KissMeData/000250/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	160105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	119300	16300	2	15.83	197739177800	1752250	455.86	107200	120400	105400	133900	72100	103000	112836.38	3.93	0	148356	106866	104932	102066	100132	97266	105900	101100	117	30900	500	74160	100	1	23457472	27985	-269.30	12.58	12	7.47	-443.00	9485.00	151200	20240401	-21.10	49750	20230710	139.80	151200	-21.10	20240401	61900	92.73	20240201	151200	-21.10	20240401	49750	139.80	20230710	6.69	N	000250	500	117 억		922519	N	N	447	N	00	N
3	20240531	150105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	117000	14000	2	13.59	156869720000	1407966	366.29	107200	119100	105400	133900	72100	103000	111418.55	3.93	0	118397	106866	104932	102066	100132	97266	105900	101100	117	30900	500	74160	100	1	23457472	27445	-264.11	12.34	12	6.00	-443.00	9485.00	151200	20240401	-22.62	49750	20230710	135.18	151200	-22.62	20240401	61900	89.01	20240201	151200	-22.62	20240401	49750	135.18	20230710	6.69	N	000250	500	117 억		922519	N	N	3	N	00	N
4	20240531	140105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	108900	5900	2	5.73	78888137400	728216	189.45	107200	110800	105400	133900	72100	103000	108334.00	3.93	0	30753	106866	104932	102066	100132	97266	105900	101100	117	30900	500	74160	100	1	23457472	25545	-245.82	11.48	12	3.10	-443.00	9485.00	151200	20240401	-27.98	49750	20230710	118.89	151200	-27.98	20240401	61900	75.93	20240201	151200	-27.98	20240401	49750	118.89	20230710	6.69	N	000250	500	117 억		922519	N	N	3	N	00	N
5	20240531	130105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	107900	4900	2	4.76	73986633600	683163	177.73	107200	110800	105400	133900	72100	103000	108303.63	3.93	0	21713	106866	104932	102066	100132	97266	105900	101100	117	30900	500	74160	100	1	23457472	25311	-243.57	11.38	12	2.91	-443.00	9485.00	151200	20240401	-28.64	49750	20230710	116.88	151200	-28.64	20240401	61900	74.31	20240201	151200	-28.64	20240401	49750	116.88	20230710	6.69	N	000250	500	117 억		922519	N	N	3	N	00	N
6	20240531	120105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	108100	5100	2	4.95	72129764700	665942	173.25	107200	110800	105400	133900	72100	103000	108316.00	3.93	0	22879	106866	104932	102066	100132	97266	105900	101100	117	30900	500	74160	100	1	23457472	25358	-244.02	11.40	12	2.84	-443.00	9485.00	151200	20240401	-28.51	49750	20230710	117.29	151200	-28.51	20240401	61900	74.64	20240201	151200	-28.51	20240401	49750	117.29	20230710	6.69	N	000250	500	117 억		922519	N	N	3	N	00	N
7	20240531	110105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	107400	4400	2	4.27	68360347800	631054	164.17	107200	110800	105400	133900	72100	103000	108331.08	3.93	0	18146	106866	104932	102066	100132	97266	105900	101100	117	30900	500	74160	100	1	23457472	25193	-242.44	11.32	12	2.69	-443.00	9485.00	151200	20240401	-28.97	49750	20230710	115.88	151200	-28.97	20240401	61900	73.51	20240201	151200	-28.97	20240401	49750	115.88	20230710	6.69	N	000250	500	117 억		922519	N	N	3	N	00	N
8	20240531	100104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	106900	3900	2	3.79	61884568800	570893	148.52	107200	110800	105400	133900	72100	103000	108403.88	3.93	0	18298	106866	104932	102066	100132	97266	105900	101100	117	30900	500	74160	100	1	23457472	25076	-241.31	11.27	12	2.43	-443.00	9485.00	151200	20240401	-29.30	49750	20230710	114.87	151200	-29.30	20240401	61900	72.70	20240201	151200	-29.30	20240401	49750	114.87	20230710	6.69	N	000250	500	117 억		922519	N	N	3	N	00	N
9	20240531	090105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	107700	4700	2	4.56	5989140100	55895	14.54	107200	107800	106000	133900	72100	103000	107183.74	3.93	0	-6671	106866	104932	102066	100132	97266	105900	101100	117	30900	500	74160	100	1	23457472	25264	-243.12	11.35	12	0.24	-443.00	9485.00	151200	20240401	-28.77	49750	20230710	116.48	151200	-28.77	20240401	61900	73.99	20240201	151200	-28.77	20240401	49750	116.48	20230710	6.69	N	000250	500	117 억		922519	N	N	3	N	00	N
10	20240530	160105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	103000	2100	2	2.08	38634044200	379121	60.18	99800	104000	99200	131100	70700	100900	101902.00	3.94	0	3593	107700	104300	102400	99000	97100	103350	98050	117	30200	500	72640	100	1	23457472	24161	-232.51	10.86	12	1.62	-443.00	9485.00	151200	20240401	-31.88	49750	20230710	107.04	151200	-31.88	20240401	61900	66.40	20240201	151200	-31.88	20240401	49750	107.04	20230710	6.87	N	000250	500	117 억		925053	N	N	3	N	00	N
11	20240530	150105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	103000	2100	2	2.08	35127004900	345190	54.79	99800	104000	99200	131100	70700	100900	101761.40	3.94	0	-5857	107700	104300	102400	99000	97100	103350	98050	117	30200	500	72640	100	1	23457472	24161	-232.51	10.86	12	1.47	-443.00	9485.00	151200	20240401	-31.88	49750	20230710	107.04	151200	-31.88	20240401	61900	66.40	20240201	151200	-31.88	20240401	49750	107.04	20230710	6.87	N	000250	500	117 억		925053	N	N	21	N	00	N
12	20240530	140105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	102700	1800	2	1.78	31663657300	311545	49.45	99800	104000	99200	131100	70700	100900	101634.33	3.94	0	-16024	107700	104300	102400	99000	97100	103350	98050	117	30200	500	72640	100	1	23457472	24091	-231.83	10.83	12	1.33	-443.00	9485.00	151200	20240401	-32.08	49750	20230710	106.43	151200	-32.08	20240401	61900	65.91	20240201	151200	-32.08	20240401	49750	106.43	20230710	6.87	N	000250	500	117 억		925053	N	N	21	N	00	N
13	20240530	130105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	102300	1400	2	1.39	25943913600	256122	40.65	99800	103100	99200	131100	70700	100900	101295.16	3.94	0	-19289	107700	104300	102400	99000	97100	103350	98050	117	30200	500	72640	100	1	23457472	23997	-230.93	10.79	12	1.09	-443.00	9485.00	151200	20240401	-32.34	49750	20230710	105.63	151200	-32.34	20240401	61900	65.27	20240201	151200	-32.34	20240401	49750	105.63	20230710	6.87	N	000250	500	117 억		925053	N	N	21	N	00	N
14	20240530	120105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	101700	800	2	0.79	23019939800	227465	36.11	99800	102800	99200	131100	70700	100900	101202.14	3.94	0	-17147	107700	104300	102400	99000	97100	103350	98050	117	30200	500	72640	100	1	23457472	23856	-229.57	10.72	12	0.97	-443.00	9485.00	151200	20240401	-32.74	49750	20230710	104.42	151200	-32.74	20240401	61900	64.30	20240201	151200	-32.74	20240401	49750	104.42	20230710	6.87	N	000250	500	117 억		925053	N	N	21	N	00	N
15	20240530	110105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	102100	1200	2	1.19	20804480000	205704	32.65	99800	102800	99200	131100	70700	100900	101137.96	3.94	0	-15529	107700	104300	102400	99000	97100	103350	98050	117	30200	500	72640	100	1	23457472	23950	-230.47	10.76	12	0.88	-443.00	9485.00	151200	20240401	-32.47	49750	20230710	105.23	151200	-32.47	20240401	61900	64.94	20240201	151200	-32.47	20240401	49750	105.23	20230710	6.87	N	000250	500	117 억		925053	N	N	21	N	00	N
16	20240530	100105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	100700	-200	5	-0.20	16780366600	166150	26.37	99800	102800	99200	131100	70700	100900	100995.29	3.94	0	-16763	107700	104300	102400	99000	97100	103350	98050	117	30200	500	72640	100	1	23457472	23622	-227.31	10.62	12	0.71	-443.00	9485.00	151200	20240401	-33.40	49750	20230710	102.41	151200	-33.40	20240401	61900	62.68	20240201	151200	-33.40	20240401	49750	102.41	20230710	6.87	N	000250	500	117 억		925053	N	N	21	N	00	N
17	20240530	090105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	100900	0	3	0.00	2565395300	25700	4.08	99800	100900	99200	131100	70700	100900	99820.20	3.94	0	4052	107700	104300	102400	99000	97100	103350	98050	117	30200	500	72640	100	1	23457472	23669	-227.77	10.64	12	0.11	-443.00	9485.00	151200	20240401	-33.27	49750	20230710	102.81	151200	-33.27	20240401	61900	63.00	20240201	151200	-33.27	20240401	49750	102.81	20230710	6.87	N	000250	500	117 억		925053	N	N	21	N	00	N
18	20240529	160105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	100900	-4600	5	-4.36	62812406100	614934	110.64	105500	105800	100500	137100	73900	105500	102145.73	3.62	0	47334	111766	108632	106766	103632	101766	107700	102700	117	31600	500	75960	100	1	23457472	23669	-227.77	10.64	12	2.62	-443.00	9485.00	151200	20240401	-33.27	49750	20230710	102.81	151200	-33.27	20240401	61900	63.00	20240201	151200	-33.27	20240401	49750	102.81	20230710	6.80	N	000250	500	117 억		850053	N	N	21	N	00	N
19	20240529	150104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	101300	-4200	5	-3.98	57715384900	564450	101.55	105500	105800	100500	137100	73900	105500	102248.71	3.62	0	30092	111766	108632	106766	103632	101766	107700	102700	117	31600	500	75960	100	1	23457472	23762	-228.67	10.68	12	2.41	-443.00	9485.00	151200	20240401	-33.00	49750	20230710	103.62	151200	-33.00	20240401	61900	63.65	20240201	151200	-33.00	20240401	49750	103.62	20230710	6.80	N	000250	500	117 억		850053	N	N	376	N	00	N
20	20240529	140105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	101200	-4300	5	-4.08	52784000100	515608	92.77	105500	105800	100500	137100	73900	105500	102370.29	3.62	0	20900	111766	108632	106766	103632	101766	107700	102700	117	31600	500	75960	100	1	23457472	23739	-228.44	10.67	12	2.20	-443.00	9485.00	151200	20240401	-33.07	49750	20230710	103.42	151200	-33.07	20240401	61900	63.49	20240201	151200	-33.07	20240401	49750	103.42	20230710	6.80	N	000250	500	117 억		850053	N	N	376	N	00	N
21	20240529	130105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	102000	-3500	5	-3.32	47029301400	458697	82.53	105500	105800	100600	137100	73900	105500	102525.84	3.62	0	14843	111766	108632	106766	103632	101766	107700	102700	117	31600	500	75960	100	1	23457472	23927	-230.25	10.75	12	1.96	-443.00	9485.00	151200	20240401	-32.54	49750	20230710	105.03	151200	-32.54	20240401	61900	64.78	20240201	151200	-32.54	20240401	49750	105.03	20230710	6.80	N	000250	500	117 억		850053	N	N	376	N	00	N
22	20240529	120105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	101200	-4300	5	-4.08	41316978600	402317	72.38	105500	105800	100600	137100	73900	105500	102695.21	3.62	0	6312	111766	108632	106766	103632	101766	107700	102700	117	31600	500	75960	100	1	23457472	23739	-228.44	10.67	12	1.72	-443.00	9485.00	151200	20240401	-33.07	49750	20230710	103.42	151200	-33.07	20240401	61900	63.49	20240201	151200	-33.07	20240401	49750	103.42	20230710	6.80	N	000250	500	117 억		850053	N	N	376	N	00	N
23	20240529	110105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	102800	-2700	5	-2.56	34908860300	339357	61.06	105500	105800	100600	137100	73900	105500	102865.03	3.62	0	-5038	111766	108632	106766	103632	101766	107700	102700	117	31600	500	75960	100	1	23457472	24114	-232.05	10.84	12	1.45	-443.00	9485.00	151200	20240401	-32.01	49750	20230710	106.63	151200	-32.01	20240401	61900	66.07	20240201	151200	-32.01	20240401	49750	106.63	20230710	6.80	N	000250	500	117 억		850053	N	N	376	N	00	N
24	20240529	100104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	102000	-3500	5	-3.32	25002268400	241968	43.53	105500	105800	101700	137100	73900	105500	103325.78	3.62	0	-3838	111766	108632	106766	103632	101766	107700	102700	117	31600	500	75960	100	1	23457472	23927	-230.25	10.75	12	1.03	-443.00	9485.00	151200	20240401	-32.54	49750	20230710	105.03	151200	-32.54	20240401	61900	64.78	20240201	151200	-32.54	20240401	49750	105.03	20230710	6.80	N	000250	500	117 억		850053	N	N	376	N	00	N
25	20240529	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	105000	-500	5	-0.47	844923400	8022	1.44	105500	105700	105000	137100	73900	105500	105318.12	3.62	0	-245	111766	108632	106766	103632	101766	107700	102700	117	31600	500	75960	100	1	23457472	24630	-237.02	11.07	12	0.03	-443.00	9485.00	151200	20240401	-30.56	49750	20230710	111.06	151200	-30.56	20240401	61900	69.63	20240201	151200	-30.56	20240401	49750	111.06	20230710	6.80	N	000250	500	117 억		850053	N	N	376	N	00	N
26	20240528	160105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	105500	-1600	5	-1.49	58606915400	548210	65.52	107200	109900	104900	139200	75000	107100	106912.24	3.41	0	41120	115233	111166	109133	105066	103033	110150	104050	117	32100	500	77110	100	1	23457472	24748	-238.15	11.12	12	2.34	-443.00	9485.00	151200	20240401	-30.22	49750	20230710	112.06	151200	-30.22	20240401	61900	70.44	20240201	151200	-30.22	20240401	49750	112.06	20230710	6.92	N	000250	500	117 억		800605	N	N	376	N	00	N
27	20240528	150105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	106300	-800	5	-0.75	54618660600	510483	61.02	107200	109900	104900	139200	75000	107100	106994.08	3.41	0	40406	115233	111166	109133	105066	103033	110150	104050	117	32100	500	77110	100	1	23457472	24935	-239.95	11.21	12	2.18	-443.00	9485.00	151200	20240401	-29.70	49750	20230710	113.67	151200	-29.70	20240401	61900	71.73	20240201	151200	-29.70	20240401	49750	113.67	20230710	6.92	N	000250	500	117 억		800605	N	N	237	N	00	N
28	20240528	140105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	106900	-200	5	-0.19	49839251700	465549	55.64	107200	109900	104900	139200	75000	107100	107054.79	3.41	0	42285	115233	111166	109133	105066	103033	110150	104050	117	32100	500	77110	100	1	23457472	25076	-241.31	11.27	12	1.98	-443.00	9485.00	151200	20240401	-29.30	49750	20230710	114.87	151200	-29.30	20240401	61900	72.70	20240201	151200	-29.30	20240401	49750	114.87	20230710	6.92	N	000250	500	117 억		800605	N	N	237	N	00	N
29	20240528	130105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	108000	900	2	0.84	47090359100	439980	52.59	107200	109900	104900	139200	75000	107100	107028.41	3.41	0	45803	115233	111166	109133	105066	103033	110150	104050	117	32100	500	77110	100	1	23457472	25334	-243.79	11.39	12	1.88	-443.00	9485.00	151200	20240401	-28.57	49750	20230710	117.09	151200	-28.57	20240401	61900	74.47	20240201	151200	-28.57	20240401	49750	117.09	20230710	6.92	N	000250	500	117 억		800605	N	N	237	N	00	N
30	20240528	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	109000	1900	2	1.77	36507170800	342629	40.95	107200	109300	104900	139200	75000	107100	106550.13	3.41	0	8715	115233	111166	109133	105066	103033	110150	104050	117	32100	500	77110	100	1	23457472	25569	-246.05	11.49	12	1.46	-443.00	9485.00	151200	20240401	-27.91	49750	20230710	119.10	151200	-27.91	20240401	61900	76.09	20240201	151200	-27.91	20240401	49750	119.10	20230710	6.92	N	000250	500	117 억		800605	N	N	237	N	00	N
31	20240528	110105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	105300	-1800	5	-1.68	29960821900	281528	33.65	107200	109200	104900	139200	75000	107100	106422.14	3.41	0	-110	115233	111166	109133	105066	103033	110150	104050	117	32100	500	77110	100	1	23457472	24701	-237.70	11.10	12	1.20	-443.00	9485.00	151200	20240401	-30.36	49750	20230710	111.66	151200	-30.36	20240401	61900	70.11	20240201	151200	-30.36	20240401	49750	111.66	20230710	6.92	N	000250	500	117 억		800605	N	N	237	N	00	N
32	20240528	100105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	105200	-1900	5	-1.77	22819767300	213896	25.57	107200	109200	105000	139200	75000	107100	106686.25	3.41	0	-6459	115233	111166	109133	105066	103033	110150	104050	117	32100	500	77110	100	1	23457472	24677	-237.47	11.09	12	0.91	-443.00	9485.00	151200	20240401	-30.42	49750	20230710	111.46	151200	-30.42	20240401	61900	69.95	20240201	151200	-30.42	20240401	49750	111.46	20230710	6.92	N	000250	500	117 억		800605	N	N	237	N	00	N
33	20240528	090105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	106700	-400	5	-0.37	600973600	5614	0.67	107200	107300	106600	139200	75000	107100	107048.97	3.41	0	-2102	115233	111166	109133	105066	103033	110150	104050	117	32100	500	77110	100	1	23457472	25029	-240.86	11.25	12	0.02	-443.00	9485.00	151200	20240401	-29.43	49750	20230710	114.47	151200	-29.43	20240401	61900	72.37	20240201	151200	-29.43	20240401	49750	114.47	20230710	6.92	N	000250	500	117 억		800605	N	N	237	N	00	N
34	20240527	160104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	107100	-7400	5	-6.46	90324443900	825815	122.41	112600	113200	107100	148800	80200	114500	109382.75	4.18	0	-128836	120633	117566	112333	109266	104033	119100	110800	117	34300	500	82440	100	1	23457472	25123	-241.76	11.29	12	3.52	-443.00	9485.00	151200	20240401	-29.17	49750	20230710	115.28	151200	-29.17	20240401	61900	73.02	20240201	151200	-29.17	20240401	49750	115.28	20230710	6.91	N	000250	500	117 억		979647	N	N	237	N	00	N
35	20240527	150104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	108300	-6200	5	-5.41	81943269000	747777	110.84	112600	113200	107400	148800	80200	114500	109582.19	4.18	0	-126198	120633	117566	112333	109266	104033	119100	110800	117	34300	500	82440	100	1	23457472	25404	-244.47	11.42	12	3.19	-443.00	9485.00	151200	20240401	-28.37	49750	20230710	117.69	151200	-28.37	20240401	61900	74.96	20240201	151200	-28.37	20240401	49750	117.69	20230710	6.91	N	000250	500	117 억		979647	N	N	158	N	00	N
36	20240527	140105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	109100	-5400	5	-4.72	73156739300	666690	98.82	112600	113200	107400	148800	80200	114500	109730.94	4.18	0	-135899	120633	117566	112333	109266	104033	119100	110800	117	34300	500	82440	100	1	23457472	25592	-246.28	11.50	12	2.84	-443.00	9485.00	151200	20240401	-27.84	49750	20230710	119.30	151200	-27.84	20240401	61900	76.25	20240201	151200	-27.84	20240401	49750	119.30	20230710	6.91	N	000250	500	117 억		979647	N	N	158	N	00	N
37	20240527	130105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	109000	-5500	5	-4.80	69403373800	632283	93.72	112600	113200	107400	148800	80200	114500	109765.97	4.18	0	-136728	120633	117566	112333	109266	104033	119100	110800	117	34300	500	82440	100	1	23457472	25569	-246.05	11.49	12	2.70	-443.00	9485.00	151200	20240401	-27.91	49750	20230710	119.10	151200	-27.91	20240401	61900	76.09	20240201	151200	-27.91	20240401	49750	119.10	20230710	6.91	N	000250	500	117 억		979647	N	N	158	N	00	N
38	20240527	120105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	107600	-6900	5	-6.03	62897710800	572102	84.80	112600	113200	107500	148800	80200	114500	109941.06	4.18	0	-130483	120633	117566	112333	109266	104033	119100	110800	117	34300	500	82440	100	1	23457472	25240	-242.89	11.34	12	2.44	-443.00	9485.00	151200	20240401	-28.84	49750	20230710	116.28	151200	-28.84	20240401	61900	73.83	20240201	151200	-28.84	20240401	49750	116.28	20230710	6.91	N	000250	500	117 억		979647	N	N	158	N	00	N
39	20240527	110105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	109500	-5000	5	-4.37	46464821500	420363	62.31	112600	113200	108700	148800	80200	114500	110534.56	4.18	0	-110663	120633	117566	112333	109266	104033	119100	110800	117	34300	500	82440	100	1	23457472	25686	-247.18	11.54	12	1.79	-443.00	9485.00	151200	20240401	-27.58	49750	20230710	120.10	151200	-27.58	20240401	61900	76.90	20240201	151200	-27.58	20240401	49750	120.10	20230710	6.91	N	000250	500	117 억		979647	N	N	158	N	00	N
40	20240527	100105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	110800	-3700	5	-3.23	31822701000	287117	42.56	112600	113200	108700	148800	80200	114500	110834.72	4.18	0	-59806	120633	117566	112333	109266	104033	119100	110800	117	34300	500	82440	100	1	23457472	25991	-250.11	11.68	12	1.22	-443.00	9485.00	151200	20240401	-26.72	49750	20230710	122.71	151200	-26.72	20240401	61900	79.00	20240201	151200	-26.72	20240401	49750	122.71	20230710	6.91	N	000250	500	117 억		979647	N	N	158	N	00	N
41	20240527	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	111800	-2700	5	-2.36	2355331100	20937	3.10	112600	113200	111700	148800	80200	114500	112491.70	4.18	0	2850	120633	117566	112333	109266	104033	119100	110800	117	34300	500	82440	100	1	23457472	26225	-252.37	11.79	12	0.09	-443.00	9485.00	151200	20240401	-26.06	49750	20230710	124.72	151200	-26.06	20240401	61900	80.61	20240201	151200	-26.06	20240401	49750	124.72	20230710	6.91	N	000250	500	117 억		979647	N	N	158	N	00	N
42	20240524	160104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114500	1000	2	0.88	71272113800	639176	139.65	111400	115400	107100	147500	79500	113500	111501.70	3.92	0	54469	119700	116600	114700	111600	109700	115650	110650	117	34000	500	81720	100	1	23457472	26859	-258.47	12.07	12	2.72	-443.00	9485.00	151200	20240401	-24.27	49750	20230710	130.15	151200	-24.27	20240401	61900	84.98	20240201	151200	-24.27	20240401	49750	130.15	20230710	6.77	N	000250	500	117 억		920478	N	N	158	N	00	N
43	20240524	150104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113800	300	2	0.26	66275883300	595323	130.07	111400	115400	107100	147500	79500	113500	111326.42	3.92	0	49523	119700	116600	114700	111600	109700	115650	110650	117	34000	500	81720	100	1	23457472	26695	-256.88	12.00	12	2.54	-443.00	9485.00	151200	20240401	-24.74	49750	20230710	128.74	151200	-24.74	20240401	61900	83.84	20240201	151200	-24.74	20240401	49750	128.74	20230710	6.77	N	000250	500	117 억		920478	N	N	79	N	00	N
44	20240524	140105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113900	400	2	0.35	59595106500	536594	117.24	111400	115400	107100	147500	79500	113500	111060.35	3.92	0	28028	119700	116600	114700	111600	109700	115650	110650	117	34000	500	81720	100	1	23457472	26718	-257.11	12.01	12	2.29	-443.00	9485.00	151200	20240401	-24.67	49750	20230710	128.94	151200	-24.67	20240401	61900	84.01	20240201	151200	-24.67	20240401	49750	128.94	20230710	6.77	N	000250	500	117 억		920478	N	N	79	N	00	N
45	20240524	130104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113400	-100	5	-0.09	55185851500	497827	108.77	111400	115400	107100	147500	79500	113500	110851.75	3.92	0	13808	119700	116600	114700	111600	109700	115650	110650	117	34000	500	81720	100	1	23457472	26601	-255.98	11.96	12	2.12	-443.00	9485.00	151200	20240401	-25.00	49750	20230710	127.94	151200	-25.00	20240401	61900	83.20	20240201	151200	-25.00	20240401	49750	127.94	20230710	6.77	N	000250	500	117 억		920478	N	N	79	N	00	N
46	20240524	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112700	-800	5	-0.70	52689259600	475807	103.95	111400	115400	107100	147500	79500	113500	110734.74	3.92	0	13210	119700	116600	114700	111600	109700	115650	110650	117	34000	500	81720	100	1	23457472	26437	-254.40	11.88	12	2.03	-443.00	9485.00	151200	20240401	-25.46	49750	20230710	126.53	151200	-25.46	20240401	61900	82.07	20240201	151200	-25.46	20240401	49750	126.53	20230710	6.77	N	000250	500	117 억		920478	N	N	79	N	00	N
47	20240524	110104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113600	100	2	0.09	48361478100	437525	95.59	111400	115400	107100	147500	79500	113500	110532.01	3.92	0	6073	119700	116600	114700	111600	109700	115650	110650	117	34000	500	81720	100	1	23457472	26648	-256.43	11.98	12	1.87	-443.00	9485.00	151200	20240401	-24.87	49750	20230710	128.34	151200	-24.87	20240401	61900	83.52	20240201	151200	-24.87	20240401	49750	128.34	20230710	6.77	N	000250	500	117 억		920478	N	N	79	N	00	N
48	20240524	100104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	110400	-3100	5	-2.73	34397068100	314511	68.71	111400	112500	107100	147500	79500	113500	109362.57	3.92	0	-22464	119700	116600	114700	111600	109700	115650	110650	117	34000	500	81720	100	1	23457472	25897	-249.21	11.64	12	1.34	-443.00	9485.00	151200	20240401	-26.98	49750	20230710	121.91	151200	-26.98	20240401	61900	78.35	20240201	151200	-26.98	20240401	49750	121.91	20230710	6.77	N	000250	500	117 억		920478	N	N	79	N	00	N
49	20240524	090105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112000	-1500	5	-1.32	1234188300	11051	2.41	111400	112400	111300	147500	79500	113500	111626.38	3.92	0	1992	119700	116600	114700	111600	109700	115650	110650	117	34000	500	81720	100	1	23457472	26272	-252.82	11.81	12	0.05	-443.00	9485.00	151200	20240401	-25.93	49750	20230710	125.13	151200	-25.93	20240401	61900	80.94	20240201	151200	-25.93	20240401	49750	125.13	20230710	6.77	N	000250	500	117 억		920478	N	N	79	N	00	N
50	20240523	160104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113500	-3900	5	-3.32	51926590600	451490	44.59	116300	117800	112800	152600	82200	117400	115017.27	4.08	0	-26000	124333	120866	118933	115466	113533	119900	114500	117	35200	500	84520	100	1	23457472	26624	-256.21	11.97	12	1.92	-443.00	9485.00	151200	20240401	-24.93	49750	20230710	128.14	151200	-24.93	20240401	61900	83.36	20240201	151200	-24.93	20240401	49750	128.14	20230710	6.81	N	000250	500	117 억		957509	N	N	79	N	00	N
51	20240523	150105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114000	-3400	5	-2.90	44481376700	385817	38.10	116300	117800	113600	152600	82200	117400	115291.19	4.08	0	-13852	124333	120866	118933	115466	113533	119900	114500	117	35200	500	84520	100	1	23457472	26742	-257.34	12.02	12	1.64	-443.00	9485.00	151200	20240401	-24.60	49750	20230710	129.15	151200	-24.60	20240401	61900	84.17	20240201	151200	-24.60	20240401	49750	129.15	20230710	6.81	N	000250	500	117 억		957509	N	N	109	N	00	N
52	20240523	140105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	115100	-2300	5	-1.96	36648233800	317419	31.35	116300	117800	113600	152600	82200	117400	115456.75	4.08	0	-1162	124333	120866	118933	115466	113533	119900	114500	117	35200	500	84520	100	1	23457472	27000	-259.82	12.13	12	1.35	-443.00	9485.00	151200	20240401	-23.88	49750	20230710	131.36	151200	-23.88	20240401	61900	85.95	20240201	151200	-23.88	20240401	49750	131.36	20230710	6.81	N	000250	500	117 억		957509	N	N	109	N	00	N
53	20240523	130104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	115900	-1500	5	-1.28	33439673000	289673	28.61	116300	117800	113600	152600	82200	117400	115439.15	4.08	0	-5231	124333	120866	118933	115466	113533	119900	114500	117	35200	500	84520	100	1	23457472	27187	-261.63	12.22	12	1.23	-443.00	9485.00	151200	20240401	-23.35	49750	20230710	132.96	151200	-23.35	20240401	61900	87.24	20240201	151200	-23.35	20240401	49750	132.96	20230710	6.81	N	000250	500	117 억		957509	N	N	109	N	00	N
54	20240523	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114500	-2900	5	-2.47	27094424400	234862	23.20	116300	117800	113600	152600	82200	117400	115362.86	4.08	0	-15366	124333	120866	118933	115466	113533	119900	114500	117	35200	500	84520	100	1	23457472	26859	-258.47	12.07	12	1.00	-443.00	9485.00	151200	20240401	-24.27	49750	20230710	130.15	151200	-24.27	20240401	61900	84.98	20240201	151200	-24.27	20240401	49750	130.15	20230710	6.81	N	000250	500	117 억		957509	N	N	109	N	00	N
55	20240523	110104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114500	-2900	5	-2.47	23329411700	202017	19.95	116300	117800	113600	152600	82200	117400	115482.09	4.08	0	-13013	124333	120866	118933	115466	113533	119900	114500	117	35200	500	84520	100	1	23457472	26859	-258.47	12.07	12	0.86	-443.00	9485.00	151200	20240401	-24.27	49750	20230710	130.15	151200	-24.27	20240401	61900	84.98	20240201	151200	-24.27	20240401	49750	130.15	20230710	6.81	N	000250	500	117 억		957509	N	N	109	N	00	N
56	20240523	100103	55	40.00	KSQ150		제약	N	N	N	Y	40	N	115600	-1800	5	-1.53	16827013000	145570	14.38	116300	117800	113600	152600	82200	117400	115593.53	4.08	0	-7875	124333	120866	118933	115466	113533	119900	114500	117	35200	500	84520	100	1	23457472	27117	-260.95	12.19	12	0.62	-443.00	9485.00	151200	20240401	-23.54	49750	20230710	132.36	151200	-23.54	20240401	61900	86.75	20240201	151200	-23.54	20240401	49750	132.36	20230710	6.81	N	000250	500	117 억		957509	N	N	109	N	00	N
57	20240523	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	115100	-2300	5	-1.96	1828329900	15765	1.56	116300	116500	115100	152600	82200	117400	115970.81	4.08	0	-5938	124333	120866	118933	115466	113533	119900	114500	117	35200	500	84520	100	1	23457472	27000	-259.82	12.13	12	0.07	-443.00	9485.00	151200	20240401	-23.88	49750	20230710	131.36	151200	-23.88	20240401	61900	85.95	20240201	151200	-23.88	20240401	49750	131.36	20230710	6.81	N	000250	500	117 억		957509	N	N	109	N	00	N
58	20240522	160104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	117400	1900	2	1.65	120089630100	1005243	196.43	119700	122400	117000	150100	80900	115500	119465.71	4.29	0	-44466	118500	117000	114800	113300	111100	117750	114050	117	34600	500	83160	100	1	23457472	27539	-265.01	12.38	12	4.29	-443.00	9485.00	151200	20240401	-22.35	49750	20230710	135.98	151200	-22.35	20240401	61900	89.66	20240201	151200	-22.35	20240401	49750	135.98	20230710	6.87	N	000250	500	117 억		1006379	N	N	109	N	00	N
59	20240522	150104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	118100	2600	2	2.25	115249215900	964060	188.38	119700	122400	117000	150100	80900	115500	119547.37	4.29	0	-46662	118500	117000	114800	113300	111100	117750	114050	117	34600	500	83160	100	1	23457472	27703	-266.59	12.45	12	4.11	-443.00	9485.00	151200	20240401	-21.89	49750	20230710	137.39	151200	-21.89	20240401	61900	90.79	20240201	151200	-21.89	20240401	49750	137.39	20230710	6.87	N	000250	500	117 억		1006379	N	N	80	N	00	N
60	20240522	140104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	118200	2700	2	2.34	108483376800	906888	177.21	119700	122400	117000	150100	80900	115500	119623.40	4.29	0	-44739	118500	117000	114800	113300	111100	117750	114050	117	34600	500	83160	100	1	23457472	27727	-266.82	12.46	12	3.87	-443.00	9485.00	151200	20240401	-21.83	49750	20230710	137.59	151200	-21.83	20240401	61900	90.95	20240201	151200	-21.83	20240401	49750	137.59	20230710	6.87	N	000250	500	117 억		1006379	N	N	80	N	00	N
61	20240522	130104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	118200	2700	2	2.34	104039795900	869262	169.86	119700	122400	117000	150100	80900	115500	119689.43	4.29	0	-39577	118500	117000	114800	113300	111100	117750	114050	117	34600	500	83160	100	1	23457472	27727	-266.82	12.46	12	3.71	-443.00	9485.00	151200	20240401	-21.83	49750	20230710	137.59	151200	-21.83	20240401	61900	90.95	20240201	151200	-21.83	20240401	49750	137.59	20230710	6.87	N	000250	500	117 억		1006379	N	N	80	N	00	N
62	20240522	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	118900	3400	2	2.94	99195450400	828327	161.86	119700	122400	117000	150100	80900	115500	119756.03	4.29	0	-32876	118500	117000	114800	113300	111100	117750	114050	117	34600	500	83160	100	1	23457472	27891	-268.40	12.54	12	3.53	-443.00	9485.00	151200	20240401	-21.36	49750	20230710	138.99	151200	-21.36	20240401	61900	92.08	20240201	151200	-21.36	20240401	49750	138.99	20230710	6.87	N	000250	500	117 억		1006379	N	N	80	N	00	N
63	20240522	110104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	118700	3200	2	2.77	93094955200	777092	151.85	119700	122400	117000	150100	80900	115500	119801.36	4.29	0	-26537	118500	117000	114800	113300	111100	117750	114050	117	34600	500	83160	100	1	23457472	27844	-267.95	12.51	12	3.31	-443.00	9485.00	151200	20240401	-21.49	49750	20230710	138.59	151200	-21.49	20240401	61900	91.76	20240201	151200	-21.49	20240401	49750	138.59	20230710	6.87	N	000250	500	117 억		1006379	N	N	80	N	00	N
64	20240522	100105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	119800	4300	2	3.72	64923391600	541873	105.88	119700	122400	117600	150100	80900	115500	119816.12	4.29	0	-4007	118500	117000	114800	113300	111100	117750	114050	117	34600	500	83160	100	1	23457472	28102	-270.43	12.63	12	2.31	-443.00	9485.00	151200	20240401	-20.77	49750	20230710	140.80	151200	-20.77	20240401	61900	93.54	20240201	151200	-20.77	20240401	49750	140.80	20230710	6.87	N	000250	500	117 억		1006379	N	N	80	N	00	N
65	20240522	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	119700	4200	2	3.64	13023675200	108605	21.22	119700	121000	118600	150100	80900	115500	119934.15	4.29	0	-21419	118500	117000	114800	113300	111100	117750	114050	117	34600	500	83160	100	1	23457472	28079	-270.20	12.62	12	0.46	-443.00	9485.00	151200	20240401	-20.83	49750	20230710	140.60	151200	-20.83	20240401	61900	93.38	20240201	151200	-20.83	20240401	49750	140.60	20230710	6.87	N	000250	500	117 억		1006379	N	N	80	N	00	N
66	20240521	160104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	115500	1900	2	1.67	58043499200	507249	92.34	114500	116300	112600	147600	79600	113600	114426.57	4.20	0	27675	117466	115532	112966	111032	108466	116500	112000	117	34000	500	81790	100	1	23457472	27093	-260.72	12.18	12	2.16	-443.00	9485.00	151200	20240401	-23.61	49750	20230710	132.16	151200	-23.61	20240401	61900	86.59	20240201	151200	-23.61	20240401	49750	132.16	20230710	6.89	N	000250	500	117 억		985107	N	N	80	N	00	N
67	20240521	150104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114900	1300	2	1.14	48922904200	428151	77.94	114500	116300	112600	147600	79600	113600	114267.41	4.20	0	13186	117466	115532	112966	111032	108466	116500	112000	117	34000	500	81790	100	1	23457472	26953	-259.37	12.11	12	1.83	-443.00	9485.00	151200	20240401	-24.01	49750	20230710	130.95	151200	-24.01	20240401	61900	85.62	20240201	151200	-24.01	20240401	49750	130.95	20230710	6.89	N	000250	500	117 억		985107	N	N	107	N	00	N
68	20240521	140104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113700	100	2	0.09	42809139100	374643	68.20	114500	116300	112600	147600	79600	113600	114268.62	4.20	0	-6189	117466	115532	112966	111032	108466	116500	112000	117	34000	500	81790	100	1	23457472	26671	-256.66	11.99	12	1.60	-443.00	9485.00	151200	20240401	-24.80	49750	20230710	128.54	151200	-24.80	20240401	61900	83.68	20240201	151200	-24.80	20240401	49750	128.54	20230710	6.89	N	000250	500	117 억		985107	N	N	107	N	00	N
69	20240521	130104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113700	100	2	0.09	39525231600	345759	62.94	114500	116300	112600	147600	79600	113600	114316.88	4.20	0	-8580	117466	115532	112966	111032	108466	116500	112000	117	34000	500	81790	100	1	23457472	26671	-256.66	11.99	12	1.47	-443.00	9485.00	151200	20240401	-24.80	49750	20230710	128.54	151200	-24.80	20240401	61900	83.68	20240201	151200	-24.80	20240401	49750	128.54	20230710	6.89	N	000250	500	117 억		985107	N	N	107	N	00	N
70	20240521	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114000	400	2	0.35	36442985600	318764	58.03	114500	116300	112600	147600	79600	113600	114328.65	4.20	0	-15397	117466	115532	112966	111032	108466	116500	112000	117	34000	500	81790	100	1	23457472	26742	-257.34	12.02	12	1.36	-443.00	9485.00	151200	20240401	-24.60	49750	20230710	129.15	151200	-24.60	20240401	61900	84.17	20240201	151200	-24.60	20240401	49750	129.15	20230710	6.89	N	000250	500	117 억		985107	N	N	107	N	00	N
71	20240521	110104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114300	700	2	0.62	32464629300	283847	51.67	114500	116300	112600	147600	79600	113600	114376.97	4.20	0	-24641	117466	115532	112966	111032	108466	116500	112000	117	34000	500	81790	100	1	23457472	26812	-258.01	12.05	12	1.21	-443.00	9485.00	151200	20240401	-24.40	49750	20230710	129.75	151200	-24.40	20240401	61900	84.65	20240201	151200	-24.40	20240401	49750	129.75	20230710	6.89	N	000250	500	117 억		985107	N	N	107	N	00	N
72	20240521	100104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113800	200	2	0.18	23724469500	206879	37.66	114500	116300	113200	147600	79600	113600	114684.28	4.20	0	-20711	117466	115532	112966	111032	108466	116500	112000	117	34000	500	81790	100	1	23457472	26695	-256.88	12.00	12	0.88	-443.00	9485.00	151200	20240401	-24.74	49750	20230710	128.74	151200	-24.74	20240401	61900	83.84	20240201	151200	-24.74	20240401	49750	128.74	20230710	6.89	N	000250	500	117 억		985107	N	N	107	N	00	N
73	20240521	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114100	500	2	0.44	1539445700	13471	2.45	114500	114500	113800	147600	79600	113600	114344.73	4.20	0	-6078	117466	115532	112966	111032	108466	116500	112000	117	34000	500	81790	100	1	23457472	26765	-257.56	12.03	12	0.06	-443.00	9485.00	151200	20240401	-24.54	49750	20230710	129.35	151200	-24.54	20240401	61900	84.33	20240201	151200	-24.54	20240401	49750	129.35	20230710	6.89	N	000250	500	117 억		985107	N	N	107	N	00	N
74	20240517	160104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112300	1300	2	1.17	148178906700	1312131	138.31	107200	116800	105500	144300	77700	111000	112932.02	3.90	0	58530	120666	115832	113166	108332	105666	114500	107000	117	33300	500	79920	100	1	23457472	26343	-253.50	11.84	12	5.59	-443.00	9485.00	151200	20240401	-25.73	49750	20230710	125.73	151200	-25.73	20240401	61900	81.42	20240201	151200	-25.73	20240401	49750	125.73	20230710	6.95	N	000250	500	117 억		915614	N	N	1443	N	00	N
75	20240517	150105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112100	1100	2	0.99	142927520000	1265344	133.38	107200	116800	105500	144300	77700	111000	112956.46	3.90	0	67812	120666	115832	113166	108332	105666	114500	107000	117	33300	500	79920	100	1	23457472	26296	-253.05	11.82	12	5.39	-443.00	9485.00	151200	20240401	-25.86	49750	20230710	125.33	151200	-25.86	20240401	61900	81.10	20240201	151200	-25.86	20240401	49750	125.33	20230710	6.95	N	000250	500	117 억		915614	N	N	612	N	00	N
76	20240517	140104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112200	1200	2	1.08	135801798600	1201878	126.69	107200	116800	105500	144300	77700	111000	112992.40	3.90	0	66132	120666	115832	113166	108332	105666	114500	107000	117	33300	500	79920	100	1	23457472	26319	-253.27	11.83	12	5.12	-443.00	9485.00	151200	20240401	-25.79	49750	20230710	125.53	151200	-25.79	20240401	61900	81.26	20240201	151200	-25.79	20240401	49750	125.53	20230710	6.95	N	000250	500	117 억		915614	N	N	612	N	00	N
77	20240517	130104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113400	2400	2	2.16	102823582700	912202	96.16	107200	116800	105500	144300	77700	111000	112721.41	3.90	0	112980	120666	115832	113166	108332	105666	114500	107000	117	33300	500	79920	100	1	23457472	26601	-255.98	11.96	12	3.89	-443.00	9485.00	151200	20240401	-25.00	49750	20230710	127.94	151200	-25.00	20240401	61900	83.20	20240201	151200	-25.00	20240401	49750	127.94	20230710	6.95	N	000250	500	117 억		915614	N	N	612	N	00	N
78	20240517	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114300	3300	2	2.97	96507859700	856543	90.29	107200	116800	105500	144300	77700	111000	112672.61	3.90	0	109737	120666	115832	113166	108332	105666	114500	107000	117	33300	500	79920	100	1	23457472	26812	-258.01	12.05	12	3.65	-443.00	9485.00	151200	20240401	-24.40	49750	20230710	129.75	151200	-24.40	20240401	61900	84.65	20240201	151200	-24.40	20240401	49750	129.75	20230710	6.95	N	000250	500	117 억		915614	N	N	612	N	00	N
79	20240517	110104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	115900	4900	2	4.41	79697305100	710625	74.91	107200	116500	105500	144300	77700	111000	112152.05	3.90	0	74144	120666	115832	113166	108332	105666	114500	107000	117	33300	500	79920	100	1	23457472	27187	-261.63	12.22	12	3.03	-443.00	9485.00	151200	20240401	-23.35	49750	20230710	132.96	151200	-23.35	20240401	61900	87.24	20240201	151200	-23.35	20240401	49750	132.96	20230710	6.95	N	000250	500	117 억		915614	N	N	612	N	00	N
80	20240517	100103	55	40.00	KSQ150		제약	N	N	N	Y	40	N	111300	300	2	0.27	31040110000	286769	30.23	107200	112000	105500	144300	77700	111000	108234.59	3.90	0	-8668	120666	115832	113166	108332	105666	114500	107000	117	33300	500	79920	100	1	23457472	26108	-251.24	11.73	12	1.22	-443.00	9485.00	151200	20240401	-26.39	49750	20230710	123.72	151200	-26.39	20240401	61900	79.81	20240201	151200	-26.39	20240401	49750	123.72	20230710	6.95	N	000250	500	117 억		915614	N	N	612	N	00	N
81	20240517	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	107000	-4000	5	-3.60	3744448900	35066	3.70	107200	107400	105500	144300	77700	111000	106703.87	3.90	0	2614	120666	115832	113166	108332	105666	114500	107000	117	33300	500	79920	100	1	23457472	25099	-241.53	11.28	12	0.15	-443.00	9485.00	151200	20240401	-29.23	49750	20230710	115.08	151200	-29.23	20240401	61900	72.86	20240201	151200	-29.23	20240401	49750	115.08	20230710	6.95	N	000250	500	117 억		915614	N	N	612	N	00	N
82	20240516	160105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	111000	-700	5	-0.63	107480215900	940914	245.31	113300	118000	110500	145200	78200	111700	114236.86	4.04	0	-31016	115833	113766	112633	110566	109433	113200	110000	117	33500	500	80420	100	1	23457472	26038	-250.56	11.70	12	4.01	-443.00	9485.00	151200	20240401	-26.59	49750	20230710	123.12	151200	-26.59	20240401	61900	79.32	20240201	151200	-26.59	20240401	49750	123.12	20230710	7.03	N	000250	500	117 억		946824	N	N	612	N	00	N
83	20240516	150104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	111500	-200	5	-0.18	99634870600	870232	226.88	113300	118000	111200	145200	78200	111700	114494.86	4.04	0	-14347	115833	113766	112633	110566	109433	113200	110000	117	33500	500	80420	100	1	23457472	26155	-251.69	11.76	12	3.71	-443.00	9485.00	151200	20240401	-26.26	49750	20230710	124.12	151200	-26.26	20240401	61900	80.13	20240201	151200	-26.26	20240401	49750	124.12	20230710	7.03	N	000250	500	117 억		946824	N	N	93	N	00	N
84	20240516	140104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112400	700	2	0.63	89463536500	779299	203.17	113300	118000	112000	145200	78200	111700	114803.18	4.04	0	10272	115833	113766	112633	110566	109433	113200	110000	117	33500	500	80420	100	1	23457472	26366	-253.72	11.85	12	3.32	-443.00	9485.00	151200	20240401	-25.66	49750	20230710	125.93	151200	-25.66	20240401	61900	81.58	20240201	151200	-25.66	20240401	49750	125.93	20230710	7.03	N	000250	500	117 억		946824	N	N	93	N	00	N
85	20240516	130104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113100	1400	2	1.25	81482840400	708340	184.67	113300	118000	112000	145200	78200	111700	115037.27	4.04	0	33471	115833	113766	112633	110566	109433	113200	110000	117	33500	500	80420	100	1	23457472	26530	-255.30	11.92	12	3.02	-443.00	9485.00	151200	20240401	-25.20	49750	20230710	127.34	151200	-25.20	20240401	61900	82.71	20240201	151200	-25.20	20240401	49750	127.34	20230710	7.03	N	000250	500	117 억		946824	N	N	93	N	00	N
86	20240516	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113800	2100	2	1.88	76865355200	667561	174.04	113300	118000	112000	145200	78200	111700	115147.68	4.04	0	37682	115833	113766	112633	110566	109433	113200	110000	117	33500	500	80420	100	1	23457472	26695	-256.88	12.00	12	2.85	-443.00	9485.00	151200	20240401	-24.74	49750	20230710	128.74	151200	-24.74	20240401	61900	83.84	20240201	151200	-24.74	20240401	49750	128.74	20230710	7.03	N	000250	500	117 억		946824	N	N	93	N	00	N
87	20240516	110104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113700	2000	2	1.79	63451173100	548959	143.12	113300	118000	113000	145200	78200	111700	115590.18	4.04	0	58938	115833	113766	112633	110566	109433	113200	110000	117	33500	500	80420	100	1	23457472	26671	-256.66	11.99	12	2.34	-443.00	9485.00	151200	20240401	-24.80	49750	20230710	128.54	151200	-24.80	20240401	61900	83.68	20240201	151200	-24.80	20240401	49750	128.54	20230710	7.03	N	000250	500	117 억		946824	N	N	93	N	00	N
88	20240516	100104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	116300	4600	2	4.12	46971638600	404781	105.53	113300	118000	113000	145200	78200	111700	116050.66	4.04	0	60059	115833	113766	112633	110566	109433	113200	110000	117	33500	500	80420	100	1	23457472	27281	-262.53	12.26	12	1.73	-443.00	9485.00	151200	20240401	-23.08	49750	20230710	133.77	151200	-23.08	20240401	61900	87.88	20240201	151200	-23.08	20240401	49750	133.77	20230710	7.03	N	000250	500	117 억		946824	N	N	93	N	00	N
89	20240516	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113200	1500	2	1.34	1345110800	11882	3.10	113300	113600	113000	145200	78200	111700	113313.87	4.04	0	106	115833	113766	112633	110566	109433	113200	110000	117	33500	500	80420	100	1	23457472	26554	-255.53	11.93	12	0.05	-443.00	9485.00	151200	20240401	-25.13	49750	20230710	127.54	151200	-25.13	20240401	61900	82.88	20240201	151200	-25.13	20240401	49750	127.54	20230710	7.03	N	000250	500	117 억		946824	N	N	93	N	00	N
90	20240514	160104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	111700	-100	5	-0.09	42794294800	377617	55.18	111900	114700	111500	145300	78300	111800	113333.75	3.82	0	54039	121800	116800	112600	107600	103400	114700	105500	117	33500	500	80490	100	1	23457472	26202	-252.14	11.78	12	1.61	-443.00	9485.00	151200	20240401	-26.12	49750	20230710	124.52	151200	-26.12	20240401	61900	80.45	20240201	151200	-26.12	20240401	49750	124.52	20230710	7.02	N	000250	500	117 억		895883	N	N	93	N	00	N
91	20240514	150105	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112100	300	2	0.27	38732477400	341290	49.88	111900	114700	111900	145300	78300	111800	113489.08	3.82	0	60196	121800	116800	112600	107600	103400	114700	105500	117	33500	500	80490	100	1	23457472	26296	-253.05	11.82	12	1.45	-443.00	9485.00	151200	20240401	-25.86	49750	20230710	125.33	151200	-25.86	20240401	61900	81.10	20240201	151200	-25.86	20240401	49750	125.33	20230710	7.02	N	000250	500	117 억		895883	N	N	0	N	00	N
92	20240514	140104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113500	1700	2	1.52	33262058800	292717	42.78	111900	114700	111900	145300	78300	111800	113632.92	3.82	0	61443	121800	116800	112600	107600	103400	114700	105500	117	33500	500	80490	100	1	23457472	26624	-256.21	11.97	12	1.25	-443.00	9485.00	151200	20240401	-24.93	49750	20230710	128.14	151200	-24.93	20240401	61900	83.36	20240201	151200	-24.93	20240401	49750	128.14	20230710	7.02	N	000250	500	117 억		895883	N	N	0	N	00	N
93	20240514	130104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113900	2100	2	1.88	29268378900	257551	37.64	111900	114700	111900	145300	78300	111800	113641.99	3.82	0	58132	121800	116800	112600	107600	103400	114700	105500	117	33500	500	80490	100	1	23457472	26718	-257.11	12.01	12	1.10	-443.00	9485.00	151200	20240401	-24.67	49750	20230710	128.94	151200	-24.67	20240401	61900	84.01	20240201	151200	-24.67	20240401	49750	128.94	20230710	7.02	N	000250	500	117 억		895883	N	N	0	N	00	N
94	20240514	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113400	1600	2	1.43	27271771900	239965	35.07	111900	114700	111900	145300	78300	111800	113649.92	3.82	0	53727	121800	116800	112600	107600	103400	114700	105500	117	33500	500	80490	100	1	23457472	26601	-255.98	11.96	12	1.02	-443.00	9485.00	151200	20240401	-25.00	49750	20230710	127.94	151200	-25.00	20240401	61900	83.20	20240201	151200	-25.00	20240401	49750	127.94	20230710	7.02	N	000250	500	117 억		895883	N	N	0	N	00	N
95	20240514	110104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113400	1600	2	1.43	24653673200	216853	31.69	111900	114700	111900	145300	78300	111800	113689.50	3.82	0	48822	121800	116800	112600	107600	103400	114700	105500	117	33500	500	80490	100	1	23457472	26601	-255.98	11.96	12	0.92	-443.00	9485.00	151200	20240401	-25.00	49750	20230710	127.94	151200	-25.00	20240401	61900	83.20	20240201	151200	-25.00	20240401	49750	127.94	20230710	7.02	N	000250	500	117 억		895883	N	N	0	N	00	N
96	20240514	100104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113500	1700	2	1.52	18420474200	161853	23.65	111900	114700	111900	145300	78300	111800	113811.46	3.82	0	49827	121800	116800	112600	107600	103400	114700	105500	117	33500	500	80490	100	1	23457472	26624	-256.21	11.97	12	0.69	-443.00	9485.00	151200	20240401	-24.93	49750	20230710	128.14	151200	-24.93	20240401	61900	83.36	20240201	151200	-24.93	20240401	49750	128.14	20230710	7.02	N	000250	500	117 억		895883	N	N	0	N	00	N
97	20240514	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112100	300	2	0.27	606589700	5401	0.79	111900	113000	111900	145300	78300	111800	112322.73	3.82	0	1543	121800	116800	112600	107600	103400	114700	105500	117	33500	500	80490	100	1	23457472	26296	-253.05	11.82	12	0.02	-443.00	9485.00	151200	20240401	-25.86	49750	20230710	125.33	151200	-25.86	20240401	61900	81.10	20240201	151200	-25.86	20240401	49750	125.33	20230710	7.02	N	000250	500	117 억		895883	N	N	0	N	00	N
98	20240513	160104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	111800	-2300	5	-2.02	76057501200	678071	117.28	116000	117600	108400	148300	79900	114100	112167.46	4.20	0	-97658	119700	116900	113900	111100	108100	118300	112500	117	34200	500	82150	100	1	23457472	26225	-252.37	11.79	12	2.89	-443.00	9485.00	151200	20240401	-26.06	49750	20230710	124.72	151200	-26.06	20240401	61900	80.61	20240201	151200	-26.06	20240401	49750	124.72	20230710	6.87	N	000250	500	117 억		984142	N	N	203	N	00	N
99	20240513	150104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112000	-2100	5	-1.84	73304103900	653466	113.03	116000	117600	108400	148300	79900	114100	112177.25	4.20	0	-103473	119700	116900	113900	111100	108100	118300	112500	117	34200	500	82150	100	1	23457472	26272	-252.82	11.81	12	2.79	-443.00	9485.00	151200	20240401	-25.93	49750	20230710	125.13	151200	-25.93	20240401	61900	80.94	20240201	151200	-25.93	20240401	49750	125.13	20230710	6.87	N	000250	500	117 억		984142	N	N	203	N	00	N
100	20240513	140104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	110500	-3600	5	-3.16	65912997400	587290	101.58	116000	117600	108400	148300	79900	114100	112232.31	4.20	0	-113841	119700	116900	113900	111100	108100	118300	112500	117	34200	500	82150	100	1	23457472	25921	-249.44	11.65	12	2.50	-443.00	9485.00	151200	20240401	-26.92	49750	20230710	122.11	151200	-26.92	20240401	61900	78.51	20240201	151200	-26.92	20240401	49750	122.11	20230710	6.87	N	000250	500	117 억		984142	N	N	203	N	00	N
101	20240513	130104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	109000	-5100	5	-4.47	59092786300	525419	90.88	116000	117600	108400	148300	79900	114100	112467.79	4.20	0	-102937	119700	116900	113900	111100	108100	118300	112500	117	34200	500	82150	100	1	23457472	25569	-246.05	11.49	12	2.24	-443.00	9485.00	151200	20240401	-27.91	49750	20230710	119.10	151200	-27.91	20240401	61900	76.09	20240201	151200	-27.91	20240401	49750	119.10	20230710	6.87	N	000250	500	117 억		984142	N	N	203	N	00	N
102	20240513	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	110300	-3800	5	-3.33	51244020500	453603	78.46	116000	117600	109300	148300	79900	114100	112970.97	4.20	0	-84476	119700	116900	113900	111100	108100	118300	112500	117	34200	500	82150	100	1	23457472	25874	-248.98	11.63	12	1.93	-443.00	9485.00	151200	20240401	-27.05	49750	20230710	121.71	151200	-27.05	20240401	61900	78.19	20240201	151200	-27.05	20240401	49750	121.71	20230710	6.87	N	000250	500	117 억		984142	N	N	203	N	00	N
103	20240513	110103	55	40.00	KSQ150		제약	N	N	N	Y	40	N	110000	-4100	5	-3.59	47008968500	415180	71.81	116000	117600	109300	148300	79900	114100	113225.42	4.20	0	-72244	119700	116900	113900	111100	108100	118300	112500	117	34200	500	82150	100	1	23457472	25803	-248.31	11.60	12	1.77	-443.00	9485.00	151200	20240401	-27.25	49750	20230710	121.11	151200	-27.25	20240401	61900	77.71	20240201	151200	-27.25	20240401	49750	121.11	20230710	6.87	N	000250	500	117 억		984142	N	N	203	N	00	N
104	20240513	100104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	113500	-600	5	-0.53	31819149100	278017	48.09	116000	117600	111500	148300	79900	114100	114450.43	4.20	0	-56176	119700	116900	113900	111100	108100	118300	112500	117	34200	500	82150	100	1	23457472	26624	-256.21	11.97	12	1.19	-443.00	9485.00	151200	20240401	-24.93	49750	20230710	128.14	151200	-24.93	20240401	61900	83.36	20240201	151200	-24.93	20240401	49750	128.14	20230710	6.87	N	000250	500	117 억		984142	N	N	203	N	00	N
105	20240513	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	116300	2200	2	1.93	2974869300	25670	4.44	116000	116300	114700	148300	79900	114100	115892.09	4.20	0	-5895	119700	116900	113900	111100	108100	118300	112500	117	34200	500	82150	100	1	23457472	27281	-262.53	12.26	12	0.11	-443.00	9485.00	151200	20240401	-23.08	49750	20230710	133.77	151200	-23.08	20240401	61900	87.88	20240201	151200	-23.08	20240401	49750	133.77	20230710	6.87	N	000250	500	117 억		984142	N	N	203	N	00	N
106	20240510	160103	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114100	2500	2	2.24	65257295600	573113	109.68	112200	116700	110900	145000	78200	111600	113864.14	4.08	0	26942	117000	114300	112600	109900	108200	113450	109050	117	33400	500	80350	100	1	23457472	26765	-257.56	12.03	12	2.44	-443.00	9485.00	151200	20240401	-24.54	49750	20230710	129.35	151200	-24.54	20240401	61900	84.33	20240201	151200	-24.54	20240401	49750	129.35	20230710	6.73	N	000250	500	117 억		957116	N	N	203	N	00	N
107	20240510	150104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114700	3100	2	2.78	62081989100	545331	104.36	112200	116700	110900	145000	78200	111600	113842.78	4.08	0	23938	117000	114300	112600	109900	108200	113450	109050	117	33400	500	80350	100	1	23457472	26906	-258.92	12.09	12	2.32	-443.00	9485.00	151200	20240401	-24.14	49750	20230710	130.55	151200	-24.14	20240401	61900	85.30	20240201	151200	-24.14	20240401	49750	130.55	20230710	6.73	N	000250	500	117 억		957116	N	N	272	N	00	N
108	20240510	140104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114800	3200	2	2.87	57682613500	507064	97.04	112200	116700	110900	145000	78200	111600	113758.07	4.08	0	21399	117000	114300	112600	109900	108200	113450	109050	117	33400	500	80350	100	1	23457472	26929	-259.14	12.10	12	2.16	-443.00	9485.00	151200	20240401	-24.07	49750	20230710	130.75	151200	-24.07	20240401	61900	85.46	20240201	151200	-24.07	20240401	49750	130.75	20230710	6.73	N	000250	500	117 억		957116	N	N	272	N	00	N
109	20240510	130103	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112800	1200	2	1.08	35761797600	316899	60.65	112200	115300	110900	145000	78200	111600	112849.21	4.08	0	-5442	117000	114300	112600	109900	108200	113450	109050	117	33400	500	80350	100	1	23457472	26460	-254.63	11.89	12	1.35	-443.00	9485.00	151200	20240401	-25.40	49750	20230710	126.73	151200	-25.40	20240401	61900	82.23	20240201	151200	-25.40	20240401	49750	126.73	20230710	6.73	N	000250	500	117 억		957116	N	N	272	N	00	N
110	20240510	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	111500	-100	5	-0.09	28749496600	254721	48.75	112200	115300	110900	145000	78200	111600	112866.63	4.08	0	-5913	117000	114300	112600	109900	108200	113450	109050	117	33400	500	80350	100	1	23457472	26155	-251.69	11.76	12	1.09	-443.00	9485.00	151200	20240401	-26.26	49750	20230710	124.12	151200	-26.26	20240401	61900	80.13	20240201	151200	-26.26	20240401	49750	124.12	20230710	6.73	N	000250	500	117 억		957116	N	N	272	N	00	N
111	20240510	110103	55	40.00	KSQ150		제약	N	N	N	Y	40	N	111900	300	2	0.27	26505485800	234688	44.91	112200	115300	110900	145000	78200	111600	112939.27	4.08	0	-2072	117000	114300	112600	109900	108200	113450	109050	117	33400	500	80350	100	1	23457472	26249	-252.60	11.80	12	1.00	-443.00	9485.00	151200	20240401	-25.99	49750	20230710	124.92	151200	-25.99	20240401	61900	80.78	20240201	151200	-25.99	20240401	49750	124.92	20230710	6.73	N	000250	500	117 억		957116	N	N	272	N	00	N
112	20240510	100104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	111400	-200	5	-0.18	21302540900	188037	35.99	112200	115300	110900	145000	78200	111600	113289.13	4.08	0	-1966	117000	114300	112600	109900	108200	113450	109050	117	33400	500	80350	100	1	23457472	26132	-251.47	11.74	12	0.80	-443.00	9485.00	151200	20240401	-26.32	49750	20230710	123.92	151200	-26.32	20240401	61900	79.97	20240201	151200	-26.32	20240401	49750	123.92	20230710	6.73	N	000250	500	117 억		957116	N	N	272	N	00	N
113	20240510	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112900	1300	2	1.16	856144500	7603	1.46	112200	113200	112200	145000	78200	111600	112606.67	4.08	0	1528	117000	114300	112600	109900	108200	113450	109050	117	33400	500	80350	100	1	23457472	26483	-254.85	11.90	12	0.03	-443.00	9485.00	151200	20240401	-25.33	49750	20230710	126.93	151200	-25.33	20240401	61900	82.39	20240201	151200	-25.33	20240401	49750	126.93	20230710	6.73	N	000250	500	117 억		957116	N	N	272	N	00	N
114	20240509	160104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	111600	-400	5	-0.36	57840955200	513008	58.00	112000	115300	110900	145600	78400	112000	112754.53	4.02	0	-2677	120933	116466	112633	108166	104333	114550	106250	117	33600	500	80640	100	1	23457472	26179	-251.92	11.77	12	2.19	-443.00	9485.00	151200	20240401	-26.19	49750	20230710	124.32	151200	-26.19	20240401	61900	80.29	20240201	151200	-26.19	20240401	49750	124.32	20230710	6.67	N	000250	500	117 억		943345	N	N	272	N	00	N
115	20240509	150104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112700	700	2	0.62	49297483200	436591	49.36	112000	115300	110900	145600	78400	112000	112915.18	4.02	0	1603	120933	116466	112633	108166	104333	114550	106250	117	33600	500	80640	100	1	23457472	26437	-254.40	11.88	12	1.86	-443.00	9485.00	151200	20240401	-25.46	49750	20230710	126.53	151200	-25.46	20240401	61900	82.07	20240201	151200	-25.46	20240401	49750	126.53	20230710	6.67	N	000250	500	117 억		943345	N	N	193	N	00	N
116	20240509	140104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114800	2800	2	2.50	41815902500	370498	41.89	112000	115300	110900	145600	78400	112000	112864.73	4.02	0	9898	120933	116466	112633	108166	104333	114550	106250	117	33600	500	80640	100	1	23457472	26929	-259.14	12.10	12	1.58	-443.00	9485.00	151200	20240401	-24.07	49750	20230710	130.75	151200	-24.07	20240401	61900	85.46	20240201	151200	-24.07	20240401	49750	130.75	20230710	6.67	N	000250	500	117 억		943345	N	N	193	N	00	N
117	20240509	130104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	111700	-300	5	-0.27	26842446000	239232	27.05	112000	113800	110900	145600	78400	112000	112202.82	4.02	0	14316	120933	116466	112633	108166	104333	114550	106250	117	33600	500	80640	100	1	23457472	26202	-252.14	11.78	12	1.02	-443.00	9485.00	151200	20240401	-26.12	49750	20230710	124.52	151200	-26.12	20240401	61900	80.45	20240201	151200	-26.12	20240401	49750	124.52	20230710	6.67	N	000250	500	117 억		943345	N	N	193	N	00	N
118	20240509	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112000	0	3	0.00	24770344300	220728	24.96	112000	113800	110900	145600	78400	112000	112221.42	4.02	0	16214	120933	116466	112633	108166	104333	114550	106250	117	33600	500	80640	100	1	23457472	26272	-252.82	11.81	12	0.94	-443.00	9485.00	151200	20240401	-25.93	49750	20230710	125.13	151200	-25.93	20240401	61900	80.94	20240201	151200	-25.93	20240401	49750	125.13	20230710	6.67	N	000250	500	117 억		943345	N	N	193	N	00	N
119	20240509	110104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112200	200	2	0.18	21718940000	193541	21.88	112000	113800	110900	145600	78400	112000	112219.14	4.02	0	16148	120933	116466	112633	108166	104333	114550	106250	117	33600	500	80640	100	1	23457472	26319	-253.27	11.83	12	0.83	-443.00	9485.00	151200	20240401	-25.79	49750	20230710	125.53	151200	-25.79	20240401	61900	81.26	20240201	151200	-25.79	20240401	49750	125.53	20230710	6.67	N	000250	500	117 억		943345	N	N	193	N	00	N
120	20240509	100104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112400	400	2	0.36	15938813100	141999	16.05	112000	113800	110900	145600	78400	112000	112246.46	4.02	0	10036	120933	116466	112633	108166	104333	114550	106250	117	33600	500	80640	100	1	23457472	26366	-253.72	11.85	12	0.61	-443.00	9485.00	151200	20240401	-25.66	49750	20230710	125.93	151200	-25.66	20240401	61900	81.58	20240201	151200	-25.66	20240401	49750	125.93	20230710	6.67	N	000250	500	117 억		943345	N	N	193	N	00	N
121	20240509	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112800	800	2	0.71	1324317200	11770	1.33	112000	113300	111900	145600	78400	112000	112529.56	4.02	0	2626	120933	116466	112633	108166	104333	114550	106250	117	33600	500	80640	100	1	23457472	26460	-254.63	11.89	12	0.05	-443.00	9485.00	151200	20240401	-25.40	49750	20230710	126.73	151200	-25.40	20240401	61900	82.23	20240201	151200	-25.40	20240401	49750	126.73	20230710	6.67	N	000250	500	117 억		943345	N	N	193	N	00	N
122	20240508	160104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112000	-5000	5	-4.27	98102591600	878448	134.38	117100	117100	108800	152100	81900	117000	111673.12	4.43	0	-108856	123800	120400	117400	114000	111000	118900	112500	117	35100	500	84240	100	1	23457472	26272	-252.82	11.81	12	3.74	-443.00	9485.00	151200	20240401	-25.93	49750	20230710	125.13	151200	-25.93	20240401	61900	80.94	20240201	151200	-25.93	20240401	49750	125.13	20230710	6.51	N	000250	500	117 억		1039443	N	N	193	N	00	N
123	20240508	150104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112300	-4700	5	-4.02	91299825700	817951	125.13	117100	117100	108800	152100	81900	117000	111616.83	4.43	0	-124177	123800	120400	117400	114000	111000	118900	112500	117	35100	500	84240	100	1	23457472	26343	-253.50	11.84	12	3.49	-443.00	9485.00	151200	20240401	-25.73	49750	20230710	125.73	151200	-25.73	20240401	61900	81.42	20240201	151200	-25.73	20240401	49750	125.73	20230710	6.51	N	000250	500	117 억		1039443	N	N	575	N	00	N
124	20240508	140103	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112400	-4600	5	-3.93	82356219000	738220	112.93	117100	117100	108800	152100	81900	117000	111556.80	4.43	0	-133081	123800	120400	117400	114000	111000	118900	112500	117	35100	500	84240	100	1	23457472	26366	-253.72	11.85	12	3.15	-443.00	9485.00	151200	20240401	-25.66	49750	20230710	125.93	151200	-25.66	20240401	61900	81.58	20240201	151200	-25.66	20240401	49750	125.93	20230710	6.51	N	000250	500	117 억		1039443	N	N	575	N	00	N
125	20240508	130103	55	40.00	KSQ150		제약	N	N	N	Y	40	N	109800	-7200	5	-6.15	71656029600	641892	98.19	117100	117100	108800	152100	81900	117000	111628.29	4.43	0	-125390	123800	120400	117400	114000	111000	118900	112500	117	35100	500	84240	100	1	23457472	25756	-247.86	11.58	12	2.74	-443.00	9485.00	151200	20240401	-27.38	49750	20230710	120.70	151200	-27.38	20240401	61900	77.38	20240201	151200	-27.38	20240401	49750	120.70	20230710	6.51	N	000250	500	117 억		1039443	N	N	575	N	00	N
126	20240508	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	110000	-7000	5	-5.98	63423281500	566706	86.69	117100	117100	109500	152100	81900	117000	111911.12	4.43	0	-110540	123800	120400	117400	114000	111000	118900	112500	117	35100	500	84240	100	1	23457472	25803	-248.31	11.60	12	2.42	-443.00	9485.00	151200	20240401	-27.25	49750	20230710	121.11	151200	-27.25	20240401	61900	77.71	20240201	151200	-27.25	20240401	49750	121.11	20230710	6.51	N	000250	500	117 억		1039443	N	N	575	N	00	N
127	20240508	110104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	110300	-6700	5	-5.73	54181132300	482877	73.87	117100	117100	109900	152100	81900	117000	112199.79	4.43	0	-79357	123800	120400	117400	114000	111000	118900	112500	117	35100	500	84240	100	1	23457472	25874	-248.98	11.63	12	2.06	-443.00	9485.00	151200	20240401	-27.05	49750	20230710	121.71	151200	-27.05	20240401	61900	78.19	20240201	151200	-27.05	20240401	49750	121.71	20230710	6.51	N	000250	500	117 억		1039443	N	N	575	N	00	N
128	20240508	100104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	111200	-5800	5	-4.96	39981353300	354387	54.21	117100	117100	110300	152100	81900	117000	112812.35	4.43	0	-34112	123800	120400	117400	114000	111000	118900	112500	117	35100	500	84240	100	1	23457472	26085	-251.02	11.72	12	1.51	-443.00	9485.00	151200	20240401	-26.46	49750	20230710	123.52	151200	-26.46	20240401	61900	79.64	20240201	151200	-26.46	20240401	49750	123.52	20230710	6.51	N	000250	500	117 억		1039443	N	N	575	N	00	N
129	20240508	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	116000	-1000	5	-0.85	1132927700	9717	1.49	117100	117100	115700	152100	81900	117000	116569.89	4.43	0	-3797	123800	120400	117400	114000	111000	118900	112500	117	35100	500	84240	100	1	23457472	27211	-261.85	12.23	12	0.04	-443.00	9485.00	151200	20240401	-23.28	49750	20230710	133.17	151200	-23.28	20240401	61900	87.40	20240201	151200	-23.28	20240401	49750	133.17	20230710	6.51	N	000250	500	117 억		1039443	N	N	575	N	00	N
130	20240503	160104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	116600	4100	2	3.64	176602695500	1501801	105.75	111800	121100	111000	146200	78800	112500	117601.74	4.65	0	16642	121166	116832	109966	105632	98766	119000	107800	117	33700	500	81000	100	1	23457472	27351	-263.21	12.29	12	6.40	-443.00	9485.00	151200	20240401	-22.88	49750	20230710	134.37	151200	-22.88	20240401	61900	88.37	20240201	151200	-22.88	20240401	49750	134.37	20230710	6.39	N	000250	500	117 억		1090067	N	N	257	N	00	N
131	20240503	150104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	116000	3500	2	3.11	171491199700	1457875	102.66	111800	121100	111000	146200	78800	112500	117637.39	4.65	0	14753	121166	116832	109966	105632	98766	119000	107800	117	33700	500	81000	100	1	23457472	27211	-261.85	12.23	12	6.21	-443.00	9485.00	151200	20240401	-23.28	49750	20230710	133.17	151200	-23.28	20240401	61900	87.40	20240201	151200	-23.28	20240401	49750	133.17	20230710	6.39	N	000250	500	117 억		1090067	N	N	97	N	00	N
132	20240503	140104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	116000	3500	2	3.11	163885874000	1392270	98.04	111800	121100	111000	146200	78800	112500	117718.14	4.65	0	18225	121166	116832	109966	105632	98766	119000	107800	117	33700	500	81000	100	1	23457472	27211	-261.85	12.23	12	5.94	-443.00	9485.00	151200	20240401	-23.28	49750	20230710	133.17	151200	-23.28	20240401	61900	87.40	20240201	151200	-23.28	20240401	49750	133.17	20230710	6.39	N	000250	500	117 억		1090067	N	N	97	N	00	N
133	20240503	130104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	117700	5200	2	4.62	156252111000	1326903	93.43	111800	121100	111000	146200	78800	112500	117764.26	4.65	0	21642	121166	116832	109966	105632	98766	119000	107800	117	33700	500	81000	100	1	23457472	27609	-265.69	12.41	12	5.66	-443.00	9485.00	151200	20240401	-22.16	49750	20230710	136.58	151200	-22.16	20240401	61900	90.15	20240201	151200	-22.16	20240401	49750	136.58	20230710	6.39	N	000250	500	117 억		1090067	N	N	97	N	00	N
134	20240503	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	116200	3700	2	3.29	146554853700	1243531	87.56	111800	121100	111000	146200	78800	112500	117861.70	4.65	0	4964	121166	116832	109966	105632	98766	119000	107800	117	33700	500	81000	100	1	23457472	27258	-262.30	12.25	12	5.30	-443.00	9485.00	151200	20240401	-23.15	49750	20230710	133.57	151200	-23.15	20240401	61900	87.72	20240201	151200	-23.15	20240401	49750	133.57	20230710	6.39	N	000250	500	117 억		1090067	N	N	97	N	00	N
135	20240503	110103	55	40.00	KSQ150		제약	N	N	N	Y	40	N	116700	4200	2	3.73	137438839000	1165328	82.06	111800	121100	111000	146200	78800	112500	117948.61	4.65	0	19386	121166	116832	109966	105632	98766	119000	107800	117	33700	500	81000	100	1	23457472	27375	-263.43	12.30	12	4.97	-443.00	9485.00	151200	20240401	-22.82	49750	20230710	134.57	151200	-22.82	20240401	61900	88.53	20240201	151200	-22.82	20240401	49750	134.57	20230710	6.39	N	000250	500	117 억		1090067	N	N	97	N	00	N
136	20240503	100104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	119100	6600	2	5.87	111306201100	943096	66.41	111800	121100	111000	146200	78800	112500	118032.88	4.65	0	3096	121166	116832	109966	105632	98766	119000	107800	117	33700	500	81000	100	1	23457472	27938	-268.85	12.56	12	4.02	-443.00	9485.00	151200	20240401	-21.23	49750	20230710	139.40	151200	-21.23	20240401	61900	92.41	20240201	151200	-21.23	20240401	49750	139.40	20230710	6.39	N	000250	500	117 억		1090067	N	N	97	N	00	N
137	20240503	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112400	-100	5	-0.09	2587832900	23164	1.63	111800	112500	111000	146200	78800	112500	111650.71	4.65	0	-1551	121166	116832	109966	105632	98766	119000	107800	117	33700	500	81000	100	1	23457472	26366	-253.72	11.85	12	0.10	-443.00	9485.00	151200	20240401	-25.66	49750	20230710	125.93	151200	-25.66	20240401	61900	81.58	20240201	151200	-25.66	20240401	49750	125.93	20230710	6.39	N	000250	500	117 억		1090067	N	N	97	N	00	N
138	20240502	160104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	112500	7900	2	7.55	155517057400	1406803	369.36	104300	114300	103100	135900	73300	104600	110545.53	4.70	0	-5419	108466	106532	105066	103132	101666	105800	102400	117	31300	500	75310	100	1	23457472	26390	-253.95	11.86	12	6.00	-443.00	9485.00	151200	20240401	-25.60	49750	20230710	126.13	151200	-25.60	20240401	61900	81.74	20240201	151200	-25.60	20240401	49750	126.13	20230710	6.34	N	000250	500	117 억		1102628	N	N	97	N	00	N
139	20240502	150104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	114000	9400	2	8.99	134787474600	1224019	321.37	104300	114000	103100	135900	73300	104600	110119.96	4.70	0	14160	108466	106532	105066	103132	101666	105800	102400	117	31300	500	75310	100	1	23457472	26742	-257.34	12.02	12	5.22	-443.00	9485.00	151200	20240401	-24.60	49750	20230710	129.15	151200	-24.60	20240401	61900	84.17	20240201	151200	-24.60	20240401	49750	129.15	20230710	6.34	N	000250	500	117 억		1102628	N	N	535	N	00	N
140	20240502	140104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	109500	4900	2	4.68	76690858300	705991	185.36	104300	110900	103100	135900	73300	104600	108630.16	4.70	0	70348	108466	106532	105066	103132	101666	105800	102400	117	31300	500	75310	100	1	23457472	25686	-247.18	11.54	12	3.01	-443.00	9485.00	151200	20240401	-27.58	49750	20230710	120.10	151200	-27.58	20240401	61900	76.90	20240201	151200	-27.58	20240401	49750	120.10	20230710	6.34	N	000250	500	117 억		1102628	N	N	535	N	00	N
141	20240502	130104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	109800	5200	2	4.97	70911544400	653214	171.50	104300	110900	103100	135900	73300	104600	108559.49	4.70	0	73947	108466	106532	105066	103132	101666	105800	102400	117	31300	500	75310	100	1	23457472	25756	-247.86	11.58	12	2.78	-443.00	9485.00	151200	20240401	-27.38	49750	20230710	120.70	151200	-27.38	20240401	61900	77.38	20240201	151200	-27.38	20240401	49750	120.70	20230710	6.34	N	000250	500	117 억		1102628	N	N	535	N	00	N
142	20240502	120104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	110200	5600	2	5.35	60207907700	556147	146.02	104300	110600	103100	135900	73300	104600	108260.71	4.70	0	60098	108466	106532	105066	103132	101666	105800	102400	117	31300	500	75310	100	1	23457472	25850	-248.76	11.62	12	2.37	-443.00	9485.00	151200	20240401	-27.12	49750	20230710	121.51	151200	-27.12	20240401	61900	78.03	20240201	151200	-27.12	20240401	49750	121.51	20230710	6.34	N	000250	500	117 억		1102628	N	N	535	N	00	N
143	20240502	110104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	109000	4400	2	4.21	48756704900	451788	118.62	104300	110600	103100	135900	73300	104600	107921.36	4.70	0	52404	108466	106532	105066	103132	101666	105800	102400	117	31300	500	75310	100	1	23457472	25569	-246.05	11.49	12	1.93	-443.00	9485.00	151200	20240401	-27.91	49750	20230710	119.10	151200	-27.91	20240401	61900	76.09	20240201	151200	-27.91	20240401	49750	119.10	20230710	6.34	N	000250	500	117 억		1102628	N	N	535	N	00	N
144	20240502	100104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	107400	2800	2	2.68	25834351700	241897	63.51	104300	108200	103100	135900	73300	104600	106801.36	4.70	0	19928	108466	106532	105066	103132	101666	105800	102400	117	31300	500	75310	100	1	23457472	25193	-242.44	11.32	12	1.03	-443.00	9485.00	151200	20240401	-28.97	49750	20230710	115.88	151200	-28.97	20240401	61900	73.51	20240201	151200	-28.97	20240401	49750	115.88	20230710	6.34	N	000250	500	117 억		1102628	N	N	535	N	00	N
145	20240502	090104	55	40.00	KSQ150		제약	N	N	N	Y	40	N	104200	-400	5	-0.38	655663700	6305	1.66	104300	104300	103100	135900	73300	104600	103964.67	4.70	0	-2119	108466	106532	105066	103132	101666	105800	102400	117	31300	500	75310	100	1	23457472	24443	-235.21	10.99	12	0.03	-443.00	9485.00	151200	20240401	-31.08	49750	20230710	109.45	151200	-31.08	20240401	61900	68.34	20240201	151200	-31.08	20240401	49750	109.45	20230710	6.34	N	000250	500	117 억		1102628	N	N	535	N	00	N