KissMeData/028300/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	160410	57	100.00	KSQ150		제약	N	N	N	N		Y	61200	-300	5	-0.49	349720855200	5665453	111.91	62500	64800	58300	79900	43100	61500	61729.65	20.57	0	-141109	68500	65000	63100	59600	57700	64050	58650	654	18400	500	45510	100	1	130845364	80077	-41.77	14.97	12	4.33	-1465.00	4088.00	129000	20240326	-52.56	27550	20231019	122.14	129000	-52.56	20240326	42000	45.71	20240117	129000	-52.56	20240326	27550	122.14	20231019	0.13	N	028300	500	654 억		26912119	N	N	2746	N	00	N
3	20240531	150410	57	100.00	KSQ150		제약	N	N	N	N		Y	59400	-2100	5	-3.41	311490357000	5034578	99.45	62500	64800	58300	79900	43100	61500	61870.25	20.57	0	-181246	68500	65000	63100	59600	57700	64050	58650	654	18400	500	45510	100	1	130845364	77722	-40.55	14.53	12	3.85	-1465.00	4088.00	129000	20240326	-53.95	27550	20231019	115.61	129000	-53.95	20240326	42000	41.43	20240117	129000	-53.95	20240326	27550	115.61	20231019	0.13	N	028300	500	654 억		26912119	N	N	584	N	00	N
4	20240531	140410	57	100.00	KSQ150		제약	N	N	N	N		Y	61800	300	2	0.49	219249306100	3489579	68.93	62500	64800	61000	79900	43100	61500	62829.99	20.57	0	-183974	68500	65000	63100	59600	57700	64050	58650	654	18400	500	45510	100	1	130845364	80862	-42.18	15.12	12	2.67	-1465.00	4088.00	129000	20240326	-52.09	27550	20231019	124.32	129000	-52.09	20240326	42000	47.14	20240117	129000	-52.09	20240326	27550	124.32	20231019	0.13	N	028300	500	654 억		26912119	N	N	584	N	00	N
5	20240531	130411	57	100.00	KSQ150		제약	N	N	N	N		Y	61300	-200	5	-0.33	205977402800	3275180	64.69	62500	64800	61000	79900	43100	61500	62890.70	20.57	0	-180171	68500	65000	63100	59600	57700	64050	58650	654	18400	500	45510	100	1	130845364	80208	-41.84	15.00	12	2.50	-1465.00	4088.00	129000	20240326	-52.48	27550	20231019	122.50	129000	-52.48	20240326	42000	45.95	20240117	129000	-52.48	20240326	27550	122.50	20231019	0.13	N	028300	500	654 억		26912119	N	N	584	N	00	N
6	20240531	120412	57	100.00	KSQ150		제약	N	N	N	N		Y	62400	900	2	1.46	181431084400	2876176	56.81	62500	64800	61100	79900	43100	61500	63081.04	20.57	0	-115101	68500	65000	63100	59600	57700	64050	58650	654	18400	500	45510	100	1	130845364	81648	-42.59	15.26	12	2.20	-1465.00	4088.00	129000	20240326	-51.63	27550	20231019	126.50	129000	-51.63	20240326	42000	48.57	20240117	129000	-51.63	20240326	27550	126.50	20231019	0.13	N	028300	500	654 억		26912119	N	N	584	N	00	N
7	20240531	110411	57	100.00	KSQ150		제약	N	N	N	N		Y	62100	600	2	0.98	169148485000	2679630	52.93	62500	64800	61100	79900	43100	61500	63124.24	20.57	0	-105015	68500	65000	63100	59600	57700	64050	58650	654	18400	500	45510	100	1	130845364	81255	-42.39	15.19	12	2.05	-1465.00	4088.00	129000	20240326	-51.86	27550	20231019	125.41	129000	-51.86	20240326	42000	47.86	20240117	129000	-51.86	20240326	27550	125.41	20231019	0.13	N	028300	500	654 억		26912119	N	N	584	N	00	N
8	20240531	100412	57	100.00	KSQ150		제약	N	N	N	N		Y	63800	2300	2	3.74	115807386300	1823872	36.03	62500	64800	62100	79900	43100	61500	63496.10	20.57	0	3203	68500	65000	63100	59600	57700	64050	58650	654	18400	500	45510	100	1	130845364	83479	-43.55	15.61	12	1.39	-1465.00	4088.00	129000	20240326	-50.54	27550	20231019	131.58	129000	-50.54	20240326	42000	51.90	20240117	129000	-50.54	20240326	27550	131.58	20231019	0.13	N	028300	500	654 억		26912119	N	N	584	N	00	N
9	20240531	090409	57	100.00	KSQ150		제약	N	N	N	N		Y	63400	1900	2	3.09	18703209300	297160	5.87	62500	63700	62200	79900	43100	61500	62943.18	20.57	0	-19664	68500	65000	63100	59600	57700	64050	58650	654	18400	500	45510	100	1	130845364	82956	-43.28	15.51	12	0.23	-1465.00	4088.00	129000	20240326	-50.85	27550	20231019	130.13	129000	-50.85	20240326	42000	50.95	20240117	129000	-50.85	20240326	27550	130.13	20231019	0.13	N	028300	500	654 억		26912119	N	N	584	N	00	N
10	20240530	160408	57	100.00	KSQ150		제약	N	N	N	N		Y	61500	-4600	5	-6.96	318415671100	4981865	75.94	65800	66600	61200	85900	46300	66100	63921.76	20.38	0	-133117	69500	67800	65200	63500	60900	68650	64350	654	19800	500	48910	100	1	130845364	80470	-41.98	15.04	12	3.81	-1465.00	4088.00	129000	20240326	-52.33	27550	20231019	123.23	129000	-52.33	20240326	42000	46.43	20240117	129000	-52.33	20240326	27550	123.23	20231019	0.14	N	028300	500	654 억		26660173	N	N	584	N	00	N
11	20240530	150408	57	100.00	KSQ150		제약	N	N	N	N		Y	62300	-3800	5	-5.75	292051545500	4555026	69.43	65800	66600	61200	85900	46300	66100	64115.95	20.38	0	-273515	69500	67800	65200	63500	60900	68650	64350	654	19800	500	48910	100	1	130845364	81517	-42.53	15.24	12	3.48	-1465.00	4088.00	129000	20240326	-51.71	27550	20231019	126.13	129000	-51.71	20240326	42000	48.33	20240117	129000	-51.71	20240326	27550	126.13	20231019	0.14	N	028300	500	654 억		26660173	N	N	452	N	00	N
12	20240530	140409	57	100.00	KSQ150		제약	N	N	N	N		Y	63500	-2600	5	-3.93	233590886500	3617804	55.15	65800	66600	62300	85900	46300	66100	64566.67	20.38	0	-285051	69500	67800	65200	63500	60900	68650	64350	654	19800	500	48910	100	1	130845364	83087	-43.34	15.53	12	2.76	-1465.00	4088.00	129000	20240326	-50.78	27550	20231019	130.49	129000	-50.78	20240326	42000	51.19	20240117	129000	-50.78	20240326	27550	130.49	20231019	0.14	N	028300	500	654 억		26660173	N	N	452	N	00	N
13	20240530	130410	57	100.00	KSQ150		제약	N	N	N	N		Y	63600	-2500	5	-3.78	209764479000	3241147	49.41	65800	66600	62300	85900	46300	66100	64718.84	20.38	0	-251429	69500	67800	65200	63500	60900	68650	64350	654	19800	500	48910	100	1	130845364	83218	-43.41	15.56	12	2.48	-1465.00	4088.00	129000	20240326	-50.70	27550	20231019	130.85	129000	-50.70	20240326	42000	51.43	20240117	129000	-50.70	20240326	27550	130.85	20231019	0.14	N	028300	500	654 억		26660173	N	N	452	N	00	N
14	20240530	120409	57	100.00	KSQ150		제약	N	N	N	N		Y	64200	-1900	5	-2.87	189079434600	2916767	44.46	65800	66600	62300	85900	46300	66100	64824.63	20.38	0	-266857	69500	67800	65200	63500	60900	68650	64350	654	19800	500	48910	100	1	130845364	84003	-43.82	15.70	12	2.23	-1465.00	4088.00	129000	20240326	-50.23	27550	20231019	133.03	129000	-50.23	20240326	42000	52.86	20240117	129000	-50.23	20240326	27550	133.03	20231019	0.14	N	028300	500	654 억		26660173	N	N	452	N	00	N
15	20240530	110408	57	100.00	KSQ150		제약	N	N	N	N		Y	65300	-800	5	-1.21	170940581400	2635978	40.18	65800	66600	62300	85900	46300	66100	64848.61	20.38	0	-267410	69500	67800	65200	63500	60900	68650	64350	654	19800	500	48910	100	1	130845364	85442	-44.57	15.97	12	2.01	-1465.00	4088.00	129000	20240326	-49.38	27550	20231019	137.02	129000	-49.38	20240326	42000	55.48	20240117	129000	-49.38	20240326	27550	137.02	20231019	0.14	N	028300	500	654 억		26660173	N	N	452	N	00	N
16	20240530	100410	57	100.00	KSQ150		제약	N	N	N	N		Y	65200	-900	5	-1.36	85852777300	1307638	19.93	65800	66600	64800	85900	46300	66100	65654.56	20.38	0	-179363	69500	67800	65200	63500	60900	68650	64350	654	19800	500	48910	100	1	130845364	85311	-44.51	15.95	12	1.00	-1465.00	4088.00	129000	20240326	-49.46	27550	20231019	136.66	129000	-49.46	20240326	42000	55.24	20240117	129000	-49.46	20240326	27550	136.66	20231019	0.14	N	028300	500	654 억		26660173	N	N	452	N	00	N
17	20240530	090409	57	100.00	KSQ150		제약	N	N	N	N		Y	66000	-100	5	-0.15	16962266400	257031	3.92	65800	66600	65500	85900	46300	66100	65992.72	20.38	0	-50138	69500	67800	65200	63500	60900	68650	64350	654	19800	500	48910	100	1	130845364	86358	-45.05	16.14	12	0.20	-1465.00	4088.00	129000	20240326	-48.84	27550	20231019	139.56	129000	-48.84	20240326	42000	57.14	20240117	129000	-48.84	20240326	27550	139.56	20231019	0.14	N	028300	500	654 억		26660173	N	N	452	N	00	N
18	20240529	160405	57	100.00	KSQ150		제약	N	N	N	N		Y	66100	1400	2	2.16	420683722800	6501297	37.02	63000	66900	62600	84100	45300	64700	64704.41	20.22	0	-74982	74566	69632	62666	57732	50766	72100	60200	654	19400	500	47870	100	1	130845364	86489	-45.12	16.17	12	4.97	-1465.00	4088.00	129000	20240326	-48.76	27550	20231019	139.93	129000	-48.76	20240326	42000	57.38	20240117	129000	-48.76	20240326	27550	139.93	20231019	0.14	N	028300	500	654 억		26462677	N	N	452	N	00	N
19	20240529	150406	57	100.00	KSQ150		제약	N	N	N	N		Y	65900	1200	2	1.85	392372540800	6073643	34.59	63000	66900	62600	84100	45300	64700	64602.46	20.22	0	-94445	74566	69632	62666	57732	50766	72100	60200	654	19400	500	47870	100	1	130845364	86227	-44.98	16.12	12	4.64	-1465.00	4088.00	129000	20240326	-48.91	27550	20231019	139.20	129000	-48.91	20240326	42000	56.90	20240117	129000	-48.91	20240326	27550	139.20	20231019	0.14	N	028300	500	654 억		26462677	N	N	2097	N	00	N
20	20240529	140407	57	100.00	KSQ150		제약	N	N	N	N		Y	65300	600	2	0.93	310389750500	4827591	27.49	63000	65500	62600	84100	45300	64700	64294.73	20.22	0	-62011	74566	69632	62666	57732	50766	72100	60200	654	19400	500	47870	100	1	130845364	85442	-44.57	15.97	12	3.69	-1465.00	4088.00	129000	20240326	-49.38	27550	20231019	137.02	129000	-49.38	20240326	42000	55.48	20240117	129000	-49.38	20240326	27550	137.02	20231019	0.14	N	028300	500	654 억		26462677	N	N	2097	N	00	N
21	20240529	130405	57	100.00	KSQ150		제약	N	N	N	N		Y	64100	-600	5	-0.93	280466159000	4366212	24.87	63000	65500	62600	84100	45300	64700	64235.29	20.22	0	-159260	74566	69632	62666	57732	50766	72100	60200	654	19400	500	47870	100	1	130845364	83872	-43.75	15.68	12	3.34	-1465.00	4088.00	129000	20240326	-50.31	27550	20231019	132.67	129000	-50.31	20240326	42000	52.62	20240117	129000	-50.31	20240326	27550	132.67	20231019	0.14	N	028300	500	654 억		26462677	N	N	2097	N	00	N
22	20240529	120408	57	100.00	KSQ150		제약	N	N	N	N		Y	64700	0	3	0.00	258846629800	4029486	22.95	63000	65500	62600	84100	45300	64700	64237.82	20.22	0	-139496	74566	69632	62666	57732	50766	72100	60200	654	19400	500	47870	100	1	130845364	84657	-44.16	15.83	12	3.08	-1465.00	4088.00	129000	20240326	-49.84	27550	20231019	134.85	129000	-49.84	20240326	42000	54.05	20240117	129000	-49.84	20240326	27550	134.85	20231019	0.14	N	028300	500	654 억		26462677	N	N	2097	N	00	N
23	20240529	110405	57	100.00	KSQ150		제약	N	N	N	N		Y	64600	-100	5	-0.15	232694744900	3625880	20.65	63000	65500	62600	84100	45300	64700	64175.69	20.22	0	-95088	74566	69632	62666	57732	50766	72100	60200	654	19400	500	47870	100	1	130845364	84526	-44.10	15.80	12	2.77	-1465.00	4088.00	129000	20240326	-49.92	27550	20231019	134.48	129000	-49.92	20240326	42000	53.81	20240117	129000	-49.92	20240326	27550	134.48	20231019	0.14	N	028300	500	654 억		26462677	N	N	2097	N	00	N
24	20240529	100404	57	100.00	KSQ150		제약	N	N	N	N		Y	64100	-600	5	-0.93	165876918900	2593775	14.77	63000	65400	62600	84100	45300	64700	63951.16	20.22	0	-49379	74566	69632	62666	57732	50766	72100	60200	654	19400	500	47870	100	1	130845364	83872	-43.75	15.68	12	1.98	-1465.00	4088.00	129000	20240326	-50.31	27550	20231019	132.67	129000	-50.31	20240326	42000	52.62	20240117	129000	-50.31	20240326	27550	132.67	20231019	0.14	N	028300	500	654 억		26462677	N	N	2097	N	00	N
25	20240529	090402	57	100.00	KSQ150		제약	N	N	N	N		Y	63500	-1200	5	-1.85	32117563200	504506	2.87	63000	64700	62600	84100	45300	64700	63655.85	20.22	0	-32215	74566	69632	62666	57732	50766	72100	60200	654	19400	500	47870	100	1	130845364	83087	-43.34	15.53	12	0.39	-1465.00	4088.00	129000	20240326	-50.78	27550	20231019	130.49	129000	-50.78	20240326	42000	51.19	20240117	129000	-50.78	20240326	27550	130.49	20231019	0.14	N	028300	500	654 억		26462677	N	N	2097	N	00	N
26	20240528	160403	57	100.00	KSQ150		제약	N	N	N	N		Y	64700	8500	2	15.12	1081704862100	17393857	214.17	56700	67600	55700	73000	39400	56200	62185.21	20.26	0	-64216	61200	58700	54500	52000	47800	59950	53250	654	16800	500	41580	100	1	130845364	84657	-44.16	15.83	12	13.29	-1465.00	4088.00	129000	20240326	-49.84	27550	20231019	134.85	129000	-49.84	20240326	42000	54.05	20240117	129000	-49.84	20240326	27550	134.85	20231019	0.14	N	028300	500	654 억		26503273	N	N	2097	N	00	N
27	20240528	150405	57	100.00	KSQ150		제약	N	N	N	N		Y	64800	8600	2	15.30	1039621658800	16741811	206.14	56700	67600	55700	73000	39400	56200	62097.32	20.26	0	-133804	61200	58700	54500	52000	47800	59950	53250	654	16800	500	41580	100	1	130845364	84788	-44.23	15.85	12	12.80	-1465.00	4088.00	129000	20240326	-49.77	27550	20231019	135.21	129000	-49.77	20240326	42000	54.29	20240117	129000	-49.77	20240326	27550	135.21	20231019	0.14	N	028300	500	654 억		26503273	N	N	3597	N	00	N
28	20240528	140405	57	100.00	KSQ150		제약	N	N	N	N		Y	62200	6000	2	10.68	945617789100	15267138	187.99	56700	67600	55700	73000	39400	56200	61938.12	20.26	0	-302133	61200	58700	54500	52000	47800	59950	53250	654	16800	500	41580	100	1	130845364	81386	-42.46	15.22	12	11.67	-1465.00	4088.00	129000	20240326	-51.78	27550	20231019	125.77	129000	-51.78	20240326	42000	48.10	20240117	129000	-51.78	20240326	27550	125.77	20231019	0.14	N	028300	500	654 억		26503273	N	N	3597	N	00	N
29	20240528	130403	57	100.00	KSQ150		제약	N	N	N	N		Y	62900	6700	2	11.92	776038373000	12558954	154.64	56700	67600	55700	73000	39400	56200	61791.64	20.26	0	-492000	61200	58700	54500	52000	47800	59950	53250	654	16800	500	41580	100	1	130845364	82302	-42.94	15.39	12	9.60	-1465.00	4088.00	129000	20240326	-51.24	27550	20231019	128.31	129000	-51.24	20240326	42000	49.76	20240117	129000	-51.24	20240326	27550	128.31	20231019	0.14	N	028300	500	654 억		26503273	N	N	3597	N	00	N
30	20240528	120404	57	100.00	KSQ150		제약	N	N	N	N		Y	63100	6900	2	12.28	495381140300	8236463	101.42	56700	64600	55700	73000	39400	56200	60144.89	20.26	0	-364782	61200	58700	54500	52000	47800	59950	53250	654	16800	500	41580	100	1	130845364	82563	-43.07	15.44	12	6.29	-1465.00	4088.00	129000	20240326	-51.09	27550	20231019	129.04	129000	-51.09	20240326	42000	50.24	20240117	129000	-51.09	20240326	27550	129.04	20231019	0.14	N	028300	500	654 억		26503273	N	N	3597	N	00	N
31	20240528	110359	57	100.00	KSQ150		제약	N	N	N	N		Y	61200	5000	2	8.90	356796560200	6018379	74.11	56700	61500	55700	73000	39400	56200	59284.50	20.26	0	-235883	61200	58700	54500	52000	47800	59950	53250	654	16800	500	41580	100	1	130845364	80077	-41.77	14.97	12	4.60	-1465.00	4088.00	129000	20240326	-52.56	27550	20231019	122.14	129000	-52.56	20240326	42000	45.71	20240117	129000	-52.56	20240326	27550	122.14	20231019	0.14	N	028300	500	654 억		26503273	N	N	3597	N	00	N
32	20240528	100405	57	100.00	KSQ150		제약	N	N	N	N		Y	60100	3900	2	6.94	274198698500	4654308	57.31	56700	61000	55700	73000	39400	56200	58912.88	20.26	0	-284737	61200	58700	54500	52000	47800	59950	53250	654	16800	500	41580	100	1	130845364	78638	-41.02	14.70	12	3.56	-1465.00	4088.00	129000	20240326	-53.41	27550	20231019	118.15	129000	-53.41	20240326	42000	43.10	20240117	129000	-53.41	20240326	27550	118.15	20231019	0.14	N	028300	500	654 억		26503273	N	N	3597	N	00	N
33	20240528	090405	57	100.00	KSQ150		제약	N	N	N	N		Y	56800	600	2	1.07	31257434900	552161	6.80	56700	57200	55700	73000	39400	56200	56609.28	20.26	0	-194416	61200	58700	54500	52000	47800	59950	53250	654	16800	500	41580	100	1	130845364	74320	-38.77	13.89	12	0.42	-1465.00	4088.00	129000	20240326	-55.97	27550	20231019	106.17	129000	-55.97	20240326	42000	35.24	20240117	129000	-55.97	20240326	27550	106.17	20231019	0.14	N	028300	500	654 억		26503273	N	N	3597	N	00	N
34	20240527	160358	57	100.00	KSQ150		제약	N	N	N	N		Y	56200	5500	2	10.85	431362294300	8022144	141.84	51500	57000	50300	65900	35500	50700	53768.71	19.87	0	422090	53766	52232	49766	48232	45766	53000	49000	654	15200	500	37510	100	1	130845364	73535	-38.36	13.75	12	6.13	-1465.00	4088.00	129000	20240326	-56.43	27550	20231019	103.99	129000	-56.43	20240326	42000	33.81	20240117	129000	-56.43	20240326	27550	103.99	20231019	0.15	N	028300	500	654 억		26003757	N	N	3597	N	00	N
35	20240527	150405	57	100.00	KSQ150		제약	N	N	N	N		Y	56600	5900	2	11.64	388357839100	7258073	128.33	51500	56600	50300	65900	35500	50700	53509.62	19.87	0	494117	53766	52232	49766	48232	45766	53000	49000	654	15200	500	37510	100	1	130845364	74058	-38.63	13.85	12	5.55	-1465.00	4088.00	129000	20240326	-56.12	27550	20231019	105.44	129000	-56.12	20240326	42000	34.76	20240117	129000	-56.12	20240326	27550	105.44	20231019	0.15	N	028300	500	654 억		26003757	Y	N	835	N	00	N
36	20240527	140403	57	100.00	KSQ150		제약	N	N	N	N		Y	54700	4000	2	7.89	323078541100	6075280	107.41	51500	55400	50300	65900	35500	50700	53181.95	19.87	0	304170	53766	52232	49766	48232	45766	53000	49000	654	15200	500	37510	100	1	130845364	71572	-37.34	13.38	12	4.64	-1465.00	4088.00	129000	20240326	-57.60	27550	20231019	98.55	129000	-57.60	20240326	42000	30.24	20240117	129000	-57.60	20240326	27550	98.55	20231019	0.15	N	028300	500	654 억		26003757	N	N	835	N	00	N
37	20240527	130403	57	100.00	KSQ150		제약	N	N	N	N		Y	54400	3700	2	7.30	280360631600	5296091	93.64	51500	55100	50300	65900	35500	50700	52940.12	19.87	0	293109	53766	52232	49766	48232	45766	53000	49000	654	15200	500	37510	100	1	130845364	71180	-37.13	13.31	12	4.05	-1465.00	4088.00	129000	20240326	-57.83	27550	20231019	97.46	129000	-57.83	20240326	42000	29.52	20240117	129000	-57.83	20240326	27550	97.46	20231019	0.15	N	028300	500	654 억		26003757	N	N	835	N	00	N
38	20240527	120403	57	100.00	KSQ150		제약	N	N	N	N		Y	54900	4200	2	8.28	222914304900	4241581	74.99	51500	54900	50300	65900	35500	50700	52557.48	19.87	0	282426	53766	52232	49766	48232	45766	53000	49000	654	15200	500	37510	100	1	130845364	71834	-37.47	13.43	12	3.24	-1465.00	4088.00	129000	20240326	-57.44	27550	20231019	99.27	129000	-57.44	20240326	42000	30.71	20240117	129000	-57.44	20240326	27550	99.27	20231019	0.15	N	028300	500	654 억		26003757	N	N	835	N	00	N
39	20240527	110403	57	100.00	KSQ150		제약	N	N	N	N		Y	52800	2100	2	4.14	151590406000	2915676	51.55	51500	53100	50300	65900	35500	50700	51994.50	19.87	0	204149	53766	52232	49766	48232	45766	53000	49000	654	15200	500	37510	100	1	130845364	69086	-36.04	12.92	12	2.23	-1465.00	4088.00	129000	20240326	-59.07	27550	20231019	91.65	129000	-59.07	20240326	42000	25.71	20240117	129000	-59.07	20240326	27550	91.65	20231019	0.15	N	028300	500	654 억		26003757	N	N	835	N	00	N
40	20240527	100401	57	100.00	KSQ150		제약	N	N	N	N		Y	52400	1700	2	3.35	119490217900	2306211	40.78	51500	53000	50300	65900	35500	50700	51815.61	19.87	0	37161	53766	52232	49766	48232	45766	53000	49000	654	15200	500	37510	100	1	130845364	68563	-35.77	12.82	12	1.76	-1465.00	4088.00	129000	20240326	-59.38	27550	20231019	90.20	129000	-59.38	20240326	42000	24.76	20240117	129000	-59.38	20240326	27550	90.20	20231019	0.15	N	028300	500	654 억		26003757	N	N	835	N	00	N
41	20240527	090403	57	100.00	KSQ150		제약	N	N	N	N		Y	50500	-200	5	-0.39	27171322900	531260	9.39	51500	52000	50300	65900	35500	50700	51150.76	19.87	0	-101172	53766	52232	49766	48232	45766	53000	49000	654	15200	500	37510	100	1	130845364	66077	-34.47	12.35	12	0.41	-1465.00	4088.00	129000	20240326	-60.85	27550	20231019	83.30	129000	-60.85	20240326	42000	20.24	20240117	129000	-60.85	20240326	27550	83.30	20231019	0.15	N	028300	500	654 억		26003757	N	N	835	N	00	N
42	20240524	160346	57	100.00	KSQ150		제약	N	N	N	N		Y	50700	2000	2	4.11	274677946150	5532807	38.01	47350	51300	47300	63300	34100	48700	49644.77	19.68	0	278626	60300	54500	51600	45800	42900	53050	44350	654	14600	500	36030	100	1	130845364	66339	-34.61	12.40	12	4.23	-1465.00	4088.00	129000	20240326	-60.70	27550	20231019	84.03	129000	-60.70	20240326	42000	20.71	20240117	129000	-60.70	20240326	27550	84.03	20231019	0.15	N	028300	500	654 억		25750205	N	N	835	N	00	N
43	20240524	150345	57	100.00	KSQ150		제약	N	N	N	N		Y	50800	2100	2	4.31	259898973550	5241184	36.01	47350	51300	47300	63300	34100	48700	49588.09	19.68	0	301621	60300	54500	51600	45800	42900	53050	44350	654	14600	500	36030	100	1	130845364	66469	-34.68	12.43	12	4.01	-1465.00	4088.00	129000	20240326	-60.62	27550	20231019	84.39	129000	-60.62	20240326	42000	20.95	20240117	129000	-60.62	20240326	27550	84.39	20231019	0.15	N	028300	500	654 억		25750205	N	N	624	N	00	N
44	20240524	140347	57	100.00	KSQ150		제약	N	N	N	N		Y	50100	1400	2	2.87	216562821250	4387688	30.14	47350	51000	47300	63300	34100	48700	49357.16	19.68	0	303221	60300	54500	51600	45800	42900	53050	44350	654	14600	500	36030	100	1	130845364	65554	-34.20	12.26	12	3.35	-1465.00	4088.00	129000	20240326	-61.16	27550	20231019	81.85	129000	-61.16	20240326	42000	19.29	20240117	129000	-61.16	20240326	27550	81.85	20231019	0.15	N	028300	500	654 억		25750205	N	N	624	N	00	N
45	20240524	130345	57	100.00	KSQ150		제약	N	N	N	N		Y	49700	1000	2	2.05	179498493800	3650587	25.08	47350	50600	47300	63300	34100	48700	49169.95	19.68	0	207387	60300	54500	51600	45800	42900	53050	44350	654	14600	500	36030	50	1	130845364	65030	-33.92	12.16	12	2.79	-1465.00	4088.00	129000	20240326	-61.47	27550	20231019	80.40	129000	-61.47	20240326	42000	18.33	20240117	129000	-61.47	20240326	27550	80.40	20231019	0.15	N	028300	500	654 억		25750205	N	N	624	N	00	N
46	20240524	120345	57	100.00	KSQ150		제약	N	N	N	N		Y	50300	1600	2	3.29	166125084050	3381733	23.23	47350	50600	47300	63300	34100	48700	49124.43	19.68	0	214535	60300	54500	51600	45800	42900	53050	44350	654	14600	500	36030	100	1	130845364	65815	-34.33	12.30	12	2.58	-1465.00	4088.00	129000	20240326	-61.01	27550	20231019	82.58	129000	-61.01	20240326	42000	19.76	20240117	129000	-61.01	20240326	27550	82.58	20231019	0.15	N	028300	500	654 억		25750205	N	N	624	N	00	N
47	20240524	110344	57	100.00	KSQ150		제약	N	N	N	N		Y	49500	800	2	1.64	142726803750	2912093	20.01	47350	50600	47300	63300	34100	48700	49011.92	19.68	0	178070	60300	54500	51600	45800	42900	53050	44350	654	14600	500	36030	50	1	130845364	64768	-33.79	12.11	12	2.23	-1465.00	4088.00	129000	20240326	-61.63	27550	20231019	79.67	129000	-61.63	20240326	42000	17.86	20240117	129000	-61.63	20240326	27550	79.67	20231019	0.15	N	028300	500	654 억		25750205	N	N	624	N	00	N
48	20240524	100348	57	100.00	KSQ150		제약	N	N	N	N		Y	49300	600	2	1.23	96837912950	1985684	13.64	47350	49650	47300	63300	34100	48700	48768.09	19.68	0	111593	60300	54500	51600	45800	42900	53050	44350	654	14600	500	36030	50	1	130845364	64507	-33.65	12.06	12	1.52	-1465.00	4088.00	129000	20240326	-61.78	27550	20231019	78.95	129000	-61.78	20240326	42000	17.38	20240117	129000	-61.78	20240326	27550	78.95	20231019	0.15	N	028300	500	654 억		25750205	N	N	624	N	00	N
49	20240524	090346	57	100.00	KSQ150		제약	N	N	N	N		Y	49000	300	2	0.62	18451601400	384810	2.64	47350	49050	47300	63300	34100	48700	47946.98	19.68	0	130163	60300	54500	51600	45800	42900	53050	44350	654	14600	500	36030	50	1	130845364	64114	-33.45	11.99	12	0.29	-1465.00	4088.00	129000	20240326	-62.02	27550	20231019	77.86	129000	-62.02	20240326	42000	16.67	20240117	129000	-62.02	20240326	27550	77.86	20231019	0.15	N	028300	500	654 억		25750205	N	N	624	N	00	N
50	20240523	160343	57	100.00	KSQ150		제약	N	N	N	N		Y	48700	-600	5	-1.22	744240864150	14213957	203.75	49500	57400	48700	64000	34550	49300	52369.56	19.91	0	-271964	51066	50182	48716	47832	46366	50625	48275	654	14700	500	36480	50	1	130845364	63722	-33.24	11.91	12	10.86	-1465.00	4088.00	129000	20240326	-62.25	27550	20231019	76.77	129000	-62.25	20240326	42000	15.95	20240117	129000	-62.25	20240326	27550	76.77	20231019	0.20	N	028300	500	654 억		26044854	N	N	624	N	00	N
51	20240523	150345	57	100.00	KSQ150		제약	N	N	N	N		Y	49950	650	2	1.32	697792964350	13270416	190.23	49500	57400	49200	64000	34550	49300	52584.95	19.91	0	-336231	51066	50182	48716	47832	46366	50625	48275	654	14700	500	36480	50	1	130845364	65357	-34.10	12.22	12	10.14	-1465.00	4088.00	129000	20240326	-61.28	27550	20231019	81.31	129000	-61.28	20240326	42000	18.93	20240117	129000	-61.28	20240326	27550	81.31	20231019	0.20	N	028300	500	654 억		26044854	N	N	2623	N	00	N
52	20240523	140346	57	100.00	KSQ150		제약	N	N	N	N		Y	50800	1500	2	3.04	639315993100	12105700	173.53	49500	57400	49200	64000	34550	49300	52813.91	19.91	0	-352301	51066	50182	48716	47832	46366	50625	48275	654	14700	500	36480	100	1	130845364	66469	-34.68	12.43	12	9.25	-1465.00	4088.00	129000	20240326	-60.62	27550	20231019	84.39	129000	-60.62	20240326	42000	20.95	20240117	129000	-60.62	20240326	27550	84.39	20231019	0.20	N	028300	500	654 억		26044854	N	N	2623	N	00	N
53	20240523	130346	57	100.00	KSQ150		제약	N	N	N	N		Y	51600	2300	2	4.67	599895032100	11332411	162.45	49500	57400	49200	64000	34550	49300	52939.27	19.91	0	-226547	51066	50182	48716	47832	46366	50625	48275	654	14700	500	36480	100	1	130845364	67516	-35.22	12.62	12	8.66	-1465.00	4088.00	129000	20240326	-60.00	27550	20231019	87.30	129000	-60.00	20240326	42000	22.86	20240117	129000	-60.00	20240326	27550	87.30	20231019	0.20	N	028300	500	654 억		26044854	N	N	2623	N	00	N
54	20240523	120344	57	100.00	KSQ150		제약	N	N	N	N		Y	52100	2800	2	5.68	573391194500	10816668	155.05	49500	57400	49200	64000	34550	49300	53013.22	19.91	0	-154574	51066	50182	48716	47832	46366	50625	48275	654	14700	500	36480	100	1	130845364	68170	-35.56	12.74	12	8.27	-1465.00	4088.00	129000	20240326	-59.61	27550	20231019	89.11	129000	-59.61	20240326	42000	24.05	20240117	129000	-59.61	20240326	27550	89.11	20231019	0.20	N	028300	500	654 억		26044854	N	N	2623	N	00	N
55	20240523	110342	57	100.00	KSQ150		제약	N	N	N	N		Y	52500	3200	2	6.49	479983633400	8995361	128.95	49500	57400	49200	64000	34550	49300	53363.30	19.91	0	-126754	51066	50182	48716	47832	46366	50625	48275	654	14700	500	36480	100	1	130845364	68694	-35.84	12.84	12	6.87	-1465.00	4088.00	129000	20240326	-59.30	27550	20231019	90.56	129000	-59.30	20240326	42000	25.00	20240117	129000	-59.30	20240326	27550	90.56	20231019	0.20	N	028300	500	654 억		26044854	N	N	2623	N	00	N
56	20240523	100343	57	100.00	KSQ150		제약	N	N	N	N		Y	53400	4100	2	8.32	376822156200	7035490	100.85	49500	57400	49200	64000	34550	49300	53565.94	19.91	0	209272	51066	50182	48716	47832	46366	50625	48275	654	14700	500	36480	100	1	130845364	69871	-36.45	13.06	12	5.38	-1465.00	4088.00	129000	20240326	-58.60	27550	20231019	93.83	129000	-58.60	20240326	42000	27.14	20240117	129000	-58.60	20240326	27550	93.83	20231019	0.20	N	028300	500	654 억		26044854	N	N	2623	N	00	N
57	20240523	090345	57	100.00	KSQ150		제약	N	N	N	N		Y	51400	2100	2	4.26	26326959100	526471	7.55	49500	51400	49200	64000	34550	49300	50019.43	19.91	0	40241	51066	50182	48716	47832	46366	50625	48275	654	14700	500	36480	100	1	130845364	67255	-35.09	12.57	12	0.40	-1465.00	4088.00	129000	20240326	-60.16	27550	20231019	86.57	129000	-60.16	20240326	42000	22.38	20240117	129000	-60.16	20240326	27550	86.57	20231019	0.20	N	028300	500	654 억		26044854	N	N	2623	N	00	N
58	20240522	160341	57	100.00	KSQ150		제약	N	N	N	N		Y	49300	800	2	1.65	337069089350	6913810	32.79	49250	49600	47250	63000	33950	48500	48751.46	19.68	0	339792	52400	50450	47800	45850	43200	51425	46825	654	14500	500	35890	50	1	130845364	64507	-33.65	12.06	12	5.28	-1465.00	4088.00	129000	20240326	-61.78	27550	20231019	78.95	129000	-61.78	20240326	42000	17.38	20240117	129000	-61.78	20240326	27550	78.95	20231019	0.25	N	028300	500	654 억		25744438	N	N	2623	N	00	N
59	20240522	150343	57	100.00	KSQ150		제약	N	N	N	N		Y	49100	600	2	1.24	319928279350	6564887	31.13	49250	49600	47250	63000	33950	48500	48733.29	19.68	0	339639	52400	50450	47800	45850	43200	51425	46825	654	14500	500	35890	50	1	130845364	64245	-33.52	12.01	12	5.02	-1465.00	4088.00	129000	20240326	-61.94	27550	20231019	78.22	129000	-61.94	20240326	42000	16.90	20240117	129000	-61.94	20240326	27550	78.22	20231019	0.25	N	028300	500	654 억		25744438	N	N	2279	N	00	N
60	20240522	140343	57	100.00	KSQ150		제약	N	N	N	N		Y	49000	500	2	1.03	275135495850	5655058	26.82	49250	49600	47250	63000	33950	48500	48653.02	19.68	0	212664	52400	50450	47800	45850	43200	51425	46825	654	14500	500	35890	50	1	130845364	64114	-33.45	11.99	12	4.32	-1465.00	4088.00	129000	20240326	-62.02	27550	20231019	77.86	129000	-62.02	20240326	42000	16.67	20240117	129000	-62.02	20240326	27550	77.86	20231019	0.25	N	028300	500	654 억		25744438	N	N	2279	N	00	N
61	20240522	130342	57	100.00	KSQ150		제약	N	N	N	N		Y	48550	50	2	0.10	251259772550	5165029	24.50	49250	49600	47250	63000	33950	48500	48646.38	19.68	0	135255	52400	50450	47800	45850	43200	51425	46825	654	14500	500	35890	50	1	130845364	63525	-33.14	11.88	12	3.95	-1465.00	4088.00	129000	20240326	-62.36	27550	20231019	76.23	129000	-62.36	20240326	42000	15.60	20240117	129000	-62.36	20240326	27550	76.23	20231019	0.25	N	028300	500	654 억		25744438	N	N	2279	N	00	N
62	20240522	120342	57	100.00	KSQ150		제약	N	N	N	N		Y	48850	350	2	0.72	234513443650	4821351	22.87	49250	49600	47250	63000	33950	48500	48640.64	19.68	0	129197	52400	50450	47800	45850	43200	51425	46825	654	14500	500	35890	50	1	130845364	63918	-33.34	11.95	12	3.68	-1465.00	4088.00	129000	20240326	-62.13	27550	20231019	77.31	129000	-62.13	20240326	42000	16.31	20240117	129000	-62.13	20240326	27550	77.31	20231019	0.25	N	028300	500	654 억		25744438	N	N	2279	N	00	N
63	20240522	110343	57	100.00	KSQ150		제약	N	N	N	N		Y	48750	250	2	0.52	201039365650	4136925	19.62	49250	49600	47250	63000	33950	48500	48596.36	19.68	0	-63946	52400	50450	47800	45850	43200	51425	46825	654	14500	500	35890	50	1	130845364	63787	-33.28	11.93	12	3.16	-1465.00	4088.00	129000	20240326	-62.21	27550	20231019	76.95	129000	-62.21	20240326	42000	16.07	20240117	129000	-62.21	20240326	27550	76.95	20231019	0.25	N	028300	500	654 억		25744438	N	N	2279	N	00	N
64	20240522	100343	57	100.00	KSQ150		제약	N	N	N	N		Y	48400	-100	5	-0.21	169540172500	3487762	16.54	49250	49600	47250	63000	33950	48500	48610.05	19.68	0	-203847	52400	50450	47800	45850	43200	51425	46825	654	14500	500	35890	50	1	130845364	63329	-33.04	11.84	12	2.67	-1465.00	4088.00	129000	20240326	-62.48	27550	20231019	75.68	129000	-62.48	20240326	42000	15.24	20240117	129000	-62.48	20240326	27550	75.68	20231019	0.25	N	028300	500	654 억		25744438	N	N	2279	N	00	N
65	20240522	090343	57	100.00	KSQ150		제약	N	N	N	N		Y	48600	100	2	0.21	39998886250	816451	3.87	49250	49400	48450	63000	33950	48500	48991.87	19.68	0	-74533	52400	50450	47800	45850	43200	51425	46825	654	14500	500	35890	50	1	130845364	63591	-33.17	11.89	12	0.62	-1465.00	4088.00	129000	20240326	-62.33	27550	20231019	76.41	129000	-62.33	20240326	42000	15.71	20240117	129000	-62.33	20240326	27550	76.41	20231019	0.25	N	028300	500	654 억		25744438	N	N	2279	N	00	N
66	20240521	160339	57	100.00	KSQ150		제약	N	N	N	N		Y	48500	1500	2	3.19	993632754200	20853418	123.74	46800	49750	45150	61100	32900	47000	47648.03	19.45	0	94188	49866	48432	47716	46282	45566	48075	45925	654	14100	500	34780	50	1	130845364	63460	-33.11	11.86	12	15.94	-1465.00	4088.00	129000	20240326	-62.40	27550	20231019	76.04	129000	-62.40	20240326	42000	15.48	20240117	129000	-62.40	20240326	27550	76.04	20231019	0.26	N	028300	500	654 억		25451590	N	N	2279	N	00	N
67	20240521	150342	57	100.00	KSQ150		제약	N	N	N	N		Y	48600	1600	2	3.40	957910936600	20114261	119.35	46800	49750	45150	61100	32900	47000	47623.75	19.45	0	180800	49866	48432	47716	46282	45566	48075	45925	654	14100	500	34780	50	1	130845364	63591	-33.17	11.89	12	15.37	-1465.00	4088.00	129000	20240326	-62.33	27550	20231019	76.41	129000	-62.33	20240326	42000	15.71	20240117	129000	-62.33	20240326	27550	76.41	20231019	0.26	N	028300	500	654 억		25451590	N	N	4315	N	00	N
68	20240521	140341	57	100.00	KSQ150		제약	N	N	N	N		Y	47900	900	2	1.91	889064900250	18694251	110.93	46800	49750	45150	61100	32900	47000	47558.47	19.45	0	74559	49866	48432	47716	46282	45566	48075	45925	654	14100	500	34780	50	1	130845364	62675	-32.70	11.72	12	14.29	-1465.00	4088.00	129000	20240326	-62.87	27550	20231019	73.87	129000	-62.87	20240326	42000	14.05	20240117	129000	-62.87	20240326	27550	73.87	20231019	0.26	N	028300	500	654 억		25451590	N	N	4315	N	00	N
69	20240521	130342	57	100.00	KSQ150		제약	N	N	N	N		Y	47700	700	2	1.49	847687400500	17827395	105.78	46800	49750	45150	61100	32900	47000	47549.99	19.45	0	55881	49866	48432	47716	46282	45566	48075	45925	654	14100	500	34780	50	1	130845364	62413	-32.56	11.67	12	13.62	-1465.00	4088.00	129000	20240326	-63.02	27550	20231019	73.14	129000	-63.02	20240326	42000	13.57	20240117	129000	-63.02	20240326	27550	73.14	20231019	0.26	N	028300	500	654 억		25451590	N	N	4315	N	00	N
70	20240521	120342	57	100.00	KSQ150		제약	N	N	N	N		Y	48750	1750	2	3.72	752318154350	15851853	94.06	46800	49750	45150	61100	32900	47000	47459.58	19.45	0	28398	49866	48432	47716	46282	45566	48075	45925	654	14100	500	34780	50	1	130845364	63787	-33.28	11.93	12	12.11	-1465.00	4088.00	129000	20240326	-62.21	27550	20231019	76.95	129000	-62.21	20240326	42000	16.07	20240117	129000	-62.21	20240326	27550	76.95	20231019	0.26	N	028300	500	654 억		25451590	N	N	4315	N	00	N
71	20240521	110343	57	100.00	KSQ150		제약	N	N	N	N		Y	47450	450	2	0.96	540907581350	11513288	68.32	46800	48300	45150	61100	32900	47000	46981.14	19.45	0	110069	49866	48432	47716	46282	45566	48075	45925	654	14100	500	34780	50	1	130845364	62086	-32.39	11.61	12	8.80	-1465.00	4088.00	129000	20240326	-63.22	27550	20231019	72.23	129000	-63.22	20240326	42000	12.98	20240117	129000	-63.22	20240326	27550	72.23	20231019	0.26	N	028300	500	654 억		25451590	N	N	4315	N	00	N
72	20240521	100343	57	100.00	KSQ150		제약	N	N	N	N		Y	46850	-150	5	-0.32	378590758700	8083782	47.97	46800	47900	45150	61100	32900	47000	46833.18	19.45	0	-14415	49866	48432	47716	46282	45566	48075	45925	654	14100	500	34780	50	1	130845364	61301	-31.98	11.46	12	6.18	-1465.00	4088.00	129000	20240326	-63.68	27550	20231019	70.05	129000	-63.68	20240326	42000	11.55	20240117	129000	-63.68	20240326	27550	70.05	20231019	0.26	N	028300	500	654 억		25451590	N	N	4315	N	00	N
73	20240521	090340	57	100.00	KSQ150		제약	N	N	N	N		Y	47500	500	2	1.06	119438737000	2536324	15.05	46800	47900	46500	61100	32900	47000	47091.60	19.45	0	145825	49866	48432	47716	46282	45566	48075	45925	654	14100	500	34780	50	1	130845364	62152	-32.42	11.62	12	1.94	-1465.00	4088.00	129000	20240326	-63.18	27550	20231019	72.41	129000	-63.18	20240326	42000	13.10	20240117	129000	-63.18	20240326	27550	72.41	20231019	0.26	N	028300	500	654 억		25451590	N	N	4315	N	00	N
74	20240517	160343	57	100.00	KSQ150		제약	N	N	N	N		Y	67100	-28700	4	-29.96	41233592800	613007	11.41	67100	67100	67100	124500	67100	95800	67100.00	19.47	0	79883	112000	103900	98800	90700	85600	101350	88150	654	28700	500	70890	100	1	130830364	87787	-45.80	16.41	12	0.47	-1465.00	4088.00	129000	20240326	-47.98	27550	20231019	143.56	129000	-47.98	20240326	42000	59.76	20240117	129000	-47.98	20240326	27550	143.56	20231019	0.29	N	028300	500	654 억		25472465	N	N	1804	N	00	N
75	20240517	150345	57	100.00	KSQ150		제약	N	N	N	N		Y	67100	-28700	4	-29.96	40484689700	601846	11.20	67100	67100	67100	124500	67100	95800	67100.00	19.47	0	77869	112000	103900	98800	90700	85600	101350	88150	654	28700	500	70890	100	1	130830364	87787	-45.80	16.41	12	0.46	-1465.00	4088.00	129000	20240326	-47.98	27550	20231019	143.56	129000	-47.98	20240326	42000	59.76	20240117	129000	-47.98	20240326	27550	143.56	20231019	0.29	N	028300	500	654 억		25472465	N	N	1804	N	00	N
76	20240517	140338	57	100.00	KSQ150		제약	N	N	N	N		Y	67100	-28700	4	-29.96	36564238000	543419	10.12	67100	67100	67100	124500	67100	95800	67100.00	19.47	0	32663	112000	103900	98800	90700	85600	101350	88150	654	28700	500	70890	100	1	130830364	87787	-45.80	16.41	12	0.42	-1465.00	4088.00	129000	20240326	-47.98	27550	20231019	143.56	129000	-47.98	20240326	42000	59.76	20240117	129000	-47.98	20240326	27550	143.56	20231019	0.29	N	028300	500	654 억		25472465	N	N	1804	N	00	N
77	20240517	130338	57	100.00	KSQ150		제약	N	N	N	N		Y	67100	-28700	4	-29.96	35538882900	528138	9.83	67100	67100	67100	124500	67100	95800	67100.00	19.47	0	32143	112000	103900	98800	90700	85600	101350	88150	654	28700	500	70890	100	1	130830364	87787	-45.80	16.41	12	0.40	-1465.00	4088.00	129000	20240326	-47.98	27550	20231019	143.56	129000	-47.98	20240326	42000	59.76	20240117	129000	-47.98	20240326	27550	143.56	20231019	0.29	N	028300	500	654 억		25472465	N	N	1804	N	00	N
78	20240517	120338	57	100.00	KSQ150		제약	N	N	N	N		Y	67100	-28700	4	-29.96	34807694200	517241	9.63	67100	67100	67100	124500	67100	95800	67100.00	19.47	0	31261	112000	103900	98800	90700	85600	101350	88150	654	28700	500	70890	100	1	130830364	87787	-45.80	16.41	12	0.40	-1465.00	4088.00	129000	20240326	-47.98	27550	20231019	143.56	129000	-47.98	20240326	42000	59.76	20240117	129000	-47.98	20240326	27550	143.56	20231019	0.29	N	028300	500	654 억		25472465	N	N	1804	N	00	N
79	20240517	110338	57	100.00	KSQ150		제약	N	N	N	N		Y	67100	-28700	4	-29.96	33865207600	503195	9.37	67100	67100	67100	124500	67100	95800	67100.00	19.47	0	30293	112000	103900	98800	90700	85600	101350	88150	654	28700	500	70890	100	1	130830364	87787	-45.80	16.41	12	0.38	-1465.00	4088.00	129000	20240326	-47.98	27550	20231019	143.56	129000	-47.98	20240326	42000	59.76	20240117	129000	-47.98	20240326	27550	143.56	20231019	0.29	N	028300	500	654 억		25472465	N	N	1804	N	00	N
80	20240517	100335	57	100.00	KSQ150		제약	N	N	N	N		Y	67100	-28700	4	-29.96	31437462500	467014	8.69	67100	67100	67100	124500	67100	95800	67100.00	19.47	0	26652	112000	103900	98800	90700	85600	101350	88150	654	28700	500	70890	100	1	130830364	87787	-45.80	16.41	12	0.36	-1465.00	4088.00	129000	20240326	-47.98	27550	20231019	143.56	129000	-47.98	20240326	42000	59.76	20240117	129000	-47.98	20240326	27550	143.56	20231019	0.29	N	028300	500	654 억		25472465	N	N	1804	N	00	N
81	20240517	090338	57	100.00	KSQ150		제약	N	N	N	N		Y	67100	-28700	4	-29.96	13606778200	201281	3.75	67100	67100	67100	124500	67100	95800	67100.00	19.47	0	12512	112000	103900	98800	90700	85600	101350	88150	654	28700	500	70890	100	1	130830364	87787	-45.80	16.41	12	0.15	-1465.00	4088.00	129000	20240326	-47.98	27550	20231019	143.56	129000	-47.98	20240326	42000	59.76	20240117	129000	-47.98	20240326	27550	143.56	20231019	0.29	N	028300	500	654 억		25472465	N	N	1804	N	00	N
82	20240516	160337	57	100.00	KSQ150		제약	N	N	N	N		Y	95800	1200	2	1.27	519090963700	5232849	243.95	98000	106900	93700	122900	66300	94600	99214.15	19.67	0	-237110	103333	98966	96733	92366	90133	97850	91250	654	28300	500	70000	100	1	130830364	125335	-65.39	23.43	12	4.00	-1465.00	4088.00	129000	20240326	-25.74	27550	20231019	247.73	129000	-25.74	20240326	42000	128.10	20240117	129000	-25.74	20240326	27550	247.73	20231019	0.30	N	028300	500	654 억		25739210	N	N	1804	N	00	N
83	20240516	150335	57	100.00	KSQ150		제약	N	N	N	N		Y	94600	0	3	0.00	479326326000	4814342	224.44	98000	106900	93700	122900	66300	94600	99569.73	19.67	0	-296817	103333	98966	96733	92366	90133	97850	91250	654	28300	500	70000	100	1	130830364	123766	-64.57	23.14	12	3.68	-1465.00	4088.00	129000	20240326	-26.67	27550	20231019	243.38	129000	-26.67	20240326	42000	125.24	20240117	129000	-26.67	20240326	27550	243.38	20231019	0.30	N	028300	500	654 억		25739210	N	N	1106	N	00	N
84	20240516	140338	57	100.00	KSQ150		제약	N	N	N	N		Y	96500	1900	2	2.01	432004605900	4319853	201.39	98000	106900	94500	122900	66300	94600	100013.65	19.67	0	-235494	103333	98966	96733	92366	90133	97850	91250	654	28300	500	70000	100	1	130830364	126251	-65.87	23.61	12	3.30	-1465.00	4088.00	129000	20240326	-25.19	27550	20231019	250.27	129000	-25.19	20240326	42000	129.76	20240117	129000	-25.19	20240326	27550	250.27	20231019	0.30	N	028300	500	654 억		25739210	N	N	1106	N	00	N
85	20240516	130338	57	100.00	KSQ150		제약	N	N	N	N		Y	96600	2000	2	2.11	391583681200	3897249	181.69	98000	106900	95400	122900	66300	94600	100488.01	19.67	0	-160031	103333	98966	96733	92366	90133	97850	91250	654	28300	500	70000	100	1	130830364	126382	-65.94	23.63	12	2.98	-1465.00	4088.00	129000	20240326	-25.12	27550	20231019	250.64	129000	-25.12	20240326	42000	130.00	20240117	129000	-25.12	20240326	27550	250.64	20231019	0.30	N	028300	500	654 억		25739210	N	N	1106	N	00	N
86	20240516	120335	57	100.00	KSQ150		제약	N	N	N	N		Y	96600	2000	2	2.11	369574674600	3669598	171.07	98000	106900	95400	122900	66300	94600	100724.80	19.67	0	-90089	103333	98966	96733	92366	90133	97850	91250	654	28300	500	70000	100	1	130830364	126382	-65.94	23.63	12	2.80	-1465.00	4088.00	129000	20240326	-25.12	27550	20231019	250.64	129000	-25.12	20240326	42000	130.00	20240117	129000	-25.12	20240326	27550	250.64	20231019	0.30	N	028300	500	654 억		25739210	N	N	1106	N	00	N
87	20240516	110335	57	100.00	KSQ150		제약	N	N	N	N		Y	97600	3000	2	3.17	330137390600	3260438	152.00	98000	106900	95500	122900	66300	94600	101270.52	19.67	0	31010	103333	98966	96733	92366	90133	97850	91250	654	28300	500	70000	100	1	130830364	127690	-66.62	23.87	12	2.49	-1465.00	4088.00	129000	20240326	-24.34	27550	20231019	254.26	129000	-24.34	20240326	42000	132.38	20240117	129000	-24.34	20240326	27550	254.26	20231019	0.30	N	028300	500	654 억		25739210	N	N	1106	N	00	N
88	20240516	100336	57	100.00	KSQ150		제약	N	N	N	N		Y	102800	8200	2	8.67	215353702200	2098565	97.83	98000	106900	96500	122900	66300	94600	102647.59	19.67	0	325441	103333	98966	96733	92366	90133	97850	91250	654	28300	500	70000	100	1	130830364	134494	-70.17	25.15	12	1.60	-1465.00	4088.00	129000	20240326	-20.31	27550	20231019	273.14	129000	-20.31	20240326	42000	144.76	20240117	129000	-20.31	20240326	27550	273.14	20231019	0.30	N	028300	500	654 억		25739210	N	N	1106	N	00	N
89	20240516	090336	57	100.00	KSQ150		제약	N	N	N	N		Y	97700	3100	2	3.28	18000335900	183571	8.56	98000	99000	96500	122900	66300	94600	98200.15	19.67	0	14627	103333	98966	96733	92366	90133	97850	91250	654	28300	500	70000	100	1	130830364	127821	-66.69	23.90	12	0.14	-1465.00	4088.00	129000	20240326	-24.26	27550	20231019	254.63	129000	-24.26	20240326	42000	132.62	20240117	129000	-24.26	20240326	27550	254.63	20231019	0.30	N	028300	500	654 억		25739210	N	N	1106	N	00	N
90	20240514	160339	57	100.00	KSQ150		제약	N	N	N	N		Y	94600	-3400	5	-3.47	204132797700	2083501	114.46	100000	101100	94500	127400	68600	98000	98003.46	19.67	0	9331	103933	100966	99033	96066	94133	100000	95100	654	29400	500	72520	100	1	130830364	123766	-64.57	23.14	12	1.59	-1465.00	4088.00	129000	20240326	-26.67	27550	20231019	243.38	129000	-26.67	20240326	42000	125.24	20240117	129000	-26.67	20240326	27550	243.38	20231019	0.30	N	028300	500	654 억		25731259	N	N	1106	N	00	N
91	20240514	150341	57	100.00	KSQ150		제약	N	N	N	N		Y	96800	-1200	5	-1.22	157745373800	1597300	87.75	100000	101100	96000	127400	68600	98000	98757.55	19.67	0	-57866	103933	100966	99033	96066	94133	100000	95100	654	29400	500	72520	100	1	130830364	126644	-66.08	23.68	12	1.22	-1465.00	4088.00	129000	20240326	-24.96	27550	20231019	251.36	129000	-24.96	20240326	42000	130.48	20240117	129000	-24.96	20240326	27550	251.36	20231019	0.30	N	028300	500	654 억		25731259	N	N	1080	N	00	N
92	20240514	140339	57	100.00	KSQ150		제약	N	N	N	N		Y	98800	800	2	0.82	107019118500	1075875	59.11	100000	101100	97700	127400	68600	98000	99471.80	19.67	0	8340	103933	100966	99033	96066	94133	100000	95100	654	29400	500	72520	100	1	130830364	129260	-67.44	24.17	12	0.82	-1465.00	4088.00	129000	20240326	-23.41	27550	20231019	258.62	129000	-23.41	20240326	42000	135.24	20240117	129000	-23.41	20240326	27550	258.62	20231019	0.30	N	028300	500	654 억		25731259	N	N	1080	N	00	N
93	20240514	130340	57	100.00	KSQ150		제약	N	N	N	N		Y	98800	800	2	0.82	95217886600	956700	52.56	100000	101100	97700	127400	68600	98000	99527.54	19.67	0	6542	103933	100966	99033	96066	94133	100000	95100	654	29400	500	72520	100	1	130830364	129260	-67.44	24.17	12	0.73	-1465.00	4088.00	129000	20240326	-23.41	27550	20231019	258.62	129000	-23.41	20240326	42000	135.24	20240117	129000	-23.41	20240326	27550	258.62	20231019	0.30	N	028300	500	654 억		25731259	N	N	1080	N	00	N
94	20240514	120339	57	100.00	KSQ150		제약	N	N	N	N		Y	99800	1800	2	1.84	81262128200	815654	44.81	100000	101100	97700	127400	68600	98000	99628.33	19.67	0	30961	103933	100966	99033	96066	94133	100000	95100	654	29400	500	72520	100	1	130830364	130569	-68.12	24.41	12	0.62	-1465.00	4088.00	129000	20240326	-22.64	27550	20231019	262.25	129000	-22.64	20240326	42000	137.62	20240117	129000	-22.64	20240326	27550	262.25	20231019	0.30	N	028300	500	654 억		25731259	N	N	1080	N	00	N
95	20240514	110339	57	100.00	KSQ150		제약	N	N	N	N		Y	99800	1800	2	1.84	68278023800	685880	37.68	100000	101100	97700	127400	68600	98000	99548.22	19.67	0	-1574	103933	100966	99033	96066	94133	100000	95100	654	29400	500	72520	100	1	130830364	130569	-68.12	24.41	12	0.52	-1465.00	4088.00	129000	20240326	-22.64	27550	20231019	262.25	129000	-22.64	20240326	42000	137.62	20240117	129000	-22.64	20240326	27550	262.25	20231019	0.30	N	028300	500	654 억		25731259	N	N	1080	N	00	N
96	20240514	100339	57	100.00	KSQ150		제약	N	N	N	N		Y	99600	1600	2	1.63	52676222900	529739	29.10	100000	101100	97700	127400	68600	98000	99438.26	19.67	0	-25858	103933	100966	99033	96066	94133	100000	95100	654	29400	500	72520	100	1	130830364	130307	-67.99	24.36	12	0.40	-1465.00	4088.00	129000	20240326	-22.79	27550	20231019	261.52	129000	-22.79	20240326	42000	137.14	20240117	129000	-22.79	20240326	27550	261.52	20231019	0.30	N	028300	500	654 억		25731259	N	N	1080	N	00	N
97	20240514	090339	57	100.00	KSQ150		제약	N	N	N	N		Y	100700	2700	2	2.76	13808438100	137634	7.56	100000	101100	99500	127400	68600	98000	100328.45	19.67	0	6386	103933	100966	99033	96066	94133	100000	95100	654	29400	500	72520	100	1	130830364	131746	-68.74	24.63	12	0.11	-1465.00	4088.00	129000	20240326	-21.94	27550	20231019	265.52	129000	-21.94	20240326	42000	139.76	20240117	129000	-21.94	20240326	27550	265.52	20231019	0.30	N	028300	500	654 억		25731259	N	N	1080	N	00	N
98	20240513	160339	57	100.00	KSQ150		제약	N	N	N	N		Y	98000	-3000	5	-2.97	177266579000	1782407	108.77	99600	102000	97100	131300	70700	101000	99457.89	19.52	0	171700	107933	104466	102733	99266	97533	103600	98400	654	30300	500	74740	100	1	130830364	128214	-66.89	23.97	12	1.36	-1465.00	4088.00	129000	20240326	-24.03	27550	20231019	255.72	129000	-24.03	20240326	42000	133.33	20240117	129000	-24.03	20240326	27550	255.72	20231019	0.30	N	028300	500	654 억		25544102	N	N	1080	N	00	N
99	20240513	150340	57	100.00	KSQ150		제약	N	N	N	N		Y	98400	-2600	5	-2.57	154937160800	1554097	94.84	99600	102000	97600	131300	70700	101000	99693.75	19.52	0	119388	107933	104466	102733	99266	97533	103600	98400	654	30300	500	74740	100	1	130830364	128737	-67.17	24.07	12	1.19	-1465.00	4088.00	129000	20240326	-23.72	27550	20231019	257.17	129000	-23.72	20240326	42000	134.29	20240117	129000	-23.72	20240326	27550	257.17	20231019	0.30	N	028300	500	654 억		25544102	N	N	887	N	00	N
100	20240513	140338	57	100.00	KSQ150		제약	N	N	N	N		Y	99700	-1300	5	-1.29	108892752600	1086881	66.32	99600	102000	98500	131300	70700	101000	100186.35	19.52	0	111762	107933	104466	102733	99266	97533	103600	98400	654	30300	500	74740	100	1	130830364	130438	-68.05	24.39	12	0.83	-1465.00	4088.00	129000	20240326	-22.71	27550	20231019	261.89	129000	-22.71	20240326	42000	137.38	20240117	129000	-22.71	20240326	27550	261.89	20231019	0.30	N	028300	500	654 억		25544102	N	N	887	N	00	N
101	20240513	130338	57	100.00	KSQ150		제약	N	N	N	N		Y	99800	-1200	5	-1.19	98161616300	979277	59.76	99600	102000	98500	131300	70700	101000	100236.84	19.52	0	107500	107933	104466	102733	99266	97533	103600	98400	654	30300	500	74740	100	1	130830364	130569	-68.12	24.41	12	0.75	-1465.00	4088.00	129000	20240326	-22.64	27550	20231019	262.25	129000	-22.64	20240326	42000	137.62	20240117	129000	-22.64	20240326	27550	262.25	20231019	0.30	N	028300	500	654 억		25544102	N	N	887	N	00	N
102	20240513	120339	57	100.00	KSQ150		제약	N	N	N	N		Y	100500	-500	5	-0.50	88160643000	879242	53.65	99600	102000	98500	131300	70700	101000	100266.75	19.52	0	122867	107933	104466	102733	99266	97533	103600	98400	654	30300	500	74740	100	1	130830364	131485	-68.60	24.58	12	0.67	-1465.00	4088.00	129000	20240326	-22.09	27550	20231019	264.79	129000	-22.09	20240326	42000	139.29	20240117	129000	-22.09	20240326	27550	264.79	20231019	0.30	N	028300	500	654 억		25544102	N	N	887	N	00	N
103	20240513	110338	57	100.00	KSQ150		제약	N	N	N	N		Y	100100	-900	5	-0.89	73633707000	734934	44.85	99600	102000	98500	131300	70700	101000	100188.04	19.52	0	107102	107933	104466	102733	99266	97533	103600	98400	654	30300	500	74740	100	1	130830364	130961	-68.33	24.49	12	0.56	-1465.00	4088.00	129000	20240326	-22.40	27550	20231019	263.34	129000	-22.40	20240326	42000	138.33	20240117	129000	-22.40	20240326	27550	263.34	20231019	0.30	N	028300	500	654 억		25544102	N	N	887	N	00	N
104	20240513	100340	57	100.00	KSQ150		제약	N	N	N	N		Y	100600	-400	5	-0.40	49555463500	493605	30.12	99600	102000	98500	131300	70700	101000	100391.77	19.52	0	81228	107933	104466	102733	99266	97533	103600	98400	654	30300	500	74740	100	1	130830364	131615	-68.67	24.61	12	0.38	-1465.00	4088.00	129000	20240326	-22.02	27550	20231019	265.15	129000	-22.02	20240326	42000	139.52	20240117	129000	-22.02	20240326	27550	265.15	20231019	0.30	N	028300	500	654 억		25544102	N	N	887	N	00	N
105	20240513	090339	57	100.00	KSQ150		제약	N	N	N	N		Y	101200	200	2	0.20	15569547200	155947	9.52	99600	101300	98500	131300	70700	101000	99819.00	19.52	0	41750	107933	104466	102733	99266	97533	103600	98400	654	30300	500	74740	100	1	130830364	132400	-69.08	24.76	12	0.12	-1465.00	4088.00	129000	20240326	-21.55	27550	20231019	267.33	129000	-21.55	20240326	42000	140.95	20240117	129000	-21.55	20240326	27550	267.33	20231019	0.30	N	028300	500	654 억		25544102	N	N	887	N	00	N
106	20240510	160330	57	100.00	KSQ150		제약	N	N	N	N		Y	101000	-4600	5	-4.36	162240461200	1566642	84.01	105600	106200	101000	137200	74000	105600	103578.37	19.64	0	-145701	114200	109900	106700	102400	99200	108300	100800	654	31600	500	78140	100	1	130830364	132139	-68.94	24.71	12	1.20	-1465.00	4088.00	129000	20240326	-21.71	27550	20231019	266.61	129000	-21.71	20240326	42000	140.48	20240117	129000	-21.71	20240326	27550	266.61	20231019	0.30	N	028300	500	654 억		25698764	N	N	887	N	00	N
107	20240510	150332	57	100.00	KSQ150		제약	N	N	N	N		Y	101700	-3900	5	-3.69	133971720400	1288843	69.11	105600	106200	101500	137200	74000	105600	103944.00	19.64	0	-148118	114200	109900	106700	102400	99200	108300	100800	654	31600	500	78140	100	1	130830364	133054	-69.42	24.88	12	0.99	-1465.00	4088.00	129000	20240326	-21.16	27550	20231019	269.15	129000	-21.16	20240326	42000	142.14	20240117	129000	-21.16	20240326	27550	269.15	20231019	0.30	N	028300	500	654 억		25698764	N	N	709	N	00	N
108	20240510	140333	57	100.00	KSQ150		제약	N	N	N	N		Y	103400	-2200	5	-2.08	98936333000	948238	50.85	105600	106200	102700	137200	74000	105600	104333.62	19.64	0	-72112	114200	109900	106700	102400	99200	108300	100800	654	31600	500	78140	100	1	130830364	135279	-70.58	25.29	12	0.72	-1465.00	4088.00	129000	20240326	-19.84	27550	20231019	275.32	129000	-19.84	20240326	42000	146.19	20240117	129000	-19.84	20240326	27550	275.32	20231019	0.30	N	028300	500	654 억		25698764	N	N	709	N	00	N
109	20240510	130330	57	100.00	KSQ150		제약	N	N	N	N		Y	105000	-600	5	-0.57	82012537800	785471	42.12	105600	106200	102700	137200	74000	105600	104408.05	19.64	0	-38317	114200	109900	106700	102400	99200	108300	100800	654	31600	500	78140	100	1	130830364	137372	-71.67	25.68	12	0.60	-1465.00	4088.00	129000	20240326	-18.60	27550	20231019	281.13	129000	-18.60	20240326	42000	150.00	20240117	129000	-18.60	20240326	27550	281.13	20231019	0.30	N	028300	500	654 억		25698764	N	N	709	N	00	N
110	20240510	120329	57	100.00	KSQ150		제약	N	N	N	N		Y	105600	0	3	0.00	72008842900	690320	37.02	105600	106200	102700	137200	74000	105600	104307.49	19.64	0	-52610	114200	109900	106700	102400	99200	108300	100800	654	31600	500	78140	100	1	130830364	138157	-72.08	25.83	12	0.53	-1465.00	4088.00	129000	20240326	-18.14	27550	20231019	283.30	129000	-18.14	20240326	42000	151.43	20240117	129000	-18.14	20240326	27550	283.30	20231019	0.30	N	028300	500	654 억		25698764	N	N	709	N	00	N
111	20240510	110330	57	100.00	KSQ150		제약	N	N	N	N		Y	104200	-1400	5	-1.33	55189966100	530714	28.46	105600	106200	102700	137200	74000	105600	103984.14	19.64	0	-98461	114200	109900	106700	102400	99200	108300	100800	654	31600	500	78140	100	1	130830364	136325	-71.13	25.49	12	0.41	-1465.00	4088.00	129000	20240326	-19.22	27550	20231019	278.22	129000	-19.22	20240326	42000	148.10	20240117	129000	-19.22	20240326	27550	278.22	20231019	0.30	N	028300	500	654 억		25698764	N	N	709	N	00	N
112	20240510	100330	57	100.00	KSQ150		제약	N	N	N	N		Y	104300	-1300	5	-1.23	31302655800	299854	16.08	105600	106200	103600	137200	74000	105600	104382.63	19.64	0	-57581	114200	109900	106700	102400	99200	108300	100800	654	31600	500	78140	100	1	130830364	136456	-71.19	25.51	12	0.23	-1465.00	4088.00	129000	20240326	-19.15	27550	20231019	278.58	129000	-19.15	20240326	42000	148.33	20240117	129000	-19.15	20240326	27550	278.58	20231019	0.30	N	028300	500	654 억		25698764	N	N	709	N	00	N
113	20240510	090331	57	100.00	KSQ150		제약	N	N	N	N		Y	104600	-1000	5	-0.95	6245121900	59619	3.20	105600	106000	103600	137200	74000	105600	104712.53	19.64	0	-7918	114200	109900	106700	102400	99200	108300	100800	654	31600	500	78140	100	1	130830364	136849	-71.40	25.59	12	0.05	-1465.00	4088.00	129000	20240326	-18.91	27550	20231019	279.67	129000	-18.91	20240326	42000	149.05	20240117	129000	-18.91	20240326	27550	279.67	20231019	0.30	N	028300	500	654 억		25698764	N	N	709	N	00	N
114	20240509	160336	57	100.00	KSQ150		제약	N	N	N	N		Y	105600	-1300	5	-1.22	197839768100	1843467	123.53	106700	111000	103500	138900	74900	106900	107324.35	19.69	0	-121649	111233	109066	104833	102666	98433	110150	103750	654	32000	500	79100	100	1	130830364	138157	-72.08	25.83	12	1.41	-1465.00	4088.00	129000	20240326	-18.14	27550	20231019	283.30	129000	-18.14	20240326	42000	151.43	20240117	129000	-18.14	20240326	27550	283.30	20231019	0.30	N	028300	500	654 억		25763781	N	N	709	N	00	N
115	20240509	150337	57	100.00	KSQ150		제약	N	N	N	N		Y	106500	-400	5	-0.37	186719637500	1738597	116.50	106700	111000	103500	138900	74900	106900	107397.84	19.69	0	-113386	111233	109066	104833	102666	98433	110150	103750	654	32000	500	79100	100	1	130830364	139334	-72.70	26.05	12	1.33	-1465.00	4088.00	129000	20240326	-17.44	27550	20231019	286.57	129000	-17.44	20240326	42000	153.57	20240117	129000	-17.44	20240326	27550	286.57	20231019	0.30	N	028300	500	654 억		25763781	N	N	1952	N	00	N
116	20240509	140331	57	100.00	KSQ150		제약	N	N	N	N		Y	106600	-300	5	-0.28	173671673600	1616240	108.30	106700	111000	103500	138900	74900	106900	107455.46	19.69	0	-89750	111233	109066	104833	102666	98433	110150	103750	654	32000	500	79100	100	1	130830364	139465	-72.76	26.08	12	1.24	-1465.00	4088.00	129000	20240326	-17.36	27550	20231019	286.93	129000	-17.36	20240326	42000	153.81	20240117	129000	-17.36	20240326	27550	286.93	20231019	0.30	N	028300	500	654 억		25763781	N	N	1952	N	00	N
117	20240509	130332	57	100.00	KSQ150		제약	N	N	N	N		Y	106800	-100	5	-0.09	165377767100	1538728	103.11	106700	111000	103500	138900	74900	106900	107478.38	19.69	0	-79320	111233	109066	104833	102666	98433	110150	103750	654	32000	500	79100	100	1	130830364	139727	-72.90	26.13	12	1.18	-1465.00	4088.00	129000	20240326	-17.21	27550	20231019	287.66	129000	-17.21	20240326	42000	154.29	20240117	129000	-17.21	20240326	27550	287.66	20231019	0.30	N	028300	500	654 억		25763781	N	N	1952	N	00	N
118	20240509	120331	57	100.00	KSQ150		제약	N	N	N	N		Y	106400	-500	5	-0.47	152580795800	1418687	95.07	106700	111000	103500	138900	74900	106900	107552.49	19.69	0	-25033	111233	109066	104833	102666	98433	110150	103750	654	32000	500	79100	100	1	130830364	139204	-72.63	26.03	12	1.08	-1465.00	4088.00	129000	20240326	-17.52	27550	20231019	286.21	129000	-17.52	20240326	42000	153.33	20240117	129000	-17.52	20240326	27550	286.21	20231019	0.30	N	028300	500	654 억		25763781	N	N	1952	N	00	N
119	20240509	110325	57	100.00	KSQ150		제약	N	N	N	N		Y	108400	1500	2	1.40	81830716500	769001	51.53	106700	109100	103500	138900	74900	106900	106409.25	19.69	0	-45296	111233	109066	104833	102666	98433	110150	103750	654	32000	500	79100	100	1	130830364	141820	-73.99	26.52	12	0.59	-1465.00	4088.00	129000	20240326	-15.97	27550	20231019	293.47	129000	-15.97	20240326	42000	158.10	20240117	129000	-15.97	20240326	27550	293.47	20231019	0.30	N	028300	500	654 억		25763781	N	N	1952	N	00	N
120	20240509	100327	57	100.00	KSQ150		제약	N	N	N	N		Y	104700	-2200	5	-2.06	42834757900	406304	27.23	106700	108000	103500	138900	74900	106900	105411.25	19.69	0	-70612	111233	109066	104833	102666	98433	110150	103750	654	32000	500	79100	100	1	130830364	136979	-71.47	25.61	12	0.31	-1465.00	4088.00	129000	20240326	-18.84	27550	20231019	280.04	129000	-18.84	20240326	42000	149.29	20240117	129000	-18.84	20240326	27550	280.04	20231019	0.30	N	028300	500	654 억		25763781	N	N	1952	N	00	N
121	20240509	090325	57	100.00	KSQ150		제약	N	N	N	N		Y	106000	-900	5	-0.84	8592483400	80258	5.38	106700	108000	105700	138900	74900	106900	107068.89	19.69	0	-4179	111233	109066	104833	102666	98433	110150	103750	654	32000	500	79100	100	1	130830364	138680	-72.35	25.93	12	0.06	-1465.00	4088.00	129000	20240326	-17.83	27550	20231019	284.76	129000	-17.83	20240326	42000	152.38	20240117	129000	-17.83	20240326	27550	284.76	20231019	0.30	N	028300	500	654 억		25763781	N	N	1952	N	00	N
122	20240508	160325	57	100.00	KSQ150		제약	N	N	N	N		Y	106900	2800	2	2.69	151739974100	1467601	114.27	104100	107000	100600	135300	72900	104100	103383.04	19.74	0	43306	109633	106866	105133	102366	100633	108250	103750	654	31200	500	77030	100	1	130830364	139858	-72.97	26.15	12	1.12	-1465.00	4088.00	129000	20240326	-17.13	27550	20231019	288.02	129000	-17.13	20240326	42000	154.52	20240117	129000	-17.13	20240326	27550	288.02	20231019	0.32	N	028300	500	654 억		25831868	N	N	1952	N	00	N
123	20240508	150328	57	100.00	KSQ150		제약	N	N	N	N		Y	105600	1500	2	1.44	130023278400	1263418	98.37	104100	106100	100600	135300	72900	104100	102913.61	19.74	0	20553	109633	106866	105133	102366	100633	108250	103750	654	31200	500	77030	100	1	130830364	138157	-72.08	25.83	12	0.97	-1465.00	4088.00	129000	20240326	-18.14	27550	20231019	283.30	129000	-18.14	20240326	42000	151.43	20240117	129000	-18.14	20240326	27550	283.30	20231019	0.32	N	028300	500	654 억		25831868	N	N	1760	N	00	N
124	20240508	140323	57	100.00	KSQ150		제약	N	N	N	N		Y	102700	-1400	5	-1.34	100208702700	977655	76.12	104100	104600	100600	135300	72900	104100	102498.53	19.74	0	-20284	109633	106866	105133	102366	100633	108250	103750	654	31200	500	77030	100	1	130830364	134363	-70.10	25.12	12	0.75	-1465.00	4088.00	129000	20240326	-20.39	27550	20231019	272.78	129000	-20.39	20240326	42000	144.52	20240117	129000	-20.39	20240326	27550	272.78	20231019	0.32	N	028300	500	654 억		25831868	N	N	1760	N	00	N
125	20240508	130323	57	100.00	KSQ150		제약	N	N	N	N		Y	102500	-1600	5	-1.54	86550036000	844284	65.74	104100	104600	100600	135300	72900	104100	102512.36	19.74	0	-13786	109633	106866	105133	102366	100633	108250	103750	654	31200	500	77030	100	1	130830364	134101	-69.97	25.07	12	0.65	-1465.00	4088.00	129000	20240326	-20.54	27550	20231019	272.05	129000	-20.54	20240326	42000	144.05	20240117	129000	-20.54	20240326	27550	272.05	20231019	0.32	N	028300	500	654 억		25831868	N	N	1760	N	00	N
126	20240508	120324	57	100.00	KSQ150		제약	N	N	N	N		Y	101500	-2600	5	-2.50	60641691500	589847	45.93	104100	104600	101200	135300	72900	104100	102808.51	19.74	0	-22793	109633	106866	105133	102366	100633	108250	103750	654	31200	500	77030	100	1	130830364	132793	-69.28	24.83	12	0.45	-1465.00	4088.00	129000	20240326	-21.32	27550	20231019	268.42	129000	-21.32	20240326	42000	141.67	20240117	129000	-21.32	20240326	27550	268.42	20231019	0.32	N	028300	500	654 억		25831868	N	N	1760	N	00	N
127	20240508	110356	57	100.00	KSQ150		제약	N	N	N	N		Y	102500	-1600	5	-1.54	41594893600	403032	31.38	104100	104600	102100	135300	72900	104100	103204.25	19.74	0	-22178	109633	106866	105133	102366	100633	108250	103750	654	31200	500	77030	100	1	130830364	134101	-69.97	25.07	12	0.31	-1465.00	4088.00	129000	20240326	-20.54	27550	20231019	272.05	129000	-20.54	20240326	42000	144.05	20240117	129000	-20.54	20240326	27550	272.05	20231019	0.32	N	028300	500	654 억		25831868	N	N	1760	N	00	N
128	20240508	100330	57	100.00	KSQ150		제약	N	N	N	N		Y	102500	-1600	5	-1.54	29943346300	289669	22.55	104100	104600	102100	135300	72900	104100	103370.12	19.74	0	-14174	109633	106866	105133	102366	100633	108250	103750	654	31200	500	77030	100	1	130830364	134101	-69.97	25.07	12	0.22	-1465.00	4088.00	129000	20240326	-20.54	27550	20231019	272.05	129000	-20.54	20240326	42000	144.05	20240117	129000	-20.54	20240326	27550	272.05	20231019	0.32	N	028300	500	654 억		25831868	N	N	1760	N	00	N
129	20240508	090326	57	100.00	KSQ150		제약	N	N	N	N		Y	103000	-1100	5	-1.06	6753423400	65275	5.08	104100	104600	102100	135300	72900	104100	103458.04	19.74	0	542	109633	106866	105133	102366	100633	108250	103750	654	31200	500	77030	100	1	130830364	134755	-70.31	25.20	12	0.05	-1465.00	4088.00	129000	20240326	-20.16	27550	20231019	273.87	129000	-20.16	20240326	42000	145.24	20240117	129000	-20.16	20240326	27550	273.87	20231019	0.32	N	028300	500	654 억		25831868	N	N	1760	N	00	N
130	20240503	160333	57	100.00	KSQ150		제약	N	N	N	N		Y	102400	-4100	5	-3.85	157399002100	1505552	105.98	105100	106900	102400	138400	74600	106500	104551.63	19.52	0	173112	114566	110532	108366	104332	102166	109450	103250	654	31900	500	78810	100	1	130830364	133970	-69.90	25.05	12	1.15	-1465.00	4088.00	129000	20240326	-20.62	27550	20231019	271.69	129000	-20.62	20240326	42000	143.81	20240117	129000	-20.62	20240326	27550	271.69	20231019	0.32	N	028300	500	654 억		25534850	N	N	1089	N	00	N
131	20240503	150332	57	100.00	KSQ150		제약	N	N	N	N		Y	104900	-1600	5	-1.50	137739986900	1315138	92.58	105100	106900	102700	138400	74600	106500	104732.91	19.52	0	138498	114566	110532	108366	104332	102166	109450	103250	654	31900	500	78810	100	1	130830364	137241	-71.60	25.66	12	1.01	-1465.00	4088.00	129000	20240326	-18.68	27550	20231019	280.76	129000	-18.68	20240326	42000	149.76	20240117	129000	-18.68	20240326	27550	280.76	20231019	0.32	N	028300	500	654 억		25534850	N	N	435	N	00	N
132	20240503	140333	57	100.00	KSQ150		제약	N	N	N	N		Y	105600	-900	5	-0.85	125237119200	1196258	84.21	105100	106900	102700	138400	74600	106500	104689.22	19.52	0	129296	114566	110532	108366	104332	102166	109450	103250	654	31900	500	78810	100	1	130830364	138157	-72.08	25.83	12	0.91	-1465.00	4088.00	129000	20240326	-18.14	27550	20231019	283.30	129000	-18.14	20240326	42000	151.43	20240117	129000	-18.14	20240326	27550	283.30	20231019	0.32	N	028300	500	654 억		25534850	N	N	435	N	00	N
133	20240503	130333	57	100.00	KSQ150		제약	N	N	N	N		Y	103700	-2800	5	-2.63	104126261200	995346	70.07	105100	106900	102700	138400	74600	106500	104611.24	19.52	0	113904	114566	110532	108366	104332	102166	109450	103250	654	31900	500	78810	100	1	130830364	135671	-70.78	25.37	12	0.76	-1465.00	4088.00	129000	20240326	-19.61	27550	20231019	276.41	129000	-19.61	20240326	42000	146.90	20240117	129000	-19.61	20240326	27550	276.41	20231019	0.32	N	028300	500	654 억		25534850	N	N	435	N	00	N
134	20240503	120332	57	100.00	KSQ150		제약	N	N	N	N		Y	104500	-2000	5	-1.88	93643796900	894856	62.99	105100	106900	102700	138400	74600	106500	104644.71	19.52	0	98160	114566	110532	108366	104332	102166	109450	103250	654	31900	500	78810	100	1	130830364	136718	-71.33	25.56	12	0.68	-1465.00	4088.00	129000	20240326	-18.99	27550	20231019	279.31	129000	-18.99	20240326	42000	148.81	20240117	129000	-18.99	20240326	27550	279.31	20231019	0.32	N	028300	500	654 억		25534850	N	N	435	N	00	N
135	20240503	110330	57	100.00	KSQ150		제약	N	N	N	N		Y	103300	-3200	5	-3.00	77176580500	736017	51.81	105100	106900	103000	138400	74600	106500	104854.84	19.52	0	95495	114566	110532	108366	104332	102166	109450	103250	654	31900	500	78810	100	1	130830364	135148	-70.51	25.27	12	0.56	-1465.00	4088.00	129000	20240326	-19.92	27550	20231019	274.95	129000	-19.92	20240326	42000	145.95	20240117	129000	-19.92	20240326	27550	274.95	20231019	0.32	N	028300	500	654 억		25534850	N	N	435	N	00	N
136	20240503	100330	57	100.00	KSQ150		제약	N	N	N	N		Y	105500	-1000	5	-0.94	53989408000	513582	36.15	105100	106900	103100	138400	74600	106500	105120.57	19.52	0	74582	114566	110532	108366	104332	102166	109450	103250	654	31900	500	78810	100	1	130830364	138026	-72.01	25.81	12	0.39	-1465.00	4088.00	129000	20240326	-18.22	27550	20231019	282.94	129000	-18.22	20240326	42000	151.19	20240117	129000	-18.22	20240326	27550	282.94	20231019	0.32	N	028300	500	654 억		25534850	N	N	435	N	00	N
137	20240503	090329	57	100.00	KSQ150		제약	N	N	N	N		Y	105400	-1100	5	-1.03	7677471900	72510	5.10	105100	106900	105000	138400	74600	106500	105872.95	19.52	0	12521	114566	110532	108366	104332	102166	109450	103250	654	31900	500	78810	100	1	130830364	137895	-71.95	25.78	12	0.06	-1465.00	4088.00	129000	20240326	-18.29	27550	20231019	282.58	129000	-18.29	20240326	42000	150.95	20240117	129000	-18.29	20240326	27550	282.58	20231019	0.32	N	028300	500	654 억		25534850	N	N	435	N	00	N
138	20240502	160329	57	100.00	KSQ150		제약	N	N	N	N		Y	106500	-4700	5	-4.23	150282528400	1376537	66.12	111200	112400	106200	144500	77900	111200	109186.25	19.58	0	-246493	118133	114666	110833	107366	103533	116400	109100	654	33300	500	82280	100	1	130830364	139334	-72.70	26.05	12	1.05	-1465.00	4088.00	129000	20240326	-17.44	27550	20231019	286.57	129000	-17.44	20240326	42000	153.57	20240117	129000	-17.44	20240326	27550	286.57	20231019	0.32	N	028300	500	654 억		25617428	N	N	435	N	00	N
139	20240502	150330	57	100.00	KSQ150		제약	N	N	N	N		Y	107600	-3600	5	-3.24	134661156700	1230336	59.10	111200	112400	106200	144500	77900	111200	109447.90	19.58	0	-263754	118133	114666	110833	107366	103533	116400	109100	654	33300	500	82280	100	1	130830364	140773	-73.45	26.32	12	0.94	-1465.00	4088.00	129000	20240326	-16.59	27550	20231019	290.56	129000	-16.59	20240326	42000	156.19	20240117	129000	-16.59	20240326	27550	290.56	20231019	0.32	N	028300	500	654 억		25617428	N	N	2814	N	00	N
140	20240502	140328	57	100.00	KSQ150		제약	N	N	N	N		Y	107900	-3300	5	-2.97	101622886300	921993	44.28	111200	112400	107400	144500	77900	111200	110218.78	19.58	0	-215864	118133	114666	110833	107366	103533	116400	109100	654	33300	500	82280	100	1	130830364	141166	-73.65	26.39	12	0.70	-1465.00	4088.00	129000	20240326	-16.36	27550	20231019	291.65	129000	-16.36	20240326	42000	156.90	20240117	129000	-16.36	20240326	27550	291.65	20231019	0.32	N	028300	500	654 억		25617428	N	N	2814	N	00	N
141	20240502	130328	57	100.00	KSQ150		제약	N	N	N	N		Y	110400	-800	5	-0.72	73940668900	666823	32.03	111200	112400	109000	144500	77900	111200	110884.06	19.58	0	-132403	118133	114666	110833	107366	103533	116400	109100	654	33300	500	82280	100	1	130830364	144437	-75.36	27.01	12	0.51	-1465.00	4088.00	129000	20240326	-14.42	27550	20231019	300.73	129000	-14.42	20240326	42000	162.86	20240117	129000	-14.42	20240326	27550	300.73	20231019	0.32	N	028300	500	654 억		25617428	N	N	2814	N	00	N
142	20240502	120327	57	100.00	KSQ150		제약	N	N	N	N		Y	109800	-1400	5	-1.26	66988496500	603667	29.00	111200	112400	109000	144500	77900	111200	110968.53	19.58	0	-117374	118133	114666	110833	107366	103533	116400	109100	654	33300	500	82280	100	1	130830364	143652	-74.95	26.86	12	0.46	-1465.00	4088.00	129000	20240326	-14.88	27550	20231019	298.55	129000	-14.88	20240326	42000	161.43	20240117	129000	-14.88	20240326	27550	298.55	20231019	0.32	N	028300	500	654 억		25617428	N	N	2814	N	00	N
143	20240502	110327	57	100.00	KSQ150		제약	N	N	N	N		Y	110700	-500	5	-0.45	48421969200	434741	20.88	111200	112400	110400	144500	77900	111200	111382.02	19.58	0	-78579	118133	114666	110833	107366	103533	116400	109100	654	33300	500	82280	100	1	130830364	144829	-75.56	27.08	12	0.33	-1465.00	4088.00	129000	20240326	-14.19	27550	20231019	301.81	129000	-14.19	20240326	42000	163.57	20240117	129000	-14.19	20240326	27550	301.81	20231019	0.32	N	028300	500	654 억		25617428	N	N	2814	N	00	N
144	20240502	100327	57	100.00	KSQ150		제약	N	N	N	N		Y	112000	800	2	0.72	34972880400	313879	15.08	111200	112400	110400	144500	77900	111200	111422.94	19.58	0	-30457	118133	114666	110833	107366	103533	116400	109100	654	33300	500	82280	100	1	130830364	146530	-76.45	27.40	12	0.24	-1465.00	4088.00	129000	20240326	-13.18	27550	20231019	306.53	129000	-13.18	20240326	42000	166.67	20240117	129000	-13.18	20240326	27550	306.53	20231019	0.32	N	028300	500	654 억		25617428	N	N	2814	N	00	N
145	20240502	090328	57	100.00	KSQ150		제약	N	N	N	N		Y	110700	-500	5	-0.45	9492646400	85255	4.09	111200	112200	110700	144500	77900	111200	111347.59	19.58	0	-26120	118133	114666	110833	107366	103533	116400	109100	654	33300	500	82280	100	1	130830364	144829	-75.56	27.08	12	0.07	-1465.00	4088.00	129000	20240326	-14.19	27550	20231019	301.81	129000	-14.19	20240326	42000	163.57	20240117	129000	-14.19	20240326	27550	301.81	20231019	0.32	N	028300	500	654 억		25617428	N	N	2814	N	00	N