KissMeData/290650/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	161135	57	100.00	KSQ150		제약	N	N	N	N		N	18900	-410	5	-2.12	6668286210	351932	167.49	19200	19480	18760	25100	13520	19310	18947.90	8.53	0	-101378	20436	19872	19436	18872	18436	19655	18655	114	5790	500	14280	10	1	22684891	4287	8.86	2.84	12	1.55	2132.00	6649.00	41700	20230724	-54.68	18230	20240527	3.68	29500	-35.93	20240102	18230	3.68	20240527	41700	-54.68	20230724	18230	3.68	20240527	3.02	N	290650	500	113 억		1934449	N	N	247	N	00	N
3	20240531	151136	57	100.00	KSQ150		제약	N	N	N	N		N	19080	-230	5	-1.19	3222755210	169692	80.76	19200	19480	18760	25100	13520	19310	18991.79	8.53	0	-58200	20436	19872	19436	18872	18436	19655	18655	114	5790	500	14280	10	1	22684891	4328	8.95	2.87	12	0.75	2132.00	6649.00	41700	20230724	-54.24	18230	20240527	4.66	29500	-35.32	20240102	18230	4.66	20240527	41700	-54.24	20230724	18230	4.66	20240527	3.02	N	290650	500	113 억		1934449	N	N	4	N	00	N
4	20240531	141134	57	100.00	KSQ150		제약	N	N	N	N		N	19030	-280	5	-1.45	2590046010	136443	64.94	19200	19480	18760	25100	13520	19310	18982.62	8.53	0	-59836	20436	19872	19436	18872	18436	19655	18655	114	5790	500	14280	10	1	22684891	4317	8.93	2.86	12	0.60	2132.00	6649.00	41700	20230724	-54.36	18230	20240527	4.39	29500	-35.49	20240102	18230	4.39	20240527	41700	-54.36	20230724	18230	4.39	20240527	3.02	N	290650	500	113 억		1934449	N	N	4	N	00	N
5	20240531	131138	57	100.00	KSQ150		제약	N	N	N	N		N	18930	-380	5	-1.97	2354703510	124049	59.04	19200	19480	18760	25100	13520	19310	18982.04	8.53	0	-56280	20436	19872	19436	18872	18436	19655	18655	114	5790	500	14280	10	1	22684891	4294	8.88	2.85	12	0.55	2132.00	6649.00	41700	20230724	-54.60	18230	20240527	3.84	29500	-35.83	20240102	18230	3.84	20240527	41700	-54.60	20230724	18230	3.84	20240527	3.02	N	290650	500	113 억		1934449	N	N	4	N	00	N
6	20240531	121140	57	100.00	KSQ150		제약	N	N	N	N		N	18940	-370	5	-1.92	1897326890	99740	47.47	19200	19480	18800	25100	13520	19310	19022.73	8.53	0	-44907	20436	19872	19436	18872	18436	19655	18655	114	5790	500	14280	10	1	22684891	4297	8.88	2.85	12	0.44	2132.00	6649.00	41700	20230724	-54.58	18230	20240527	3.89	29500	-35.80	20240102	18230	3.89	20240527	41700	-54.58	20230724	18230	3.89	20240527	3.02	N	290650	500	113 억		1934449	N	N	4	N	00	N
7	20240531	111137	57	100.00	KSQ150		제약	N	N	N	N		N	18830	-480	5	-2.49	1470337170	77117	36.70	19200	19480	18800	25100	13520	19310	19066.32	8.53	0	-33792	20436	19872	19436	18872	18436	19655	18655	114	5790	500	14280	10	1	22684891	4272	8.83	2.83	12	0.34	2132.00	6649.00	41700	20230724	-54.84	18230	20240527	3.29	29500	-36.17	20240102	18230	3.29	20240527	41700	-54.84	20230724	18230	3.29	20240527	3.02	N	290650	500	113 억		1934449	N	N	4	N	00	N
8	20240531	101134	57	100.00	KSQ150		제약	N	N	N	N		N	19110	-200	5	-1.04	590640340	30700	14.61	19200	19480	19100	25100	13520	19310	19239.10	8.53	0	-8643	20436	19872	19436	18872	18436	19655	18655	114	5790	500	14280	10	1	22684891	4335	8.96	2.87	12	0.14	2132.00	6649.00	41700	20230724	-54.17	18230	20240527	4.83	29500	-35.22	20240102	18230	4.83	20240527	41700	-54.17	20230724	18230	4.83	20240527	3.02	N	290650	500	113 억		1934449	N	N	4	N	00	N
9	20240531	091140	57	100.00	KSQ150		제약	N	N	N	N		N	19420	110	2	0.57	102464860	5301	2.52	19200	19440	19200	25100	13520	19310	19329.35	8.53	0	1667	20436	19872	19436	18872	18436	19655	18655	114	5790	500	14280	10	1	22684891	4405	9.11	2.92	12	0.02	2132.00	6649.00	41700	20230724	-53.43	18230	20240527	6.53	29500	-34.17	20240102	18230	6.53	20240527	41700	-53.43	20230724	18230	6.53	20240527	3.02	N	290650	500	113 억		1934449	N	N	4	N	00	N
10	20240530	161132	57	100.00	KSQ150		제약	N	N	N	N		N	19310	-80	5	-0.41	4065190070	209686	178.52	19400	20000	19000	25200	13580	19390	19387.05	8.59	0	-32747	19803	19596	19183	18976	18563	19700	19080	114	5810	500	14340	10	1	22684891	4380	9.06	2.90	12	0.92	2132.00	6649.00	41700	20230724	-53.69	18230	20240527	5.92	29500	-34.54	20240102	18230	5.92	20240527	41700	-53.69	20230724	18230	5.92	20240527	2.98	N	290650	500	113 억		1949741	N	N	4	N	00	N
11	20240530	151132	57	100.00	KSQ150		제약	N	N	N	N		N	19270	-120	5	-0.62	3881278340	200146	170.40	19400	20000	19000	25200	13580	19390	19392.24	8.59	0	-28830	19803	19596	19183	18976	18563	19700	19080	114	5810	500	14340	10	1	22684891	4371	9.04	2.90	12	0.88	2132.00	6649.00	41700	20230724	-53.79	18230	20240527	5.70	29500	-34.68	20240102	18230	5.70	20240527	41700	-53.79	20230724	18230	5.70	20240527	2.98	N	290650	500	113 억		1949741	N	N	18	N	00	N
12	20240530	141131	57	100.00	KSQ150		제약	N	N	N	N		N	19390	0	3	0.00	3137065180	161515	137.51	19400	20000	19000	25200	13580	19390	19422.75	8.59	0	-19487	19803	19596	19183	18976	18563	19700	19080	114	5810	500	14340	10	1	22684891	4399	9.09	2.92	12	0.71	2132.00	6649.00	41700	20230724	-53.50	18230	20240527	6.36	29500	-34.27	20240102	18230	6.36	20240527	41700	-53.50	20230724	18230	6.36	20240527	2.98	N	290650	500	113 억		1949741	N	N	18	N	00	N
13	20240530	131133	57	100.00	KSQ150		제약	N	N	N	N		N	19270	-120	5	-0.62	1246588390	64687	55.07	19400	19510	19000	25200	13580	19390	19271.07	8.59	0	-7185	19803	19596	19183	18976	18563	19700	19080	114	5810	500	14340	10	1	22684891	4371	9.04	2.90	12	0.29	2132.00	6649.00	41700	20230724	-53.79	18230	20240527	5.70	29500	-34.68	20240102	18230	5.70	20240527	41700	-53.79	20230724	18230	5.70	20240527	2.98	N	290650	500	113 억		1949741	N	N	18	N	00	N
14	20240530	121130	57	100.00	KSQ150		제약	N	N	N	N		N	19290	-100	5	-0.52	1107885710	57491	48.95	19400	19510	19000	25200	13580	19390	19270.58	8.59	0	-6066	19803	19596	19183	18976	18563	19700	19080	114	5810	500	14340	10	1	22684891	4376	9.05	2.90	12	0.25	2132.00	6649.00	41700	20230724	-53.74	18230	20240527	5.81	29500	-34.61	20240102	18230	5.81	20240527	41700	-53.74	20230724	18230	5.81	20240527	2.98	N	290650	500	113 억		1949741	N	N	18	N	00	N
15	20240530	111132	57	100.00	KSQ150		제약	N	N	N	N		N	19410	20	2	0.10	966160380	50155	42.70	19400	19510	19000	25200	13580	19390	19263.48	8.59	0	-3604	19803	19596	19183	18976	18563	19700	19080	114	5810	500	14340	10	1	22684891	4403	9.10	2.92	12	0.22	2132.00	6649.00	41700	20230724	-53.45	18230	20240527	6.47	29500	-34.20	20240102	18230	6.47	20240527	41700	-53.45	20230724	18230	6.47	20240527	2.98	N	290650	500	113 억		1949741	N	N	18	N	00	N
16	20240530	101135	57	100.00	KSQ150		제약	N	N	N	N		N	19150	-240	5	-1.24	509808710	26524	22.58	19400	19500	19000	25200	13580	19390	19220.62	8.59	0	-1549	19803	19596	19183	18976	18563	19700	19080	114	5810	500	14340	10	1	22684891	4344	8.98	2.88	12	0.12	2132.00	6649.00	41700	20230724	-54.08	18230	20240527	5.05	29500	-35.08	20240102	18230	5.05	20240527	41700	-54.08	20230724	18230	5.05	20240527	2.98	N	290650	500	113 억		1949741	N	N	18	N	00	N
17	20240530	091133	57	100.00	KSQ150		제약	N	N	N	N		N	19360	-30	5	-0.15	99589330	5173	4.40	19400	19410	19000	25200	13580	19390	19251.59	8.59	0	-801	19803	19596	19183	18976	18563	19700	19080	114	5810	500	14340	10	1	22684891	4392	9.08	2.91	12	0.02	2132.00	6649.00	41700	20230724	-53.57	18230	20240527	6.20	29500	-34.37	20240102	18230	6.20	20240527	41700	-53.57	20230724	18230	6.20	20240527	2.98	N	290650	500	113 억		1949741	N	N	18	N	00	N
18	20240529	161124	57	100.00	KSQ150		제약	N	N	N	N		N	19390	240	2	1.25	2212429230	116753	75.85	19020	19390	18770	24850	13410	19150	18948.32	8.67	0	-19552	20016	19582	19366	18932	18716	19475	18825	114	5700	500	14170	10	1	22684891	4399	9.09	2.92	12	0.51	2132.00	6649.00	41700	20230724	-53.50	18230	20240527	6.36	29500	-34.27	20240102	18230	6.36	20240527	41700	-53.50	20230724	18230	6.36	20240527	3.08	N	290650	500	113 억		1967373	N	N	18	N	00	N
19	20240529	151122	57	100.00	KSQ150		제약	N	N	N	N		N	19160	10	2	0.05	1984628980	104961	68.19	19020	19280	18770	24850	13410	19150	18908.25	8.67	0	-16057	20016	19582	19366	18932	18716	19475	18825	114	5700	500	14170	10	1	22684891	4346	8.99	2.88	12	0.46	2132.00	6649.00	41700	20230724	-54.05	18230	20240527	5.10	29500	-35.05	20240102	18230	5.10	20240527	41700	-54.05	20230724	18230	5.10	20240527	3.08	N	290650	500	113 억		1967373	N	N	253	N	00	N
20	20240529	141123	57	100.00	KSQ150		제약	N	N	N	N		N	18960	-190	5	-0.99	1526527720	80866	52.54	19020	19280	18770	24850	13410	19150	18877.25	8.67	0	-17945	20016	19582	19366	18932	18716	19475	18825	114	5700	500	14170	10	1	22684891	4301	8.89	2.85	12	0.36	2132.00	6649.00	41700	20230724	-54.53	18230	20240527	4.00	29500	-35.73	20240102	18230	4.00	20240527	41700	-54.53	20230724	18230	4.00	20240527	3.08	N	290650	500	113 억		1967373	N	N	253	N	00	N
21	20240529	131126	57	100.00	KSQ150		제약	N	N	N	N		N	18900	-250	5	-1.31	1421014490	75282	48.91	19020	19280	18770	24850	13410	19150	18875.89	8.67	0	-17514	20016	19582	19366	18932	18716	19475	18825	114	5700	500	14170	10	1	22684891	4287	8.86	2.84	12	0.33	2132.00	6649.00	41700	20230724	-54.68	18230	20240527	3.68	29500	-35.93	20240102	18230	3.68	20240527	41700	-54.68	20230724	18230	3.68	20240527	3.08	N	290650	500	113 억		1967373	N	N	253	N	00	N
22	20240529	121125	57	100.00	KSQ150		제약	N	N	N	N		N	18860	-290	5	-1.51	1359240050	72011	46.78	19020	19280	18770	24850	13410	19150	18875.45	8.67	0	-17173	20016	19582	19366	18932	18716	19475	18825	114	5700	500	14170	10	1	22684891	4278	8.85	2.84	12	0.32	2132.00	6649.00	41700	20230724	-54.77	18230	20240527	3.46	29500	-36.07	20240102	18230	3.46	20240527	41700	-54.77	20230724	18230	3.46	20240527	3.08	N	290650	500	113 억		1967373	N	N	253	N	00	N
23	20240529	111124	57	100.00	KSQ150		제약	N	N	N	N		N	18940	-210	5	-1.10	1226912150	65004	42.23	19020	19280	18770	24850	13410	19150	18874.41	8.67	0	-15026	20016	19582	19366	18932	18716	19475	18825	114	5700	500	14170	10	1	22684891	4297	8.88	2.85	12	0.29	2132.00	6649.00	41700	20230724	-54.58	18230	20240527	3.89	29500	-35.80	20240102	18230	3.89	20240527	41700	-54.58	20230724	18230	3.89	20240527	3.08	N	290650	500	113 억		1967373	N	N	253	N	00	N
24	20240529	101117	57	100.00	KSQ150		제약	N	N	N	N		N	18830	-320	5	-1.67	991948960	52543	34.14	19020	19280	18770	24850	13410	19150	18878.80	8.67	0	-13558	20016	19582	19366	18932	18716	19475	18825	114	5700	500	14170	10	1	22684891	4272	8.83	2.83	12	0.23	2132.00	6649.00	41700	20230724	-54.84	18230	20240527	3.29	29500	-36.17	20240102	18230	3.29	20240527	41700	-54.84	20230724	18230	3.29	20240527	3.08	N	290650	500	113 억		1967373	N	N	253	N	00	N
25	20240529	091119	57	100.00	KSQ150		제약	N	N	N	N		N	18830	-320	5	-1.67	313928280	16559	10.76	19020	19280	18800	24850	13410	19150	18958.17	8.67	0	-7936	20016	19582	19366	18932	18716	19475	18825	114	5700	500	14170	10	1	22684891	4272	8.83	2.83	12	0.07	2132.00	6649.00	41700	20230724	-54.84	18230	20240527	3.29	29500	-36.17	20240102	18230	3.29	20240527	41700	-54.84	20230724	18230	3.29	20240527	3.08	N	290650	500	113 억		1967373	N	N	253	N	00	N
26	20240528	161115	57	100.00	KSQ150		제약	N	N	N	N		N	19150	-150	5	-0.78	2977797510	153657	49.24	19300	19800	19150	25050	13510	19300	19379.78	8.80	0	-37350	20573	19936	19083	18446	17593	19510	18020	114	5750	500	14280	10	1	22684891	4344	8.98	2.88	12	0.68	2132.00	6649.00	41700	20230724	-54.08	18230	20240527	5.05	29500	-35.08	20240102	18230	5.05	20240527	41700	-54.08	20230724	18230	5.05	20240527	3.02	N	290650	500	113 억		1996967	N	N	253	N	00	N
27	20240528	151117	57	100.00	KSQ150		제약	N	N	N	N		N	19220	-80	5	-0.41	2819602930	145404	46.60	19300	19800	19150	25050	13510	19300	19391.51	8.80	0	-35212	20573	19936	19083	18446	17593	19510	18020	114	5750	500	14280	10	1	22684891	4360	9.02	2.89	12	0.64	2132.00	6649.00	41700	20230724	-53.91	18230	20240527	5.43	29500	-34.85	20240102	18230	5.43	20240527	41700	-53.91	20230724	18230	5.43	20240527	3.02	N	290650	500	113 억		1996967	N	N	40	N	00	N
28	20240528	141120	57	100.00	KSQ150		제약	N	N	N	N		N	19230	-70	5	-0.36	2465996650	127051	40.72	19300	19800	19150	25050	13510	19300	19409.50	8.80	0	-31647	20573	19936	19083	18446	17593	19510	18020	114	5750	500	14280	10	1	22684891	4362	9.02	2.89	12	0.56	2132.00	6649.00	41700	20230724	-53.88	18230	20240527	5.49	29500	-34.81	20240102	18230	5.49	20240527	41700	-53.88	20230724	18230	5.49	20240527	3.02	N	290650	500	113 억		1996967	N	N	40	N	00	N
29	20240528	131115	57	100.00	KSQ150		제약	N	N	N	N		N	19370	70	2	0.36	2096771000	107938	34.59	19300	19800	19150	25050	13510	19300	19425.70	8.80	0	-27798	20573	19936	19083	18446	17593	19510	18020	114	5750	500	14280	10	1	22684891	4394	9.09	2.91	12	0.48	2132.00	6649.00	41700	20230724	-53.55	18230	20240527	6.25	29500	-34.34	20240102	18230	6.25	20240527	41700	-53.55	20230724	18230	6.25	20240527	3.02	N	290650	500	113 억		1996967	N	N	40	N	00	N
30	20240528	121116	57	100.00	KSQ150		제약	N	N	N	N		N	19490	190	2	0.98	1827790630	94160	30.18	19300	19800	19150	25050	13510	19300	19411.54	8.80	0	-25250	20573	19936	19083	18446	17593	19510	18020	114	5750	500	14280	10	1	22684891	4421	9.14	2.93	12	0.42	2132.00	6649.00	41700	20230724	-53.26	18230	20240527	6.91	29500	-33.93	20240102	18230	6.91	20240527	41700	-53.26	20230724	18230	6.91	20240527	3.02	N	290650	500	113 억		1996967	N	N	40	N	00	N
31	20240528	111100	57	100.00	KSQ150		제약	N	N	N	N		N	19330	30	2	0.16	1355727900	69907	22.40	19300	19800	19150	25050	13510	19300	19393.31	8.80	0	-22683	20573	19936	19083	18446	17593	19510	18020	114	5750	500	14280	10	1	22684891	4385	9.07	2.91	12	0.31	2132.00	6649.00	41700	20230724	-53.65	18230	20240527	6.03	29500	-34.47	20240102	18230	6.03	20240527	41700	-53.65	20230724	18230	6.03	20240527	3.02	N	290650	500	113 억		1996967	N	N	40	N	00	N
32	20240528	101116	57	100.00	KSQ150		제약	N	N	N	N		N	19410	110	2	0.57	1068980340	55104	17.66	19300	19800	19150	25050	13510	19300	19399.32	8.80	0	-16463	20573	19936	19083	18446	17593	19510	18020	114	5750	500	14280	10	1	22684891	4403	9.10	2.92	12	0.24	2132.00	6649.00	41700	20230724	-53.45	18230	20240527	6.47	29500	-34.20	20240102	18230	6.47	20240527	41700	-53.45	20230724	18230	6.47	20240527	3.02	N	290650	500	113 억		1996967	N	N	40	N	00	N
33	20240528	091119	57	100.00	KSQ150		제약	N	N	N	N		N	19330	30	2	0.16	87588530	4545	1.46	19300	19480	19180	25050	13510	19300	19271.40	8.80	0	-1081	20573	19936	19083	18446	17593	19510	18020	114	5750	500	14280	10	1	22684891	4385	9.07	2.91	12	0.02	2132.00	6649.00	41700	20230724	-53.65	18230	20240527	6.03	29500	-34.47	20240102	18230	6.03	20240527	41700	-53.65	20230724	18230	6.03	20240527	3.02	N	290650	500	113 억		1996967	N	N	40	N	00	N
34	20240527	161101	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	19300	-280	5	-1.43	5889126360	311633	159.30	19600	19720	18230	25450	13710	19580	18894.69	9.08	0	-45375	20426	20002	19776	19352	19126	19890	19240	114	5870	500	14480	10	1	22684891	4378	9.05	2.90	12	1.37	2132.00	6649.00	41700	20230724	-53.72	18230	20240527	5.87	29500	-34.58	20240102	18230	5.87	20240527	41700	-53.72	20230724	18230	5.87	20240527	3.01	N	290650	500	113 억		2060398	N	N	40	N	00	N
35	20240527	151118	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	19310	-270	5	-1.38	5627617740	298100	152.38	19600	19720	18230	25450	13710	19580	18878.29	9.08	0	-43584	20426	20002	19776	19352	19126	19890	19240	114	5870	500	14480	10	1	22684891	4380	9.06	2.90	12	1.31	2132.00	6649.00	41700	20230724	-53.69	18230	20240527	5.92	29500	-34.54	20240102	18230	5.92	20240527	41700	-53.69	20230724	18230	5.92	20240527	3.01	N	290650	500	113 억		2060398	N	N	91	N	00	N
36	20240527	141115	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	19110	-470	5	-2.40	5259626530	278864	142.55	19600	19720	18230	25450	13710	19580	18860.90	9.08	0	-46000	20426	20002	19776	19352	19126	19890	19240	114	5870	500	14480	10	1	22684891	4335	8.96	2.87	12	1.23	2132.00	6649.00	41700	20230724	-54.17	18230	20240527	4.83	29500	-35.22	20240102	18230	4.83	20240527	41700	-54.17	20230724	18230	4.83	20240527	3.01	N	290650	500	113 억		2060398	N	N	91	N	00	N
37	20240527	131114	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	18940	-640	5	-3.27	4940939530	262105	133.98	19600	19720	18230	25450	13710	19580	18850.99	9.08	0	-48421	20426	20002	19776	19352	19126	19890	19240	114	5870	500	14480	10	1	22684891	4297	8.88	2.85	12	1.16	2132.00	6649.00	41700	20230724	-54.58	18230	20240527	3.89	29500	-35.80	20240102	18230	3.89	20240527	41700	-54.58	20230724	18230	3.89	20240527	3.01	N	290650	500	113 억		2060398	N	N	91	N	00	N
38	20240527	121114	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	18950	-630	5	-3.22	4759745680	252549	129.10	19600	19720	18230	25450	13710	19580	18846.82	9.08	0	-48103	20426	20002	19776	19352	19126	19890	19240	114	5870	500	14480	10	1	22684891	4299	8.89	2.85	12	1.11	2132.00	6649.00	41700	20230724	-54.56	18230	20240527	3.95	29500	-35.76	20240102	18230	3.95	20240527	41700	-54.56	20230724	18230	3.95	20240527	3.01	N	290650	500	113 억		2060398	N	N	91	N	00	N
39	20240527	111114	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	18850	-730	5	-3.73	4239682150	224949	114.99	19600	19720	18230	25450	13710	19580	18847.30	9.08	0	-45041	20426	20002	19776	19352	19126	19890	19240	114	5870	500	14480	10	1	22684891	4276	8.84	2.84	12	0.99	2132.00	6649.00	41700	20230724	-54.80	18230	20240527	3.40	29500	-36.10	20240102	18230	3.40	20240527	41700	-54.80	20230724	18230	3.40	20240527	3.01	N	290650	500	113 억		2060398	N	N	91	N	00	N
40	20240527	101112	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	18830	-750	5	-3.83	3514080180	186379	95.27	19600	19720	18230	25450	13710	19580	18854.49	9.08	0	-46523	20426	20002	19776	19352	19126	19890	19240	114	5870	500	14480	10	1	22684891	4272	8.83	2.83	12	0.82	2132.00	6649.00	41700	20230724	-54.84	18230	20240527	3.29	29500	-36.17	20240102	18230	3.29	20240527	41700	-54.84	20230724	18230	3.29	20240527	3.01	N	290650	500	113 억		2060398	N	N	91	N	00	N
41	20240527	091114	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	19150	-430	5	-2.20	781098100	40627	20.77	19600	19720	19120	25450	13710	19580	19226.08	9.08	0	-13255	20426	20002	19776	19352	19126	19890	19240	114	5870	500	14480	10	1	22684891	4344	8.98	2.88	12	0.18	2132.00	6649.00	41700	20230724	-54.08	19120	20240527	0.16	29500	-35.08	20240102	19120	0.16	20240527	41700	-54.08	20230724	19120	0.16	20240527	3.01	N	290650	500	113 억		2060398	N	N	91	N	00	N
42	20240524	161011	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	19580	-470	5	-2.34	3851846950	194579	179.46	19930	20200	19550	26050	14050	20050	19797.25	9.11	0	-38672	20523	20286	20013	19776	19503	20405	19895	114	6000	500	14830	10	1	22684891	4442	9.18	2.94	12	0.86	2132.00	6649.00	41700	20230724	-53.05	19550	20240524	0.15	29500	-33.63	20240102	19550	0.15	20240524	41700	-53.05	20230724	19550	0.15	20240524	2.98	N	290650	500	113 억		2066013	N	N	91	N	00	N
43	20240524	151012	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	19620	-430	5	-2.14	3662749080	184928	170.56	19930	20200	19550	26050	14050	20050	19806.35	9.11	0	-37411	20523	20286	20013	19776	19503	20405	19895	114	6000	500	14830	10	1	22684891	4451	9.20	2.95	12	0.82	2132.00	6649.00	41700	20230724	-52.95	19550	20240524	0.36	29500	-33.49	20240102	19550	0.36	20240524	41700	-52.95	20230724	19550	0.36	20240524	2.98	N	290650	500	113 억		2066013	N	N	44	N	00	N
44	20240524	141019	57	100.00	KSQ150		제약	N	N	N	N		N	19770	-280	5	-1.40	2699898470	135938	125.38	19930	20200	19710	26050	14050	20050	19861.25	9.11	0	-29529	20523	20286	20013	19776	19503	20405	19895	114	6000	500	14830	10	1	22684891	4485	9.27	2.97	12	0.60	2132.00	6649.00	41700	20230724	-52.59	19600	20240426	0.87	29500	-32.98	20240102	19600	0.87	20240426	41700	-52.59	20230724	19600	0.87	20240426	2.98	N	290650	500	113 억		2066013	N	N	44	N	00	N
45	20240524	131013	57	100.00	KSQ150		제약	N	N	N	N		N	19790	-260	5	-1.30	1818044860	91284	84.19	19930	20200	19760	26050	14050	20050	19916.36	9.11	0	-21001	20523	20286	20013	19776	19503	20405	19895	114	6000	500	14830	10	1	22684891	4489	9.28	2.98	12	0.40	2132.00	6649.00	41700	20230724	-52.54	19600	20240426	0.97	29500	-32.92	20240102	19600	0.97	20240426	41700	-52.54	20230724	19600	0.97	20240426	2.98	N	290650	500	113 억		2066013	N	N	44	N	00	N
46	20240524	121015	57	100.00	KSQ150		제약	N	N	N	N		N	20000	-50	5	-0.25	854596700	42782	39.46	19930	20200	19840	26050	14050	20050	19975.61	9.11	0	-13110	20523	20286	20013	19776	19503	20405	19895	114	6000	500	14830	50	1	22684891	4537	9.38	3.01	12	0.19	2132.00	6649.00	41700	20230724	-52.04	19600	20240426	2.04	29500	-32.20	20240102	19600	2.04	20240426	41700	-52.04	20230724	19600	2.04	20240426	2.98	N	290650	500	113 억		2066013	N	N	44	N	00	N
47	20240524	111012	57	100.00	KSQ150		제약	N	N	N	N		N	20050	0	3	0.00	709867510	35545	32.78	19930	20200	19840	26050	14050	20050	19970.95	9.11	0	-11181	20523	20286	20013	19776	19503	20405	19895	114	6000	500	14830	50	1	22684891	4548	9.40	3.02	12	0.16	2132.00	6649.00	41700	20230724	-51.92	19600	20240426	2.30	29500	-32.03	20240102	19600	2.30	20240426	41700	-51.92	20230724	19600	2.30	20240426	2.98	N	290650	500	113 억		2066013	N	N	44	N	00	N
48	20240524	101020	57	100.00	KSQ150		제약	N	N	N	N		N	20050	0	3	0.00	452996910	22752	20.98	19930	20050	19840	26050	14050	20050	19910.20	9.11	0	-9191	20523	20286	20013	19776	19503	20405	19895	114	6000	500	14830	50	1	22684891	4548	9.40	3.02	12	0.10	2132.00	6649.00	41700	20230724	-51.92	19600	20240426	2.30	29500	-32.03	20240102	19600	2.30	20240426	41700	-51.92	20230724	19600	2.30	20240426	2.98	N	290650	500	113 억		2066013	N	N	44	N	00	N
49	20240524	091014	57	100.00	KSQ150		제약	N	N	N	N		N	19930	-120	5	-0.60	170044070	8544	7.88	19930	20000	19860	26050	14050	20050	19902.16	9.11	0	-4637	20523	20286	20013	19776	19503	20405	19895	114	6000	500	14830	10	1	22684891	4521	9.35	3.00	12	0.04	2132.00	6649.00	41700	20230724	-52.21	19600	20240426	1.68	29500	-32.44	20240102	19600	1.68	20240426	41700	-52.21	20230724	19600	1.68	20240426	2.98	N	290650	500	113 억		2066013	N	N	44	N	00	N
50	20240523	161012	57	100.00	KSQ150		제약	N	N	N	N		N	20050	0	3	0.00	2142777220	107548	60.63	20000	20250	19740	26050	14050	20050	19923.64	9.10	0	-16579	21236	20642	20256	19662	19276	20450	19470	114	6000	500	14830	50	1	22684891	4548	9.40	3.02	12	0.47	2132.00	6649.00	41700	20230724	-51.92	19600	20240426	2.30	29500	-32.03	20240102	19600	2.30	20240426	41700	-51.92	20230724	19600	2.30	20240426	3.00	N	290650	500	113 억		2063639	N	N	44	N	00	N
51	20240523	151014	57	100.00	KSQ150		제약	N	N	N	N		N	20100	50	2	0.25	2061561770	103507	58.35	20000	20250	19740	26050	14050	20050	19917.12	9.10	0	-17176	21236	20642	20256	19662	19276	20450	19470	114	6000	500	14830	50	1	22684891	4560	9.43	3.02	12	0.46	2132.00	6649.00	41700	20230724	-51.80	19600	20240426	2.55	29500	-31.86	20240102	19600	2.55	20240426	41700	-51.80	20230724	19600	2.55	20240426	3.00	N	290650	500	113 억		2063639	N	N	99	N	00	N
52	20240523	141017	57	100.00	KSQ150		제약	N	N	N	N		N	20150	100	2	0.50	1868058870	93900	52.93	20000	20150	19740	26050	14050	20050	19894.13	9.10	0	-15070	21236	20642	20256	19662	19276	20450	19470	114	6000	500	14830	50	1	22684891	4571	9.45	3.03	12	0.41	2132.00	6649.00	41700	20230724	-51.68	19600	20240426	2.81	29500	-31.69	20240102	19600	2.81	20240426	41700	-51.68	20230724	19600	2.81	20240426	3.00	N	290650	500	113 억		2063639	N	N	99	N	00	N
53	20240523	131016	57	100.00	KSQ150		제약	N	N	N	N		N	20000	-50	5	-0.25	1779124950	89464	50.43	20000	20100	19740	26050	14050	20050	19886.49	9.10	0	-13161	21236	20642	20256	19662	19276	20450	19470	114	6000	500	14830	50	1	22684891	4537	9.38	3.01	12	0.39	2132.00	6649.00	41700	20230724	-52.04	19600	20240426	2.04	29500	-32.20	20240102	19600	2.04	20240426	41700	-52.04	20230724	19600	2.04	20240426	3.00	N	290650	500	113 억		2063639	N	N	99	N	00	N
54	20240523	121012	57	100.00	KSQ150		제약	N	N	N	N		N	19860	-190	5	-0.95	1590663710	80018	45.11	20000	20100	19740	26050	14050	20050	19878.82	9.10	0	-11103	21236	20642	20256	19662	19276	20450	19470	114	6000	500	14830	10	1	22684891	4505	9.32	2.99	12	0.35	2132.00	6649.00	41700	20230724	-52.37	19600	20240426	1.33	29500	-32.68	20240102	19600	1.33	20240426	41700	-52.37	20230724	19600	1.33	20240426	3.00	N	290650	500	113 억		2063639	N	N	99	N	00	N
55	20240523	111009	57	100.00	KSQ150		제약	N	N	N	N		N	19950	-100	5	-0.50	1308485410	65853	37.12	20000	20100	19740	26050	14050	20050	19869.79	9.10	0	-4726	21236	20642	20256	19662	19276	20450	19470	114	6000	500	14830	10	1	22684891	4526	9.36	3.00	12	0.29	2132.00	6649.00	41700	20230724	-52.16	19600	20240426	1.79	29500	-32.37	20240102	19600	1.79	20240426	41700	-52.16	20230724	19600	1.79	20240426	3.00	N	290650	500	113 억		2063639	N	N	99	N	00	N
56	20240523	101013	57	100.00	KSQ150		제약	N	N	N	N		N	19940	-110	5	-0.55	1124878910	56666	31.94	20000	20100	19740	26050	14050	20050	19851.04	9.10	0	-3902	21236	20642	20256	19662	19276	20450	19470	114	6000	500	14830	10	1	22684891	4523	9.35	3.00	12	0.25	2132.00	6649.00	41700	20230724	-52.18	19600	20240426	1.73	29500	-32.41	20240102	19600	1.73	20240426	41700	-52.18	20230724	19600	1.73	20240426	3.00	N	290650	500	113 억		2063639	N	N	99	N	00	N
57	20240523	091017	57	100.00	KSQ150		제약	N	N	N	N		N	19840	-210	5	-1.05	215850810	10868	6.13	20000	20050	19760	26050	14050	20050	19861.13	9.10	0	-6298	21236	20642	20256	19662	19276	20450	19470	114	6000	500	14830	10	1	22684891	4501	9.31	2.98	12	0.05	2132.00	6649.00	41700	20230724	-52.42	19600	20240426	1.22	29500	-32.75	20240102	19600	1.22	20240426	41700	-52.42	20230724	19600	1.22	20240426	3.00	N	290650	500	113 억		2063639	N	N	99	N	00	N
58	20240522	161002	57	100.00	KSQ150		제약	N	N	N	N		N	20050	-550	5	-2.67	3545172770	176121	185.64	20850	20850	19870	26750	14450	20600	20129.22	9.23	0	-28847	21566	21082	20816	20332	20066	20950	20200	114	6150	500	15240	50	1	22684891	4548	9.40	3.02	12	0.78	2132.00	6649.00	41700	20230724	-51.92	19600	20240426	2.30	29500	-32.03	20240102	19600	2.30	20240426	41700	-51.92	20230724	19600	2.30	20240426	2.94	N	290650	500	113 억		2092897	N	N	99	N	00	N
59	20240522	151010	57	100.00	KSQ150		제약	N	N	N	N		N	20050	-550	5	-2.67	3402770420	169030	178.17	20850	20850	19870	26750	14450	20600	20131.16	9.23	0	-27562	21566	21082	20816	20332	20066	20950	20200	114	6150	500	15240	50	1	22684891	4548	9.40	3.02	12	0.75	2132.00	6649.00	41700	20230724	-51.92	19600	20240426	2.30	29500	-32.03	20240102	19600	2.30	20240426	41700	-51.92	20230724	19600	2.30	20240426	2.94	N	290650	500	113 억		2092897	N	N	226	N	00	N
60	20240522	141010	57	100.00	KSQ150		제약	N	N	N	N		N	20050	-550	5	-2.67	3032776330	150542	158.68	20850	20850	19870	26750	14450	20600	20145.71	9.23	0	-25168	21566	21082	20816	20332	20066	20950	20200	114	6150	500	15240	50	1	22684891	4548	9.40	3.02	12	0.66	2132.00	6649.00	41700	20230724	-51.92	19600	20240426	2.30	29500	-32.03	20240102	19600	2.30	20240426	41700	-51.92	20230724	19600	2.30	20240426	2.94	N	290650	500	113 억		2092897	N	N	226	N	00	N
61	20240522	131007	57	100.00	KSQ150		제약	N	N	N	N		N	20050	-550	5	-2.67	2872886380	142567	150.27	20850	20850	19870	26750	14450	20600	20151.13	9.23	0	-21829	21566	21082	20816	20332	20066	20950	20200	114	6150	500	15240	50	1	22684891	4548	9.40	3.02	12	0.63	2132.00	6649.00	41700	20230724	-51.92	19600	20240426	2.30	29500	-32.03	20240102	19600	2.30	20240426	41700	-51.92	20230724	19600	2.30	20240426	2.94	N	290650	500	113 억		2092897	N	N	226	N	00	N
62	20240522	121126	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-500	5	-2.43	2731159680	135503	142.83	20850	20850	19870	26750	14450	20600	20155.71	9.23	0	-19084	21566	21082	20816	20332	20066	20950	20200	114	6150	500	15240	50	1	22684891	4560	9.43	3.02	12	0.60	2132.00	6649.00	41700	20230724	-51.80	19600	20240426	2.55	29500	-31.86	20240102	19600	2.55	20240426	41700	-51.80	20230724	19600	2.55	20240426	2.94	N	290650	500	113 억		2092897	N	N	226	N	00	N
63	20240522	111012	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-500	5	-2.43	2575158630	127751	134.66	20850	20850	19870	26750	14450	20600	20157.64	9.23	0	-17044	21566	21082	20816	20332	20066	20950	20200	114	6150	500	15240	50	1	22684891	4560	9.43	3.02	12	0.56	2132.00	6649.00	41700	20230724	-51.80	19600	20240426	2.55	29500	-31.86	20240102	19600	2.55	20240426	41700	-51.80	20230724	19600	2.55	20240426	2.94	N	290650	500	113 억		2092897	N	N	226	N	00	N
64	20240522	101009	57	100.00	KSQ150		제약	N	N	N	N		N	19950	-650	5	-3.16	2116612590	104883	110.55	20850	20850	19870	26750	14450	20600	20180.70	9.23	0	-15240	21566	21082	20816	20332	20066	20950	20200	114	6150	500	15240	10	1	22684891	4526	9.36	3.00	12	0.46	2132.00	6649.00	41700	20230724	-52.16	19600	20240426	1.79	29500	-32.37	20240102	19600	1.79	20240426	41700	-52.16	20230724	19600	1.79	20240426	2.94	N	290650	500	113 억		2092897	N	N	226	N	00	N
65	20240522	091011	57	100.00	KSQ150		제약	N	N	N	N		N	20550	-50	5	-0.24	135173400	6554	6.91	20850	20850	20450	26750	14450	20600	20624.57	9.23	0	-2472	21566	21082	20816	20332	20066	20950	20200	114	6150	500	15240	50	1	22684891	4662	9.64	3.09	12	0.03	2132.00	6649.00	41700	20230724	-50.72	19600	20240426	4.85	29500	-30.34	20240102	19600	4.85	20240426	41700	-50.72	20230724	19600	4.85	20240426	2.94	N	290650	500	113 억		2092897	N	N	226	N	00	N
66	20240521	160954	57	100.00	KSQ150		제약	N	N	N	N		N	20600	-650	5	-3.06	1954643600	94029	54.45	21300	21300	20550	27600	14900	21250	20787.81	9.26	0	-12112	22550	21900	21550	20900	20550	21725	20725	114	6350	500	15720	50	1	22684891	4673	9.66	3.10	12	0.41	2132.00	6649.00	41700	20230724	-50.60	19600	20240426	5.10	29500	-30.17	20240102	19600	5.10	20240426	41700	-50.60	20230724	19600	5.10	20240426	2.98	N	290650	500	113 억		2101604	N	N	226	N	00	N
67	20240521	151005	57	100.00	KSQ150		제약	N	N	N	N		N	20750	-500	5	-2.35	1795620750	86325	49.99	21300	21300	20550	27600	14900	21250	20800.70	9.26	0	-11780	22550	21900	21550	20900	20550	21725	20725	114	6350	500	15720	50	1	22684891	4707	9.73	3.12	12	0.38	2132.00	6649.00	41700	20230724	-50.24	19600	20240426	5.87	29500	-29.66	20240102	19600	5.87	20240426	41700	-50.24	20230724	19600	5.87	20240426	2.98	N	290650	500	113 억		2101604	N	N	446	N	00	N
68	20240521	141006	57	100.00	KSQ150		제약	N	N	N	N		N	20700	-550	5	-2.59	1702107000	81808	47.37	21300	21300	20550	27600	14900	21250	20806.12	9.26	0	-11443	22550	21900	21550	20900	20550	21725	20725	114	6350	500	15720	50	1	22684891	4696	9.71	3.11	12	0.36	2132.00	6649.00	41700	20230724	-50.36	19600	20240426	5.61	29500	-29.83	20240102	19600	5.61	20240426	41700	-50.36	20230724	19600	5.61	20240426	2.98	N	290650	500	113 억		2101604	N	N	446	N	00	N
69	20240521	131005	57	100.00	KSQ150		제약	N	N	N	N		N	20700	-550	5	-2.59	1481694800	71165	41.21	21300	21300	20550	27600	14900	21250	20820.56	9.26	0	-9701	22550	21900	21550	20900	20550	21725	20725	114	6350	500	15720	50	1	22684891	4696	9.71	3.11	12	0.31	2132.00	6649.00	41700	20230724	-50.36	19600	20240426	5.61	29500	-29.83	20240102	19600	5.61	20240426	41700	-50.36	20230724	19600	5.61	20240426	2.98	N	290650	500	113 억		2101604	N	N	446	N	00	N
70	20240521	121002	57	100.00	KSQ150		제약	N	N	N	N		N	20650	-600	5	-2.82	1126386300	53961	31.25	21300	21300	20550	27600	14900	21250	20874.08	9.26	0	-12064	22550	21900	21550	20900	20550	21725	20725	114	6350	500	15720	50	1	22684891	4684	9.69	3.11	12	0.24	2132.00	6649.00	41700	20230724	-50.48	19600	20240426	5.36	29500	-30.00	20240102	19600	5.36	20240426	41700	-50.48	20230724	19600	5.36	20240426	2.98	N	290650	500	113 억		2101604	N	N	446	N	00	N
71	20240521	111002	57	100.00	KSQ150		제약	N	N	N	N		N	20900	-350	5	-1.65	866399050	41402	23.98	21300	21300	20650	27600	14900	21250	20926.50	9.26	0	-8987	22550	21900	21550	20900	20550	21725	20725	114	6350	500	15720	50	1	22684891	4741	9.80	3.14	12	0.18	2132.00	6649.00	41700	20230724	-49.88	19600	20240426	6.63	29500	-29.15	20240102	19600	6.63	20240426	41700	-49.88	20230724	19600	6.63	20240426	2.98	N	290650	500	113 억		2101604	N	N	446	N	00	N
72	20240521	101004	57	100.00	KSQ150		제약	N	N	N	N		N	21000	-250	5	-1.18	500782350	23846	13.81	21300	21300	20850	27600	14900	21250	21000.69	9.26	0	-5743	22550	21900	21550	20900	20550	21725	20725	114	6350	500	15720	50	1	22684891	4764	9.85	3.16	12	0.11	2132.00	6649.00	41700	20230724	-49.64	19600	20240426	7.14	29500	-28.81	20240102	19600	7.14	20240426	41700	-49.64	20230724	19600	7.14	20240426	2.98	N	290650	500	113 억		2101604	N	N	446	N	00	N
73	20240521	091000	57	100.00	KSQ150		제약	N	N	N	N		N	21100	-150	5	-0.71	116215800	5490	3.18	21300	21300	21050	27600	14900	21250	21168.63	9.26	0	-1343	22550	21900	21550	20900	20550	21725	20725	114	6350	500	15720	50	1	22684891	4787	9.90	3.17	12	0.02	2132.00	6649.00	41700	20230724	-49.40	19600	20240426	7.65	29500	-28.47	20240102	19600	7.65	20240426	41700	-49.40	20230724	19600	7.65	20240426	2.98	N	290650	500	113 억		2101604	N	N	446	N	00	N
74	20240517	161006	57	100.00	KSQ150		제약	N	N	N	N		N	22200	1200	2	5.71	8941351250	398749	534.42	21400	23300	21350	27300	14700	21000	22423.77	9.22	0	32488	21700	21350	21100	20750	20500	21225	20625	114	6300	500	15540	50	1	22684891	5036	10.41	3.34	12	1.76	2132.00	6649.00	41700	20230724	-46.76	19600	20240426	13.27	29500	-24.75	20240102	19600	13.27	20240426	41700	-46.76	20230724	19600	13.27	20240426	3.00	N	290650	500	113 억		2090616	N	N	1993	N	00	N
75	20240517	151009	57	100.00	KSQ150		제약	N	N	N	N		N	22200	1200	2	5.71	8718557550	388680	520.93	21400	23300	21350	27300	14700	21000	22431.20	9.22	0	30138	21700	21350	21100	20750	20500	21225	20625	114	6300	500	15540	50	1	22684891	5036	10.41	3.34	12	1.71	2132.00	6649.00	41700	20230724	-46.76	19600	20240426	13.27	29500	-24.75	20240102	19600	13.27	20240426	41700	-46.76	20230724	19600	13.27	20240426	3.00	N	290650	500	113 억		2090616	N	N	505	N	00	N
76	20240517	141000	57	100.00	KSQ150		제약	N	N	N	N		N	22150	1150	2	5.48	8188667350	364885	489.04	21400	23300	21350	27300	14700	21000	22441.78	9.22	0	37439	21700	21350	21100	20750	20500	21225	20625	114	6300	500	15540	50	1	22684891	5025	10.39	3.33	12	1.61	2132.00	6649.00	41700	20230724	-46.88	19600	20240426	13.01	29500	-24.92	20240102	19600	13.01	20240426	41700	-46.88	20230724	19600	13.01	20240426	3.00	N	290650	500	113 억		2090616	N	N	505	N	00	N
77	20240517	130953	57	100.00	KSQ150		제약	N	N	N	N		N	22350	1350	2	6.43	7742046750	344810	462.13	21400	23300	21350	27300	14700	21000	22453.08	9.22	0	36709	21700	21350	21100	20750	20500	21225	20625	114	6300	500	15540	50	1	22684891	5070	10.48	3.36	12	1.52	2132.00	6649.00	41700	20230724	-46.40	19600	20240426	14.03	29500	-24.24	20240102	19600	14.03	20240426	41700	-46.40	20230724	19600	14.03	20240426	3.00	N	290650	500	113 억		2090616	N	N	505	N	00	N
78	20240517	120953	57	100.00	KSQ150		제약	N	N	N	N		N	22250	1250	2	5.95	7320532750	326021	436.95	21400	23300	21350	27300	14700	21000	22454.18	9.22	0	42489	21700	21350	21100	20750	20500	21225	20625	114	6300	500	15540	50	1	22684891	5047	10.44	3.35	12	1.44	2132.00	6649.00	41700	20230724	-46.64	19600	20240426	13.52	29500	-24.58	20240102	19600	13.52	20240426	41700	-46.64	20230724	19600	13.52	20240426	3.00	N	290650	500	113 억		2090616	N	N	505	N	00	N
79	20240517	110953	57	100.00	KSQ150		제약	N	N	N	N		N	22650	1650	2	7.86	6423453100	286021	383.34	21400	23300	21350	27300	14700	21000	22457.98	9.22	0	32155	21700	21350	21100	20750	20500	21225	20625	114	6300	500	15540	50	1	22684891	5138	10.62	3.41	12	1.26	2132.00	6649.00	41700	20230724	-45.68	19600	20240426	15.56	29500	-23.22	20240102	19600	15.56	20240426	41700	-45.68	20230724	19600	15.56	20240426	3.00	N	290650	500	113 억		2090616	N	N	505	N	00	N
80	20240517	100948	57	100.00	KSQ150		제약	N	N	N	N		N	22750	1750	2	8.33	4311673500	194002	260.01	21400	23000	21350	27300	14700	21000	22224.89	9.22	0	29981	21700	21350	21100	20750	20500	21225	20625	114	6300	500	15540	50	1	22684891	5161	10.67	3.42	12	0.86	2132.00	6649.00	41700	20230724	-45.44	19600	20240426	16.07	29500	-22.88	20240102	19600	16.07	20240426	41700	-45.44	20230724	19600	16.07	20240426	3.00	N	290650	500	113 억		2090616	N	N	505	N	00	N
81	20240517	090955	57	100.00	KSQ150		제약	N	N	N	N		N	21450	450	2	2.14	548638800	25498	34.17	21400	21650	21350	27300	14700	21000	21516.93	9.22	0	2881	21700	21350	21100	20750	20500	21225	20625	114	6300	500	15540	50	1	22684891	4866	10.06	3.23	12	0.11	2132.00	6649.00	41700	20230724	-48.56	19600	20240426	9.44	29500	-27.29	20240102	19600	9.44	20240426	41700	-48.56	20230724	19600	9.44	20240426	3.00	N	290650	500	113 억		2090616	N	N	505	N	00	N
82	20240516	160945	57	100.00	KSQ150		제약	N	N	N	N		N	21000	-200	5	-0.94	1501242400	70939	163.51	21200	21450	20850	27550	14850	21200	21162.46	9.30	0	-14699	21600	21400	21100	20900	20600	21500	21000	114	6350	500	15680	50	1	22684891	4764	9.85	3.16	12	0.31	2132.00	6649.00	41700	20230724	-49.64	19600	20240426	7.14	29500	-28.81	20240102	19600	7.14	20240426	41700	-49.64	20230724	19600	7.14	20240426	2.95	N	290650	500	113 억		2109347	N	N	505	N	00	N
83	20240516	150943	57	100.00	KSQ150		제약	N	N	N	N		N	20900	-300	5	-1.42	1416089150	66871	154.13	21200	21450	20850	27550	14850	21200	21176.43	9.30	0	-12724	21600	21400	21100	20900	20600	21500	21000	114	6350	500	15680	50	1	22684891	4741	9.80	3.14	12	0.29	2132.00	6649.00	41700	20230724	-49.88	19600	20240426	6.63	29500	-29.15	20240102	19600	6.63	20240426	41700	-49.88	20230724	19600	6.63	20240426	2.95	N	290650	500	113 억		2109347	N	N	78	N	00	N
84	20240516	140951	57	100.00	KSQ150		제약	N	N	N	N		N	21050	-150	5	-0.71	1133335200	53371	123.01	21200	21450	20950	27550	14850	21200	21235.04	9.30	0	-10114	21600	21400	21100	20900	20600	21500	21000	114	6350	500	15680	50	1	22684891	4775	9.87	3.17	12	0.24	2132.00	6649.00	41700	20230724	-49.52	19600	20240426	7.40	29500	-28.64	20240102	19600	7.40	20240426	41700	-49.52	20230724	19600	7.40	20240426	2.95	N	290650	500	113 억		2109347	N	N	78	N	00	N
85	20240516	130944	57	100.00	KSQ150		제약	N	N	N	N		N	21100	-100	5	-0.47	1057295100	49764	114.70	21200	21450	20950	27550	14850	21200	21246.18	9.30	0	-7899	21600	21400	21100	20900	20600	21500	21000	114	6350	500	15680	50	1	22684891	4787	9.90	3.17	12	0.22	2132.00	6649.00	41700	20230724	-49.40	19600	20240426	7.65	29500	-28.47	20240102	19600	7.65	20240426	41700	-49.40	20230724	19600	7.65	20240426	2.95	N	290650	500	113 억		2109347	N	N	78	N	00	N
86	20240516	120942	57	100.00	KSQ150		제약	N	N	N	N		N	21050	-150	5	-0.71	954077050	44884	103.45	21200	21450	20950	27550	14850	21200	21256.51	9.30	0	-4976	21600	21400	21100	20900	20600	21500	21000	114	6350	500	15680	50	1	22684891	4775	9.87	3.17	12	0.20	2132.00	6649.00	41700	20230724	-49.52	19600	20240426	7.40	29500	-28.64	20240102	19600	7.40	20240426	41700	-49.52	20230724	19600	7.40	20240426	2.95	N	290650	500	113 억		2109347	N	N	78	N	00	N
87	20240516	110940	57	100.00	KSQ150		제약	N	N	N	N		N	21050	-150	5	-0.71	878573500	41306	95.21	21200	21450	20950	27550	14850	21200	21269.88	9.30	0	-2421	21600	21400	21100	20900	20600	21500	21000	114	6350	500	15680	50	1	22684891	4775	9.87	3.17	12	0.18	2132.00	6649.00	41700	20230724	-49.52	19600	20240426	7.40	29500	-28.64	20240102	19600	7.40	20240426	41700	-49.52	20230724	19600	7.40	20240426	2.95	N	290650	500	113 억		2109347	N	N	78	N	00	N
88	20240516	100944	57	100.00	KSQ150		제약	N	N	N	N		N	21300	100	2	0.47	491856550	23011	53.04	21200	21450	21200	27550	14850	21200	21374.84	9.30	0	-117	21600	21400	21100	20900	20600	21500	21000	114	6350	500	15680	50	1	22684891	4832	9.99	3.20	12	0.10	2132.00	6649.00	41700	20230724	-48.92	19600	20240426	8.67	29500	-27.80	20240102	19600	8.67	20240426	41700	-48.92	20230724	19600	8.67	20240426	2.95	N	290650	500	113 억		2109347	N	N	78	N	00	N
89	20240516	090945	57	100.00	KSQ150		제약	N	N	N	N		N	21400	200	2	0.94	185760650	8698	20.05	21200	21450	21200	27550	14850	21200	21356.71	9.30	0	3187	21600	21400	21100	20900	20600	21500	21000	114	6350	500	15680	50	1	22684891	4855	10.04	3.22	12	0.04	2132.00	6649.00	41700	20230724	-48.68	19600	20240426	9.18	29500	-27.46	20240102	19600	9.18	20240426	41700	-48.68	20230724	19600	9.18	20240426	2.95	N	290650	500	113 억		2109347	N	N	78	N	00	N
90	20240514	160955	57	100.00	KSQ150		제약	N	N	N	N		N	21200	300	2	1.44	908879000	43006	94.09	20900	21300	20800	27150	14650	20900	21133.75	9.28	0	1843	21366	21132	20916	20682	20466	21025	20575	114	6250	500	15460	50	1	22684891	4809	9.94	3.19	12	0.19	2132.00	6649.00	41700	20230724	-49.16	19600	20240426	8.16	29500	-28.14	20240102	19600	8.16	20240426	41700	-49.16	20230724	19600	8.16	20240426	2.96	N	290650	500	113 억		2105475	N	N	78	N	00	N
91	20240514	150958	57	100.00	KSQ150		제약	N	N	N	N		N	21200	300	2	1.44	859548000	40679	89.00	20900	21300	20800	27150	14650	20900	21130.02	9.28	0	1669	21366	21132	20916	20682	20466	21025	20575	114	6250	500	15460	50	1	22684891	4809	9.94	3.19	12	0.18	2132.00	6649.00	41700	20230724	-49.16	19600	20240426	8.16	29500	-28.14	20240102	19600	8.16	20240426	41700	-49.16	20230724	19600	8.16	20240426	2.96	N	290650	500	113 억		2105475	N	N	3	N	00	N
92	20240514	140957	57	100.00	KSQ150		제약	N	N	N	N		N	21150	250	2	1.20	799390350	37838	82.78	20900	21300	20800	27150	14650	20900	21126.65	9.28	0	1069	21366	21132	20916	20682	20466	21025	20575	114	6250	500	15460	50	1	22684891	4798	9.92	3.18	12	0.17	2132.00	6649.00	41700	20230724	-49.28	19600	20240426	7.91	29500	-28.31	20240102	19600	7.91	20240426	41700	-49.28	20230724	19600	7.91	20240426	2.96	N	290650	500	113 억		2105475	N	N	3	N	00	N
93	20240514	130958	57	100.00	KSQ150		제약	N	N	N	N		N	21150	250	2	1.20	769287550	36414	79.67	20900	21300	20800	27150	14650	20900	21126.15	9.28	0	792	21366	21132	20916	20682	20466	21025	20575	114	6250	500	15460	50	1	22684891	4798	9.92	3.18	12	0.16	2132.00	6649.00	41700	20230724	-49.28	19600	20240426	7.91	29500	-28.31	20240102	19600	7.91	20240426	41700	-49.28	20230724	19600	7.91	20240426	2.96	N	290650	500	113 억		2105475	N	N	3	N	00	N
94	20240514	120954	57	100.00	KSQ150		제약	N	N	N	N		N	21100	200	2	0.96	684262600	32385	70.85	20900	21300	20800	27150	14650	20900	21129.00	9.28	0	1984	21366	21132	20916	20682	20466	21025	20575	114	6250	500	15460	50	1	22684891	4787	9.90	3.17	12	0.14	2132.00	6649.00	41700	20230724	-49.40	19600	20240426	7.65	29500	-28.47	20240102	19600	7.65	20240426	41700	-49.40	20230724	19600	7.65	20240426	2.96	N	290650	500	113 억		2105475	N	N	3	N	00	N
95	20240514	110956	57	100.00	KSQ150		제약	N	N	N	N		N	21150	250	2	1.20	597031500	28257	61.82	20900	21300	20800	27150	14650	20900	21128.62	9.28	0	3962	21366	21132	20916	20682	20466	21025	20575	114	6250	500	15460	50	1	22684891	4798	9.92	3.18	12	0.12	2132.00	6649.00	41700	20230724	-49.28	19600	20240426	7.91	29500	-28.31	20240102	19600	7.91	20240426	41700	-49.28	20230724	19600	7.91	20240426	2.96	N	290650	500	113 억		2105475	N	N	3	N	00	N
96	20240514	100953	57	100.00	KSQ150		제약	N	N	N	N		N	21150	250	2	1.20	439081650	20805	45.52	20900	21250	20800	27150	14650	20900	21104.62	9.28	0	5031	21366	21132	20916	20682	20466	21025	20575	114	6250	500	15460	50	1	22684891	4798	9.92	3.18	12	0.09	2132.00	6649.00	41700	20230724	-49.28	19600	20240426	7.91	29500	-28.31	20240102	19600	7.91	20240426	41700	-49.28	20230724	19600	7.91	20240426	2.96	N	290650	500	113 억		2105475	N	N	3	N	00	N
97	20240514	090954	57	100.00	KSQ150		제약	N	N	N	N		N	21100	200	2	0.96	114097450	5435	11.89	20900	21100	20800	27150	14650	20900	20993.09	9.28	0	1291	21366	21132	20916	20682	20466	21025	20575	114	6250	500	15460	50	1	22684891	4787	9.90	3.17	12	0.02	2132.00	6649.00	41700	20230724	-49.40	19600	20240426	7.65	29500	-28.47	20240102	19600	7.65	20240426	41700	-49.40	20230724	19600	7.65	20240426	2.96	N	290650	500	113 억		2105475	N	N	3	N	00	N
98	20240513	160952	57	100.00	KSQ150		제약	N	N	N	N		N	20900	-150	5	-0.71	951605100	45642	84.74	21150	21150	20700	27350	14750	21050	20849.33	9.37	0	-12993	21616	21332	21016	20732	20416	21475	20875	114	6300	500	15570	50	1	22684891	4741	9.80	3.14	12	0.20	2132.00	6649.00	41700	20230724	-49.88	19600	20240426	6.63	29500	-29.15	20240102	19600	6.63	20240426	41700	-49.88	20230724	19600	6.63	20240426	2.92	N	290650	500	113 억		2124512	N	N	3	N	00	N
99	20240513	150955	57	100.00	KSQ150		제약	N	N	N	N		N	20850	-200	5	-0.95	907946700	43549	80.85	21150	21150	20700	27350	14750	21050	20848.85	9.37	0	-12511	21616	21332	21016	20732	20416	21475	20875	114	6300	500	15570	50	1	22684891	4730	9.78	3.14	12	0.19	2132.00	6649.00	41700	20230724	-50.00	19600	20240426	6.38	29500	-29.32	20240102	19600	6.38	20240426	41700	-50.00	20230724	19600	6.38	20240426	2.92	N	290650	500	113 억		2124512	N	N	237	N	00	N
100	20240513	140955	57	100.00	KSQ150		제약	N	N	N	N		N	20750	-300	5	-1.43	773490600	37092	68.86	21150	21150	20700	27350	14750	21050	20853.30	9.37	0	-11127	21616	21332	21016	20732	20416	21475	20875	114	6300	500	15570	50	1	22684891	4707	9.73	3.12	12	0.16	2132.00	6649.00	41700	20230724	-50.24	19600	20240426	5.87	29500	-29.66	20240102	19600	5.87	20240426	41700	-50.24	20230724	19600	5.87	20240426	2.92	N	290650	500	113 억		2124512	N	N	237	N	00	N
101	20240513	130949	57	100.00	KSQ150		제약	N	N	N	N		N	20800	-250	5	-1.19	683150100	32739	60.78	21150	21150	20700	27350	14750	21050	20866.55	9.37	0	-10763	21616	21332	21016	20732	20416	21475	20875	114	6300	500	15570	50	1	22684891	4718	9.76	3.13	12	0.14	2132.00	6649.00	41700	20230724	-50.12	19600	20240426	6.12	29500	-29.49	20240102	19600	6.12	20240426	41700	-50.12	20230724	19600	6.12	20240426	2.92	N	290650	500	113 억		2124512	N	N	237	N	00	N
102	20240513	120953	57	100.00	KSQ150		제약	N	N	N	N		N	20800	-250	5	-1.19	581884900	27880	51.76	21150	21150	20700	27350	14750	21050	20871.05	9.37	0	-9969	21616	21332	21016	20732	20416	21475	20875	114	6300	500	15570	50	1	22684891	4718	9.76	3.13	12	0.12	2132.00	6649.00	41700	20230724	-50.12	19600	20240426	6.12	29500	-29.49	20240102	19600	6.12	20240426	41700	-50.12	20230724	19600	6.12	20240426	2.92	N	290650	500	113 억		2124512	N	N	237	N	00	N
103	20240513	110952	57	100.00	KSQ150		제약	N	N	N	N		N	20750	-300	5	-1.43	508257650	24345	45.20	21150	21150	20700	27350	14750	21050	20877.29	9.37	0	-9427	21616	21332	21016	20732	20416	21475	20875	114	6300	500	15570	50	1	22684891	4707	9.73	3.12	12	0.11	2132.00	6649.00	41700	20230724	-50.24	19600	20240426	5.87	29500	-29.66	20240102	19600	5.87	20240426	41700	-50.24	20230724	19600	5.87	20240426	2.92	N	290650	500	113 억		2124512	N	N	237	N	00	N
104	20240513	100951	57	100.00	KSQ150		제약	N	N	N	N		N	20900	-150	5	-0.71	340627650	16260	30.19	21150	21150	20750	27350	14750	21050	20948.81	9.37	0	-7197	21616	21332	21016	20732	20416	21475	20875	114	6300	500	15570	50	1	22684891	4741	9.80	3.14	12	0.07	2132.00	6649.00	41700	20230724	-49.88	19600	20240426	6.63	29500	-29.15	20240102	19600	6.63	20240426	41700	-49.88	20230724	19600	6.63	20240426	2.92	N	290650	500	113 억		2124512	N	N	237	N	00	N
105	20240513	090955	57	100.00	KSQ150		제약	N	N	N	N		N	20950	-100	5	-0.48	150935750	7180	13.33	21150	21150	20950	27350	14750	21050	21021.69	9.37	0	-3298	21616	21332	21016	20732	20416	21475	20875	114	6300	500	15570	50	1	22684891	4752	9.83	3.15	12	0.03	2132.00	6649.00	41700	20230724	-49.76	19600	20240426	6.89	29500	-28.98	20240102	19600	6.89	20240426	41700	-49.76	20230724	19600	6.89	20240426	2.92	N	290650	500	113 억		2124512	N	N	237	N	00	N
106	20240510	160925	57	100.00	KSQ150		제약	N	N	N	N		N	21050	200	2	0.96	1129719450	53790	77.47	21000	21300	20700	27100	14600	20850	21002.32	9.38	0	-4026	21616	21232	20966	20582	20316	21100	20450	114	6250	500	15420	50	1	22684891	4775	9.87	3.17	12	0.24	2132.00	6649.00	41700	20230724	-49.52	19600	20240426	7.40	29500	-28.64	20240102	19600	7.40	20240426	41700	-49.52	20230724	19600	7.40	20240426	2.90	N	290650	500	113 억		2127085	N	N	237	N	00	N
107	20240510	150933	57	100.00	KSQ150		제약	N	N	N	N		N	20950	100	2	0.48	1085054700	51665	74.41	21000	21300	20700	27100	14600	20850	21001.74	9.38	0	-3201	21616	21232	20966	20582	20316	21100	20450	114	6250	500	15420	50	1	22684891	4752	9.83	3.15	12	0.23	2132.00	6649.00	41700	20230724	-49.76	19600	20240426	6.89	29500	-28.98	20240102	19600	6.89	20240426	41700	-49.76	20230724	19600	6.89	20240426	2.90	N	290650	500	113 억		2127085	N	N	131	N	00	N
108	20240510	140935	57	100.00	KSQ150		제약	N	N	N	N		N	21050	200	2	0.96	949147050	45183	65.07	21000	21300	20700	27100	14600	20850	21006.73	9.38	0	-1029	21616	21232	20966	20582	20316	21100	20450	114	6250	500	15420	50	1	22684891	4775	9.87	3.17	12	0.20	2132.00	6649.00	41700	20230724	-49.52	19600	20240426	7.40	29500	-28.64	20240102	19600	7.40	20240426	41700	-49.52	20230724	19600	7.40	20240426	2.90	N	290650	500	113 억		2127085	N	N	131	N	00	N
109	20240510	130927	57	100.00	KSQ150		제약	N	N	N	N		N	21150	300	2	1.44	908209500	43239	62.27	21000	21300	20700	27100	14600	20850	21004.41	9.38	0	-474	21616	21232	20966	20582	20316	21100	20450	114	6250	500	15420	50	1	22684891	4798	9.92	3.18	12	0.19	2132.00	6649.00	41700	20230724	-49.28	19600	20240426	7.91	29500	-28.31	20240102	19600	7.91	20240426	41700	-49.28	20230724	19600	7.91	20240426	2.90	N	290650	500	113 억		2127085	N	N	131	N	00	N
110	20240510	120921	57	100.00	KSQ150		제약	N	N	N	N		N	21050	200	2	0.96	808183100	38483	55.42	21000	21300	20700	27100	14600	20850	21001.04	9.38	0	1108	21616	21232	20966	20582	20316	21100	20450	114	6250	500	15420	50	1	22684891	4775	9.87	3.17	12	0.17	2132.00	6649.00	41700	20230724	-49.52	19600	20240426	7.40	29500	-28.64	20240102	19600	7.40	20240426	41700	-49.52	20230724	19600	7.40	20240426	2.90	N	290650	500	113 억		2127085	N	N	131	N	00	N
111	20240510	110927	57	100.00	KSQ150		제약	N	N	N	N		N	21200	350	2	1.68	685622500	32677	47.06	21000	21300	20700	27100	14600	20850	20981.81	9.38	0	962	21616	21232	20966	20582	20316	21100	20450	114	6250	500	15420	50	1	22684891	4809	9.94	3.19	12	0.14	2132.00	6649.00	41700	20230724	-49.16	19600	20240426	8.16	29500	-28.14	20240102	19600	8.16	20240426	41700	-49.16	20230724	19600	8.16	20240426	2.90	N	290650	500	113 억		2127085	N	N	131	N	00	N
112	20240510	100925	57	100.00	KSQ150		제약	N	N	N	N		N	20800	-50	5	-0.24	334983400	16025	23.08	21000	21100	20700	27100	14600	20850	20903.80	9.38	0	580	21616	21232	20966	20582	20316	21100	20450	114	6250	500	15420	50	1	22684891	4718	9.76	3.13	12	0.07	2132.00	6649.00	41700	20230724	-50.12	19600	20240426	6.12	29500	-29.49	20240102	19600	6.12	20240426	41700	-50.12	20230724	19600	6.12	20240426	2.90	N	290650	500	113 억		2127085	N	N	131	N	00	N
113	20240510	090928	57	100.00	KSQ150		제약	N	N	N	N		N	20800	-50	5	-0.24	46776150	2248	3.24	21000	21000	20700	27100	14600	20850	20807.90	9.38	0	-520	21616	21232	20966	20582	20316	21100	20450	114	6250	500	15420	50	1	22684891	4718	9.76	3.13	12	0.01	2132.00	6649.00	41700	20230724	-50.12	19600	20240426	6.12	29500	-29.49	20240102	19600	6.12	20240426	41700	-50.12	20230724	19600	6.12	20240426	2.90	N	290650	500	113 억		2127085	N	N	131	N	00	N
114	20240509	160946	57	100.00	KSQ150		제약	N	N	N	N		N	20850	-300	5	-1.42	1462402800	69393	72.24	21150	21350	20700	27450	14850	21150	21077.60	9.41	0	-14884	21616	21382	21016	20782	20416	21500	20900	114	6300	500	15650	50	1	22684891	4730	9.78	3.14	12	0.31	2132.00	6649.00	41700	20230724	-50.00	19600	20240426	6.38	29500	-29.32	20240102	19600	6.38	20240426	41700	-50.00	20230724	19600	6.38	20240426	2.87	N	290650	500	113 억		2135284	N	N	131	N	00	N
115	20240509	150943	57	100.00	KSQ150		제약	N	N	N	N		N	20850	-300	5	-1.42	1344957800	63765	66.38	21150	21350	20700	27450	14850	21150	21092.41	9.41	0	-13012	21616	21382	21016	20782	20416	21500	20900	114	6300	500	15650	50	1	22684891	4730	9.78	3.14	12	0.28	2132.00	6649.00	41700	20230724	-50.00	19600	20240426	6.38	29500	-29.32	20240102	19600	6.38	20240426	41700	-50.00	20230724	19600	6.38	20240426	2.87	N	290650	500	113 억		2135284	N	N	226	N	00	N
116	20240509	140839	57	100.00	KSQ150		제약	N	N	N	N		N	20850	-300	5	-1.42	1121191050	53030	55.20	21150	21350	20850	27450	14850	21150	21142.58	9.41	0	-11440	21616	21382	21016	20782	20416	21500	20900	114	6300	500	15650	50	1	22684891	4730	9.78	3.14	12	0.23	2132.00	6649.00	41700	20230724	-50.00	19600	20240426	6.38	29500	-29.32	20240102	19600	6.38	20240426	41700	-50.00	20230724	19600	6.38	20240426	2.87	N	290650	500	113 억		2135284	N	N	226	N	00	N
117	20240509	130928	57	100.00	KSQ150		제약	N	N	N	N		N	21050	-100	5	-0.47	891983600	42107	43.83	21150	21350	21050	27450	14850	21150	21183.74	9.41	0	-9373	21616	21382	21016	20782	20416	21500	20900	114	6300	500	15650	50	1	22684891	4775	9.87	3.17	12	0.19	2132.00	6649.00	41700	20230724	-49.52	19600	20240426	7.40	29500	-28.64	20240102	19600	7.40	20240426	41700	-49.52	20230724	19600	7.40	20240426	2.87	N	290650	500	113 억		2135284	N	N	226	N	00	N
118	20240509	120925	57	100.00	KSQ150		제약	N	N	N	N		N	21200	50	2	0.24	742508500	35036	36.47	21150	21350	21050	27450	14850	21150	21192.73	9.41	0	-8151	21616	21382	21016	20782	20416	21500	20900	114	6300	500	15650	50	1	22684891	4809	9.94	3.19	12	0.15	2132.00	6649.00	41700	20230724	-49.16	19600	20240426	8.16	29500	-28.14	20240102	19600	8.16	20240426	41700	-49.16	20230724	19600	8.16	20240426	2.87	N	290650	500	113 억		2135284	N	N	226	N	00	N
119	20240509	110911	57	100.00	KSQ150		제약	N	N	N	N		N	21200	50	2	0.24	601241100	28381	29.54	21150	21300	21050	27450	14850	21150	21184.63	9.41	0	-8348	21616	21382	21016	20782	20416	21500	20900	114	6300	500	15650	50	1	22684891	4809	9.94	3.19	12	0.13	2132.00	6649.00	41700	20230724	-49.16	19600	20240426	8.16	29500	-28.14	20240102	19600	8.16	20240426	41700	-49.16	20230724	19600	8.16	20240426	2.87	N	290650	500	113 억		2135284	N	N	226	N	00	N
120	20240509	100916	57	100.00	KSQ150		제약	N	N	N	N		N	21250	100	2	0.47	258246700	12196	12.70	21150	21300	21050	27450	14850	21150	21174.70	9.41	0	-6162	21616	21382	21016	20782	20416	21500	20900	114	6300	500	15650	50	1	22684891	4821	9.97	3.20	12	0.05	2132.00	6649.00	41700	20230724	-49.04	19600	20240426	8.42	29500	-27.97	20240102	19600	8.42	20240426	41700	-49.04	20230724	19600	8.42	20240426	2.87	N	290650	500	113 억		2135284	N	N	226	N	00	N
121	20240509	090913	57	100.00	KSQ150		제약	N	N	N	N		N	21150	0	3	0.00	118345350	5589	5.82	21150	21250	21050	27450	14850	21150	21174.69	9.41	0	-4050	21616	21382	21016	20782	20416	21500	20900	114	6300	500	15650	50	1	22684891	4798	9.92	3.18	12	0.02	2132.00	6649.00	41700	20230724	-49.28	19600	20240426	7.91	29500	-28.31	20240102	19600	7.91	20240426	41700	-49.28	20230724	19600	7.91	20240426	2.87	N	290650	500	113 억		2135284	N	N	226	N	00	N
122	20240508	160906	57	100.00	KSQ150		제약	N	N	N	N		N	21150	550	2	2.67	2010234450	95856	120.60	20750	21250	20650	26750	14450	20600	20970.76	9.18	0	-2007	21433	21016	20783	20366	20133	20900	20250	114	6150	500	15240	50	1	22684891	4798	9.92	3.18	12	0.42	2132.00	6649.00	41700	20230724	-49.28	19600	20240426	7.91	29500	-28.31	20240102	19600	7.91	20240426	41700	-49.28	20230724	19600	7.91	20240426	2.87	N	290650	500	113 억		2081541	N	N	226	N	00	N
123	20240508	150911	57	100.00	KSQ150		제약	N	N	N	N		N	21150	550	2	2.67	1889422850	90149	113.42	20750	21250	20650	26750	14450	20600	20958.89	9.18	0	-198	21433	21016	20783	20366	20133	20900	20250	114	6150	500	15240	50	1	22684891	4798	9.92	3.18	12	0.40	2132.00	6649.00	41700	20230724	-49.28	19600	20240426	7.91	29500	-28.31	20240102	19600	7.91	20240426	41700	-49.28	20230724	19600	7.91	20240426	2.87	N	290650	500	113 억		2081541	N	N	680	N	00	N
124	20240508	140905	57	100.00	KSQ150		제약	N	N	N	N		N	20900	300	2	1.46	1444247100	69066	86.90	20750	21100	20650	26750	14450	20600	20911.12	9.18	0	-1953	21433	21016	20783	20366	20133	20900	20250	114	6150	500	15240	50	1	22684891	4741	9.80	3.14	12	0.30	2132.00	6649.00	41700	20230724	-49.88	19600	20240426	6.63	29500	-29.15	20240102	19600	6.63	20240426	41700	-49.88	20230724	19600	6.63	20240426	2.87	N	290650	500	113 억		2081541	N	N	680	N	00	N
125	20240508	130903	57	100.00	KSQ150		제약	N	N	N	N		N	20850	250	2	1.21	1236081650	59104	74.36	20750	21100	20650	26750	14450	20600	20913.67	9.18	0	-2433	21433	21016	20783	20366	20133	20900	20250	114	6150	500	15240	50	1	22684891	4730	9.78	3.14	12	0.26	2132.00	6649.00	41700	20230724	-50.00	19600	20240426	6.38	29500	-29.32	20240102	19600	6.38	20240426	41700	-50.00	20230724	19600	6.38	20240426	2.87	N	290650	500	113 억		2081541	N	N	680	N	00	N
126	20240508	120901	57	100.00	KSQ150		제약	N	N	N	N		N	20850	250	2	1.21	1175225500	56190	70.70	20750	21100	20650	26750	14450	20600	20915.21	9.18	0	-1721	21433	21016	20783	20366	20133	20900	20250	114	6150	500	15240	50	1	22684891	4730	9.78	3.14	12	0.25	2132.00	6649.00	41700	20230724	-50.00	19600	20240426	6.38	29500	-29.32	20240102	19600	6.38	20240426	41700	-50.00	20230724	19600	6.38	20240426	2.87	N	290650	500	113 억		2081541	N	N	680	N	00	N
127	20240508	110942	57	100.00	KSQ150		제약	N	N	N	N		N	21000	400	2	1.94	926352900	44282	55.71	20750	21100	20650	26750	14450	20600	20919.40	9.18	0	166	21433	21016	20783	20366	20133	20900	20250	114	6150	500	15240	50	1	22684891	4764	9.85	3.16	12	0.20	2132.00	6649.00	41700	20230724	-49.64	19600	20240426	7.14	29500	-28.81	20240102	19600	7.14	20240426	41700	-49.64	20230724	19600	7.14	20240426	2.87	N	290650	500	113 억		2081541	N	N	680	N	00	N
128	20240508	100913	57	100.00	KSQ150		제약	N	N	N	N		N	20850	250	2	1.21	541584250	25925	32.62	20750	21100	20650	26750	14450	20600	20890.42	9.18	0	1597	21433	21016	20783	20366	20133	20900	20250	114	6150	500	15240	50	1	22684891	4730	9.78	3.14	12	0.11	2132.00	6649.00	41700	20230724	-50.00	19600	20240426	6.38	29500	-29.32	20240102	19600	6.38	20240426	41700	-50.00	20230724	19600	6.38	20240426	2.87	N	290650	500	113 억		2081541	N	N	680	N	00	N
129	20240508	090916	57	100.00	KSQ150		제약	N	N	N	N		N	20650	50	2	0.24	48904300	2365	2.98	20750	20750	20650	26750	14450	20600	20678.35	9.18	0	-382	21433	21016	20783	20366	20133	20900	20250	114	6150	500	15240	50	1	22684891	4684	9.69	3.11	12	0.01	2132.00	6649.00	41700	20230724	-50.48	19600	20240426	5.36	29500	-30.00	20240102	19600	5.36	20240426	41700	-50.48	20230724	19600	5.36	20240426	2.87	N	290650	500	113 억		2081541	N	N	680	N	00	N
130	20240503	160932	57	100.00	KSQ150		제약	N	N	N	N		N	20700	-400	5	-1.90	1668238200	80244	62.36	21000	21150	20600	27400	14800	21100	20788.66	9.36	0	-11897	21700	21400	20800	20500	19900	21550	20650	114	6300	500	15610	50	1	22684891	4696	9.71	3.11	12	0.35	2132.00	6649.00	41700	20230724	-50.36	19600	20240426	5.61	29500	-29.83	20240102	19600	5.61	20240426	41700	-50.36	20230724	19600	5.61	20240426	2.88	N	290650	500	113 억		2124357	N	N	401	N	00	N
131	20240503	150932	57	100.00	KSQ150		제약	N	N	N	N		N	20700	-400	5	-1.90	1588815950	76413	59.38	21000	21150	20600	27400	14800	21100	20791.54	9.36	0	-10848	21700	21400	20800	20500	19900	21550	20650	114	6300	500	15610	50	1	22684891	4696	9.71	3.11	12	0.34	2132.00	6649.00	41700	20230724	-50.36	19600	20240426	5.61	29500	-29.83	20240102	19600	5.61	20240426	41700	-50.36	20230724	19600	5.61	20240426	2.88	N	290650	500	113 억		2124357	N	N	33	N	00	N
132	20240503	140934	57	100.00	KSQ150		제약	N	N	N	N		N	20700	-400	5	-1.90	1428721000	68677	53.37	21000	21150	20600	27400	14800	21100	20802.47	9.36	0	-8490	21700	21400	20800	20500	19900	21550	20650	114	6300	500	15610	50	1	22684891	4696	9.71	3.11	12	0.30	2132.00	6649.00	41700	20230724	-50.36	19600	20240426	5.61	29500	-29.83	20240102	19600	5.61	20240426	41700	-50.36	20230724	19600	5.61	20240426	2.88	N	290650	500	113 억		2124357	N	N	33	N	00	N
133	20240503	130933	57	100.00	KSQ150		제약	N	N	N	N		N	20650	-450	5	-2.13	1291750200	62057	48.23	21000	21150	20600	27400	14800	21100	20814.47	9.36	0	-5690	21700	21400	20800	20500	19900	21550	20650	114	6300	500	15610	50	1	22684891	4684	9.69	3.11	12	0.27	2132.00	6649.00	41700	20230724	-50.48	19600	20240426	5.36	29500	-30.00	20240102	19600	5.36	20240426	41700	-50.48	20230724	19600	5.36	20240426	2.88	N	290650	500	113 억		2124357	N	N	33	N	00	N
134	20240503	120930	57	100.00	KSQ150		제약	N	N	N	N		N	20800	-300	5	-1.42	971544150	46598	36.21	21000	21150	20700	27400	14800	21100	20848.22	9.36	0	-6659	21700	21400	20800	20500	19900	21550	20650	114	6300	500	15610	50	1	22684891	4718	9.76	3.13	12	0.21	2132.00	6649.00	41700	20230724	-50.12	19600	20240426	6.12	29500	-29.49	20240102	19600	6.12	20240426	41700	-50.12	20230724	19600	6.12	20240426	2.88	N	290650	500	113 억		2124357	N	N	33	N	00	N
135	20240503	110930	57	100.00	KSQ150		제약	N	N	N	N		N	20700	-400	5	-1.90	895894200	42958	33.38	21000	21150	20700	27400	14800	21100	20853.78	9.36	0	-4572	21700	21400	20800	20500	19900	21550	20650	114	6300	500	15610	50	1	22684891	4696	9.71	3.11	12	0.19	2132.00	6649.00	41700	20230724	-50.36	19600	20240426	5.61	29500	-29.83	20240102	19600	5.61	20240426	41700	-50.36	20230724	19600	5.61	20240426	2.88	N	290650	500	113 억		2124357	N	N	33	N	00	N
136	20240503	100926	57	100.00	KSQ150		제약	N	N	N	N		N	20900	-200	5	-0.95	689622200	33020	25.66	21000	21150	20700	27400	14800	21100	20883.45	9.36	0	-948	21700	21400	20800	20500	19900	21550	20650	114	6300	500	15610	50	1	22684891	4741	9.80	3.14	12	0.15	2132.00	6649.00	41700	20230724	-49.88	19600	20240426	6.63	29500	-29.15	20240102	19600	6.63	20240426	41700	-49.88	20230724	19600	6.63	20240426	2.88	N	290650	500	113 억		2124357	N	N	33	N	00	N
137	20240503	090923	57	100.00	KSQ150		제약	N	N	N	N		N	20850	-250	5	-1.18	144410000	6879	5.35	21000	21150	20850	27400	14800	21100	20989.10	9.36	0	319	21700	21400	20800	20500	19900	21550	20650	114	6300	500	15610	50	1	22684891	4730	9.78	3.14	12	0.03	2132.00	6649.00	41700	20230724	-50.00	19600	20240426	6.38	29500	-29.32	20240102	19600	6.38	20240426	41700	-50.00	20230724	19600	6.38	20240426	2.88	N	290650	500	113 억		2124357	N	N	33	N	00	N
138	20240502	160917	57	100.00	KSQ150		제약	N	N	N	N		N	21100	800	2	3.94	2677057550	128557	212.71	20500	21100	20200	26350	14250	20300	20823.88	9.44	0	-16269	20566	20432	20266	20132	19966	20500	20200	114	6050	500	15020	50	1	22684891	4787	9.90	3.17	12	0.57	2132.00	6649.00	41700	20230724	-49.40	19600	20240426	7.65	29500	-28.47	20240102	19600	7.65	20240426	41700	-49.40	20230724	19600	7.65	20240426	2.92	N	290650	500	113 억		2141211	N	N	33	N	00	N
139	20240502	150923	57	100.00	KSQ150		제약	N	N	N	N		N	21100	800	2	3.94	2572673350	123600	204.51	20500	21100	20200	26350	14250	20300	20814.51	9.44	0	-14895	20566	20432	20266	20132	19966	20500	20200	114	6050	500	15020	50	1	22684891	4787	9.90	3.17	12	0.54	2132.00	6649.00	41700	20230724	-49.40	19600	20240426	7.65	29500	-28.47	20240102	19600	7.65	20240426	41700	-49.40	20230724	19600	7.65	20240426	2.92	N	290650	500	113 억		2141211	N	N	641	N	00	N
140	20240502	140918	57	100.00	KSQ150		제약	N	N	N	N		N	20950	650	2	3.20	2106372900	101390	167.76	20500	21100	20200	26350	14250	20300	20774.96	9.44	0	-11357	20566	20432	20266	20132	19966	20500	20200	114	6050	500	15020	50	1	22684891	4752	9.83	3.15	12	0.45	2132.00	6649.00	41700	20230724	-49.76	19600	20240426	6.89	29500	-28.98	20240102	19600	6.89	20240426	41700	-49.76	20230724	19600	6.89	20240426	2.92	N	290650	500	113 억		2141211	N	N	641	N	00	N
141	20240502	130914	57	100.00	KSQ150		제약	N	N	N	N		N	21000	700	2	3.45	1889692950	91039	150.63	20500	21100	20200	26350	14250	20300	20756.96	9.44	0	-11193	20566	20432	20266	20132	19966	20500	20200	114	6050	500	15020	50	1	22684891	4764	9.85	3.16	12	0.40	2132.00	6649.00	41700	20230724	-49.64	19600	20240426	7.14	29500	-28.81	20240102	19600	7.14	20240426	41700	-49.64	20230724	19600	7.14	20240426	2.92	N	290650	500	113 억		2141211	N	N	641	N	00	N
142	20240502	120913	57	100.00	KSQ150		제약	N	N	N	N		N	20700	400	2	1.97	1517511300	73285	121.26	20500	21050	20200	26350	14250	20300	20706.98	9.44	0	-7690	20566	20432	20266	20132	19966	20500	20200	114	6050	500	15020	50	1	22684891	4696	9.71	3.11	12	0.32	2132.00	6649.00	41700	20230724	-50.36	19600	20240426	5.61	29500	-29.83	20240102	19600	5.61	20240426	41700	-50.36	20230724	19600	5.61	20240426	2.92	N	290650	500	113 억		2141211	N	N	641	N	00	N
143	20240502	110912	57	100.00	KSQ150		제약	N	N	N	N		N	20600	300	2	1.48	1484041450	71663	118.57	20500	21050	20200	26350	14250	20300	20708.61	9.44	0	-7797	20566	20432	20266	20132	19966	20500	20200	114	6050	500	15020	50	1	22684891	4673	9.66	3.10	12	0.32	2132.00	6649.00	41700	20230724	-50.60	19600	20240426	5.10	29500	-30.17	20240102	19600	5.10	20240426	41700	-50.60	20230724	19600	5.10	20240426	2.92	N	290650	500	113 억		2141211	N	N	641	N	00	N
144	20240502	100910	57	100.00	KSQ150		제약	N	N	N	N		N	20850	550	2	2.71	905086450	43647	72.22	20500	21050	20200	26350	14250	20300	20736.51	9.44	0	-8142	20566	20432	20266	20132	19966	20500	20200	114	6050	500	15020	50	1	22684891	4730	9.78	3.14	12	0.19	2132.00	6649.00	41700	20230724	-50.00	19600	20240426	6.38	29500	-29.32	20240102	19600	6.38	20240426	41700	-50.00	20230724	19600	6.38	20240426	2.92	N	290650	500	113 억		2141211	N	N	641	N	00	N
145	20240502	090909	57	100.00	KSQ150		제약	N	N	N	N		N	20700	400	2	1.97	123416150	6029	9.98	20500	20700	20200	26350	14250	20300	20470.42	9.44	0	434	20566	20432	20266	20132	19966	20500	20200	114	6050	500	15020	50	1	22684891	4696	9.71	3.11	12	0.03	2132.00	6649.00	41700	20230724	-50.36	19600	20240426	5.61	29500	-29.83	20240102	19600	5.61	20240426	41700	-50.36	20230724	19600	5.61	20240426	2.92	N	290650	500	113 억		2141211	N	N	641	N	00	N