KissMeData/195940/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	160948	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38650	350	2	0.91	6717067650	174417	84.82	38400	38900	38050	49750	26850	38300	38511.46	8.35	0	-3260	39900	39100	37800	37000	35700	39500	37400	145	11450	500	29100	50	1	28329891	10950	23.27	0.91	12	0.62	1661.00	42487.00	47450	20240103	-18.55	27900	20230707	38.53	47450	-18.55	20240103	34350	12.52	20240416	47450	-18.55	20240103	27900	38.53	20230707	1.80	N	195940	500	144 억		2364508	N	N	167	N	00	N
3	20240531	150946	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38600	300	2	0.78	6086951750	158109	76.89	38400	38900	38050	49750	26850	38300	38498.55	8.35	0	-4966	39900	39100	37800	37000	35700	39500	37400	145	11450	500	29100	50	1	28329891	10935	23.24	0.91	12	0.56	1661.00	42487.00	47450	20240103	-18.65	27900	20230707	38.35	47450	-18.65	20240103	34350	12.37	20240416	47450	-18.65	20240103	27900	38.35	20230707	1.80	N	195940	500	144 억		2364508	N	N	4	N	00	N
4	20240531	140945	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38650	350	2	0.91	5102958000	132631	64.50	38400	38900	38050	49750	26850	38300	38474.96	8.35	0	-1553	39900	39100	37800	37000	35700	39500	37400	145	11450	500	29100	50	1	28329891	10950	23.27	0.91	12	0.47	1661.00	42487.00	47450	20240103	-18.55	27900	20230707	38.53	47450	-18.55	20240103	34350	12.52	20240416	47450	-18.55	20240103	27900	38.53	20230707	1.80	N	195940	500	144 억		2364508	N	N	4	N	00	N
5	20240531	130949	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38450	150	2	0.39	3885027350	101071	49.15	38400	38900	38050	49750	26850	38300	38438.71	8.35	0	-6264	39900	39100	37800	37000	35700	39500	37400	145	11450	500	29100	50	1	28329891	10893	23.15	0.90	12	0.36	1661.00	42487.00	47450	20240103	-18.97	27900	20230707	37.81	47450	-18.97	20240103	34350	11.94	20240416	47450	-18.97	20240103	27900	37.81	20230707	1.80	N	195940	500	144 억		2364508	N	N	4	N	00	N
6	20240531	120954	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38500	200	2	0.52	3209711750	83541	40.63	38400	38900	38050	49750	26850	38300	38420.91	8.35	0	-3930	39900	39100	37800	37000	35700	39500	37400	145	11450	500	29100	50	1	28329891	10907	23.18	0.91	12	0.29	1661.00	42487.00	47450	20240103	-18.86	27900	20230707	37.99	47450	-18.86	20240103	34350	12.08	20240416	47450	-18.86	20240103	27900	37.99	20230707	1.80	N	195940	500	144 억		2364508	N	N	4	N	00	N
7	20240531	110949	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38350	50	2	0.13	2496866500	64979	31.60	38400	38900	38050	49750	26850	38300	38425.90	8.35	0	-866	39900	39100	37800	37000	35700	39500	37400	145	11450	500	29100	50	1	28329891	10865	23.09	0.90	12	0.23	1661.00	42487.00	47450	20240103	-19.18	27900	20230707	37.46	47450	-19.18	20240103	34350	11.64	20240416	47450	-19.18	20240103	27900	37.46	20230707	1.80	N	195940	500	144 억		2364508	N	N	4	N	00	N
8	20240531	100949	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38400	100	2	0.26	1830547350	47555	23.13	38400	38900	38100	49750	26850	38300	38493.60	8.35	0	4187	39900	39100	37800	37000	35700	39500	37400	145	11450	500	29100	50	1	28329891	10879	23.12	0.90	12	0.17	1661.00	42487.00	47450	20240103	-19.07	27900	20230707	37.63	47450	-19.07	20240103	34350	11.79	20240416	47450	-19.07	20240103	27900	37.63	20230707	1.80	N	195940	500	144 억		2364508	N	N	4	N	00	N
9	20240531	090949	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38350	50	2	0.13	311599250	8123	3.95	38400	38600	38100	49750	26850	38300	38360.72	8.35	0	-845	39900	39100	37800	37000	35700	39500	37400	145	11450	500	29100	50	1	28329891	10865	23.09	0.90	12	0.03	1661.00	42487.00	47450	20240103	-19.18	27900	20230707	37.46	47450	-19.18	20240103	34350	11.64	20240416	47450	-19.18	20240103	27900	37.46	20230707	1.80	N	195940	500	144 억		2364508	N	N	4	N	00	N
10	20240530	160942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38300	1050	2	2.82	7759511550	204095	86.56	36800	38600	36500	48400	26100	37250	38019.17	8.36	0	7539	38750	38000	37000	36250	35250	38375	36625	145	11150	500	28310	50	1	28329891	10850	23.06	0.90	12	0.72	1661.00	42487.00	47450	20240103	-19.28	27900	20230707	37.28	47450	-19.28	20240103	34350	11.50	20240416	47450	-19.28	20240103	27900	37.28	20230707	1.78	N	195940	500	144 억		2367335	N	N	4	N	00	N
11	20240530	150944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38300	1050	2	2.82	7363469600	193757	82.18	36800	38600	36500	48400	26100	37250	38004.18	8.36	0	9975	38750	38000	37000	36250	35250	38375	36625	145	11150	500	28310	50	1	28329891	10850	23.06	0.90	12	0.68	1661.00	42487.00	47450	20240103	-19.28	27900	20230707	37.28	47450	-19.28	20240103	34350	11.50	20240416	47450	-19.28	20240103	27900	37.28	20230707	1.78	N	195940	500	144 억		2367335	N	N	34	N	00	N
12	20240530	140943	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38400	1150	2	3.09	6036643850	159112	67.48	36800	38600	36500	48400	26100	37250	37940.20	8.36	0	22372	38750	38000	37000	36250	35250	38375	36625	145	11150	500	28310	50	1	28329891	10879	23.12	0.90	12	0.56	1661.00	42487.00	47450	20240103	-19.07	27900	20230707	37.63	47450	-19.07	20240103	34350	11.79	20240416	47450	-19.07	20240103	27900	37.63	20230707	1.78	N	195940	500	144 억		2367335	N	N	34	N	00	N
13	20240530	130946	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38550	1300	2	3.49	5129817600	135488	57.46	36800	38600	36500	48400	26100	37250	37862.43	8.36	0	25828	38750	38000	37000	36250	35250	38375	36625	145	11150	500	28310	50	1	28329891	10921	23.21	0.91	12	0.48	1661.00	42487.00	47450	20240103	-18.76	27900	20230707	38.17	47450	-18.76	20240103	34350	12.23	20240416	47450	-18.76	20240103	27900	38.17	20230707	1.78	N	195940	500	144 억		2367335	N	N	34	N	00	N
14	20240530	120942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37850	600	2	1.61	3507871000	93143	39.50	36800	38350	36500	48400	26100	37250	37661.76	8.36	0	11928	38750	38000	37000	36250	35250	38375	36625	145	11150	500	28310	50	1	28329891	10723	22.79	0.89	12	0.33	1661.00	42487.00	47450	20240103	-20.23	27900	20230707	35.66	47450	-20.23	20240103	34350	10.19	20240416	47450	-20.23	20240103	27900	35.66	20230707	1.78	N	195940	500	144 억		2367335	N	N	34	N	00	N
15	20240530	110944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38300	1050	2	2.82	2865696950	76235	32.33	36800	38350	36500	48400	26100	37250	37590.94	8.36	0	11235	38750	38000	37000	36250	35250	38375	36625	145	11150	500	28310	50	1	28329891	10850	23.06	0.90	12	0.27	1661.00	42487.00	47450	20240103	-19.28	27900	20230707	37.28	47450	-19.28	20240103	34350	11.50	20240416	47450	-19.28	20240103	27900	37.28	20230707	1.78	N	195940	500	144 억		2367335	N	N	34	N	00	N
16	20240530	100947	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37350	100	2	0.27	1039831550	28064	11.90	36800	37450	36500	48400	26100	37250	37051.14	8.36	0	2352	38750	38000	37000	36250	35250	38375	36625	145	11150	500	28310	50	1	28329891	10581	22.49	0.88	12	0.10	1661.00	42487.00	47450	20240103	-21.29	27900	20230707	33.87	47450	-21.29	20240103	34350	8.73	20240416	47450	-21.29	20240103	27900	33.87	20230707	1.78	N	195940	500	144 억		2367335	N	N	34	N	00	N
17	20240530	090944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37100	-150	5	-0.40	435634750	11835	5.02	36800	37350	36500	48400	26100	37250	36803.66	8.36	0	-172	38750	38000	37000	36250	35250	38375	36625	145	11150	500	28310	50	1	28329891	10510	22.34	0.87	12	0.04	1661.00	42487.00	47450	20240103	-21.81	27900	20230707	32.97	47450	-21.81	20240103	34350	8.01	20240416	47450	-21.81	20240103	27900	32.97	20230707	1.78	N	195940	500	144 억		2367335	N	N	34	N	00	N
18	20240529	160937	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37250	1100	2	3.04	8762999200	234866	167.50	36200	37750	36000	46950	25350	36150	37310.66	8.18	0	34724	36783	36466	36233	35916	35683	36625	36075	145	10800	500	27470	50	1	28329891	10553	22.43	0.88	12	0.83	1661.00	42487.00	47450	20240103	-21.50	27900	20230707	33.51	47450	-21.50	20240103	34350	8.44	20240416	47450	-21.50	20240103	27900	33.51	20230707	1.78	N	195940	500	144 억		2317837	N	N	34	N	00	N
19	20240529	150935	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37150	1000	2	2.77	8551033600	229161	163.44	36200	37750	36000	46950	25350	36150	37314.52	8.18	0	34846	36783	36466	36233	35916	35683	36625	36075	145	10800	500	27470	50	1	28329891	10525	22.37	0.87	12	0.81	1661.00	42487.00	47450	20240103	-21.71	27900	20230707	33.15	47450	-21.71	20240103	34350	8.15	20240416	47450	-21.71	20240103	27900	33.15	20230707	1.78	N	195940	500	144 억		2317837	N	N	309	N	00	N
20	20240529	140936	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37350	1200	2	3.32	7095862000	190098	135.58	36200	37750	36000	46950	25350	36150	37327.39	8.18	0	43398	36783	36466	36233	35916	35683	36625	36075	145	10800	500	27470	50	1	28329891	10581	22.49	0.88	12	0.67	1661.00	42487.00	47450	20240103	-21.29	27900	20230707	33.87	47450	-21.29	20240103	34350	8.73	20240416	47450	-21.29	20240103	27900	33.87	20230707	1.78	N	195940	500	144 억		2317837	N	N	309	N	00	N
21	20240529	130939	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37550	1400	2	3.87	6308172350	169096	120.60	36200	37750	36000	46950	25350	36150	37305.27	8.18	0	50344	36783	36466	36233	35916	35683	36625	36075	145	10800	500	27470	50	1	28329891	10638	22.61	0.88	12	0.60	1661.00	42487.00	47450	20240103	-20.86	27900	20230707	34.59	47450	-20.86	20240103	34350	9.32	20240416	47450	-20.86	20240103	27900	34.59	20230707	1.78	N	195940	500	144 억		2317837	N	N	309	N	00	N
22	20240529	120940	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37450	1300	2	3.60	5731004250	153726	109.64	36200	37750	36000	46950	25350	36150	37280.64	8.18	0	51725	36783	36466	36233	35916	35683	36625	36075	145	10800	500	27470	50	1	28329891	10610	22.55	0.88	12	0.54	1661.00	42487.00	47450	20240103	-21.07	27900	20230707	34.23	47450	-21.07	20240103	34350	9.02	20240416	47450	-21.07	20240103	27900	34.23	20230707	1.78	N	195940	500	144 억		2317837	N	N	309	N	00	N
23	20240529	110938	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37600	1450	2	4.01	5087337500	136591	97.42	36200	37750	36000	46950	25350	36150	37245.04	8.18	0	53243	36783	36466	36233	35916	35683	36625	36075	145	10800	500	27470	50	1	28329891	10652	22.64	0.88	12	0.48	1661.00	42487.00	47450	20240103	-20.76	27900	20230707	34.77	47450	-20.76	20240103	34350	9.46	20240416	47450	-20.76	20240103	27900	34.77	20230707	1.78	N	195940	500	144 억		2317837	N	N	309	N	00	N
24	20240529	100935	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37400	1250	2	3.46	3423552450	92310	65.83	36200	37550	36000	46950	25350	36150	37087.56	8.18	0	36857	36783	36466	36233	35916	35683	36625	36075	145	10800	500	27470	50	1	28329891	10595	22.52	0.88	12	0.33	1661.00	42487.00	47450	20240103	-21.18	27900	20230707	34.05	47450	-21.18	20240103	34350	8.88	20240416	47450	-21.18	20240103	27900	34.05	20230707	1.78	N	195940	500	144 억		2317837	N	N	309	N	00	N
25	20240529	090932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36600	450	2	1.24	440434000	12118	8.64	36200	36700	36000	46950	25350	36150	36345.44	8.18	0	3349	36783	36466	36233	35916	35683	36625	36075	145	10800	500	27470	50	1	28329891	10369	22.03	0.86	12	0.04	1661.00	42487.00	47450	20240103	-22.87	27900	20230707	31.18	47450	-22.87	20240103	34350	6.55	20240416	47450	-22.87	20240103	27900	31.18	20230707	1.78	N	195940	500	144 억		2317837	N	N	309	N	00	N
26	20240528	160930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36150	-300	5	-0.82	5050721450	139425	107.63	36000	36550	36000	47350	25550	36450	36225.39	8.16	0	-251	37083	36766	36183	35866	35283	36925	36025	145	10900	500	27700	50	1	28329891	10241	21.76	0.85	12	0.49	1661.00	42487.00	47450	20240103	-23.81	27900	20230707	29.57	47450	-23.81	20240103	34350	5.24	20240416	47450	-23.81	20240103	27900	29.57	20230707	1.79	N	195940	500	144 억		2311295	N	N	309	N	00	N
27	20240528	150932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36200	-250	5	-0.69	4721461200	130369	100.64	36000	36550	36000	47350	25550	36450	36216.13	8.16	0	4960	37083	36766	36183	35866	35283	36925	36025	145	10900	500	27700	50	1	28329891	10255	21.79	0.85	12	0.46	1661.00	42487.00	47450	20240103	-23.71	27900	20230707	29.75	47450	-23.71	20240103	34350	5.39	20240416	47450	-23.71	20240103	27900	29.75	20230707	1.79	N	195940	500	144 억		2311295	N	N	476	N	00	N
28	20240528	140934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36200	-250	5	-0.69	4176345700	115305	89.01	36000	36550	36000	47350	25550	36450	36219.99	8.16	0	3516	37083	36766	36183	35866	35283	36925	36025	145	10900	500	27700	50	1	28329891	10255	21.79	0.85	12	0.41	1661.00	42487.00	47450	20240103	-23.71	27900	20230707	29.75	47450	-23.71	20240103	34350	5.39	20240416	47450	-23.71	20240103	27900	29.75	20230707	1.79	N	195940	500	144 억		2311295	N	N	476	N	00	N
29	20240528	130929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36300	-150	5	-0.41	3518435300	97181	75.02	36000	36550	36000	47350	25550	36450	36204.97	8.16	0	620	37083	36766	36183	35866	35283	36925	36025	145	10900	500	27700	50	1	28329891	10284	21.85	0.85	12	0.34	1661.00	42487.00	47450	20240103	-23.50	27900	20230707	30.11	47450	-23.50	20240103	34350	5.68	20240416	47450	-23.50	20240103	27900	30.11	20230707	1.79	N	195940	500	144 억		2311295	N	N	476	N	00	N
30	20240528	120930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36150	-300	5	-0.82	2761954300	76366	58.95	36000	36450	36000	47350	25550	36450	36167.33	8.16	0	-8685	37083	36766	36183	35866	35283	36925	36025	145	10900	500	27700	50	1	28329891	10241	21.76	0.85	12	0.27	1661.00	42487.00	47450	20240103	-23.81	27900	20230707	29.57	47450	-23.81	20240103	34350	5.24	20240416	47450	-23.81	20240103	27900	29.57	20230707	1.79	N	195940	500	144 억		2311295	N	N	476	N	00	N
31	20240528	110915	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36050	-400	5	-1.10	1863326150	51504	39.76	36000	36450	36000	47350	25550	36450	36178.28	8.16	0	-3933	37083	36766	36183	35866	35283	36925	36025	145	10900	500	27700	50	1	28329891	10213	21.70	0.85	12	0.18	1661.00	42487.00	47450	20240103	-24.03	27900	20230707	29.21	47450	-24.03	20240103	34350	4.95	20240416	47450	-24.03	20240103	27900	29.21	20230707	1.79	N	195940	500	144 억		2311295	N	N	476	N	00	N
32	20240528	100931	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36150	-300	5	-0.82	835226250	23066	17.81	36000	36350	36000	47350	25550	36450	36210.28	8.16	0	-2335	37083	36766	36183	35866	35283	36925	36025	145	10900	500	27700	50	1	28329891	10241	21.76	0.85	12	0.08	1661.00	42487.00	47450	20240103	-23.81	27900	20230707	29.57	47450	-23.81	20240103	34350	5.24	20240416	47450	-23.81	20240103	27900	29.57	20230707	1.79	N	195940	500	144 억		2311295	N	N	476	N	00	N
33	20240528	090933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36250	-200	5	-0.55	222218150	6143	4.74	36000	36350	36000	47350	25550	36450	36174.21	8.16	0	509	37083	36766	36183	35866	35283	36925	36025	145	10900	500	27700	50	1	28329891	10270	21.82	0.85	12	0.02	1661.00	42487.00	47450	20240103	-23.60	27900	20230707	29.93	47450	-23.60	20240103	34350	5.53	20240416	47450	-23.60	20240103	27900	29.93	20230707	1.79	N	195940	500	144 억		2311295	N	N	476	N	00	N
34	20240527	160917	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36450	500	2	1.39	4672827150	129177	91.98	35750	36500	35600	46700	25200	35950	36174.56	8.22	0	-13383	36783	36366	35983	35566	35183	36575	35775	145	10750	500	27320	50	1	28329891	10326	21.94	0.86	12	0.46	1661.00	42487.00	47450	20240103	-23.18	27900	20230707	30.65	47450	-23.18	20240103	34350	6.11	20240416	47450	-23.18	20240103	27900	30.65	20230707	1.69	N	195940	500	144 억		2329841	N	N	476	N	00	N
35	20240527	150932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36400	450	2	1.25	4349915950	120314	85.67	35750	36500	35600	46700	25200	35950	36155.50	8.22	0	-13262	36783	36366	35983	35566	35183	36575	35775	145	10750	500	27320	50	1	28329891	10312	21.91	0.86	12	0.42	1661.00	42487.00	47450	20240103	-23.29	27900	20230707	30.47	47450	-23.29	20240103	34350	5.97	20240416	47450	-23.29	20240103	27900	30.47	20230707	1.69	N	195940	500	144 억		2329841	N	N	157	N	00	N
36	20240527	140929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36350	400	2	1.11	3549507100	98303	70.00	35750	36450	35600	46700	25200	35950	36108.58	8.22	0	-14014	36783	36366	35983	35566	35183	36575	35775	145	10750	500	27320	50	1	28329891	10298	21.88	0.86	12	0.35	1661.00	42487.00	47450	20240103	-23.39	27900	20230707	30.29	47450	-23.39	20240103	34350	5.82	20240416	47450	-23.39	20240103	27900	30.29	20230707	1.69	N	195940	500	144 억		2329841	N	N	157	N	00	N
37	20240527	130929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36100	150	2	0.42	2609887400	72403	51.55	35750	36300	35600	46700	25200	35950	36047.31	8.22	0	-14441	36783	36366	35983	35566	35183	36575	35775	145	10750	500	27320	50	1	28329891	10227	21.73	0.85	12	0.26	1661.00	42487.00	47450	20240103	-23.92	27900	20230707	29.39	47450	-23.92	20240103	34350	5.09	20240416	47450	-23.92	20240103	27900	29.39	20230707	1.69	N	195940	500	144 억		2329841	N	N	157	N	00	N
38	20240527	120929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36000	50	2	0.14	2186531700	60696	43.22	35750	36300	35600	46700	25200	35950	36024.90	8.22	0	-12105	36783	36366	35983	35566	35183	36575	35775	145	10750	500	27320	50	1	28329891	10199	21.67	0.85	12	0.21	1661.00	42487.00	47450	20240103	-24.13	27900	20230707	29.03	47450	-24.13	20240103	34350	4.80	20240416	47450	-24.13	20240103	27900	29.03	20230707	1.69	N	195940	500	144 억		2329841	N	N	157	N	00	N
39	20240527	110929	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36000	50	2	0.14	1663555650	46215	32.91	35750	36300	35600	46700	25200	35950	35996.49	8.22	0	-7266	36783	36366	35983	35566	35183	36575	35775	145	10750	500	27320	50	1	28329891	10199	21.67	0.85	12	0.16	1661.00	42487.00	47450	20240103	-24.13	27900	20230707	29.03	47450	-24.13	20240103	34350	4.80	20240416	47450	-24.13	20240103	27900	29.03	20230707	1.69	N	195940	500	144 억		2329841	N	N	157	N	00	N
40	20240527	100927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36050	100	2	0.28	1123666500	31279	22.27	35750	36250	35600	46700	25200	35950	35923.59	8.22	0	-4259	36783	36366	35983	35566	35183	36575	35775	145	10750	500	27320	50	1	28329891	10213	21.70	0.85	12	0.11	1661.00	42487.00	47450	20240103	-24.03	27900	20230707	29.21	47450	-24.03	20240103	34350	4.95	20240416	47450	-24.03	20240103	27900	29.21	20230707	1.69	N	195940	500	144 억		2329841	N	N	157	N	00	N
41	20240527	090928	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35850	-100	5	-0.28	399999150	11185	7.96	35750	35950	35650	46700	25200	35950	35753.83	8.22	0	-3616	36783	36366	35983	35566	35183	36575	35775	145	10750	500	27320	50	1	28329891	10156	21.58	0.84	12	0.04	1661.00	42487.00	47450	20240103	-24.45	27900	20230707	28.49	47450	-24.45	20240103	34350	4.37	20240416	47450	-24.45	20240103	27900	28.49	20230707	1.69	N	195940	500	144 억		2329841	N	N	157	N	00	N
42	20240524	160837	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35950	-100	5	-0.28	5007331250	139584	46.92	35800	36400	35600	46850	25250	36050	35873.14	8.31	0	-23632	38516	37282	36666	35432	34816	36975	35125	145	10800	500	27390	50	1	28329891	10185	21.64	0.85	12	0.49	1661.00	42487.00	47450	20240103	-24.24	27900	20230707	28.85	47450	-24.24	20240103	34350	4.66	20240416	47450	-24.24	20240103	27900	28.85	20230707	1.71	N	195940	500	144 억		2355369	N	N	157	N	00	N
43	20240524	150838	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36100	50	2	0.14	4710333600	131328	44.15	35800	36400	35600	46850	25250	36050	35866.94	8.31	0	-23190	38516	37282	36666	35432	34816	36975	35125	145	10800	500	27390	50	1	28329891	10227	21.73	0.85	12	0.46	1661.00	42487.00	47450	20240103	-23.92	27900	20230707	29.39	47450	-23.92	20240103	34350	5.09	20240416	47450	-23.92	20240103	27900	29.39	20230707	1.71	N	195940	500	144 억		2355369	N	N	123	N	00	N
44	20240524	140843	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35850	-200	5	-0.55	3856401900	107616	36.18	35800	36400	35600	46850	25250	36050	35834.84	8.31	0	-21329	38516	37282	36666	35432	34816	36975	35125	145	10800	500	27390	50	1	28329891	10156	21.58	0.84	12	0.38	1661.00	42487.00	47450	20240103	-24.45	27900	20230707	28.49	47450	-24.45	20240103	34350	4.37	20240416	47450	-24.45	20240103	27900	28.49	20230707	1.71	N	195940	500	144 억		2355369	N	N	123	N	00	N
45	20240524	130839	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35700	-350	5	-0.97	3264580600	91103	30.63	35800	36400	35600	46850	25250	36050	35833.95	8.31	0	-18726	38516	37282	36666	35432	34816	36975	35125	145	10800	500	27390	50	1	28329891	10114	21.49	0.84	12	0.32	1661.00	42487.00	47450	20240103	-24.76	27900	20230707	27.96	47450	-24.76	20240103	34350	3.93	20240416	47450	-24.76	20240103	27900	27.96	20230707	1.71	N	195940	500	144 억		2355369	N	N	123	N	00	N
46	20240524	120841	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35800	-250	5	-0.69	2907881300	81125	27.27	35800	36400	35600	46850	25250	36050	35844.45	8.31	0	-17153	38516	37282	36666	35432	34816	36975	35125	145	10800	500	27390	50	1	28329891	10142	21.55	0.84	12	0.29	1661.00	42487.00	47450	20240103	-24.55	27900	20230707	28.32	47450	-24.55	20240103	34350	4.22	20240416	47450	-24.55	20240103	27900	28.32	20230707	1.71	N	195940	500	144 억		2355369	N	N	123	N	00	N
47	20240524	110837	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35750	-300	5	-0.83	2415578150	67352	22.64	35800	36400	35600	46850	25250	36050	35864.98	8.31	0	-15938	38516	37282	36666	35432	34816	36975	35125	145	10800	500	27390	50	1	28329891	10128	21.52	0.84	12	0.24	1661.00	42487.00	47450	20240103	-24.66	27900	20230707	28.14	47450	-24.66	20240103	34350	4.08	20240416	47450	-24.66	20240103	27900	28.14	20230707	1.71	N	195940	500	144 억		2355369	N	N	123	N	00	N
48	20240524	100845	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35700	-350	5	-0.97	1581205050	44081	14.82	35800	36400	35600	46850	25250	36050	35870.44	8.31	0	-10938	38516	37282	36666	35432	34816	36975	35125	145	10800	500	27390	50	1	28329891	10114	21.49	0.84	12	0.16	1661.00	42487.00	47450	20240103	-24.76	27900	20230707	27.96	47450	-24.76	20240103	34350	3.93	20240416	47450	-24.76	20240103	27900	27.96	20230707	1.71	N	195940	500	144 억		2355369	N	N	123	N	00	N
49	20240524	090839	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36150	100	2	0.28	397023550	11040	3.71	35800	36200	35800	46850	25250	36050	35962.28	8.31	0	-4566	38516	37282	36666	35432	34816	36975	35125	145	10800	500	27390	50	1	28329891	10241	21.76	0.85	12	0.04	1661.00	42487.00	47450	20240103	-23.81	27900	20230707	29.57	47450	-23.81	20240103	34350	5.24	20240416	47450	-23.81	20240103	27900	29.57	20230707	1.71	N	195940	500	144 억		2355369	N	N	123	N	00	N
50	20240523	160836	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36050	-1850	5	-4.88	10781140000	296375	129.88	37650	37900	36050	49250	26550	37900	36377.57	8.68	0	-101294	39700	38800	38300	37400	36900	38550	37150	145	11350	500	28800	50	1	28329891	10213	21.70	0.85	12	1.05	1661.00	42487.00	47450	20240103	-24.03	27900	20230707	29.21	47450	-24.03	20240103	34350	4.95	20240416	47450	-24.03	20240103	27900	29.21	20230707	1.70	N	195940	500	144 억		2458388	N	N	123	N	00	N
51	20240523	150840	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36100	-1800	5	-4.75	10161716050	279208	122.35	37650	37900	36050	49250	26550	37900	36394.75	8.68	0	-93773	39700	38800	38300	37400	36900	38550	37150	145	11350	500	28800	50	1	28329891	10227	21.73	0.85	12	0.99	1661.00	42487.00	47450	20240103	-23.92	27900	20230707	29.39	47450	-23.92	20240103	34350	5.09	20240416	47450	-23.92	20240103	27900	29.39	20230707	1.70	N	195940	500	144 억		2458388	N	N	189	N	00	N
52	20240523	140843	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36100	-1800	5	-4.75	9042923000	248207	108.77	37650	37900	36050	49250	26550	37900	36432.95	8.68	0	-79523	39700	38800	38300	37400	36900	38550	37150	145	11350	500	28800	50	1	28329891	10227	21.73	0.85	12	0.88	1661.00	42487.00	47450	20240103	-23.92	27900	20230707	29.39	47450	-23.92	20240103	34350	5.09	20240416	47450	-23.92	20240103	27900	29.39	20230707	1.70	N	195940	500	144 억		2458388	N	N	189	N	00	N
53	20240523	130841	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36150	-1750	5	-4.62	7824418100	214491	93.99	37650	37900	36050	49250	26550	37900	36478.96	8.68	0	-66959	39700	38800	38300	37400	36900	38550	37150	145	11350	500	28800	50	1	28329891	10241	21.76	0.85	12	0.76	1661.00	42487.00	47450	20240103	-23.81	27900	20230707	29.57	47450	-23.81	20240103	34350	5.24	20240416	47450	-23.81	20240103	27900	29.57	20230707	1.70	N	195940	500	144 억		2458388	N	N	189	N	00	N
54	20240523	120837	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36150	-1750	5	-4.62	7062711150	193427	84.76	37650	37900	36050	49250	26550	37900	36513.52	8.68	0	-58571	39700	38800	38300	37400	36900	38550	37150	145	11350	500	28800	50	1	28329891	10241	21.76	0.85	12	0.68	1661.00	42487.00	47450	20240103	-23.81	27900	20230707	29.57	47450	-23.81	20240103	34350	5.24	20240416	47450	-23.81	20240103	27900	29.57	20230707	1.70	N	195940	500	144 억		2458388	N	N	189	N	00	N
55	20240523	110835	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36400	-1500	5	-3.96	5214046600	142300	62.36	37650	37900	36150	49250	26550	37900	36641.17	8.68	0	-47681	39700	38800	38300	37400	36900	38550	37150	145	11350	500	28800	50	1	28329891	10312	21.91	0.86	12	0.50	1661.00	42487.00	47450	20240103	-23.29	27900	20230707	30.47	47450	-23.29	20240103	34350	5.97	20240416	47450	-23.29	20240103	27900	30.47	20230707	1.70	N	195940	500	144 억		2458388	N	N	189	N	00	N
56	20240523	100838	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36550	-1350	5	-3.56	4021173950	109476	47.97	37650	37900	36150	49250	26550	37900	36731.03	8.68	0	-40484	39700	38800	38300	37400	36900	38550	37150	145	11350	500	28800	50	1	28329891	10355	22.00	0.86	12	0.39	1661.00	42487.00	47450	20240103	-22.97	27900	20230707	31.00	47450	-22.97	20240103	34350	6.40	20240416	47450	-22.97	20240103	27900	31.00	20230707	1.70	N	195940	500	144 억		2458388	N	N	189	N	00	N
57	20240523	090841	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37400	-500	5	-1.32	499016450	13302	5.83	37650	37900	37350	49250	26550	37900	37514.19	8.68	0	-8545	39700	38800	38300	37400	36900	38550	37150	145	11350	500	28800	50	1	28329891	10595	22.52	0.88	12	0.05	1661.00	42487.00	47450	20240103	-21.18	27900	20230707	34.05	47450	-21.18	20240103	34350	8.88	20240416	47450	-21.18	20240103	27900	34.05	20230707	1.70	N	195940	500	144 억		2458388	N	N	189	N	00	N
58	20240522	160828	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37900	-150	5	-0.39	8781101850	227924	161.94	38050	39200	37800	49450	26650	38050	38527.12	8.79	0	-31853	39383	38716	38333	37666	37283	38525	37475	145	11400	500	28910	50	1	28329891	10737	22.82	0.89	12	0.80	1661.00	42487.00	47450	20240103	-20.13	27900	20230707	35.84	47450	-20.13	20240103	34350	10.33	20240416	47450	-20.13	20240103	27900	35.84	20230707	1.71	N	195940	500	144 억		2491517	N	N	189	N	00	N
59	20240522	150835	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37950	-100	5	-0.26	8292890450	215058	152.80	38050	39200	37800	49450	26650	38050	38561.34	8.79	0	-24978	39383	38716	38333	37666	37283	38525	37475	145	11400	500	28910	50	1	28329891	10751	22.85	0.89	12	0.76	1661.00	42487.00	47450	20240103	-20.02	27900	20230707	36.02	47450	-20.02	20240103	34350	10.48	20240416	47450	-20.02	20240103	27900	36.02	20230707	1.71	N	195940	500	144 억		2491517	N	N	69	N	00	N
60	20240522	140836	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38200	150	2	0.39	6821757350	176345	125.30	38050	39200	38050	49450	26650	38050	38684.40	8.79	0	-5058	39383	38716	38333	37666	37283	38525	37475	145	11400	500	28910	50	1	28329891	10822	23.00	0.90	12	0.62	1661.00	42487.00	47450	20240103	-19.49	27900	20230707	36.92	47450	-19.49	20240103	34350	11.21	20240416	47450	-19.49	20240103	27900	36.92	20230707	1.71	N	195940	500	144 억		2491517	N	N	69	N	00	N
61	20240522	130833	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38450	400	2	1.05	5699191450	146956	104.42	38050	39200	38050	49450	26650	38050	38781.96	8.79	0	10939	39383	38716	38333	37666	37283	38525	37475	145	11400	500	28910	50	1	28329891	10893	23.15	0.90	12	0.52	1661.00	42487.00	47450	20240103	-18.97	27900	20230707	37.81	47450	-18.97	20240103	34350	11.94	20240416	47450	-18.97	20240103	27900	37.81	20230707	1.71	N	195940	500	144 억		2491517	N	N	69	N	00	N
62	20240522	120938	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38500	450	2	1.18	5076091000	130741	92.89	38050	39200	38050	49450	26650	38050	38825.96	8.79	0	20777	39383	38716	38333	37666	37283	38525	37475	145	11400	500	28910	50	1	28329891	10907	23.18	0.91	12	0.46	1661.00	42487.00	47450	20240103	-18.86	27900	20230707	37.99	47450	-18.86	20240103	34350	12.08	20240416	47450	-18.86	20240103	27900	37.99	20230707	1.71	N	195940	500	144 억		2491517	N	N	69	N	00	N
63	20240522	110838	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38750	700	2	1.84	4401805900	113247	80.46	38050	39200	38050	49450	26650	38050	38869.57	8.79	0	26372	39383	38716	38333	37666	37283	38525	37475	145	11400	500	28910	50	1	28329891	10978	23.33	0.91	12	0.40	1661.00	42487.00	47450	20240103	-18.34	27900	20230707	38.89	47450	-18.34	20240103	34350	12.81	20240416	47450	-18.34	20240103	27900	38.89	20230707	1.71	N	195940	500	144 억		2491517	N	N	69	N	00	N
64	20240522	100834	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39000	950	2	2.50	3599610250	92630	65.82	38050	39200	38050	49450	26650	38050	38860.70	8.79	0	32690	39383	38716	38333	37666	37283	38525	37475	145	11400	500	28910	50	1	28329891	11049	23.48	0.92	12	0.33	1661.00	42487.00	47450	20240103	-17.81	27900	20230707	39.78	47450	-17.81	20240103	34350	13.54	20240416	47450	-17.81	20240103	27900	39.78	20230707	1.71	N	195940	500	144 억		2491517	N	N	69	N	00	N
65	20240522	090836	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38600	550	2	1.45	620941150	16102	11.44	38050	38850	38050	49450	26650	38050	38565.19	8.79	0	6798	39383	38716	38333	37666	37283	38525	37475	145	11400	500	28910	50	1	28329891	10935	23.24	0.91	12	0.06	1661.00	42487.00	47450	20240103	-18.65	27900	20230707	38.35	47450	-18.65	20240103	34350	12.37	20240416	47450	-18.65	20240103	27900	38.35	20230707	1.71	N	195940	500	144 억		2491517	N	N	69	N	00	N
66	20240521	160823	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38050	-550	5	-1.42	5378417100	140688	82.24	39000	39000	37950	50100	27050	38600	38229.40	8.88	0	-29170	39400	39000	38400	38000	37400	39200	38200	145	11500	500	29330	50	1	28329891	10780	22.91	0.90	12	0.50	1661.00	42487.00	47450	20240103	-19.81	27900	20230707	36.38	47450	-19.81	20240103	34350	10.77	20240416	47450	-19.81	20240103	27900	36.38	20230707	1.72	N	195940	500	144 억		2515879	N	N	69	N	00	N
67	20240521	150832	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38300	-300	5	-0.78	4443401150	116143	67.90	39000	39000	37950	50100	27050	38600	38258.02	8.88	0	-24211	39400	39000	38400	38000	37400	39200	38200	145	11500	500	29330	50	1	28329891	10850	23.06	0.90	12	0.41	1661.00	42487.00	47450	20240103	-19.28	27900	20230707	37.28	47450	-19.28	20240103	34350	11.50	20240416	47450	-19.28	20240103	27900	37.28	20230707	1.72	N	195940	500	144 억		2515879	N	N	167	N	00	N
68	20240521	140831	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38350	-250	5	-0.65	3657273950	95598	55.88	39000	39000	37950	50100	27050	38600	38256.80	8.88	0	-20138	39400	39000	38400	38000	37400	39200	38200	145	11500	500	29330	50	1	28329891	10865	23.09	0.90	12	0.34	1661.00	42487.00	47450	20240103	-19.18	27900	20230707	37.46	47450	-19.18	20240103	34350	11.64	20240416	47450	-19.18	20240103	27900	37.46	20230707	1.72	N	195940	500	144 억		2515879	N	N	167	N	00	N
69	20240521	130831	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38050	-550	5	-1.42	2898904800	75737	44.27	39000	39000	37950	50100	27050	38600	38275.94	8.88	0	-13444	39400	39000	38400	38000	37400	39200	38200	145	11500	500	29330	50	1	28329891	10780	22.91	0.90	12	0.27	1661.00	42487.00	47450	20240103	-19.81	27900	20230707	36.38	47450	-19.81	20240103	34350	10.77	20240416	47450	-19.81	20240103	27900	36.38	20230707	1.72	N	195940	500	144 억		2515879	N	N	167	N	00	N
70	20240521	120830	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37950	-650	5	-1.68	2496844200	65164	38.09	39000	39000	37950	50100	27050	38600	38316.31	8.88	0	-9125	39400	39000	38400	38000	37400	39200	38200	145	11500	500	29330	50	1	28329891	10751	22.85	0.89	12	0.23	1661.00	42487.00	47450	20240103	-20.02	27900	20230707	36.02	47450	-20.02	20240103	34350	10.48	20240416	47450	-20.02	20240103	27900	36.02	20230707	1.72	N	195940	500	144 억		2515879	N	N	167	N	00	N
71	20240521	110830	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38100	-500	5	-1.30	1962475500	51114	29.88	39000	39000	38000	50100	27050	38600	38394.09	8.88	0	-6118	39400	39000	38400	38000	37400	39200	38200	145	11500	500	29330	50	1	28329891	10794	22.94	0.90	12	0.18	1661.00	42487.00	47450	20240103	-19.70	27900	20230707	36.56	47450	-19.70	20240103	34350	10.92	20240416	47450	-19.70	20240103	27900	36.56	20230707	1.72	N	195940	500	144 억		2515879	N	N	167	N	00	N
72	20240521	100830	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38300	-300	5	-0.78	1263592100	32777	19.16	39000	39000	38200	50100	27050	38600	38551.18	8.88	0	-430	39400	39000	38400	38000	37400	39200	38200	145	11500	500	29330	50	1	28329891	10850	23.06	0.90	12	0.12	1661.00	42487.00	47450	20240103	-19.28	27900	20230707	37.28	47450	-19.28	20240103	34350	11.50	20240416	47450	-19.28	20240103	27900	37.28	20230707	1.72	N	195940	500	144 억		2515879	N	N	167	N	00	N
73	20240521	090827	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38700	100	2	0.26	294191300	7563	4.42	39000	39000	38650	50100	27050	38600	38898.76	8.88	0	-905	39400	39000	38400	38000	37400	39200	38200	145	11500	500	29330	50	1	28329891	10964	23.30	0.91	12	0.03	1661.00	42487.00	47450	20240103	-18.44	27900	20230707	38.71	47450	-18.44	20240103	34350	12.66	20240416	47450	-18.44	20240103	27900	38.71	20230707	1.72	N	195940	500	144 억		2515879	N	N	167	N	00	N
74	20240517	160832	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37650	0	3	0.00	4714159850	124116	116.60	38000	38400	37550	48900	26400	37650	37982.35	8.96	0	33775	38716	38182	37866	37332	37016	38025	37175	145	11250	500	28610	50	1	28329891	10666	22.67	0.89	12	0.44	1661.00	42487.00	47450	20240103	-20.65	27900	20230707	34.95	47450	-20.65	20240103	34350	9.61	20240416	47450	-20.65	20240103	27900	34.95	20230707	1.65	N	195940	500	144 억		2538359	N	N	579	N	00	N
75	20240517	150836	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37800	150	2	0.40	4487817600	118108	110.95	38000	38400	37550	48900	26400	37650	37997.58	8.96	0	30649	38716	38182	37866	37332	37016	38025	37175	145	11250	500	28610	50	1	28329891	10709	22.76	0.89	12	0.42	1661.00	42487.00	47450	20240103	-20.34	27900	20230707	35.48	47450	-20.34	20240103	34350	10.04	20240416	47450	-20.34	20240103	27900	35.48	20230707	1.65	N	195940	500	144 억		2538359	N	N	249	N	00	N
76	20240517	140828	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37750	100	2	0.27	3934704950	103465	97.20	38000	38400	37550	48900	26400	37650	38029.33	8.96	0	26352	38716	38182	37866	37332	37016	38025	37175	145	11250	500	28610	50	1	28329891	10695	22.73	0.89	12	0.37	1661.00	42487.00	47450	20240103	-20.44	27900	20230707	35.30	47450	-20.44	20240103	34350	9.90	20240416	47450	-20.44	20240103	27900	35.30	20230707	1.65	N	195940	500	144 억		2538359	N	N	249	N	00	N
77	20240517	130821	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37900	250	2	0.66	3572269750	93905	88.22	38000	38400	37550	48900	26400	37650	38041.32	8.96	0	22224	38716	38182	37866	37332	37016	38025	37175	145	11250	500	28610	50	1	28329891	10737	22.82	0.89	12	0.33	1661.00	42487.00	47450	20240103	-20.13	27900	20230707	35.84	47450	-20.13	20240103	34350	10.33	20240416	47450	-20.13	20240103	27900	35.84	20230707	1.65	N	195940	500	144 억		2538359	N	N	249	N	00	N
78	20240517	120821	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37900	250	2	0.66	3218978550	84589	79.47	38000	38400	37550	48900	26400	37650	38054.34	8.96	0	19417	38716	38182	37866	37332	37016	38025	37175	145	11250	500	28610	50	1	28329891	10737	22.82	0.89	12	0.30	1661.00	42487.00	47450	20240103	-20.13	27900	20230707	35.84	47450	-20.13	20240103	34350	10.33	20240416	47450	-20.13	20240103	27900	35.84	20230707	1.65	N	195940	500	144 억		2538359	N	N	249	N	00	N
79	20240517	110822	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37950	300	2	0.80	2681771650	70468	66.20	38000	38400	37550	48900	26400	37650	38056.59	8.96	0	18943	38716	38182	37866	37332	37016	38025	37175	145	11250	500	28610	50	1	28329891	10751	22.85	0.89	12	0.25	1661.00	42487.00	47450	20240103	-20.02	27900	20230707	36.02	47450	-20.02	20240103	34350	10.48	20240416	47450	-20.02	20240103	27900	36.02	20230707	1.65	N	195940	500	144 억		2538359	N	N	249	N	00	N
80	20240517	100818	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38300	650	2	1.73	1671670850	44027	41.36	38000	38350	37550	48900	26400	37650	37969.22	8.96	0	18511	38716	38182	37866	37332	37016	38025	37175	145	11250	500	28610	50	1	28329891	10850	23.06	0.90	12	0.16	1661.00	42487.00	47450	20240103	-19.28	27900	20230707	37.28	47450	-19.28	20240103	34350	11.50	20240416	47450	-19.28	20240103	27900	37.28	20230707	1.65	N	195940	500	144 억		2538359	N	N	249	N	00	N
81	20240517	090823	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37950	300	2	0.80	433269100	11421	10.73	38000	38050	37550	48900	26400	37650	37936.18	8.96	0	5332	38716	38182	37866	37332	37016	38025	37175	145	11250	500	28610	50	1	28329891	10751	22.85	0.89	12	0.04	1661.00	42487.00	47450	20240103	-20.02	27900	20230707	36.02	47450	-20.02	20240103	34350	10.48	20240416	47450	-20.02	20240103	27900	36.02	20230707	1.65	N	195940	500	144 억		2538359	N	N	249	N	00	N
82	20240516	160815	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37650	-50	5	-0.13	3992314500	105700	110.21	38000	38400	37550	49000	26400	37700	37770.50	8.94	0	5286	38766	38232	37966	37432	37166	38100	37300	145	11300	500	28650	50	1	28329891	10666	22.67	0.89	12	0.37	1661.00	42487.00	47450	20240103	-20.65	27900	20230707	34.95	47450	-20.65	20240103	34350	9.61	20240416	47450	-20.65	20240103	27900	34.95	20230707	1.70	N	195940	500	144 억		2532752	N	N	249	N	00	N
83	20240516	150814	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37600	-100	5	-0.27	3624548800	95931	100.03	38000	38400	37550	49000	26400	37700	37782.87	8.94	0	9640	38766	38232	37966	37432	37166	38100	37300	145	11300	500	28650	50	1	28329891	10652	22.64	0.88	12	0.34	1661.00	42487.00	47450	20240103	-20.76	27900	20230707	34.77	47450	-20.76	20240103	34350	9.46	20240416	47450	-20.76	20240103	27900	34.77	20230707	1.70	N	195940	500	144 억		2532752	N	N	172	N	00	N
84	20240516	140820	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37600	-100	5	-0.27	2960259300	78278	81.62	38000	38400	37550	49000	26400	37700	37817.26	8.94	0	5353	38766	38232	37966	37432	37166	38100	37300	145	11300	500	28650	50	1	28329891	10652	22.64	0.88	12	0.28	1661.00	42487.00	47450	20240103	-20.76	27900	20230707	34.77	47450	-20.76	20240103	34350	9.46	20240416	47450	-20.76	20240103	27900	34.77	20230707	1.70	N	195940	500	144 억		2532752	N	N	172	N	00	N
85	20240516	130815	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37600	-100	5	-0.27	2558884550	67603	70.49	38000	38400	37550	49000	26400	37700	37851.64	8.94	0	7049	38766	38232	37966	37432	37166	38100	37300	145	11300	500	28650	50	1	28329891	10652	22.64	0.88	12	0.24	1661.00	42487.00	47450	20240103	-20.76	27900	20230707	34.77	47450	-20.76	20240103	34350	9.46	20240416	47450	-20.76	20240103	27900	34.77	20230707	1.70	N	195940	500	144 억		2532752	N	N	172	N	00	N
86	20240516	120813	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37650	-50	5	-0.13	2151483850	56777	59.20	38000	38400	37600	49000	26400	37700	37893.58	8.94	0	6685	38766	38232	37966	37432	37166	38100	37300	145	11300	500	28650	50	1	28329891	10666	22.67	0.89	12	0.20	1661.00	42487.00	47450	20240103	-20.65	27900	20230707	34.95	47450	-20.65	20240103	34350	9.61	20240416	47450	-20.65	20240103	27900	34.95	20230707	1.70	N	195940	500	144 억		2532752	N	N	172	N	00	N
87	20240516	110811	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37750	50	2	0.13	1604229600	42253	44.06	38000	38400	37650	49000	26400	37700	37967.24	8.94	0	7323	38766	38232	37966	37432	37166	38100	37300	145	11300	500	28650	50	1	28329891	10695	22.73	0.89	12	0.15	1661.00	42487.00	47450	20240103	-20.44	27900	20230707	35.30	47450	-20.44	20240103	34350	9.90	20240416	47450	-20.44	20240103	27900	35.30	20230707	1.70	N	195940	500	144 억		2532752	N	N	172	N	00	N
88	20240516	100815	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37950	250	2	0.66	1090111300	28651	29.87	38000	38400	37800	49000	26400	37700	38047.93	8.94	0	6882	38766	38232	37966	37432	37166	38100	37300	145	11300	500	28650	50	1	28329891	10751	22.85	0.89	12	0.10	1661.00	42487.00	47450	20240103	-20.02	27900	20230707	36.02	47450	-20.02	20240103	34350	10.48	20240416	47450	-20.02	20240103	27900	36.02	20230707	1.70	N	195940	500	144 억		2532752	N	N	172	N	00	N
89	20240516	090814	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38250	550	2	1.46	392091800	10287	10.73	38000	38400	37950	49000	26400	37700	38115.27	8.94	0	7531	38766	38232	37966	37432	37166	38100	37300	145	11300	500	28650	50	1	28329891	10836	23.03	0.90	12	0.04	1661.00	42487.00	47450	20240103	-19.39	27900	20230707	37.10	47450	-19.39	20240103	34350	11.35	20240416	47450	-19.39	20240103	27900	37.10	20230707	1.70	N	195940	500	144 억		2532752	N	N	172	N	00	N
90	20240514	160824	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37700	-550	5	-1.44	3598517700	94842	77.48	38150	38500	37700	49700	26800	38250	37942.82	9.01	0	-7107	39150	38700	38200	37750	37250	38925	37975	145	11450	500	29070	50	1	28329891	10680	22.70	0.89	12	0.33	1661.00	42487.00	47450	20240103	-20.55	27900	20230707	35.13	47450	-20.55	20240103	34350	9.75	20240416	47450	-20.55	20240103	27900	35.13	20230707	1.70	N	195940	500	144 억		2553161	N	N	172	N	00	N
91	20240514	150826	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38100	-150	5	-0.39	2888948550	76052	62.13	38150	38500	37750	49700	26800	38250	37986.49	9.01	0	-9743	39150	38700	38200	37750	37250	38925	37975	145	11450	500	29070	50	1	28329891	10794	22.94	0.90	12	0.27	1661.00	42487.00	47450	20240103	-19.70	27900	20230707	36.56	47450	-19.70	20240103	34350	10.92	20240416	47450	-19.70	20240103	27900	36.56	20230707	1.70	N	195940	500	144 억		2553161	N	N	28	N	00	N
92	20240514	140825	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38000	-250	5	-0.65	2456047650	64674	52.84	38150	38500	37750	49700	26800	38250	37975.81	9.01	0	-9014	39150	38700	38200	37750	37250	38925	37975	145	11450	500	29070	50	1	28329891	10765	22.88	0.89	12	0.23	1661.00	42487.00	47450	20240103	-19.92	27900	20230707	36.20	47450	-19.92	20240103	34350	10.63	20240416	47450	-19.92	20240103	27900	36.20	20230707	1.70	N	195940	500	144 억		2553161	N	N	28	N	00	N
93	20240514	130826	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37800	-450	5	-1.18	2118559150	55760	45.55	38150	38500	37750	49700	26800	38250	37994.25	9.01	0	-7849	39150	38700	38200	37750	37250	38925	37975	145	11450	500	29070	50	1	28329891	10709	22.76	0.89	12	0.20	1661.00	42487.00	47450	20240103	-20.34	27900	20230707	35.48	47450	-20.34	20240103	34350	10.04	20240416	47450	-20.34	20240103	27900	35.48	20230707	1.70	N	195940	500	144 억		2553161	N	N	28	N	00	N
94	20240514	120823	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37900	-350	5	-0.92	1842077150	48448	39.58	38150	38500	37800	49700	26800	38250	38021.74	9.01	0	-5753	39150	38700	38200	37750	37250	38925	37975	145	11450	500	29070	50	1	28329891	10737	22.82	0.89	12	0.17	1661.00	42487.00	47450	20240103	-20.13	27900	20230707	35.84	47450	-20.13	20240103	34350	10.33	20240416	47450	-20.13	20240103	27900	35.84	20230707	1.70	N	195940	500	144 억		2553161	N	N	28	N	00	N
95	20240514	110824	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37850	-400	5	-1.05	1398712100	36770	30.04	38150	38500	37800	49700	26800	38250	38039.49	9.01	0	-3859	39150	38700	38200	37750	37250	38925	37975	145	11450	500	29070	50	1	28329891	10723	22.79	0.89	12	0.13	1661.00	42487.00	47450	20240103	-20.23	27900	20230707	35.66	47450	-20.23	20240103	34350	10.19	20240416	47450	-20.23	20240103	27900	35.66	20230707	1.70	N	195940	500	144 억		2553161	N	N	28	N	00	N
96	20240514	100821	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38000	-250	5	-0.65	921974000	24193	19.76	38150	38500	37900	49700	26800	38250	38109.12	9.01	0	936	39150	38700	38200	37750	37250	38925	37975	145	11450	500	29070	50	1	28329891	10765	22.88	0.89	12	0.09	1661.00	42487.00	47450	20240103	-19.92	27900	20230707	36.20	47450	-19.92	20240103	34350	10.63	20240416	47450	-19.92	20240103	27900	36.20	20230707	1.70	N	195940	500	144 억		2553161	N	N	28	N	00	N
97	20240514	090823	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38350	100	2	0.26	324630200	8495	6.94	38150	38500	37950	49700	26800	38250	38214.27	9.01	0	1704	39150	38700	38200	37750	37250	38925	37975	145	11450	500	29070	50	1	28329891	10865	23.09	0.90	12	0.03	1661.00	42487.00	47450	20240103	-19.18	27900	20230707	37.46	47450	-19.18	20240103	34350	11.64	20240416	47450	-19.18	20240103	27900	37.46	20230707	1.70	N	195940	500	144 억		2553161	N	N	28	N	00	N
98	20240513	160821	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38250	400	2	1.06	4676955350	122300	94.68	38000	38650	37700	49200	26500	37850	38241.65	9.00	0	7529	38750	38300	37550	37100	36350	38525	37325	145	11350	500	28760	50	1	28329891	10836	23.03	0.90	12	0.43	1661.00	42487.00	47450	20240103	-19.39	27900	20230707	37.10	47450	-19.39	20240103	34350	11.35	20240416	47450	-19.39	20240103	27900	37.10	20230707	1.67	N	195940	500	144 억		2549015	N	N	28	N	00	N
99	20240513	150824	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38350	500	2	1.32	4572698650	119575	92.57	38000	38650	37700	49200	26500	37850	38241.26	9.00	0	7904	38750	38300	37550	37100	36350	38525	37325	145	11350	500	28760	50	1	28329891	10865	23.09	0.90	12	0.42	1661.00	42487.00	47450	20240103	-19.18	27900	20230707	37.46	47450	-19.18	20240103	34350	11.64	20240416	47450	-19.18	20240103	27900	37.46	20230707	1.67	N	195940	500	144 억		2549015	N	N	122	N	00	N
100	20240513	140823	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38000	150	2	0.40	4153762900	108633	84.10	38000	38650	37700	49200	26500	37850	38236.66	9.00	0	9928	38750	38300	37550	37100	36350	38525	37325	145	11350	500	28760	50	1	28329891	10765	22.88	0.89	12	0.38	1661.00	42487.00	47450	20240103	-19.92	27900	20230707	36.20	47450	-19.92	20240103	34350	10.63	20240416	47450	-19.92	20240103	27900	36.20	20230707	1.67	N	195940	500	144 억		2549015	N	N	122	N	00	N
101	20240513	130817	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38150	300	2	0.79	3490554400	91314	70.69	38000	38650	37700	49200	26500	37850	38225.84	9.00	0	14650	38750	38300	37550	37100	36350	38525	37325	145	11350	500	28760	50	1	28329891	10808	22.97	0.90	12	0.32	1661.00	42487.00	47450	20240103	-19.60	27900	20230707	36.74	47450	-19.60	20240103	34350	11.06	20240416	47450	-19.60	20240103	27900	36.74	20230707	1.67	N	195940	500	144 억		2549015	N	N	122	N	00	N
102	20240513	120821	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38150	300	2	0.79	3192390500	83490	64.63	38000	38650	37700	49200	26500	37850	38236.80	9.00	0	13098	38750	38300	37550	37100	36350	38525	37325	145	11350	500	28760	50	1	28329891	10808	22.97	0.90	12	0.29	1661.00	42487.00	47450	20240103	-19.60	27900	20230707	36.74	47450	-19.60	20240103	34350	11.06	20240416	47450	-19.60	20240103	27900	36.74	20230707	1.67	N	195940	500	144 억		2549015	N	N	122	N	00	N
103	20240513	110821	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38550	700	2	1.85	2387552500	62543	48.42	38000	38600	37700	49200	26500	37850	38174.58	9.00	0	15464	38750	38300	37550	37100	36350	38525	37325	145	11350	500	28760	50	1	28329891	10921	23.21	0.91	12	0.22	1661.00	42487.00	47450	20240103	-18.76	27900	20230707	38.17	47450	-18.76	20240103	34350	12.23	20240416	47450	-18.76	20240103	27900	38.17	20230707	1.67	N	195940	500	144 억		2549015	N	N	122	N	00	N
104	20240513	100820	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37950	100	2	0.26	1023599700	26900	20.82	38000	38350	37700	49200	26500	37850	38052.03	9.00	0	2852	38750	38300	37550	37100	36350	38525	37325	145	11350	500	28760	50	1	28329891	10751	22.85	0.89	12	0.09	1661.00	42487.00	47450	20240103	-20.02	27900	20230707	36.02	47450	-20.02	20240103	34350	10.48	20240416	47450	-20.02	20240103	27900	36.02	20230707	1.67	N	195940	500	144 억		2549015	N	N	122	N	00	N
105	20240513	090823	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37950	100	2	0.26	165390250	4354	3.37	38000	38050	37900	49200	26500	37850	37985.82	9.00	0	693	38750	38300	37550	37100	36350	38525	37325	145	11350	500	28760	50	1	28329891	10751	22.85	0.89	12	0.02	1661.00	42487.00	47450	20240103	-20.02	27900	20230707	36.02	47450	-20.02	20240103	34350	10.48	20240416	47450	-20.02	20240103	27900	36.02	20230707	1.67	N	195940	500	144 억		2549015	N	N	122	N	00	N
106	20240510	160758	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37850	500	2	1.34	4794264550	128436	82.79	37400	38000	36800	48550	26150	37350	37326.10	9.04	0	-20271	38250	37800	37550	37100	36850	37675	36975	145	11200	500	28380	50	1	28329891	10723	22.79	0.89	12	0.45	1661.00	42487.00	47450	20240103	-20.23	27900	20230707	35.66	47450	-20.23	20240103	34350	10.19	20240416	47450	-20.23	20240103	27900	35.66	20230707	1.66	N	195940	500	144 억		2561457	N	N	122	N	00	N
107	20240510	150803	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37600	250	2	0.67	4558628300	122194	78.76	37400	38000	36800	48550	26150	37350	37306.47	9.04	0	-18812	38250	37800	37550	37100	36850	37675	36975	145	11200	500	28380	50	1	28329891	10652	22.64	0.88	12	0.43	1661.00	42487.00	47450	20240103	-20.76	27900	20230707	34.77	47450	-20.76	20240103	34350	9.46	20240416	47450	-20.76	20240103	27900	34.77	20230707	1.66	N	195940	500	144 억		2561457	N	N	381	N	00	N
108	20240510	140808	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37700	350	2	0.94	3531063650	95006	61.24	37400	37900	36800	48550	26150	37350	37166.67	9.04	0	-6824	38250	37800	37550	37100	36850	37675	36975	145	11200	500	28380	50	1	28329891	10680	22.70	0.89	12	0.34	1661.00	42487.00	47450	20240103	-20.55	27900	20230707	35.13	47450	-20.55	20240103	34350	9.75	20240416	47450	-20.55	20240103	27900	35.13	20230707	1.66	N	195940	500	144 억		2561457	N	N	381	N	00	N
109	20240510	130759	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36900	-450	5	-1.20	2429850500	65660	42.32	37400	37400	36800	48550	26150	37350	37006.35	9.04	0	-19	38250	37800	37550	37100	36850	37675	36975	145	11200	500	28380	50	1	28329891	10454	22.22	0.87	12	0.23	1661.00	42487.00	47450	20240103	-22.23	27900	20230707	32.26	47450	-22.23	20240103	34350	7.42	20240416	47450	-22.23	20240103	27900	32.26	20230707	1.66	N	195940	500	144 억		2561457	N	N	381	N	00	N
110	20240510	120755	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36950	-400	5	-1.07	2124829150	57390	36.99	37400	37400	36800	48550	26150	37350	37024.15	9.04	0	-153	38250	37800	37550	37100	36850	37675	36975	145	11200	500	28380	50	1	28329891	10468	22.25	0.87	12	0.20	1661.00	42487.00	47450	20240103	-22.13	27900	20230707	32.44	47450	-22.13	20240103	34350	7.57	20240416	47450	-22.13	20240103	27900	32.44	20230707	1.66	N	195940	500	144 억		2561457	N	N	381	N	00	N
111	20240510	110759	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36850	-500	5	-1.34	1680778150	45360	29.24	37400	37400	36800	48550	26150	37350	37053.93	9.04	0	-2190	38250	37800	37550	37100	36850	37675	36975	145	11200	500	28380	50	1	28329891	10440	22.19	0.87	12	0.16	1661.00	42487.00	47450	20240103	-22.34	27900	20230707	32.08	47450	-22.34	20240103	34350	7.28	20240416	47450	-22.34	20240103	27900	32.08	20230707	1.66	N	195940	500	144 억		2561457	N	N	381	N	00	N
112	20240510	100758	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37100	-250	5	-0.67	1035921950	27893	17.98	37400	37400	37000	48550	26150	37350	37138.83	9.04	0	-1419	38250	37800	37550	37100	36850	37675	36975	145	11200	500	28380	50	1	28329891	10510	22.34	0.87	12	0.10	1661.00	42487.00	47450	20240103	-21.81	27900	20230707	32.97	47450	-21.81	20240103	34350	8.01	20240416	47450	-21.81	20240103	27900	32.97	20230707	1.66	N	195940	500	144 억		2561457	N	N	381	N	00	N
113	20240510	090800	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37250	-100	5	-0.27	160989550	4314	2.78	37400	37400	37250	48550	26150	37350	37317.63	9.04	0	-598	38250	37800	37550	37100	36850	37675	36975	145	11200	500	28380	50	1	28329891	10553	22.43	0.88	12	0.02	1661.00	42487.00	47450	20240103	-21.50	27900	20230707	33.51	47450	-21.50	20240103	34350	8.44	20240416	47450	-21.50	20240103	27900	33.51	20230707	1.66	N	195940	500	144 억		2561457	N	N	381	N	00	N
114	20240509	160814	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37350	-600	5	-1.58	5783743800	154457	162.34	37900	38000	37300	49300	26600	37950	37445.59	9.05	0	-12646	38616	38282	37966	37632	37316	38125	37475	145	11350	500	28840	50	1	28329891	10581	22.49	0.88	12	0.55	1661.00	42487.00	47450	20240103	-21.29	27900	20230707	33.87	47450	-21.29	20240103	34350	8.73	20240416	47450	-21.29	20240103	27900	33.87	20230707	1.67	N	195940	500	144 억		2563728	N	N	381	N	00	N
115	20240509	150815	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37350	-600	5	-1.58	2862246550	76233	80.12	37900	38000	37300	49300	26600	37950	37545.85	9.05	0	-12983	38616	38282	37966	37632	37316	38125	37475	145	11350	500	28840	50	1	28329891	10581	22.49	0.88	12	0.27	1661.00	42487.00	47450	20240103	-21.29	27900	20230707	33.87	47450	-21.29	20240103	34350	8.73	20240416	47450	-21.29	20240103	27900	33.87	20230707	1.67	N	195940	500	144 억		2563728	N	N	273	N	00	N
116	20240509	140727	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37500	-450	5	-1.19	2034243250	54092	56.85	37900	38000	37400	49300	26600	37950	37606.88	9.05	0	-9875	38616	38282	37966	37632	37316	38125	37475	145	11350	500	28840	50	1	28329891	10624	22.58	0.88	12	0.19	1661.00	42487.00	47450	20240103	-20.97	27900	20230707	34.41	47450	-20.97	20240103	34350	9.17	20240416	47450	-20.97	20240103	27900	34.41	20230707	1.67	N	195940	500	144 억		2563728	N	N	273	N	00	N
117	20240509	130801	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37500	-450	5	-1.19	1862740950	49520	52.05	37900	38000	37400	49300	26600	37950	37615.70	9.05	0	-10463	38616	38282	37966	37632	37316	38125	37475	145	11350	500	28840	50	1	28329891	10624	22.58	0.88	12	0.17	1661.00	42487.00	47450	20240103	-20.97	27900	20230707	34.41	47450	-20.97	20240103	34350	9.17	20240416	47450	-20.97	20240103	27900	34.41	20230707	1.67	N	195940	500	144 억		2563728	N	N	273	N	00	N
118	20240509	120800	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37500	-450	5	-1.19	1531392250	40681	42.76	37900	38000	37450	49300	26600	37950	37643.65	9.05	0	-10417	38616	38282	37966	37632	37316	38125	37475	145	11350	500	28840	50	1	28329891	10624	22.58	0.88	12	0.14	1661.00	42487.00	47450	20240103	-20.97	27900	20230707	34.41	47450	-20.97	20240103	34350	9.17	20240416	47450	-20.97	20240103	27900	34.41	20230707	1.67	N	195940	500	144 억		2563728	N	N	273	N	00	N
119	20240509	110748	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37600	-350	5	-0.92	988010250	26196	27.53	37900	38000	37600	49300	26600	37950	37715.76	9.05	0	-4762	38616	38282	37966	37632	37316	38125	37475	145	11350	500	28840	50	1	28329891	10652	22.64	0.88	12	0.09	1661.00	42487.00	47450	20240103	-20.76	27900	20230707	34.77	47450	-20.76	20240103	34350	9.46	20240416	47450	-20.76	20240103	27900	34.77	20230707	1.67	N	195940	500	144 억		2563728	N	N	273	N	00	N
120	20240509	100752	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37750	-200	5	-0.53	644469450	17077	17.95	37900	38000	37650	49300	26600	37950	37738.60	9.05	0	-3802	38616	38282	37966	37632	37316	38125	37475	145	11350	500	28840	50	1	28329891	10695	22.73	0.89	12	0.06	1661.00	42487.00	47450	20240103	-20.44	27900	20230707	35.30	47450	-20.44	20240103	34350	9.90	20240416	47450	-20.44	20240103	27900	35.30	20230707	1.67	N	195940	500	144 억		2563728	N	N	273	N	00	N
121	20240509	090748	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37750	-200	5	-0.53	144495000	3824	4.02	37900	38000	37650	49300	26600	37950	37784.84	9.05	0	-216	38616	38282	37966	37632	37316	38125	37475	145	11350	500	28840	50	1	28329891	10695	22.73	0.89	12	0.01	1661.00	42487.00	47450	20240103	-20.44	27900	20230707	35.30	47450	-20.44	20240103	34350	9.90	20240416	47450	-20.44	20240103	27900	35.30	20230707	1.67	N	195940	500	144 억		2563728	N	N	273	N	00	N
122	20240508	160743	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37950	-50	5	-0.13	3580885450	94501	68.73	38000	38300	37650	49400	26600	38000	37892.23	9.06	0	-6685	39333	38666	38233	37566	37133	38450	37350	145	11400	500	28880	50	1	28329891	10751	22.85	0.89	12	0.33	1661.00	42487.00	47450	20240103	-20.02	27900	20230707	36.02	47450	-20.02	20240103	34350	10.48	20240416	47450	-20.02	20240103	27900	36.02	20230707	1.61	N	195940	500	144 억		2567459	N	N	273	N	00	N
123	20240508	150749	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37800	-200	5	-0.53	2874260050	75803	55.13	38000	38300	37750	49400	26600	38000	37917.50	9.06	0	-7255	39333	38666	38233	37566	37133	38450	37350	145	11400	500	28880	50	1	28329891	10709	22.76	0.89	12	0.27	1661.00	42487.00	47450	20240103	-20.34	27900	20230707	35.48	47450	-20.34	20240103	34350	10.04	20240416	47450	-20.34	20240103	27900	35.48	20230707	1.61	N	195940	500	144 억		2567459	N	N	199	N	00	N
124	20240508	140742	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37800	-200	5	-0.53	2326339650	61313	44.59	38000	38300	37750	49400	26600	38000	37942.03	9.06	0	-10122	39333	38666	38233	37566	37133	38450	37350	145	11400	500	28880	50	1	28329891	10709	22.76	0.89	12	0.22	1661.00	42487.00	47450	20240103	-20.34	27900	20230707	35.48	47450	-20.34	20240103	34350	10.04	20240416	47450	-20.34	20240103	27900	35.48	20230707	1.61	N	195940	500	144 억		2567459	N	N	199	N	00	N
125	20240508	130740	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37850	-150	5	-0.39	1842827500	48532	35.30	38000	38300	37750	49400	26600	38000	37971.39	9.06	0	-11217	39333	38666	38233	37566	37133	38450	37350	145	11400	500	28880	50	1	28329891	10723	22.79	0.89	12	0.17	1661.00	42487.00	47450	20240103	-20.23	27900	20230707	35.66	47450	-20.23	20240103	34350	10.19	20240416	47450	-20.23	20240103	27900	35.66	20230707	1.61	N	195940	500	144 억		2567459	N	N	199	N	00	N
126	20240508	120740	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37850	-150	5	-0.39	1348121850	35454	25.78	38000	38300	37850	49400	26600	38000	38024.53	9.06	0	-8724	39333	38666	38233	37566	37133	38450	37350	145	11400	500	28880	50	1	28329891	10723	22.79	0.89	12	0.13	1661.00	42487.00	47450	20240103	-20.23	27900	20230707	35.66	47450	-20.23	20240103	34350	10.19	20240416	47450	-20.23	20240103	27900	35.66	20230707	1.61	N	195940	500	144 억		2567459	N	N	199	N	00	N
127	20240508	110818	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37950	-50	5	-0.13	996621350	26186	19.04	38000	38300	37850	49400	26600	38000	38059.32	9.06	0	-5039	39333	38666	38233	37566	37133	38450	37350	145	11400	500	28880	50	1	28329891	10751	22.85	0.89	12	0.09	1661.00	42487.00	47450	20240103	-20.02	27900	20230707	36.02	47450	-20.02	20240103	34350	10.48	20240416	47450	-20.02	20240103	27900	36.02	20230707	1.61	N	195940	500	144 억		2567459	N	N	199	N	00	N
128	20240508	100749	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38000	0	3	0.00	681981850	17901	13.02	38000	38300	37850	49400	26600	38000	38097.42	9.06	0	-4784	39333	38666	38233	37566	37133	38450	37350	145	11400	500	28880	50	1	28329891	10765	22.88	0.89	12	0.06	1661.00	42487.00	47450	20240103	-19.92	27900	20230707	36.20	47450	-19.92	20240103	34350	10.63	20240416	47450	-19.92	20240103	27900	36.20	20230707	1.61	N	195940	500	144 억		2567459	N	N	199	N	00	N
129	20240508	090751	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38100	100	2	0.26	144764600	3809	2.77	38000	38200	37850	49400	26600	38000	38005.93	9.06	0	-1554	39333	38666	38233	37566	37133	38450	37350	145	11400	500	28880	50	1	28329891	10794	22.94	0.90	12	0.01	1661.00	42487.00	47450	20240103	-19.70	27900	20230707	36.56	47450	-19.70	20240103	34350	10.92	20240416	47450	-19.70	20240103	27900	36.56	20230707	1.61	N	195940	500	144 억		2567459	N	N	199	N	00	N
130	20240503	160804	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38050	-1100	5	-2.81	8482635700	221515	88.26	39600	39650	37700	50800	27450	39150	38293.79	9.34	0	-66417	40650	39900	39500	38750	38350	39700	38550	145	11650	500	29750	50	1	28329891	10780	22.91	0.90	12	0.78	1661.00	42487.00	47450	20240103	-19.81	27900	20230707	36.38	47450	-19.81	20240103	34350	10.77	20240416	47450	-19.81	20240103	27900	36.38	20230707	1.60	N	195940	500	144 억		2645469	N	N	188	N	00	N
131	20240503	150805	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38050	-1100	5	-2.81	7976604700	208214	82.96	39600	39650	37700	50800	27450	39150	38309.65	9.34	0	-61427	40650	39900	39500	38750	38350	39700	38550	145	11650	500	29750	50	1	28329891	10780	22.91	0.90	12	0.73	1661.00	42487.00	47450	20240103	-19.81	27900	20230707	36.38	47450	-19.81	20240103	34350	10.77	20240416	47450	-19.81	20240103	27900	36.38	20230707	1.60	N	195940	500	144 억		2645469	N	N	96	N	00	N
132	20240503	140805	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37800	-1350	5	-3.45	6705710450	174695	69.61	39600	39650	37700	50800	27450	39150	38385.25	9.34	0	-52502	40650	39900	39500	38750	38350	39700	38550	145	11650	500	29750	50	1	28329891	10709	22.76	0.89	12	0.62	1661.00	42487.00	47450	20240103	-20.34	27900	20230707	35.48	47450	-20.34	20240103	34350	10.04	20240416	47450	-20.34	20240103	27900	35.48	20230707	1.60	N	195940	500	144 억		2645469	N	N	96	N	00	N
133	20240503	130805	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37800	-1350	5	-3.45	5611543450	145770	58.08	39600	39650	37800	50800	27450	39150	38495.87	9.34	0	-47844	40650	39900	39500	38750	38350	39700	38550	145	11650	500	29750	50	1	28329891	10709	22.76	0.89	12	0.51	1661.00	42487.00	47450	20240103	-20.34	27900	20230707	35.48	47450	-20.34	20240103	34350	10.04	20240416	47450	-20.34	20240103	27900	35.48	20230707	1.60	N	195940	500	144 억		2645469	N	N	96	N	00	N
134	20240503	120802	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37850	-1300	5	-3.32	4613138250	119409	47.58	39600	39650	37800	50800	27450	39150	38633.09	9.34	0	-42593	40650	39900	39500	38750	38350	39700	38550	145	11650	500	29750	50	1	28329891	10723	22.79	0.89	12	0.42	1661.00	42487.00	47450	20240103	-20.23	27900	20230707	35.66	47450	-20.23	20240103	34350	10.19	20240416	47450	-20.23	20240103	27900	35.66	20230707	1.60	N	195940	500	144 억		2645469	N	N	96	N	00	N
135	20240503	110801	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38100	-1050	5	-2.68	3545790800	91327	36.39	39600	39650	38100	50800	27450	39150	38825.22	9.34	0	-35048	40650	39900	39500	38750	38350	39700	38550	145	11650	500	29750	50	1	28329891	10794	22.94	0.90	12	0.32	1661.00	42487.00	47450	20240103	-19.70	27900	20230707	36.56	47450	-19.70	20240103	34350	10.92	20240416	47450	-19.70	20240103	27900	36.56	20230707	1.60	N	195940	500	144 억		2645469	N	N	96	N	00	N
136	20240503	100757	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38750	-400	5	-1.02	2027014500	51793	20.64	39600	39650	38750	50800	27450	39150	39136.84	9.34	0	-22504	40650	39900	39500	38750	38350	39700	38550	145	11650	500	29750	50	1	28329891	10978	23.33	0.91	12	0.18	1661.00	42487.00	47450	20240103	-18.34	27900	20230707	38.89	47450	-18.34	20240103	34350	12.81	20240416	47450	-18.34	20240103	27900	38.89	20230707	1.60	N	195940	500	144 억		2645469	N	N	96	N	00	N
137	20240503	090757	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39150	0	3	0.00	549806450	13935	5.55	39600	39650	39150	50800	27450	39150	39455.07	9.34	0	-5431	40650	39900	39500	38750	38350	39700	38550	145	11650	500	29750	50	1	28329891	11091	23.57	0.92	12	0.05	1661.00	42487.00	47450	20240103	-17.49	27900	20230707	40.32	47450	-17.49	20240103	34350	13.97	20240416	47450	-17.49	20240103	27900	40.32	20230707	1.60	N	195940	500	144 억		2645469	N	N	96	N	00	N
138	20240502	160751	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39150	400	2	1.03	9907576900	250616	165.74	39400	40250	39100	50300	27150	38750	39533.23	9.46	0	-49244	40483	39616	38933	38066	37383	39275	37725	145	11550	500	29450	50	1	28329891	11091	23.57	0.92	12	0.88	1661.00	42487.00	47450	20240103	-17.49	27900	20230707	40.32	47450	-17.49	20240103	34350	13.97	20240416	47450	-17.49	20240103	27900	40.32	20230707	1.59	N	195940	500	144 억		2681381	N	N	70	N	00	N
139	20240502	150757	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39250	500	2	1.29	9551488850	241525	159.73	39400	40250	39100	50300	27150	38750	39546.82	9.46	0	-48855	40483	39616	38933	38066	37383	39275	37725	145	11550	500	29450	50	1	28329891	11119	23.63	0.92	12	0.85	1661.00	42487.00	47450	20240103	-17.28	27900	20230707	40.68	47450	-17.28	20240103	34350	14.26	20240416	47450	-17.28	20240103	27900	40.68	20230707	1.59	N	195940	500	144 억		2681381	N	N	300	N	00	N
140	20240502	140753	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39400	650	2	1.68	8173194000	206505	136.57	39400	40250	39100	50300	27150	38750	39578.95	9.46	0	-35841	40483	39616	38933	38066	37383	39275	37725	145	11550	500	29450	50	1	28329891	11162	23.72	0.93	12	0.73	1661.00	42487.00	47450	20240103	-16.97	27900	20230707	41.22	47450	-16.97	20240103	34350	14.70	20240416	47450	-16.97	20240103	27900	41.22	20230707	1.59	N	195940	500	144 억		2681381	N	N	300	N	00	N
141	20240502	130750	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39350	600	2	1.55	6743747500	170230	112.58	39400	40250	39100	50300	27150	38750	39615.86	9.46	0	-27575	40483	39616	38933	38066	37383	39275	37725	145	11550	500	29450	50	1	28329891	11148	23.69	0.93	12	0.60	1661.00	42487.00	47450	20240103	-17.07	27900	20230707	41.04	47450	-17.07	20240103	34350	14.56	20240416	47450	-17.07	20240103	27900	41.04	20230707	1.59	N	195940	500	144 억		2681381	N	N	300	N	00	N
142	20240502	120748	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39150	400	2	1.03	5882085300	148323	98.09	39400	40250	39100	50300	27150	38750	39657.70	9.46	0	-19981	40483	39616	38933	38066	37383	39275	37725	145	11550	500	29450	50	1	28329891	11091	23.57	0.92	12	0.52	1661.00	42487.00	47450	20240103	-17.49	27900	20230707	40.32	47450	-17.49	20240103	34350	13.97	20240416	47450	-17.49	20240103	27900	40.32	20230707	1.59	N	195940	500	144 억		2681381	N	N	300	N	00	N
143	20240502	110748	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39150	400	2	1.03	5104747500	128484	84.97	39400	40250	39100	50300	27150	38750	39731.14	9.46	0	-12091	40483	39616	38933	38066	37383	39275	37725	145	11550	500	29450	50	1	28329891	11091	23.57	0.92	12	0.45	1661.00	42487.00	47450	20240103	-17.49	27900	20230707	40.32	47450	-17.49	20240103	34350	13.97	20240416	47450	-17.49	20240103	27900	40.32	20230707	1.59	N	195940	500	144 억		2681381	N	N	300	N	00	N
144	20240502	100746	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39250	500	2	1.29	4126835750	103674	68.56	39400	40250	39200	50300	27150	38750	39806.60	9.46	0	-2025	40483	39616	38933	38066	37383	39275	37725	145	11550	500	29450	50	1	28329891	11119	23.63	0.92	12	0.37	1661.00	42487.00	47450	20240103	-17.28	27900	20230707	40.68	47450	-17.28	20240103	34350	14.26	20240416	47450	-17.28	20240103	27900	40.68	20230707	1.59	N	195940	500	144 억		2681381	N	N	300	N	00	N
145	20240502	090746	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39800	1050	2	2.71	1316499550	33069	21.87	39400	40250	39300	50300	27150	38750	39812.94	9.46	0	2028	40483	39616	38933	38066	37383	39275	37725	145	11550	500	29450	50	1	28329891	11275	23.96	0.94	12	0.12	1661.00	42487.00	47450	20240103	-16.12	27900	20230707	42.65	47450	-16.12	20240103	34350	15.87	20240416	47450	-16.12	20240103	27900	42.65	20230707	1.59	N	195940	500	144 억		2681381	N	N	300	N	00	N