000	92800	92993.60	8.04	0	6099	95133	93966	93333	92166	91533	93650	91850	208	27800	500	66810	100	1	41596653	38685	181.64	9.84	12	0.08	512.00	9454.00	133300	20240103	-30.23	57785	20231020	60.94	133300	-30.23	20240103	87700	6.04	20240417	133300	-30.23	20240103	60600	53.47	20231020	2.25	N	068760	500	207 억		3342788	N	N	146	N	00	N
56	20240523	100552	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93100	300	2	0.32	2460987400	26448	31.67	92900	93700	92700	120600	65000	92800	93050.04	8.04	0	6067	95133	93966	93333	92166	91533	93650	91850	208	27800	500	66810	100	1	41596653	38726	181.84	9.85	12	0.06	512.00	9454.00	133300	20240103	-30.16	57785	20231020	61.11	133300	-30.16	20240103	87700	6.16	20240417	133300	-30.16	20240103	60600	53.63	20231020	2.25	N	068760	500	207 억		3342788	N	N	146	N	00	N
57	20240523	090555	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92800	0	3	0.00	694919700	7470	8.95	92900	93700	92800	120600	65000	92800	93028.07	8.04	0	-1583	95133	93966	93333	92166	91533	93650	91850	208	27800	500	66810	100	1	41596653	38602	181.25	9.82	12	0.02	512.00	9454.00	133300	20240103	-30.38	57785	20231020	60.60	133300	-30.38	20240103	87700	5.82	20240417	133300	-30.38	20240103	60600	53.14	20231020	2.25	N	068760	500	207 억		3342788	N	N	146	N	00	N
58	20240522	160546	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92800	-1000	5	-1.07	7629785200	81918	93.16	94100	94500	92700	121900	65700	93800	93140.40	8.05	0	-4494	95266	94532	93866	93132	92466	94200	92800	208	28100	500	67530	100	1	41596653	38602	181.25	9.82	12	0.20	512.00	9454.00	133300	20240103	-30.38	57785	20231020	60.60	133300	-30.38	20240103	87700	5.82	20240417	133300	-30.38	20240103	60600	53.14	20231020	2.28	N	068760	500	207 억		3347404	N	N	146	N	00	N
59	20240522	150551	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93100	-700	5	-0.75	6737275700	72309	82.23	94100	94500	92700	121900	65700	93800	93173.40	8.05	0	-4969	95266	94532	93866	93132	92466	94200	92800	208	28100	500	67530	100	1	41596653	38726	181.84	9.85	12	0.17	512.00	9454.00	133300	20240103	-30.16	57785	20231020	61.11	133300	-30.16	20240103	87700	6.16	20240417	133300	-30.16	20240103	60600	53.63	20231020	2.28	N	068760	500	207 억		3347404	N	N	62	N	00	N
60	20240522	140553	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93100	-700	5	-0.75	5944571100	63786	72.54	94100	94500	92700	121900	65700	93800	93195.55	8.05	0	-5214	95266	94532	93866	93132	92466	94200	92800	208	28100	500	67530	100	1	41596653	38726	181.84	9.85	12	0.15	512.00	9454.00	133300	20240103	-30.16	57785	20231020	61.11	133300	-30.16	20240103	87700	6.16	20240417	133300	-30.16	20240103	60600	53.63	20231020	2.28	N	068760	500	207 억		3347404	N	N	62	N	00	N
61	20240522	130548	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93100	-700	5	-0.75	5114568100	54865	62.39	94100	94500	92700	121900	65700	93800	93220.96	8.05	0	-573	95266	94532	93866	93132	92466	94200	92800	208	28100	500	67530	100	1	41596653	38726	181.84	9.85	12	0.13	512.00	9454.00	133300	20240103	-30.16	57785	20231020	61.11	133300	-30.16	20240103	87700	6.16	20240417	133300	-30.16	20240103	60600	53.63	20231020	2.28	N	068760	500	207 억		3347404	N	N	62	N	00	N
62	20240522	120547	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93200	-600	5	-0.64	4588122000	49211	55.96	94100	94500	92700	121900	65700	93800	93233.67	8.05	0	501	95266	94532	93866	93132	92466	94200	92800	208	28100	500	67530	100	1	41596653	38768	182.03	9.86	12	0.12	512.00	9454.00	133300	20240103	-30.08	57785	20231020	61.29	133300	-30.08	20240103	87700	6.27	20240417	133300	-30.08	20240103	60600	53.80	20231020	2.28	N	068760	500	207 억		3347404	N	N	62	N	00	N
63	20240522	110553	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93500	-300	5	-0.32	4192813300	44975	51.14	94100	94500	92700	121900	65700	93800	93225.42	8.05	0	741	95266	94532	93866	93132	92466	94200	92800	208	28100	500	67530	100	1	41596653	38893	182.62	9.89	12	0.11	512.00	9454.00	133300	20240103	-29.86	57785	20231020	61.81	133300	-29.86	20240103	87700	6.61	20240417	133300	-29.86	20240103	60600	54.29	20231020	2.28	N	068760	500	207 억		3347404	N	N	62	N	00	N
64	20240522	100550	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93200	-600	5	-0.64	2754196000	29574	33.63	94100	94500	92700	121900	65700	93800	93128.96	8.05	0	-1677	95266	94532	93866	93132	92466	94200	92800	208	28100	500	67530	100	1	41596653	38768	182.03	9.86	12	0.07	512.00	9454.00	133300	20240103	-30.08	57785	20231020	61.29	133300	-30.08	20240103	87700	6.27	20240417	133300	-30.08	20240103	60600	53.80	20231020	2.28	N	068760	500	207 억		3347404	N	N	62	N	00	N
65	20240522	090550	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93400	-400	5	-0.43	471167900	5008	5.69	94100	94500	93400	121900	65700	93800	94083.05	8.05	0	-1147	95266	94532	93866	93132	92466	94200	92800	208	28100	500	67530	100	1	41596653	38851	182.42	9.88	12	0.01	512.00	9454.00	133300	20240103	-29.93	57785	20231020	61.63	133300	-29.93	20240103	87700	6.50	20240417	133300	-29.93	20240103	60600	54.13	20231020	2.28	N	068760	500	207 억		3347404	N	N	62	N	00	N
66	20240521	160544	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93800	-300	5	-0.32	8159667000	87089	68.00	94100	94600	93200	122300	65900	94100	93693.28	8.02	0	13665	97966	96032	94866	92932	91766	95450	92350	208	28200	500	67750	100	1	41585174	39007	183.20	9.92	12	0.21	512.00	9454.00	133300	20240103	-29.63	57785	20231020	62.33	133300	-29.63	20240103	87700	6.96	20240417	133300	-29.63	20240103	60600	54.79	20231020	2.31	N	068760	500	207 억		3333456	N	N	62	N	00	N
67	20240521	150550	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93600	-500	5	-0.53	7430992100	79315	61.93	94100	94600	93200	122300	65900	94100	93689.47	8.02	0	11984	97966	96032	94866	92932	91766	95450	92350	208	28200	500	67750	100	1	41585174	38924	182.81	9.90	12	0.19	512.00	9454.00	133300	20240103	-29.78	57785	20231020	61.98	133300	-29.78	20240103	87700	6.73	20240417	133300	-29.78	20240103	60600	54.46	20231020	2.31	N	068760	500	207 억		3333456	N	N	326	N	00	N
68	20240521	140547	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93800	-300	5	-0.32	6174323000	65888	51.44	94100	94600	93200	122300	65900	94100	93709.20	8.02	0	6349	97966	96032	94866	92932	91766	95450	92350	208	28200	500	67750	100	1	41585174	39007	183.20	9.92	12	0.16	512.00	9454.00	133300	20240103	-29.63	57785	20231020	62.33	133300	-29.63	20240103	87700	6.96	20240417	133300	-29.63	20240103	60600	54.79	20231020	2.31	N	068760	500	207 억		3333456	N	N	326	N	00	N
69	20240521	130548	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93600	-500	5	-0.53	5377812400	57387	44.81	94100	94600	93200	122300	65900	94100	93711.14	8.02	0	2444	97966	96032	94866	92932	91766	95450	92350	208	28200	500	67750	100	1	41585174	38924	182.81	9.90	12	0.14	512.00	9454.00	133300	20240103	-29.78	57785	20231020	61.98	133300	-29.78	20240103	87700	6.73	20240417	133300	-29.78	20240103	60600	54.46	20231020	2.31	N	068760	500	207 억		3333456	N	N	326	N	00	N
70	20240521	120549	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93600	-500	5	-0.53	4534935900	48375	37.77	94100	94600	93200	122300	65900	94100	93745.23	8.02	0	-1709	97966	96032	94866	92932	91766	95450	92350	208	28200	500	67750	100	1	41585174	38924	182.81	9.90	12	0.12	512.00	9454.00	133300	20240103	-29.78	57785	20231020	61.98	133300	-29.78	20240103	87700	6.73	20240417	133300	-29.78	20240103	60600	54.46	20231020	2.31	N	068760	500	207 억		3333456	N	N	326	N	00	N
71	20240521	110550	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93600	-500	5	-0.53	3550467400	37853	29.55	94100	94600	93200	122300	65900	94100	93795.96	8.02	0	-5747	97966	96032	94866	92932	91766	95450	92350	208	28200	500	67750	100	1	41585174	38924	182.81	9.90	12	0.09	512.00	9454.00	133300	20240103	-29.78	57785	20231020	61.98	133300	-29.78	20240103	87700	6.73	20240417	133300	-29.78	20240103	60600	54.46	20231020	2.31	N	068760	500	207 억		3333456	N	N	326	N	00	N
72	20240521	100548	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93300	-800	5	-0.85	2551275400	27162	21.21	94100	94600	93200	122300	65900	94100	93927.93	8.02	0	-7297	97966	96032	94866	92932	91766	95450	92350	208	28200	500	67750	100	1	41585174	38799	182.23	9.87	12	0.07	512.00	9454.00	133300	20240103	-30.01	57785	20231020	61.46	133300	-30.01	20240103	87700	6.39	20240417	133300	-30.01	20240103	60600	53.96	20231020	2.31	N	068760	500	207 억		3333456	N	N	326	N	00	N
73	20240521	090546	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94200	100	2	0.11	503150700	5343	4.17	94100	94600	93700	122300	65900	94100	94170.46	8.02	0	1509	97966	96032	94866	92932	91766	95450	92350	208	28200	500	67750	100	1	41585174	39173	183.98	9.96	12	0.01	512.00	9454.00	133300	20240103	-29.33	57785	20231020	63.02	133300	-29.33	20240103	87700	7.41	20240417	133300	-29.33	20240103	60600	55.45	20231020	2.31	N	068760	500	207 억		3333456	N	N	326	N	00	N
74	20240517	160549	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95800	-2900	5	-2.94	17212984800	177377	210.80	99100	99500	95700	128300	69100	98700	97049.97	8.04	0	7763	100566	99632	98566	97632	96566	99700	97700	208	29600	500	71060	100	1	41585174	39839	187.11	10.13	12	0.43	512.00	9454.00	133300	20240103	-28.13	57785	20231020	65.79	133300	-28.13	20240103	87700	9.24	20240417	133300	-28.13	20240103	60600	58.09	20231020	2.32	N	068760	500	207 억		3344374	N	N	2683	N	00	N
75	20240517	150551	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96300	-2400	5	-2.43	15359445000	158065	187.85	99100	99500	95700	128300	69100	98700	97171.00	8.04	0	7707	100566	99632	98566	97632	96566	99700	97700	208	29600	500	71060	100	1	41585174	40047	188.09	10.19	12	0.38	512.00	9454.00	133300	20240103	-27.76	57785	20231020	66.65	133300	-27.76	20240103	87700	9.81	20240417	133300	-27.76	20240103	60600	58.91	20231020	2.32	N	068760	500	207 억		3344374	N	N	543	N	00	N
76	20240517	140545	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96000	-2700	5	-2.74	13025189700	133783	158.99	99100	99500	95700	128300	69100	98700	97359.84	8.04	0	5433	100566	99632	98566	97632	96566	99700	97700	208	29600	500	71060	100	1	41585174	39922	187.50	10.15	12	0.32	512.00	9454.00	133300	20240103	-27.98	57785	20231020	66.13	133300	-27.98	20240103	87700	9.46	20240417	133300	-27.98	20240103	60600	58.42	20231020	2.32	N	068760	500	207 억		3344374	N	N	543	N	00	N
77	20240517	130541	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96500	-2200	5	-2.23	11535604700	118310	140.61	99100	99500	95700	128300	69100	98700	97502.47	8.04	0	6791	100566	99632	98566	97632	96566	99700	97700	208	29600	500	71060	100	1	41585174	40130	188.48	10.21	12	0.28	512.00	9454.00	133300	20240103	-27.61	57785	20231020	67.00	133300	-27.61	20240103	87700	10.03	20240417	133300	-27.61	20240103	60600	59.24	20231020	2.32	N	068760	500	207 억		3344374	N	N	543	N	00	N
78	20240517	120543	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96400	-2300	5	-2.33	8309108400	84735	100.70	99100	99500	96300	128300	69100	98700	98059.38	8.04	0	17425	100566	99632	98566	97632	96566	99700	97700	208	29600	500	71060	100	1	41585174	40088	188.28	10.20	12	0.20	512.00	9454.00	133300	20240103	-27.68	57785	20231020	66.83	133300	-27.68	20240103	87700	9.92	20240417	133300	-27.68	20240103	60600	59.08	20231020	2.32	N	068760	500	207 억		3344374	N	N	543	N	00	N
79	20240517	110543	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98700	0	3	0.00	6039986000	61426	73.00	99100	99500	96700	128300	69100	98700	98329.03	8.04	0	22422	100566	99632	98566	97632	96566	99700	97700	208	29600	500	71060	100	1	41585174	41045	192.77	10.44	12	0.15	512.00	9454.00	133300	20240103	-25.96	57785	20231020	70.81	133300	-25.96	20240103	87700	12.54	20240417	133300	-25.96	20240103	60600	62.87	20231020	2.32	N	068760	500	207 억		3344374	N	N	543	N	00	N
80	20240517	100539	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98700	0	3	0.00	4450432000	45315	53.85	99100	99500	96700	128300	69100	98700	98210.22	8.04	0	17131	100566	99632	98566	97632	96566	99700	97700	208	29600	500	71060	100	1	41585174	41045	192.77	10.44	12	0.11	512.00	9454.00	133300	20240103	-25.96	57785	20231020	70.81	133300	-25.96	20240103	87700	12.54	20240417	133300	-25.96	20240103	60600	62.87	20231020	2.32	N	068760	500	207 억		3344374	N	N	543	N	00	N
81	20240517	090542	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98600	-100	5	-0.10	1134888900	11470	13.63	99100	99500	98600	128300	69100	98700	98945.67	8.04	0	5218	100566	99632	98566	97632	96566	99700	97700	208	29600	500	71060	100	1	41585174	41003	192.58	10.43	12	0.03	512.00	9454.00	133300	20240103	-26.03	57785	20231020	70.63	133300	-26.03	20240103	87700	12.43	20240417	133300	-26.03	20240103	60600	62.71	20231020	2.32	N	068760	500	207 억		3344374	N	N	543	N	00	N
82	20240516	160538	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98700	2000	2	2.07	8174616700	82999	156.00	98700	99500	97500	125700	67700	96700	98490.40	8.02	0	16320	97966	97332	96666	96032	95366	97650	96350	208	29000	500	69620	100	1	41585174	41045	192.77	10.44	12	0.20	512.00	9454.00	133300	20240103	-25.96	57785	20231020	70.81	133300	-25.96	20240103	87700	12.54	20240417	133300	-25.96	20240103	60600	62.87	20231020	2.35	N	068760	500	207 억		3333972	N	N	439	N	00	N
83	20240516	150537	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98100	1400	2	1.45	6804908900	69111	129.90	98700	99500	97500	125700	67700	96700	98463.47	8.02	0	11185	97966	97332	96666	96032	95366	97650	96350	208	29000	500	69620	100	1	41585174	40795	191.60	10.38	12	0.17	512.00	9454.00	133300	20240103	-26.41	57785	20231020	69.77	133300	-26.41	20240103	87700	11.86	20240417	133300	-26.41	20240103	60600	61.88	20231020	2.35	N	068760	500	207 억		3333972	N	N	133	N	00	N
84	20240516	140542	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97900	1200	2	1.24	5862173300	59506	111.85	98700	99500	97500	125700	67700	96700	98513.99	8.02	0	5740	97966	97332	96666	96032	95366	97650	96350	208	29000	500	69620	100	1	41585174	40712	191.21	10.36	12	0.14	512.00	9454.00	133300	20240103	-26.56	57785	20231020	69.42	133300	-26.56	20240103	87700	11.63	20240417	133300	-26.56	20240103	60600	61.55	20231020	2.35	N	068760	500	207 억		3333972	N	N	133	N	00	N
85	20240516	130540	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97800	1100	2	1.14	5423192200	55017	103.41	98700	99500	97500	125700	67700	96700	98573.03	8.02	0	4756	97966	97332	96666	96032	95366	97650	96350	208	29000	500	69620	100	1	41585174	40670	191.02	10.34	12	0.13	512.00	9454.00	133300	20240103	-26.63	57785	20231020	69.25	133300	-26.63	20240103	87700	11.52	20240417	133300	-26.63	20240103	60600	61.39	20231020	2.35	N	068760	500	207 억		3333972	N	N	133	N	00	N
86	20240516	120537	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98000	1300	2	1.34	4953136000	50217	94.39	98700	99500	97500	125700	67700	96700	98634.65	8.02	0	6082	97966	97332	96666	96032	95366	97650	96350	208	29000	500	69620	100	1	41585174	40753	191.41	10.37	12	0.12	512.00	9454.00	133300	20240103	-26.48	57785	20231020	69.59	133300	-26.48	20240103	87700	11.74	20240417	133300	-26.48	20240103	60600	61.72	20231020	2.35	N	068760	500	207 억		3333972	N	N	133	N	00	N
87	20240516	110536	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98100	1400	2	1.45	4508761600	45688	85.87	98700	99500	97500	125700	67700	96700	98685.90	8.02	0	6651	97966	97332	96666	96032	95366	97650	96350	208	29000	500	69620	100	1	41585174	40795	191.60	10.38	12	0.11	512.00	9454.00	133300	20240103	-26.41	57785	20231020	69.77	133300	-26.41	20240103	87700	11.86	20240417	133300	-26.41	20240103	60600	61.88	20231020	2.35	N	068760	500	207 억		3333972	N	N	133	N	00	N
88	20240516	100537	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98600	1900	2	1.96	3796778500	38444	72.26	98700	99500	97500	125700	67700	96700	98761.28	8.02	0	7735	97966	97332	96666	96032	95366	97650	96350	208	29000	500	69620	100	1	41585174	41003	192.58	10.43	12	0.09	512.00	9454.00	133300	20240103	-26.03	57785	20231020	70.63	133300	-26.03	20240103	87700	12.43	20240417	133300	-26.03	20240103	60600	62.71	20231020	2.35	N	068760	500	207 억		3333972	N	N	133	N	00	N
89	20240516	090538	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99100	2400	2	2.48	1382397200	13968	26.25	98700	99500	98200	125700	67700	96700	98968.87	8.02	0	2289	97966	97332	96666	96032	95366	97650	96350	208	29000	500	69620	100	1	41585174	41211	193.55	10.48	12	0.03	512.00	9454.00	133300	20240103	-25.66	57785	20231020	71.50	133300	-25.66	20240103	87700	13.00	20240417	133300	-25.66	20240103	60600	63.53	20231020	2.35	N	068760	500	207 억		3333972	N	N	133	N	00	N
90	20240514	160544	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96700	0	3	0.00	4994839400	51633	67.21	96000	97300	96000	125700	67700	96700	96737.83	8.00	0	5899	99233	97966	96933	95666	94633	97450	95150	208	29000	500	69620	100	1	41585174	40213	188.87	10.23	12	0.12	512.00	9454.00	133300	20240103	-27.46	57785	20231020	67.34	133300	-27.46	20240103	87700	10.26	20240417	133300	-27.46	20240103	60600	59.57	20231020	2.35	N	068760	500	207 억		3328890	N	N	133	N	00	N
91	20240514	150546	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96900	200	2	0.21	4449025300	45996	59.87	96000	97300	96000	125700	67700	96700	96726.35	8.00	0	5661	99233	97966	96933	95666	94633	97450	95150	208	29000	500	69620	100	1	41585174	40296	189.26	10.25	12	0.11	512.00	9454.00	133300	20240103	-27.31	57785	20231020	67.69	133300	-27.31	20240103	87700	10.49	20240417	133300	-27.31	20240103	60600	59.90	20231020	2.35	N	068760	500	207 억		3328890	N	N	78	N	00	N
92	20240514	140544	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96800	100	2	0.10	3554925800	36772	47.86	96000	97200	96000	125700	67700	96700	96674.80	8.00	0	2283	99233	97966	96933	95666	94633	97450	95150	208	29000	500	69620	100	1	41585174	40254	189.06	10.24	12	0.09	512.00	9454.00	133300	20240103	-27.38	57785	20231020	67.52	133300	-27.38	20240103	87700	10.38	20240417	133300	-27.38	20240103	60600	59.74	20231020	2.35	N	068760	500	207 억		3328890	N	N	78	N	00	N
93	20240514	130545	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96300	-400	5	-0.41	3053705700	31587	41.11	96000	97200	96000	125700	67700	96700	96676.03	8.00	0	1585	99233	97966	96933	95666	94633	97450	95150	208	29000	500	69620	100	1	41585174	40047	188.09	10.19	12	0.08	512.00	9454.00	133300	20240103	-27.76	57785	20231020	66.65	133300	-27.76	20240103	87700	9.81	20240417	133300	-27.76	20240103	60600	58.91	20231020	2.35	N	068760	500	207 억		3328890	N	N	78	N	00	N
94	20240514	120543	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96600	-100	5	-0.10	2568071100	26549	34.56	96000	97200	96000	125700	67700	96700	96729.49	8.00	0	4223	99233	97966	96933	95666	94633	97450	95150	208	29000	500	69620	100	1	41585174	40171	188.67	10.22	12	0.06	512.00	9454.00	133300	20240103	-27.53	57785	20231020	67.17	133300	-27.53	20240103	87700	10.15	20240417	133300	-27.53	20240103	60600	59.41	20231020	2.35	N	068760	500	207 억		3328890	N	N	78	N	00	N
95	20240514	110544	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96500	-200	5	-0.21	2150711700	22232	28.94	96000	97200	96000	125700	67700	96700	96739.46	8.00	0	2451	99233	97966	96933	95666	94633	97450	95150	208	29000	500	69620	100	1	41585174	40130	188.48	10.21	12	0.05	512.00	9454.00	133300	20240103	-27.61	57785	20231020	67.00	133300	-27.61	20240103	87700	10.03	20240417	133300	-27.61	20240103	60600	59.24	20231020	2.35	N	068760	500	207 억		3328890	N	N	78	N	00	N
96	20240514	100543	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96900	200	2	0.21	1417809000	14653	19.07	96000	97200	96000	125700	67700	96700	96758.96	8.00	0	2917	99233	97966	96933	95666	94633	97450	95150	208	29000	500	69620	100	1	41585174	40296	189.26	10.25	12	0.04	512.00	9454.00	133300	20240103	-27.31	57785	20231020	67.69	133300	-27.31	20240103	87700	10.49	20240417	133300	-27.31	20240103	60600	59.90	20231020	2.35	N	068760	500	207 억		3328890	N	N	78	N	00	N
97	20240514	090543	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96700	0	3	0.00	247640500	2573	3.35	96000	96900	96000	125700	67700	96700	96245.65	8.00	0	-264	99233	97966	96933	95666	94633	97450	95150	208	29000	500	69620	100	1	41585174	40213	188.87	10.23	12	0.01	512.00	9454.00	133300	20240103	-27.46	57785	20231020	67.34	133300	-27.46	20240103	87700	10.26	20240417	133300	-27.46	20240103	60600	59.57	20231020	2.35	N	068760	500	207 억		3328890	N	N	78	N	00	N
98	20240513	160542	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96700	-1400	5	-1.43	7304148400	75524	68.17	97500	98200	95900	127500	68700	98100	96712.83	8.02	0	-2840	101300	99700	98700	97100	96100	99200	96600	208	29400	500	70630	100	1	41585174	40213	188.87	10.23	12	0.18	512.00	9454.00	133300	20240103	-27.46	57785	20231020	67.34	133300	-27.46	20240103	87700	10.26	20240417	133300	-27.46	20240103	60600	59.57	20231020	2.29	N	068760	500	207 억		3333777	N	N	78	N	00	N
99	20240513	150544	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96500	-1600	5	-1.63	6680881100	69070	62.35	97500	98200	95900	127500	68700	98100	96726.02	8.02	0	-3129	101300	99700	98700	97100	96100	99200	96600	208	29400	500	70630	100	1	41585174	40130	188.48	10.21	12	0.17	512.00	9454.00	133300	20240103	-27.61	57785	20231020	67.00	133300	-27.61	20240103	87700	10.03	20240417	133300	-27.61	20240103	60600	59.24	20231020	2.29	N	068760	500	207 억		3333777	N	N	244	N	00	N
100	20240513	140544	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96400	-1700	5	-1.73	6072391000	62762	56.65	97500	98200	95900	127500	68700	98100	96752.43	8.02	0	-2471	101300	99700	98700	97100	96100	99200	96600	208	29400	500	70630	100	1	41585174	40088	188.28	10.20	12	0.15	512.00	9454.00	133300	20240103	-27.68	57785	20231020	66.83	133300	-27.68	20240103	87700	9.92	20240417	133300	-27.68	20240103	60600	59.08	20231020	2.29	N	068760	500	207 억		3333777	N	N	244	N	00	N
101	20240513	130537	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96300	-1800	5	-1.83	4956050400	51152	46.17	97500	98200	96300	127500	68700	98100	96888.43	8.02	0	-1412	101300	99700	98700	97100	96100	99200	96600	208	29400	500	70630	100	1	41585174	40047	188.09	10.19	12	0.12	512.00	9454.00	133300	20240103	-27.76	57785	20231020	66.65	133300	-27.76	20240103	87700	9.81	20240417	133300	-27.76	20240103	60600	58.91	20231020	2.29	N	068760	500	207 억		3333777	N	N	244	N	00	N
102	20240513	120543	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96600	-1500	5	-1.53	4402041900	45409	40.99	97500	98200	96300	127500	68700	98100	96941.78	8.02	0	88	101300	99700	98700	97100	96100	99200	96600	208	29400	500	70630	100	1	41585174	40171	188.67	10.22	12	0.11	512.00	9454.00	133300	20240103	-27.53	57785	20231020	67.17	133300	-27.53	20240103	87700	10.15	20240417	133300	-27.53	20240103	60600	59.41	20231020	2.29	N	068760	500	207 억		3333777	N	N	244	N	00	N
103	20240513	110541	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96600	-1500	5	-1.53	3794991700	39129	35.32	97500	98200	96300	127500	68700	98100	96986.36	8.02	0	-766	101300	99700	98700	97100	96100	99200	96600	208	29400	500	70630	100	1	41585174	40171	188.67	10.22	12	0.09	512.00	9454.00	133300	20240103	-27.53	57785	20231020	67.17	133300	-27.53	20240103	87700	10.15	20240417	133300	-27.53	20240103	60600	59.41	20231020	2.29	N	068760	500	207 억		3333777	N	N	244	N	00	N
104	20240513	100542	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97200	-900	5	-0.92	2219132200	22840	20.62	97500	98200	96300	127500	68700	98100	97159.45	8.02	0	-4211	101300	99700	98700	97100	96100	99200	96600	208	29400	500	70630	100	1	41585174	40421	189.84	10.28	12	0.05	512.00	9454.00	133300	20240103	-27.08	57785	20231020	68.21	133300	-27.08	20240103	87700	10.83	20240417	133300	-27.08	20240103	60600	60.40	20231020	2.29	N	068760	500	207 억		3333777	N	N	244	N	00	N
105	20240513	090543	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97400	-700	5	-0.71	571553300	5852	5.28	97500	98200	97300	127500	68700	98100	97667.21	8.02	0	-1823	101300	99700	98700	97100	96100	99200	96600	208	29400	500	70630	100	1	41585174	40504	190.23	10.30	12	0.01	512.00	9454.00	133300	20240103	-26.93	57785	20231020	68.56	133300	-26.93	20240103	87700	11.06	20240417	133300	-26.93	20240103	60600	60.73	20231020	2.29	N	068760	500	207 억		3333777	N	N	244	N	00	N
106	20240510	160526	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98100	1500	2	1.55	10724730700	108678	62.31	98800	100300	97700	125500	67700	96600	98690.15	8.05	0	2301	101800	99200	97900	95300	94000	98550	94650	208	28900	500	69550	100	1	41585174	40795	191.60	10.38	12	0.26	512.00	9454.00	133300	20240103	-26.41	57785	20231020	69.77	133300	-26.41	20240103	87700	11.86	20240417	133300	-26.41	20240103	60600	61.88	20231020	2.31	N	068760	500	207 억		3348922	N	N	244	N	00	N
107	20240510	150531	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98000	1400	2	1.45	9972011600	101000	57.91	98800	100300	97700	125500	67700	96600	98736.02	8.05	0	-857	101800	99200	97900	95300	94000	98550	94650	208	28900	500	69550	100	1	41585174	40753	191.41	10.37	12	0.24	512.00	9454.00	133300	20240103	-26.48	57785	20231020	69.59	133300	-26.48	20240103	87700	11.74	20240417	133300	-26.48	20240103	60600	61.72	20231020	2.31	N	068760	500	207 억		3348922	N	N	267	N	00	N
108	20240510	140533	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98300	1700	2	1.76	8570204000	86724	49.73	98800	100300	97700	125500	67700	96600	98825.52	8.05	0	-1273	101800	99200	97900	95300	94000	98550	94650	208	28900	500	69550	100	1	41585174	40878	191.99	10.40	12	0.21	512.00	9454.00	133300	20240103	-26.26	57785	20231020	70.11	133300	-26.26	20240103	87700	12.09	20240417	133300	-26.26	20240103	60600	62.21	20231020	2.31	N	068760	500	207 억		3348922	N	N	267	N	00	N
109	20240510	130527	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98300	1700	2	1.76	7948496800	80382	46.09	98800	100300	97700	125500	67700	96600	98888.39	8.05	0	-2305	101800	99200	97900	95300	94000	98550	94650	208	28900	500	69550	100	1	41585174	40878	191.99	10.40	12	0.19	512.00	9454.00	133300	20240103	-26.26	57785	20231020	70.11	133300	-26.26	20240103	87700	12.09	20240417	133300	-26.26	20240103	60600	62.21	20231020	2.31	N	068760	500	207 억		3348922	N	N	267	N	00	N
110	20240510	120526	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98200	1600	2	1.66	7387486700	74658	42.81	98800	100300	97700	125500	67700	96600	98955.87	8.05	0	-1955	101800	99200	97900	95300	94000	98550	94650	208	28900	500	69550	100	1	41585174	40837	191.80	10.39	12	0.18	512.00	9454.00	133300	20240103	-26.33	57785	20231020	69.94	133300	-26.33	20240103	87700	11.97	20240417	133300	-26.33	20240103	60600	62.05	20231020	2.31	N	068760	500	207 억		3348922	N	N	267	N	00	N
111	20240510	110528	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97800	1200	2	1.24	6946805200	70159	40.23	98800	100300	97700	125500	67700	96600	99020.45	8.05	0	-2197	101800	99200	97900	95300	94000	98550	94650	208	28900	500	69550	100	1	41585174	40670	191.02	10.34	12	0.17	512.00	9454.00	133300	20240103	-26.63	57785	20231020	69.25	133300	-26.63	20240103	87700	11.52	20240417	133300	-26.63	20240103	60600	61.39	20231020	2.31	N	068760	500	207 억		3348922	N	N	267	N	00	N
112	20240510	100529	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98100	1500	2	1.55	5852518100	59003	33.83	98800	100300	97900	125500	67700	96600	99196.91	8.05	0	403	101800	99200	97900	95300	94000	98550	94650	208	28900	500	69550	100	1	41585174	40795	191.60	10.38	12	0.14	512.00	9454.00	133300	20240103	-26.41	57785	20231020	69.77	133300	-26.41	20240103	87700	11.86	20240417	133300	-26.41	20240103	60600	61.88	20231020	2.31	N	068760	500	207 억		3348922	N	N	267	N	00	N
113	20240510	090529	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	100200	3600	2	3.73	2371371900	23818	13.66	98800	100200	98300	125500	67700	96600	99581.33	8.05	0	8732	101800	99200	97900	95300	94000	98550	94650	208	28900	500	69550	100	1	41585174	41668	195.70	10.60	12	0.06	512.00	9454.00	133300	20240103	-24.83	57785	20231020	73.40	133300	-24.83	20240103	87700	14.25	20240417	133300	-24.83	20240103	60600	65.35	20231020	2.31	N	068760	500	207 억		3348922	N	N	267	N	00	N
114	20240509	160538	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96600	-3500	5	-3.50	16730067100	170983	148.70	100500	100500	96600	130100	70100	100100	97846.75	8.11	0	-40181	101366	100732	99766	99132	98166	101050	99450	208	30000	500	72070	100	1	41585174	40171	188.67	10.22	12	0.41	512.00	9454.00	133300	20240103	-27.53	57785	20231020	67.17	133300	-27.53	20240103	87700	10.15	20240417	133300	-27.53	20240103	60600	59.41	20231020	2.31	N	068760	500	207 억		3373626	N	N	267	N	00	N
115	20240509	150540	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96700	-3400	5	-3.40	15847812700	161856	140.77	100500	100500	96600	130100	70100	100100	97911.77	8.11	0	-39823	101366	100732	99766	99132	98166	101050	99450	208	30000	500	72070	100	1	41585174	40213	188.87	10.23	12	0.39	512.00	9454.00	133300	20240103	-27.46	57785	20231020	67.34	133300	-27.46	20240103	87700	10.26	20240417	133300	-27.46	20240103	60600	59.57	20231020	2.31	N	068760	500	207 억		3373626	N	N	252	N	00	N
116	20240509	140528	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96800	-3300	5	-3.30	13638687100	139066	120.95	100500	100500	96700	130100	70100	100100	98072.11	8.11	0	-41409	101366	100732	99766	99132	98166	101050	99450	208	30000	500	72070	100	1	41585174	40254	189.06	10.24	12	0.33	512.00	9454.00	133300	20240103	-27.38	57785	20231020	67.52	133300	-27.38	20240103	87700	10.38	20240417	133300	-27.38	20240103	60600	59.74	20231020	2.31	N	068760	500	207 억		3373626	N	N	252	N	00	N
117	20240509	130528	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97400	-2700	5	-2.70	11408066900	116079	100.95	100500	100500	97200	130100	70100	100100	98277.00	8.11	0	-36485	101366	100732	99766	99132	98166	101050	99450	208	30000	500	72070	100	1	41585174	40504	190.23	10.30	12	0.28	512.00	9454.00	133300	20240103	-26.93	57785	20231020	68.56	133300	-26.93	20240103	87700	11.06	20240417	133300	-26.93	20240103	60600	60.73	20231020	2.31	N	068760	500	207 억		3373626	N	N	252	N	00	N
118	20240509	120531	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97400	-2700	5	-2.70	10225794800	103936	90.39	100500	100500	97200	130100	70100	100100	98383.94	8.11	0	-33979	101366	100732	99766	99132	98166	101050	99450	208	30000	500	72070	100	1	41585174	40504	190.23	10.30	12	0.25	512.00	9454.00	133300	20240103	-26.93	57785	20231020	68.56	133300	-26.93	20240103	87700	11.06	20240417	133300	-26.93	20240103	60600	60.73	20231020	2.31	N	068760	500	207 억		3373626	N	N	252	N	00	N
119	20240509	110520	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97600	-2500	5	-2.50	7885490400	79959	69.54	100500	100500	97500	130100	70100	100100	98617.43	8.11	0	-19963	101366	100732	99766	99132	98166	101050	99450	208	30000	500	72070	100	1	41585174	40587	190.62	10.32	12	0.19	512.00	9454.00	133300	20240103	-26.78	57785	20231020	68.90	133300	-26.78	20240103	87700	11.29	20240417	133300	-26.78	20240103	60600	61.06	20231020	2.31	N	068760	500	207 억		3373626	N	N	252	N	00	N
120	20240509	100522	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	98600	-1500	5	-1.50	3920250900	39503	34.36	100500	100500	98500	130100	70100	100100	99237.27	8.11	0	-9115	101366	100732	99766	99132	98166	101050	99450	208	30000	500	72070	100	1	41585174	41003	192.58	10.43	12	0.09	512.00	9454.00	133300	20240103	-26.03	57785	20231020	70.63	133300	-26.03	20240103	87700	12.43	20240417	133300	-26.03	20240103	60600	62.71	20231020	2.31	N	068760	500	207 억		3373626	N	N	252	N	00	N
121	20240509	090520	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	100000	-100	5	-0.10	726915400	7264	6.32	100500	100500	99400	130100	70100	100100	100070.57	8.11	0	-3661	101366	100732	99766	99132	98166	101050	99450	208	30000	500	72070	100	1	41585174	41585	195.31	10.58	12	0.02	512.00	9454.00	133300	20240103	-24.98	57785	20231020	73.06	133300	-24.98	20240103	87700	14.03	20240417	133300	-24.98	20240103	60600	65.02	20231020	2.31	N	068760	500	207 억		3373626	N	N	252	N	00	N
122	20240508	160518	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	100100	900	2	0.91	11176967600	112216	38.32	100000	100400	98800	128900	69500	99200	99601.19	8.10	0	2705	102933	101066	99033	97166	95133	102000	98100	208	29700	500	71420	100	1	41585174	41627	195.51	10.59	12	0.27	512.00	9454.00	133300	20240103	-24.91	57785	20231020	73.23	133300	-24.91	20240103	87700	14.14	20240417	133300	-24.91	20240103	60600	65.18	20231020	2.32	N	068760	500	207 억		3370453	N	N	252	N	00	N
123	20240508	150523	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99900	700	2	0.71	9157096000	92012	31.42	100000	100400	98800	128900	69500	99200	99520.69	8.10	0	-1365	102933	101066	99033	97166	95133	102000	98100	208	29700	500	71420	100	1	41585174	41544	195.12	10.57	12	0.22	512.00	9454.00	133300	20240103	-25.06	57785	20231020	72.88	133300	-25.06	20240103	87700	13.91	20240417	133300	-25.06	20240103	60600	64.85	20231020	2.32	N	068760	500	207 억		3370453	N	N	652	N	00	N
124	20240508	140516	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99700	500	2	0.50	7945898400	79887	27.28	100000	100400	98800	128900	69500	99200	99464.24	8.10	0	-8343	102933	101066	99033	97166	95133	102000	98100	208	29700	500	71420	100	1	41585174	41460	194.73	10.55	12	0.19	512.00	9454.00	133300	20240103	-25.21	57785	20231020	72.54	133300	-25.21	20240103	87700	13.68	20240417	133300	-25.21	20240103	60600	64.52	20231020	2.32	N	068760	500	207 억		3370453	N	N	652	N	00	N
125	20240508	130515	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99200	0	3	0.00	7248601800	72886	24.89	100000	100400	98800	128900	69500	99200	99451.24	8.10	0	-9945	102933	101066	99033	97166	95133	102000	98100	208	29700	500	71420	100	1	41585174	41252	193.75	10.49	12	0.18	512.00	9454.00	133300	20240103	-25.58	57785	20231020	71.67	133300	-25.58	20240103	87700	13.11	20240417	133300	-25.58	20240103	60600	63.70	20231020	2.32	N	068760	500	207 억		3370453	N	N	652	N	00	N
126	20240508	120517	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99100	-100	5	-0.10	5780477500	58082	19.83	100000	100400	98900	128900	69500	99200	99522.72	8.10	0	-8678	102933	101066	99033	97166	95133	102000	98100	208	29700	500	71420	100	1	41585174	41211	193.55	10.48	12	0.14	512.00	9454.00	133300	20240103	-25.66	57785	20231020	71.50	133300	-25.66	20240103	87700	13.00	20240417	133300	-25.66	20240103	60600	63.53	20231020	2.32	N	068760	500	207 억		3370453	N	N	652	N	00	N
127	20240508	110553	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99200	0	3	0.00	4873632000	48940	16.71	100000	100400	98900	128900	69500	99200	99583.85	8.10	0	-8548	102933	101066	99033	97166	95133	102000	98100	208	29700	500	71420	100	1	41585174	41252	193.75	10.49	12	0.12	512.00	9454.00	133300	20240103	-25.58	57785	20231020	71.67	133300	-25.58	20240103	87700	13.11	20240417	133300	-25.58	20240103	60600	63.70	20231020	2.32	N	068760	500	207 억		3370453	N	N	652	N	00	N
128	20240508	100524	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99200	0	3	0.00	3644092400	36600	12.50	100000	100400	98900	128900	69500	99200	99565.41	8.10	0	-7932	102933	101066	99033	97166	95133	102000	98100	208	29700	500	71420	100	1	41585174	41252	193.75	10.49	12	0.09	512.00	9454.00	133300	20240103	-25.58	57785	20231020	71.67	133300	-25.58	20240103	87700	13.11	20240417	133300	-25.58	20240103	60600	63.70	20231020	2.32	N	068760	500	207 억		3370453	N	N	652	N	00	N
129	20240508	090522	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99600	400	2	0.40	964133400	9651	3.30	100000	100400	99200	128900	69500	99200	99900.13	8.10	0	-4768	102933	101066	99033	97166	95133	102000	98100	208	29700	500	71420	100	1	41585174	41419	194.53	10.54	12	0.02	512.00	9454.00	133300	20240103	-25.28	57785	20231020	72.36	133300	-25.28	20240103	87700	13.57	20240417	133300	-25.28	20240103	60600	64.36	20231020	2.32	N	068760	500	207 억		3370453	N	N	652	N	00	N
130	20240503	160532	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95600	-300	5	-0.31	7624523900	79142	84.78	97000	97500	95000	124600	67200	95900	96340.37	8.17	0	-2220	98233	97066	96033	94866	93833	96550	94350	208	28700	500	69040	100	1	41585174	39755	186.72	10.11	12	0.19	512.00	9454.00	133300	20240103	-28.28	57785	20231020	65.44	133300	-28.28	20240103	87700	9.01	20240417	133300	-28.28	20240103	60600	57.76	20231020	2.32	N	068760	500	207 억		3398387	N	N	304	N	00	N
131	20240503	150532	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95700	-200	5	-0.21	6984261600	72448	77.61	97000	97500	95000	124600	67200	95900	96403.79	8.17	0	-3680	98233	97066	96033	94866	93833	96550	94350	208	28700	500	69040	100	1	41585174	39797	186.91	10.12	12	0.17	512.00	9454.00	133300	20240103	-28.21	57785	20231020	65.61	133300	-28.21	20240103	87700	9.12	20240417	133300	-28.21	20240103	60600	57.92	20231020	2.32	N	068760	500	207 억		3398387	N	N	212	N	00	N
132	20240503	140531	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96100	200	2	0.21	6004309100	62224	66.66	97000	97500	95000	124600	67200	95900	96495.08	8.17	0	-4153	98233	97066	96033	94866	93833	96550	94350	208	28700	500	69040	100	1	41585174	39963	187.70	10.17	12	0.15	512.00	9454.00	133300	20240103	-27.91	57785	20231020	66.31	133300	-27.91	20240103	87700	9.58	20240417	133300	-27.91	20240103	60600	58.58	20231020	2.32	N	068760	500	207 억		3398387	N	N	212	N	00	N
133	20240503	130533	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96200	300	2	0.31	5359290800	55521	59.47	97000	97500	95000	124600	67200	95900	96527.29	8.17	0	-3148	98233	97066	96033	94866	93833	96550	94350	208	28700	500	69040	100	1	41585174	40005	187.89	10.18	12	0.13	512.00	9454.00	133300	20240103	-27.83	57785	20231020	66.48	133300	-27.83	20240103	87700	9.69	20240417	133300	-27.83	20240103	60600	58.75	20231020	2.32	N	068760	500	207 억		3398387	N	N	212	N	00	N
134	20240503	120530	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96100	200	2	0.21	4998450000	51765	55.45	97000	97500	95000	124600	67200	95900	96560.43	8.17	0	-2819	98233	97066	96033	94866	93833	96550	94350	208	28700	500	69040	100	1	41585174	39963	187.70	10.17	12	0.12	512.00	9454.00	133300	20240103	-27.91	57785	20231020	66.31	133300	-27.91	20240103	87700	9.58	20240417	133300	-27.91	20240103	60600	58.58	20231020	2.32	N	068760	500	207 억		3398387	N	N	212	N	00	N
135	20240503	110529	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96200	300	2	0.31	4219971600	43619	46.73	97000	97500	95800	124600	67200	95900	96746.20	8.17	0	-2772	98233	97066	96033	94866	93833	96550	94350	208	28700	500	69040	100	1	41585174	40005	187.89	10.18	12	0.10	512.00	9454.00	133300	20240103	-27.83	57785	20231020	66.48	133300	-27.83	20240103	87700	9.69	20240417	133300	-27.83	20240103	60600	58.75	20231020	2.32	N	068760	500	207 억		3398387	N	N	212	N	00	N
136	20240503	100528	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96400	500	2	0.52	3054875400	31487	33.73	97000	97500	96300	124600	67200	95900	97020.25	8.17	0	-1759	98233	97066	96033	94866	93833	96550	94350	208	28700	500	69040	100	1	41585174	40088	188.28	10.20	12	0.08	512.00	9454.00	133300	20240103	-27.68	57785	20231020	66.83	133300	-27.68	20240103	87700	9.92	20240417	133300	-27.68	20240103	60600	59.08	20231020	2.32	N	068760	500	207 억		3398387	N	N	212	N	00	N
137	20240503	090526	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97300	1400	2	1.46	494805100	5091	5.45	97000	97500	96800	124600	67200	95900	97192.38	8.17	0	1074	98233	97066	96033	94866	93833	96550	94350	208	28700	500	69040	100	1	41585174	40462	190.04	10.29	12	0.01	512.00	9454.00	133300	20240103	-27.01	57785	20231020	68.38	133300	-27.01	20240103	87700	10.95	20240417	133300	-27.01	20240103	60600	60.56	20231020	2.32	N	068760	500	207 억		3398387	N	N	212	N	00	N
138	20240502	160525	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95900	-200	5	-0.21	8944976700	92955	34.45	96100	97200	95000	124900	67300	96100	96229.74	8.20	0	-10769	100633	98366	95233	92966	89833	99500	94100	208	28800	500	69190	100	1	41585174	39880	187.30	10.14	12	0.22	512.00	9454.00	133300	20240103	-28.06	57785	20231020	65.96	133300	-28.06	20240103	87700	9.35	20240417	133300	-28.06	20240103	60600	58.25	20231020	2.33	N	068760	500	207 억		3409360	N	N	212	N	00	N
139	20240502	150527	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95700	-400	5	-0.42	8321629000	86454	32.04	96100	97200	95000	124900	67300	96100	96255.06	8.20	0	-12232	100633	98366	95233	92966	89833	99500	94100	208	28800	500	69190	100	1	41585174	39797	186.91	10.12	12	0.21	512.00	9454.00	133300	20240103	-28.21	57785	20231020	65.61	133300	-28.21	20240103	87700	9.12	20240417	133300	-28.21	20240103	60600	57.92	20231020	2.33	N	068760	500	207 억		3409360	N	N	830	N	00	N
140	20240502	140524	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96200	100	2	0.10	7419847000	77065	28.56	96100	97200	95000	124900	67300	96100	96280.47	8.20	0	-12157	100633	98366	95233	92966	89833	99500	94100	208	28800	500	69190	100	1	41585174	40005	187.89	10.18	12	0.19	512.00	9454.00	133300	20240103	-27.83	57785	20231020	66.48	133300	-27.83	20240103	87700	9.69	20240417	133300	-27.83	20240103	60600	58.75	20231020	2.33	N	068760	500	207 억		3409360	N	N	830	N	00	N
141	20240502	130523	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97100	1000	2	1.04	6075148600	63152	23.41	96100	97200	95000	124900	67300	96100	96198.89	8.20	0	-4823	100633	98366	95233	92966	89833	99500	94100	208	28800	500	69190	100	1	41585174	40379	189.65	10.27	12	0.15	512.00	9454.00	133300	20240103	-27.16	57785	20231020	68.04	133300	-27.16	20240103	87700	10.72	20240417	133300	-27.16	20240103	60600	60.23	20231020	2.33	N	068760	500	207 억		3409360	N	N	830	N	00	N
142	20240502	120522	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96800	700	2	0.73	5239114100	54523	20.21	96100	97000	95000	124900	67300	96100	96089.98	8.20	0	-4364	100633	98366	95233	92966	89833	99500	94100	208	28800	500	69190	100	1	41585174	40254	189.06	10.24	12	0.13	512.00	9454.00	133300	20240103	-27.38	57785	20231020	67.52	133300	-27.38	20240103	87700	10.38	20240417	133300	-27.38	20240103	60600	59.74	20231020	2.33	N	068760	500	207 억		3409360	N	N	830	N	00	N
143	20240502	110521	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96700	600	2	0.62	4282810300	44622	16.54	96100	97000	95000	124900	67300	96100	95979.69	8.20	0	-4876	100633	98366	95233	92966	89833	99500	94100	208	28800	500	69190	100	1	41585174	40213	188.87	10.23	12	0.11	512.00	9454.00	133300	20240103	-27.46	57785	20231020	67.34	133300	-27.46	20240103	87700	10.26	20240417	133300	-27.46	20240103	60600	59.57	20231020	2.33	N	068760	500	207 억		3409360	N	N	830	N	00	N
144	20240502	100520	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96300	200	2	0.21	2928458000	30605	11.34	96100	96500	95000	124900	67300	96100	95685.08	8.20	0	-2702	100633	98366	95233	92966	89833	99500	94100	208	28800	500	69190	100	1	41585174	40047	188.09	10.19	12	0.07	512.00	9454.00	133300	20240103	-27.76	57785	20231020	66.65	133300	-27.76	20240103	87700	9.81	20240417	133300	-27.76	20240103	60600	58.91	20231020	2.33	N	068760	500	207 억		3409360	N	N	830	N	00	N
145	20240502	090521	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95300	-800	5	-0.83	1011564200	10596	3.93	96100	96100	95000	124900	67300	96100	95464.27	8.20	0	-2536	100633	98366	95233	92966	89833	99500	94100	208	28800	500	69190	100	1	41585174	39631	186.13	10.08	12	0.03	512.00	9454.00	133300	20240103	-28.51	57785	20231020	64.92	133300	-28.51	20240103	87700	8.67	20240417	133300	-28.51	20240103	60600	57.26	20231020	2.33	N	068760	500	207 억		3409360	N	N	830	N	00	N