KissMeData/214450/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	161011	55	30.00	KSQ150		제약	N	N	N	Y	40	N	146100	5000	2	3.54	32744556400	229479	55.38	140000	146700	137600	183400	98800	141100	142684.88	8.06	0	-15580	152300	146700	140400	134800	128500	149500	137600	52	42300	500	107230	100	1	10413023	15213	19.63	3.44	12	2.20	7443.00	42415.00	158200	20230811	-7.65	86800	20240308	68.32	149600	-2.34	20240516	86800	68.32	20240308	158200	-7.65	20230811	86800	68.32	20240308	5.32	N	214450	500	52 억		839005	N	N	516	N	00	N
3	20240531	151010	55	30.00	KSQ150		제약	N	N	N	Y	40	N	145100	4000	2	2.83	30223982500	212166	51.20	140000	146700	137600	183400	98800	141100	142454.42	8.06	0	-15926	152300	146700	140400	134800	128500	149500	137600	52	42300	500	107230	100	1	10413023	15109	19.49	3.42	12	2.04	7443.00	42415.00	158200	20230811	-8.28	86800	20240308	67.17	149600	-3.01	20240516	86800	67.17	20240308	158200	-8.28	20230811	86800	67.17	20240308	5.32	N	214450	500	52 억		839005	N	N	398	N	00	N
4	20240531	141009	55	30.00	KSQ150		제약	N	N	N	Y	40	N	144500	3400	2	2.41	24086172700	169940	41.01	140000	146700	137600	183400	98800	141100	141733.40	8.06	0	-11649	152300	146700	140400	134800	128500	149500	137600	52	42300	500	107230	100	1	10413023	15047	19.41	3.41	12	1.63	7443.00	42415.00	158200	20230811	-8.66	86800	20240308	66.47	149600	-3.41	20240516	86800	66.47	20240308	158200	-8.66	20230811	86800	66.47	20240308	5.32	N	214450	500	52 억		839005	N	N	398	N	00	N
5	20240531	131013	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143000	1900	2	1.35	16572764000	118104	28.50	140000	143500	137600	183400	98800	141100	140323.46	8.06	0	-10324	152300	146700	140400	134800	128500	149500	137600	52	42300	500	107230	100	1	10413023	14891	19.21	3.37	12	1.13	7443.00	42415.00	158200	20230811	-9.61	86800	20240308	64.75	149600	-4.41	20240516	86800	64.75	20240308	158200	-9.61	20230811	86800	64.75	20240308	5.32	N	214450	500	52 억		839005	N	N	398	N	00	N
6	20240531	121018	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140600	-500	5	-0.35	12735967800	91108	21.99	140000	142000	137600	183400	98800	141100	139789.76	8.06	0	-3402	152300	146700	140400	134800	128500	149500	137600	52	42300	500	107230	100	1	10413023	14641	18.89	3.31	12	0.87	7443.00	42415.00	158200	20230811	-11.13	86800	20240308	61.98	149600	-6.02	20240516	86800	61.98	20240308	158200	-11.13	20230811	86800	61.98	20240308	5.32	N	214450	500	52 억		839005	N	N	398	N	00	N
7	20240531	111013	55	30.00	KSQ150		제약	N	N	N	Y	40	N	141100	0	3	0.00	10915508300	78165	18.86	140000	142000	137600	183400	98800	141100	139646.97	8.06	0	-925	152300	146700	140400	134800	128500	149500	137600	52	42300	500	107230	100	1	10413023	14693	18.96	3.33	12	0.75	7443.00	42415.00	158200	20230811	-10.81	86800	20240308	62.56	149600	-5.68	20240516	86800	62.56	20240308	158200	-10.81	20230811	86800	62.56	20240308	5.32	N	214450	500	52 억		839005	N	N	398	N	00	N
8	20240531	101012	55	30.00	KSQ150		제약	N	N	N	Y	40	N	141400	300	2	0.21	8493315500	60955	14.71	140000	141500	137600	183400	98800	141100	139337.41	8.06	0	964	152300	146700	140400	134800	128500	149500	137600	52	42300	500	107230	100	1	10413023	14724	19.00	3.33	12	0.59	7443.00	42415.00	158200	20230811	-10.62	86800	20240308	62.90	149600	-5.48	20240516	86800	62.90	20240308	158200	-10.62	20230811	86800	62.90	20240308	5.32	N	214450	500	52 억		839005	N	N	398	N	00	N
9	20240531	091013	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139300	-1800	5	-1.28	2662537100	19111	4.61	140000	140800	137600	183400	98800	141100	139319.43	8.06	0	-1793	152300	146700	140400	134800	128500	149500	137600	52	42300	500	107230	100	1	10413023	14505	18.72	3.28	12	0.18	7443.00	42415.00	158200	20230811	-11.95	86800	20240308	60.48	149600	-6.89	20240516	86800	60.48	20240308	158200	-11.95	20230811	86800	60.48	20240308	5.32	N	214450	500	52 억		839005	N	N	398	N	00	N
10	20240530	161006	55	30.00	KSQ150		제약	N	N	N	Y	40	N	141100	6500	2	4.83	58155006600	413772	299.78	134900	146000	134100	174900	94300	134600	140548.34	7.53	0	35428	139600	137100	133500	131000	127400	138350	132250	52	40300	500	102290	100	1	10378937	14645	18.96	3.33	12	3.99	7443.00	42415.00	158200	20230811	-10.81	86800	20240308	62.56	149600	-5.68	20240516	86800	62.56	20240308	158200	-10.81	20230811	86800	62.56	20240308	5.46	N	214450	500	51 억		781563	N	N	398	N	00	N
11	20240530	151008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140600	6000	2	4.46	56725219000	403622	292.42	134900	146000	134100	174900	94300	134600	140540.60	7.53	0	35356	139600	137100	133500	131000	127400	138350	132250	52	40300	500	102290	100	1	10378937	14593	18.89	3.31	12	3.89	7443.00	42415.00	158200	20230811	-11.13	86800	20240308	61.98	149600	-6.02	20240516	86800	61.98	20240308	158200	-11.13	20230811	86800	61.98	20240308	5.46	N	214450	500	51 억		781563	N	N	544	N	00	N
12	20240530	141007	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140100	5500	2	4.09	52644794100	374543	271.35	134900	146000	134100	174900	94300	134600	140557.57	7.53	0	29940	139600	137100	133500	131000	127400	138350	132250	52	40300	500	102290	100	1	10378937	14541	18.82	3.30	12	3.61	7443.00	42415.00	158200	20230811	-11.44	86800	20240308	61.41	149600	-6.35	20240516	86800	61.41	20240308	158200	-11.44	20230811	86800	61.41	20240308	5.46	N	214450	500	51 억		781563	N	N	544	N	00	N
13	20240530	131009	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139800	5200	2	3.86	48503399300	344914	249.89	134900	146000	134100	174900	94300	134600	140624.79	7.53	0	27272	139600	137100	133500	131000	127400	138350	132250	52	40300	500	102290	100	1	10378937	14510	18.78	3.30	12	3.32	7443.00	42415.00	158200	20230811	-11.63	86800	20240308	61.06	149600	-6.55	20240516	86800	61.06	20240308	158200	-11.63	20230811	86800	61.06	20240308	5.46	N	214450	500	51 억		781563	N	N	544	N	00	N
14	20240530	121006	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139200	4600	2	3.42	44399451900	315566	228.63	134900	146000	134100	174900	94300	134600	140698.02	7.53	0	21737	139600	137100	133500	131000	127400	138350	132250	52	40300	500	102290	100	1	10378937	14447	18.70	3.28	12	3.04	7443.00	42415.00	158200	20230811	-12.01	86800	20240308	60.37	149600	-6.95	20240516	86800	60.37	20240308	158200	-12.01	20230811	86800	60.37	20240308	5.46	N	214450	500	51 억		781563	N	N	544	N	00	N
15	20240530	111008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139800	5200	2	3.86	41688682400	296040	214.48	134900	146000	134100	174900	94300	134600	140821.32	7.53	0	23631	139600	137100	133500	131000	127400	138350	132250	52	40300	500	102290	100	1	10378937	14510	18.78	3.30	12	2.85	7443.00	42415.00	158200	20230811	-11.63	86800	20240308	61.06	149600	-6.55	20240516	86800	61.06	20240308	158200	-11.63	20230811	86800	61.06	20240308	5.46	N	214450	500	51 억		781563	N	N	544	N	00	N
16	20240530	101011	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138100	3500	2	2.60	36676419300	259734	188.18	134900	146000	134100	174900	94300	134600	141207.87	7.53	0	32501	139600	137100	133500	131000	127400	138350	132250	52	40300	500	102290	100	1	10378937	14333	18.55	3.26	12	2.50	7443.00	42415.00	158200	20230811	-12.71	86800	20240308	59.10	149600	-7.69	20240516	86800	59.10	20240308	158200	-12.71	20230811	86800	59.10	20240308	5.46	N	214450	500	51 억		781563	N	N	544	N	00	N
17	20240530	091008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	141500	6900	2	5.13	9760723400	70486	51.07	134900	142000	134100	174900	94300	134600	138478.03	7.53	0	12977	139600	137100	133500	131000	127400	138350	132250	52	40300	500	102290	100	1	10378937	14686	19.01	3.34	12	0.68	7443.00	42415.00	158200	20230811	-10.56	86800	20240308	63.02	149600	-5.41	20240516	86800	63.02	20240308	158200	-10.56	20230811	86800	63.02	20240308	5.46	N	214450	500	51 억		781563	N	N	544	N	00	N
18	20240529	161000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	134600	1300	2	0.98	18349359400	137744	78.77	133000	136000	129900	173200	93400	133300	133212.19	7.33	0	12000	144033	138666	135333	129966	126633	137000	128300	52	39900	500	101300	100	1	10378937	13970	18.08	3.17	12	1.33	7443.00	42415.00	158200	20230811	-14.92	86800	20240308	55.07	149600	-10.03	20240516	86800	55.07	20240308	158200	-14.92	20230811	86800	55.07	20240308	5.28	N	214450	500	51 억		760684	N	N	535	N	00	N
19	20240529	150959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133800	500	2	0.38	17310354700	130005	74.35	133000	136000	129900	173200	93400	133300	133151.38	7.33	0	10271	144033	138666	135333	129966	126633	137000	128300	52	39900	500	101300	100	1	10378937	13887	17.98	3.15	12	1.25	7443.00	42415.00	158200	20230811	-15.42	86800	20240308	54.15	149600	-10.56	20240516	86800	54.15	20240308	158200	-15.42	20230811	86800	54.15	20240308	5.28	N	214450	500	51 억		760684	N	N	132	N	00	N
20	20240529	141000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	134800	1500	2	1.13	14718258000	110701	63.31	133000	136000	129900	173200	93400	133300	132954.85	7.33	0	9311	144033	138666	135333	129966	126633	137000	128300	52	39900	500	101300	100	1	10378937	13991	18.11	3.18	12	1.07	7443.00	42415.00	158200	20230811	-14.79	86800	20240308	55.30	149600	-9.89	20240516	86800	55.30	20240308	158200	-14.79	20230811	86800	55.30	20240308	5.28	N	214450	500	51 억		760684	N	N	132	N	00	N
21	20240529	131002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132800	-500	5	-0.38	11596384500	87463	50.02	133000	135100	129900	173200	93400	133300	132585.62	7.33	0	8496	144033	138666	135333	129966	126633	137000	128300	52	39900	500	101300	100	1	10378937	13783	17.84	3.13	12	0.84	7443.00	42415.00	158200	20230811	-16.06	86800	20240308	53.00	149600	-11.23	20240516	86800	53.00	20240308	158200	-16.06	20230811	86800	53.00	20240308	5.28	N	214450	500	51 억		760684	N	N	132	N	00	N
22	20240529	121003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	134000	700	2	0.53	10318141700	77887	44.54	133000	135100	129900	173200	93400	133300	132475.07	7.33	0	8420	144033	138666	135333	129966	126633	137000	128300	52	39900	500	101300	100	1	10378937	13908	18.00	3.16	12	0.75	7443.00	42415.00	158200	20230811	-15.30	86800	20240308	54.38	149600	-10.43	20240516	86800	54.38	20240308	158200	-15.30	20230811	86800	54.38	20240308	5.28	N	214450	500	51 억		760684	N	N	132	N	00	N
23	20240529	111001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133100	-200	5	-0.15	7924787100	60025	34.33	133000	134200	129900	173200	93400	133300	132023.33	7.33	0	9761	144033	138666	135333	129966	126633	137000	128300	52	39900	500	101300	100	1	10378937	13814	17.88	3.14	12	0.58	7443.00	42415.00	158200	20230811	-15.87	86800	20240308	53.34	149600	-11.03	20240516	86800	53.34	20240308	158200	-15.87	20230811	86800	53.34	20240308	5.28	N	214450	500	51 억		760684	N	N	132	N	00	N
24	20240529	100956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133100	-200	5	-0.15	5462585300	41442	23.70	133000	134200	129900	173200	93400	133300	131810.34	7.33	0	4736	144033	138666	135333	129966	126633	137000	128300	52	39900	500	101300	100	1	10378937	13814	17.88	3.14	12	0.40	7443.00	42415.00	158200	20230811	-15.87	86800	20240308	53.34	149600	-11.03	20240516	86800	53.34	20240308	158200	-15.87	20230811	86800	53.34	20240308	5.28	N	214450	500	51 억		760684	N	N	132	N	00	N
25	20240529	090956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	130900	-2400	5	-1.80	2449304300	18690	10.69	133000	133300	129900	173200	93400	133300	131040.70	7.33	0	-544	144033	138666	135333	129966	126633	137000	128300	52	39900	500	101300	100	1	10378937	13586	17.59	3.09	12	0.18	7443.00	42415.00	158200	20230811	-17.26	86800	20240308	50.81	149600	-12.50	20240516	86800	50.81	20240308	158200	-17.26	20230811	86800	50.81	20240308	5.28	N	214450	500	51 억		760684	N	N	132	N	00	N
26	20240528	160953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133300	-3100	5	-2.27	23741701600	174613	127.65	137900	140700	132000	177300	95500	136400	135971.82	7.12	0	14895	143666	140032	137866	134232	132066	138950	133150	52	40900	500	103660	100	1	10378937	13835	17.91	3.14	12	1.68	7443.00	42415.00	158200	20230811	-15.74	86800	20240308	53.57	149600	-10.90	20240516	86800	53.57	20240308	158200	-15.74	20230811	86800	53.57	20240308	5.15	N	214450	500	51 억		738812	N	N	132	N	00	N
27	20240528	150955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132600	-3800	5	-2.79	23011282400	169132	123.64	137900	140700	132000	177300	95500	136400	136055.17	7.12	0	14935	143666	140032	137866	134232	132066	138950	133150	52	40900	500	103660	100	1	10378937	13762	17.82	3.13	12	1.63	7443.00	42415.00	158200	20230811	-16.18	86800	20240308	52.76	149600	-11.36	20240516	86800	52.76	20240308	158200	-16.18	20230811	86800	52.76	20240308	5.15	N	214450	500	51 억		738812	N	N	116	N	00	N
28	20240528	140958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133800	-2600	5	-1.91	18113951900	132232	96.66	137900	140700	132800	177300	95500	136400	136986.14	7.12	0	14622	143666	140032	137866	134232	132066	138950	133150	52	40900	500	103660	100	1	10378937	13887	17.98	3.15	12	1.27	7443.00	42415.00	158200	20230811	-15.42	86800	20240308	54.15	149600	-10.56	20240516	86800	54.15	20240308	158200	-15.42	20230811	86800	54.15	20240308	5.15	N	214450	500	51 억		738812	N	N	116	N	00	N
29	20240528	130952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135600	-800	5	-0.59	14180752000	103053	75.33	137900	140700	135200	177300	95500	136400	137606.40	7.12	0	13819	143666	140032	137866	134232	132066	138950	133150	52	40900	500	103660	100	1	10378937	14074	18.22	3.20	12	0.99	7443.00	42415.00	158200	20230811	-14.29	86800	20240308	56.22	149600	-9.36	20240516	86800	56.22	20240308	158200	-14.29	20230811	86800	56.22	20240308	5.15	N	214450	500	51 억		738812	N	N	116	N	00	N
30	20240528	120953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	136500	100	2	0.07	12439662000	90239	65.97	137900	140700	135200	177300	95500	136400	137852.39	7.12	0	14218	143666	140032	137866	134232	132066	138950	133150	52	40900	500	103660	100	1	10378937	14167	18.34	3.22	12	0.87	7443.00	42415.00	158200	20230811	-13.72	86800	20240308	57.26	149600	-8.76	20240516	86800	57.26	20240308	158200	-13.72	20230811	86800	57.26	20240308	5.15	N	214450	500	51 억		738812	N	N	116	N	00	N
31	20240528	110938	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137300	900	2	0.66	10002468100	72367	52.90	137900	140700	135200	177300	95500	136400	138218.64	7.12	0	12812	143666	140032	137866	134232	132066	138950	133150	52	40900	500	103660	100	1	10378937	14250	18.45	3.24	12	0.70	7443.00	42415.00	158200	20230811	-13.21	86800	20240308	58.18	149600	-8.22	20240516	86800	58.18	20240308	158200	-13.21	20230811	86800	58.18	20240308	5.15	N	214450	500	51 억		738812	N	N	116	N	00	N
32	20240528	100954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	136600	200	2	0.15	5410897200	39350	28.77	137900	139600	135200	177300	95500	136400	137506.92	7.12	0	9052	143666	140032	137866	134232	132066	138950	133150	52	40900	500	103660	100	1	10378937	14178	18.35	3.22	12	0.38	7443.00	42415.00	158200	20230811	-13.65	86800	20240308	57.37	149600	-8.69	20240516	86800	57.37	20240308	158200	-13.65	20230811	86800	57.37	20240308	5.15	N	214450	500	51 억		738812	N	N	116	N	00	N
33	20240528	090956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138600	2200	2	1.61	1010862100	7282	5.32	137900	139600	137300	177300	95500	136400	138816.55	7.12	0	2444	143666	140032	137866	134232	132066	138950	133150	52	40900	500	103660	100	1	10378937	14385	18.62	3.27	12	0.07	7443.00	42415.00	158200	20230811	-12.39	86800	20240308	59.68	149600	-7.35	20240516	86800	59.68	20240308	158200	-12.39	20230811	86800	59.68	20240308	5.15	N	214450	500	51 억		738812	N	N	116	N	00	N
34	20240527	160940	55	30.00	KSQ150		제약	N	N	N	Y	40	N	136400	-1800	5	-1.30	18842269700	136128	71.56	138400	141500	135700	179600	96800	138200	138417.38	7.33	0	-23731	145133	141666	136833	133366	128533	143400	135100	52	41400	500	105030	100	1	10378937	14157	18.33	3.22	12	1.31	7443.00	42415.00	158200	20230811	-13.78	86800	20240308	57.14	149600	-8.82	20240516	86800	57.14	20240308	158200	-13.78	20230811	86800	57.14	20240308	5.14	N	214450	500	51 억		761068	N	N	116	N	00	N
35	20240527	150955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	136200	-2000	5	-1.45	18275423500	131972	69.37	138400	141500	135700	179600	96800	138200	138479.55	7.33	0	-23232	145133	141666	136833	133366	128533	143400	135100	52	41400	500	105030	100	1	10378937	14136	18.30	3.21	12	1.27	7443.00	42415.00	158200	20230811	-13.91	86800	20240308	56.91	149600	-8.96	20240516	86800	56.91	20240308	158200	-13.91	20230811	86800	56.91	20240308	5.14	N	214450	500	51 억		761068	N	N	127	N	00	N
36	20240527	140952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	136300	-1900	5	-1.37	16381451500	118075	62.07	138400	141500	135800	179600	96800	138200	138737.68	7.33	0	-21654	145133	141666	136833	133366	128533	143400	135100	52	41400	500	105030	100	1	10378937	14146	18.31	3.21	12	1.14	7443.00	42415.00	158200	20230811	-13.84	86800	20240308	57.03	149600	-8.89	20240516	86800	57.03	20240308	158200	-13.84	20230811	86800	57.03	20240308	5.14	N	214450	500	51 억		761068	N	N	127	N	00	N
37	20240527	130952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	136800	-1400	5	-1.01	14771054200	106243	55.85	138400	141500	135900	179600	96800	138200	139030.85	7.33	0	-22294	145133	141666	136833	133366	128533	143400	135100	52	41400	500	105030	100	1	10378937	14198	18.38	3.23	12	1.02	7443.00	42415.00	158200	20230811	-13.53	86800	20240308	57.60	149600	-8.56	20240516	86800	57.60	20240308	158200	-13.53	20230811	86800	57.60	20240308	5.14	N	214450	500	51 억		761068	N	N	127	N	00	N
38	20240527	120952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	136600	-1600	5	-1.16	13656695000	98067	51.55	138400	141500	136400	179600	96800	138200	139258.82	7.33	0	-22058	145133	141666	136833	133366	128533	143400	135100	52	41400	500	105030	100	1	10378937	14178	18.35	3.22	12	0.94	7443.00	42415.00	158200	20230811	-13.65	86800	20240308	57.37	149600	-8.69	20240516	86800	57.37	20240308	158200	-13.65	20230811	86800	57.37	20240308	5.14	N	214450	500	51 억		761068	N	N	127	N	00	N
39	20240527	110952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137200	-1000	5	-0.72	12112607800	86799	45.63	138400	141500	137100	179600	96800	138200	139547.78	7.33	0	-21615	145133	141666	136833	133366	128533	143400	135100	52	41400	500	105030	100	1	10378937	14240	18.43	3.23	12	0.84	7443.00	42415.00	158200	20230811	-13.27	86800	20240308	58.06	149600	-8.29	20240516	86800	58.06	20240308	158200	-13.27	20230811	86800	58.06	20240308	5.14	N	214450	500	51 억		761068	N	N	127	N	00	N
40	20240527	100950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	141100	2900	2	2.10	9239498600	66099	34.75	138400	141500	137100	179600	96800	138200	139782.73	7.33	0	-11795	145133	141666	136833	133366	128533	143400	135100	52	41400	500	105030	100	1	10378937	14645	18.96	3.33	12	0.64	7443.00	42415.00	158200	20230811	-10.81	86800	20240308	62.56	149600	-5.68	20240516	86800	62.56	20240308	158200	-10.81	20230811	86800	62.56	20240308	5.14	N	214450	500	51 억		761068	N	N	127	N	00	N
41	20240527	090951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138200	0	3	0.00	1612072600	11587	6.09	138400	140300	137100	179600	96800	138200	139127.69	7.33	0	-3005	145133	141666	136833	133366	128533	143400	135100	52	41400	500	105030	100	1	10378937	14344	18.57	3.26	12	0.11	7443.00	42415.00	158200	20230811	-12.64	86800	20240308	59.22	149600	-7.62	20240516	86800	59.22	20240308	158200	-12.64	20230811	86800	59.22	20240308	5.14	N	214450	500	51 억		761068	N	N	127	N	00	N
42	20240524	160857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138200	2900	2	2.14	26192539900	189734	101.54	133100	140300	132000	175800	94800	135300	138051.03	7.50	0	-18819	142100	138700	133800	130400	125500	140400	132100	52	40500	500	102820	100	1	10378937	14344	18.57	3.26	12	1.83	7443.00	42415.00	158200	20230811	-12.64	86800	20240308	59.22	149600	-7.62	20240516	86800	59.22	20240308	158200	-12.64	20230811	86800	59.22	20240308	5.25	N	214450	500	51 억		778350	N	N	127	N	00	N
43	20240524	150858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138500	3200	2	2.37	24894367500	180365	96.52	133100	140300	132000	175800	94800	135300	138024.78	7.50	0	-18331	142100	138700	133800	130400	125500	140400	132100	52	40500	500	102820	100	1	10378937	14375	18.61	3.27	12	1.74	7443.00	42415.00	158200	20230811	-12.45	86800	20240308	59.56	149600	-7.42	20240516	86800	59.56	20240308	158200	-12.45	20230811	86800	59.56	20240308	5.25	N	214450	500	51 억		778350	N	N	7500	N	00	N
44	20240524	140904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138600	3300	2	2.44	20908470100	151743	81.21	133100	140300	132000	175800	94800	135300	137791.54	7.50	0	-14100	142100	138700	133800	130400	125500	140400	132100	52	40500	500	102820	100	1	10378937	14385	18.62	3.27	12	1.46	7443.00	42415.00	158200	20230811	-12.39	86800	20240308	59.68	149600	-7.35	20240516	86800	59.68	20240308	158200	-12.39	20230811	86800	59.68	20240308	5.25	N	214450	500	51 억		778350	N	N	7500	N	00	N
45	20240524	130900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137100	1800	2	1.33	18092656500	131362	70.30	133100	140300	132000	175800	94800	135300	137734.49	7.50	0	-9834	142100	138700	133800	130400	125500	140400	132100	52	40500	500	102820	100	1	10378937	14230	18.42	3.23	12	1.27	7443.00	42415.00	158200	20230811	-13.34	86800	20240308	57.95	149600	-8.36	20240516	86800	57.95	20240308	158200	-13.34	20230811	86800	57.95	20240308	5.25	N	214450	500	51 억		778350	N	N	7500	N	00	N
46	20240524	120901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137000	1700	2	1.26	17000695300	123398	66.04	133100	140300	132000	175800	94800	135300	137774.71	7.50	0	-6568	142100	138700	133800	130400	125500	140400	132100	52	40500	500	102820	100	1	10378937	14219	18.41	3.23	12	1.19	7443.00	42415.00	158200	20230811	-13.40	86800	20240308	57.83	149600	-8.42	20240516	86800	57.83	20240308	158200	-13.40	20230811	86800	57.83	20240308	5.25	N	214450	500	51 억		778350	N	N	7500	N	00	N
47	20240524	110858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137400	2100	2	1.55	14217463700	103055	55.15	133100	140300	132000	175800	94800	135300	137964.43	7.50	0	-2926	142100	138700	133800	130400	125500	140400	132100	52	40500	500	102820	100	1	10378937	14261	18.46	3.24	12	0.99	7443.00	42415.00	158200	20230811	-13.15	86800	20240308	58.29	149600	-8.16	20240516	86800	58.29	20240308	158200	-13.15	20230811	86800	58.29	20240308	5.25	N	214450	500	51 억		778350	N	N	7500	N	00	N
48	20240524	100906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138500	3200	2	2.37	8783337800	63915	34.20	133100	139600	132000	175800	94800	135300	137427.93	7.50	0	-2924	142100	138700	133800	130400	125500	140400	132100	52	40500	500	102820	100	1	10378937	14375	18.61	3.27	12	0.62	7443.00	42415.00	158200	20230811	-12.45	86800	20240308	59.56	149600	-7.42	20240516	86800	59.56	20240308	158200	-12.45	20230811	86800	59.56	20240308	5.25	N	214450	500	51 억		778350	N	N	7500	N	00	N
49	20240524	090900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135700	400	2	0.30	843066000	6271	3.36	133100	136400	132000	175800	94800	135300	134414.41	7.50	0	-470	142100	138700	133800	130400	125500	140400	132100	52	40500	500	102820	100	1	10378937	14084	18.23	3.20	12	0.06	7443.00	42415.00	158200	20230811	-14.22	86800	20240308	56.34	149600	-9.29	20240516	86800	56.34	20240308	158200	-14.22	20230811	86800	56.34	20240308	5.25	N	214450	500	51 억		778350	N	N	7500	N	00	N
50	20240523	160857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135300	2900	2	2.19	25073713400	186623	88.94	131300	137200	128900	172100	92700	132400	134354.56	7.39	0	10195	138933	135666	133433	130166	127933	134550	129050	52	39700	500	100620	100	1	10378937	14043	18.18	3.19	12	1.80	7443.00	42415.00	158200	20230811	-14.48	86800	20240308	55.88	149600	-9.56	20240516	86800	55.88	20240308	158200	-14.48	20230811	86800	55.88	20240308	5.40	N	214450	500	51 억		766901	N	N	7500	N	00	N
51	20240523	150901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135000	2600	2	1.96	24216520400	180278	85.92	131300	137200	128900	172100	92700	132400	134328.79	7.39	0	10868	138933	135666	133433	130166	127933	134550	129050	52	39700	500	100620	100	1	10378937	14012	18.14	3.18	12	1.74	7443.00	42415.00	158200	20230811	-14.66	86800	20240308	55.53	149600	-9.76	20240516	86800	55.53	20240308	158200	-14.66	20230811	86800	55.53	20240308	5.40	N	214450	500	51 억		766901	N	N	234	N	00	N
52	20240523	140904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135800	3400	2	2.57	21140659300	157474	75.05	131300	137200	128900	172100	92700	132400	134248.61	7.39	0	10140	138933	135666	133433	130166	127933	134550	129050	52	39700	500	100620	100	1	10378937	14095	18.25	3.20	12	1.52	7443.00	42415.00	158200	20230811	-14.16	86800	20240308	56.45	149600	-9.22	20240516	86800	56.45	20240308	158200	-14.16	20230811	86800	56.45	20240308	5.40	N	214450	500	51 억		766901	N	N	234	N	00	N
53	20240523	130903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137000	4600	2	3.47	17133587800	128028	61.02	131300	137200	128900	172100	92700	132400	133826.91	7.39	0	4925	138933	135666	133433	130166	127933	134550	129050	52	39700	500	100620	100	1	10378937	14219	18.41	3.23	12	1.23	7443.00	42415.00	158200	20230811	-13.40	86800	20240308	57.83	149600	-8.42	20240516	86800	57.83	20240308	158200	-13.40	20230811	86800	57.83	20240308	5.40	N	214450	500	51 억		766901	N	N	234	N	00	N
54	20240523	120858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135000	2600	2	1.96	11036456000	83181	39.64	131300	135400	128900	172100	92700	132400	132680.02	7.39	0	3820	138933	135666	133433	130166	127933	134550	129050	52	39700	500	100620	100	1	10378937	14012	18.14	3.18	12	0.80	7443.00	42415.00	158200	20230811	-14.66	86800	20240308	55.53	149600	-9.76	20240516	86800	55.53	20240308	158200	-14.66	20230811	86800	55.53	20240308	5.40	N	214450	500	51 억		766901	N	N	234	N	00	N
55	20240523	110856	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133500	1100	2	0.83	9206084200	69497	33.12	131300	135400	128900	172100	92700	132400	132467.36	7.39	0	4130	138933	135666	133433	130166	127933	134550	129050	52	39700	500	100620	100	1	10378937	13856	17.94	3.15	12	0.67	7443.00	42415.00	158200	20230811	-15.61	86800	20240308	53.80	149600	-10.76	20240516	86800	53.80	20240308	158200	-15.61	20230811	86800	53.80	20240308	5.40	N	214450	500	51 억		766901	N	N	234	N	00	N
56	20240523	100859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	134300	1900	2	1.44	6667559400	50470	24.05	131300	135400	128900	172100	92700	132400	132109.34	7.39	0	1423	138933	135666	133433	130166	127933	134550	129050	52	39700	500	100620	100	1	10378937	13939	18.04	3.17	12	0.49	7443.00	42415.00	158200	20230811	-15.11	86800	20240308	54.72	149600	-10.23	20240516	86800	54.72	20240308	158200	-15.11	20230811	86800	54.72	20240308	5.40	N	214450	500	51 억		766901	N	N	234	N	00	N
57	20240523	090902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	130700	-1700	5	-1.28	749075400	5705	2.72	131300	133500	130500	172100	92700	132400	131300.98	7.39	0	-1201	138933	135666	133433	130166	127933	134550	129050	52	39700	500	100620	100	1	10378937	13565	17.56	3.08	12	0.05	7443.00	42415.00	158200	20230811	-17.38	86800	20240308	50.58	149600	-12.63	20240516	86800	50.58	20240308	158200	-17.38	20230811	86800	50.58	20240308	5.40	N	214450	500	51 억		766901	N	N	234	N	00	N
58	20240522	160848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132400	-3500	5	-2.58	27828789000	209573	126.52	136000	136700	131200	176600	95200	135900	132787.40	7.10	0	21262	141500	138700	136100	133300	130700	137400	132000	52	40700	500	103280	100	1	10378937	13742	17.79	3.12	12	2.02	7443.00	42415.00	158200	20230811	-16.31	86800	20240308	52.53	149600	-11.50	20240516	86800	52.53	20240308	158200	-16.31	20230811	86800	52.53	20240308	5.46	N	214450	500	51 억		736550	N	N	234	N	00	N
59	20240522	150855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132100	-3800	5	-2.80	26354892800	198445	119.80	136000	136700	131200	176600	95200	135900	132806.18	7.10	0	21694	141500	138700	136100	133300	130700	137400	132000	52	40700	500	103280	100	1	10378937	13711	17.75	3.11	12	1.91	7443.00	42415.00	158200	20230811	-16.50	86800	20240308	52.19	149600	-11.70	20240516	86800	52.19	20240308	158200	-16.50	20230811	86800	52.19	20240308	5.46	N	214450	500	51 억		736550	N	N	43	N	00	N
60	20240522	140856	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133600	-2300	5	-1.69	22815934700	171760	103.69	136000	136700	131200	176600	95200	135900	132835.15	7.10	0	15267	141500	138700	136100	133300	130700	137400	132000	52	40700	500	103280	100	1	10378937	13866	17.95	3.15	12	1.65	7443.00	42415.00	158200	20230811	-15.55	86800	20240308	53.92	149600	-10.70	20240516	86800	53.92	20240308	158200	-15.55	20230811	86800	53.92	20240308	5.46	N	214450	500	51 억		736550	N	N	43	N	00	N
61	20240522	130854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133300	-2600	5	-1.91	19865290500	149754	90.40	136000	136700	131200	176600	95200	135900	132651.63	7.10	0	11208	141500	138700	136100	133300	130700	137400	132000	52	40700	500	103280	100	1	10378937	13835	17.91	3.14	12	1.44	7443.00	42415.00	158200	20230811	-15.74	86800	20240308	53.57	149600	-10.90	20240516	86800	53.57	20240308	158200	-15.74	20230811	86800	53.57	20240308	5.46	N	214450	500	51 억		736550	N	N	43	N	00	N
62	20240522	121002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132500	-3400	5	-2.50	17918870300	135094	81.55	136000	136700	131200	176600	95200	135900	132638.69	7.10	0	10035	141500	138700	136100	133300	130700	137400	132000	52	40700	500	103280	100	1	10378937	13752	17.80	3.12	12	1.30	7443.00	42415.00	158200	20230811	-16.25	86800	20240308	52.65	149600	-11.43	20240516	86800	52.65	20240308	158200	-16.25	20230811	86800	52.65	20240308	5.46	N	214450	500	51 억		736550	N	N	43	N	00	N
63	20240522	110858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132700	-3200	5	-2.35	15630723900	117859	71.15	136000	136700	131200	176600	95200	135900	132620.70	7.10	0	11363	141500	138700	136100	133300	130700	137400	132000	52	40700	500	103280	100	1	10378937	13773	17.83	3.13	12	1.14	7443.00	42415.00	158200	20230811	-16.12	86800	20240308	52.88	149600	-11.30	20240516	86800	52.88	20240308	158200	-16.12	20230811	86800	52.88	20240308	5.46	N	214450	500	51 억		736550	N	N	43	N	00	N
64	20240522	100855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131800	-4100	5	-3.02	10637112500	80002	48.30	136000	136700	131600	176600	95200	135900	132958.56	7.10	0	14286	141500	138700	136100	133300	130700	137400	132000	52	40700	500	103280	100	1	10378937	13679	17.71	3.11	12	0.77	7443.00	42415.00	158200	20230811	-16.69	86800	20240308	51.84	149600	-11.90	20240516	86800	51.84	20240308	158200	-16.69	20230811	86800	51.84	20240308	5.46	N	214450	500	51 억		736550	N	N	43	N	00	N
65	20240522	090857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135400	-500	5	-0.37	602101600	4442	2.68	136000	136700	134500	176600	95200	135900	135542.99	7.10	0	-416	141500	138700	136100	133300	130700	137400	132000	52	40700	500	103280	100	1	10378937	14053	18.19	3.19	12	0.04	7443.00	42415.00	158200	20230811	-14.41	86800	20240308	55.99	149600	-9.49	20240516	86800	55.99	20240308	158200	-14.41	20230811	86800	55.99	20240308	5.46	N	214450	500	51 억		736550	N	N	43	N	00	N
66	20240521	160843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135900	-2100	5	-1.52	22387455400	165283	75.00	138000	138900	133500	179400	96600	138000	135448.48	6.89	0	6166	146666	142332	137766	133432	128866	144500	135600	52	41400	500	104880	100	1	10378937	14105	18.26	3.20	12	1.59	7443.00	42415.00	158200	20230811	-14.10	86800	20240308	56.57	149600	-9.16	20240516	86800	56.57	20240308	158200	-14.10	20230811	86800	56.57	20240308	5.64	N	214450	500	51 억		715341	N	N	43	N	00	N
67	20240521	150852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135600	-2400	5	-1.74	21111327400	155885	70.74	138000	138900	133500	179400	96600	138000	135428.84	6.89	0	4927	146666	142332	137766	133432	128866	144500	135600	52	41400	500	104880	100	1	10378937	14074	18.22	3.20	12	1.50	7443.00	42415.00	158200	20230811	-14.29	86800	20240308	56.22	149600	-9.36	20240516	86800	56.22	20240308	158200	-14.29	20230811	86800	56.22	20240308	5.64	N	214450	500	51 억		715341	N	N	230	N	00	N
68	20240521	140853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135000	-3000	5	-2.17	19085193700	140929	63.95	138000	138900	133500	179400	96600	138000	135424.16	6.89	0	4972	146666	142332	137766	133432	128866	144500	135600	52	41400	500	104880	100	1	10378937	14012	18.14	3.18	12	1.36	7443.00	42415.00	158200	20230811	-14.66	86800	20240308	55.53	149600	-9.76	20240516	86800	55.53	20240308	158200	-14.66	20230811	86800	55.53	20240308	5.64	N	214450	500	51 억		715341	N	N	230	N	00	N
69	20240521	130851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135700	-2300	5	-1.67	17316558100	127861	58.02	138000	138900	133500	179400	96600	138000	135432.66	6.89	0	5026	146666	142332	137766	133432	128866	144500	135600	52	41400	500	104880	100	1	10378937	14084	18.23	3.20	12	1.23	7443.00	42415.00	158200	20230811	-14.22	86800	20240308	56.34	149600	-9.29	20240516	86800	56.34	20240308	158200	-14.22	20230811	86800	56.34	20240308	5.64	N	214450	500	51 억		715341	N	N	230	N	00	N
70	20240521	120850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135700	-2300	5	-1.67	16001553800	118173	53.63	138000	138900	133500	179400	96600	138000	135407.84	6.89	0	5101	146666	142332	137766	133432	128866	144500	135600	52	41400	500	104880	100	1	10378937	14084	18.23	3.20	12	1.14	7443.00	42415.00	158200	20230811	-14.22	86800	20240308	56.34	149600	-9.29	20240516	86800	56.34	20240308	158200	-14.22	20230811	86800	56.34	20240308	5.64	N	214450	500	51 억		715341	N	N	230	N	00	N
71	20240521	110849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135100	-2900	5	-2.10	14276454900	105446	47.85	138000	138900	133500	179400	96600	138000	135391.12	6.89	0	4165	146666	142332	137766	133432	128866	144500	135600	52	41400	500	104880	100	1	10378937	14022	18.15	3.19	12	1.02	7443.00	42415.00	158200	20230811	-14.60	86800	20240308	55.65	149600	-9.69	20240516	86800	55.65	20240308	158200	-14.60	20230811	86800	55.65	20240308	5.64	N	214450	500	51 억		715341	N	N	230	N	00	N
72	20240521	100850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	136100	-1900	5	-1.38	5369054000	39178	17.78	138000	138900	135900	179400	96600	138000	137042.55	6.89	0	1864	146666	142332	137766	133432	128866	144500	135600	52	41400	500	104880	100	1	10378937	14126	18.29	3.21	12	0.38	7443.00	42415.00	158200	20230811	-13.97	86800	20240308	56.80	149600	-9.02	20240516	86800	56.80	20240308	158200	-13.97	20230811	86800	56.80	20240308	5.64	N	214450	500	51 억		715341	N	N	230	N	00	N
73	20240521	090848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138300	300	2	0.22	1043233900	7573	3.44	138000	138900	136400	179400	96600	138000	137756.99	6.89	0	-253	146666	142332	137766	133432	128866	144500	135600	52	41400	500	104880	100	1	10378937	14354	18.58	3.26	12	0.07	7443.00	42415.00	158200	20230811	-12.58	86800	20240308	59.33	149600	-7.55	20240516	86800	59.33	20240308	158200	-12.58	20230811	86800	59.33	20240308	5.64	N	214450	500	51 억		715341	N	N	230	N	00	N
74	20240517	160852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137700	400	2	0.29	44173795800	322600	59.01	135600	140800	132400	178400	96200	137300	136927.43	6.44	0	29542	156233	146766	140133	130666	124033	143450	127350	52	41100	500	104340	100	1	10378937	14292	18.50	3.25	12	3.11	7443.00	42415.00	158200	20230811	-12.96	86800	20240308	58.64	149600	-7.95	20240516	86800	58.64	20240308	158200	-12.96	20230811	86800	58.64	20240308	5.04	N	214450	500	51 억		667971	N	N	1105	N	00	N
75	20240517	150855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137500	200	2	0.15	43194625300	315480	57.71	135600	140800	132400	178400	96200	137300	136914.22	6.44	0	28319	156233	146766	140133	130666	124033	143450	127350	52	41100	500	104340	100	1	10378937	14271	18.47	3.24	12	3.04	7443.00	42415.00	158200	20230811	-13.08	86800	20240308	58.41	149600	-8.09	20240516	86800	58.41	20240308	158200	-13.08	20230811	86800	58.41	20240308	5.04	N	214450	500	51 억		667971	N	N	360	N	00	N
76	20240517	140848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137100	-200	5	-0.15	39332685400	287344	52.56	135600	140800	132400	178400	96200	137300	136880.10	6.44	0	25540	156233	146766	140133	130666	124033	143450	127350	52	41100	500	104340	100	1	10378937	14230	18.42	3.23	12	2.77	7443.00	42415.00	158200	20230811	-13.34	86800	20240308	57.95	149600	-8.36	20240516	86800	57.95	20240308	158200	-13.34	20230811	86800	57.95	20240308	5.04	N	214450	500	51 억		667971	N	N	360	N	00	N
77	20240517	130841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	136400	-900	5	-0.66	37403214300	273262	49.98	135600	140800	132400	178400	96200	137300	136872.99	6.44	0	22045	156233	146766	140133	130666	124033	143450	127350	52	41100	500	104340	100	1	10378937	14157	18.33	3.22	12	2.63	7443.00	42415.00	158200	20230811	-13.78	86800	20240308	57.14	149600	-8.82	20240516	86800	57.14	20240308	158200	-13.78	20230811	86800	57.14	20240308	5.04	N	214450	500	51 억		667971	N	N	360	N	00	N
78	20240517	120842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138400	1100	2	0.80	34973999900	255572	46.75	135600	140800	132400	178400	96200	137300	136841.67	6.44	0	17772	156233	146766	140133	130666	124033	143450	127350	52	41100	500	104340	100	1	10378937	14364	18.59	3.26	12	2.46	7443.00	42415.00	158200	20230811	-12.52	86800	20240308	59.45	149600	-7.49	20240516	86800	59.45	20240308	158200	-12.52	20230811	86800	59.45	20240308	5.04	N	214450	500	51 억		667971	N	N	360	N	00	N
79	20240517	110842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137600	300	2	0.22	32271253500	235914	43.15	135600	140800	132400	178400	96200	137300	136787.22	6.44	0	13719	156233	146766	140133	130666	124033	143450	127350	52	41100	500	104340	100	1	10378937	14281	18.49	3.24	12	2.27	7443.00	42415.00	158200	20230811	-13.02	86800	20240308	58.53	149600	-8.02	20240516	86800	58.53	20240308	158200	-13.02	20230811	86800	58.53	20240308	5.04	N	214450	500	51 억		667971	N	N	360	N	00	N
80	20240517	100838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	136100	-1200	5	-0.87	22496205400	164993	30.18	135600	139200	132400	178400	96200	137300	136332.33	6.44	0	13293	156233	146766	140133	130666	124033	143450	127350	52	41100	500	104340	100	1	10378937	14126	18.29	3.21	12	1.59	7443.00	42415.00	158200	20230811	-13.97	86800	20240308	56.80	149600	-9.02	20240516	86800	56.80	20240308	158200	-13.97	20230811	86800	56.80	20240308	5.04	N	214450	500	51 억		667971	N	N	360	N	00	N
81	20240517	090843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137300	0	3	0.00	7003859400	51000	9.33	135600	138600	135600	178400	96200	137300	137332.09	6.44	0	5619	156233	146766	140133	130666	124033	143450	127350	52	41100	500	104340	100	1	10378937	14250	18.45	3.24	12	0.49	7443.00	42415.00	158200	20230811	-13.21	86800	20240308	58.18	149600	-8.22	20240516	86800	58.18	20240308	158200	-13.21	20230811	86800	58.18	20240308	5.04	N	214450	500	51 억		667971	N	N	360	N	00	N
82	20240516	160834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137300	-9100	5	-6.22	76022726900	543341	148.56	143100	149600	133500	190300	102500	146400	139917.17	6.60	0	-11257	154933	150666	145133	140866	135333	152800	143000	52	43900	500	111260	100	1	10359054	14223	18.45	3.24	12	5.25	7443.00	42415.00	158200	20230811	-13.21	86800	20240308	58.18	149600	-8.22	20240516	86800	58.18	20240308	158200	-13.21	20230811	86800	58.18	20240308	5.02	N	214450	500	51 억		683713	N	N	360	N	00	N
83	20240516	150834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135100	-11300	5	-7.72	71885607000	513081	140.29	143100	149600	133500	190300	102500	146400	140103.93	6.60	0	-10446	154933	150666	145133	140866	135333	152800	143000	52	43900	500	111260	100	1	10359054	13995	18.15	3.19	12	4.95	7443.00	42415.00	158200	20230811	-14.60	86800	20240308	55.65	149600	-9.69	20240516	86800	55.65	20240308	158200	-14.60	20230811	86800	55.65	20240308	5.02	N	214450	500	51 억		683713	N	N	24	N	00	N
84	20240516	140839	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137200	-9200	5	-6.28	53267782500	375455	102.66	143100	149600	136700	190300	102500	146400	141873.47	6.60	0	-32830	154933	150666	145133	140866	135333	152800	143000	52	43900	500	111260	100	1	10359054	14213	18.43	3.23	12	3.62	7443.00	42415.00	158200	20230811	-13.27	86800	20240308	58.06	149600	-8.29	20240516	86800	58.06	20240308	158200	-13.27	20230811	86800	58.06	20240308	5.02	N	214450	500	51 억		683713	N	N	24	N	00	N
85	20240516	130835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139400	-7000	5	-4.78	43352351200	303733	83.05	143100	149600	138600	190300	102500	146400	142729.97	6.60	0	-24899	154933	150666	145133	140866	135333	152800	143000	52	43900	500	111260	100	1	10359054	14441	18.73	3.29	12	2.93	7443.00	42415.00	158200	20230811	-11.88	86800	20240308	60.60	149600	-6.82	20240516	86800	60.60	20240308	158200	-11.88	20230811	86800	60.60	20240308	5.02	N	214450	500	51 억		683713	N	N	24	N	00	N
86	20240516	120833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139600	-6800	5	-4.64	40189026300	281120	76.86	143100	149600	138600	190300	102500	146400	142958.56	6.60	0	-24858	154933	150666	145133	140866	135333	152800	143000	52	43900	500	111260	100	1	10359054	14461	18.76	3.29	12	2.71	7443.00	42415.00	158200	20230811	-11.76	86800	20240308	60.83	149600	-6.68	20240516	86800	60.83	20240308	158200	-11.76	20230811	86800	60.83	20240308	5.02	N	214450	500	51 억		683713	N	N	24	N	00	N
87	20240516	110831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	142300	-4100	5	-2.80	30287026300	210483	57.55	143100	149600	140000	190300	102500	146400	143891.19	6.60	0	-30980	154933	150666	145133	140866	135333	152800	143000	52	43900	500	111260	100	1	10359054	14741	19.12	3.35	12	2.03	7443.00	42415.00	158200	20230811	-10.05	86800	20240308	63.94	149600	-4.88	20240516	86800	63.94	20240308	158200	-10.05	20230811	86800	63.94	20240308	5.02	N	214450	500	51 억		683713	N	N	24	N	00	N
88	20240516	100835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143800	-2600	5	-1.78	24848913900	172477	47.16	143100	149600	140000	190300	102500	146400	144068.86	6.60	0	-34392	154933	150666	145133	140866	135333	152800	143000	52	43900	500	111260	100	1	10359054	14896	19.32	3.39	12	1.66	7443.00	42415.00	158200	20230811	-9.10	86800	20240308	65.67	149600	-3.88	20240516	86800	65.67	20240308	158200	-9.10	20230811	86800	65.67	20240308	5.02	N	214450	500	51 억		683713	N	N	24	N	00	N
89	20240516	090834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	142300	-4100	5	-2.80	5004415000	34839	9.53	143100	146400	141100	190300	102500	146400	143632.13	6.60	0	-3950	154933	150666	145133	140866	135333	152800	143000	52	43900	500	111260	100	1	10359054	14741	19.12	3.35	12	0.34	7443.00	42415.00	158200	20230811	-10.05	86800	20240308	63.94	149400	-4.75	20240514	86800	63.94	20240308	158200	-10.05	20230811	86800	63.94	20240308	5.02	N	214450	500	51 억		683713	N	N	24	N	00	N
90	20240514	160844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	146400	6000	2	4.27	52534008400	361441	112.84	141500	149400	139600	182500	98300	140400	145343.27	6.40	0	39988	146800	143600	139900	136700	133000	141750	134850	52	42100	500	106700	100	1	10359054	15166	19.67	3.45	12	3.49	7443.00	42415.00	158200	20230811	-7.46	86800	20240308	68.66	149400	-2.01	20240514	86800	68.66	20240308	158200	-7.46	20230811	86800	68.66	20240308	4.84	N	214450	500	51 억		662571	N	N	24	N	00	N
91	20240514	150846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	145500	5100	2	3.63	50157981200	345146	107.75	141500	149400	139600	182500	98300	140400	145324.11	6.40	0	40238	146800	143600	139900	136700	133000	141750	134850	52	42100	500	106700	100	1	10359054	15072	19.55	3.43	12	3.33	7443.00	42415.00	158200	20230811	-8.03	86800	20240308	67.63	149400	-2.61	20240514	86800	67.63	20240308	158200	-8.03	20230811	86800	67.63	20240308	4.84	N	214450	500	51 억		662571	N	N	516	N	00	N
92	20240514	140845	55	30.00	KSQ150		제약	N	N	N	Y	40	N	146400	6000	2	4.27	44332293000	305086	95.25	141500	149400	139600	182500	98300	140400	145310.98	6.40	0	26977	146800	143600	139900	136700	133000	141750	134850	52	42100	500	106700	100	1	10359054	15166	19.67	3.45	12	2.95	7443.00	42415.00	158200	20230811	-7.46	86800	20240308	68.66	149400	-2.01	20240514	86800	68.66	20240308	158200	-7.46	20230811	86800	68.66	20240308	4.84	N	214450	500	51 억		662571	N	N	516	N	00	N
93	20240514	130846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	147700	7300	2	5.20	36009658800	248624	77.62	141500	149400	139600	182500	98300	140400	144836.01	6.40	0	23108	146800	143600	139900	136700	133000	141750	134850	52	42100	500	106700	100	1	10359054	15300	19.84	3.48	12	2.40	7443.00	42415.00	158200	20230811	-6.64	86800	20240308	70.16	149400	-1.14	20240514	86800	70.16	20240308	158200	-6.64	20230811	86800	70.16	20240308	4.84	N	214450	500	51 억		662571	N	N	516	N	00	N
94	20240514	120843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	145300	4900	2	3.49	30310128100	209827	65.51	141500	149400	139600	182500	98300	140400	144453.16	6.40	0	13079	146800	143600	139900	136700	133000	141750	134850	52	42100	500	106700	100	1	10359054	15052	19.52	3.43	12	2.03	7443.00	42415.00	158200	20230811	-8.15	86800	20240308	67.40	149400	-2.74	20240514	86800	67.40	20240308	158200	-8.15	20230811	86800	67.40	20240308	4.84	N	214450	500	51 억		662571	N	N	516	N	00	N
95	20240514	110844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	144600	4200	2	2.99	26975893900	186808	58.32	141500	149400	139600	182500	98300	140400	144404.62	6.40	0	10211	146800	143600	139900	136700	133000	141750	134850	52	42100	500	106700	100	1	10359054	14979	19.43	3.41	12	1.80	7443.00	42415.00	158200	20230811	-8.60	86800	20240308	66.59	149400	-3.21	20240514	86800	66.59	20240308	158200	-8.60	20230811	86800	66.59	20240308	4.84	N	214450	500	51 억		662571	N	N	516	N	00	N
96	20240514	100841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143300	2900	2	2.07	21100295300	146200	45.64	141500	149400	139600	182500	98300	140400	144325.16	6.40	0	8058	146800	143600	139900	136700	133000	141750	134850	52	42100	500	106700	100	1	10359054	14845	19.25	3.38	12	1.41	7443.00	42415.00	158200	20230811	-9.42	86800	20240308	65.09	149400	-4.08	20240514	86800	65.09	20240308	158200	-9.42	20230811	86800	65.09	20240308	4.84	N	214450	500	51 억		662571	N	N	516	N	00	N
97	20240514	090843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139700	-700	5	-0.50	4234566400	30069	9.39	141500	142500	139600	182500	98300	140400	140828.46	6.40	0	2317	146800	143600	139900	136700	133000	141750	134850	52	42100	500	106700	100	1	10359054	14472	18.77	3.29	12	0.29	7443.00	42415.00	158200	20230811	-11.69	86800	20240308	60.94	146900	-4.90	20240510	86800	60.94	20240308	158200	-11.69	20230811	86800	60.94	20240308	4.84	N	214450	500	51 억		662571	N	N	516	N	00	N
98	20240513	160841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140400	-2600	5	-1.82	44485635400	319863	59.45	143000	143100	136200	185900	100100	143000	139074.90	6.86	0	-32453	158600	150800	139100	131300	119600	154700	135200	52	42900	500	108680	100	1	10359054	14544	18.86	3.31	12	3.09	7443.00	42415.00	158200	20230811	-11.25	86800	20240308	61.75	146900	-4.42	20240510	86800	61.75	20240308	158200	-11.25	20230811	86800	61.75	20240308	4.62	N	214450	500	51 억		710407	N	N	516	N	00	N
99	20240513	150844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140000	-3000	5	-2.10	43064456300	309753	57.58	143000	143100	136200	185900	100100	143000	139026.94	6.86	0	-29223	158600	150800	139100	131300	119600	154700	135200	52	42900	500	108680	100	1	10359054	14503	18.81	3.30	12	2.99	7443.00	42415.00	158200	20230811	-11.50	86800	20240308	61.29	146900	-4.70	20240510	86800	61.29	20240308	158200	-11.50	20230811	86800	61.29	20240308	4.62	N	214450	500	51 억		710407	N	N	1421	N	00	N
100	20240513	140844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139000	-4000	5	-2.80	37471828500	269943	50.18	143000	143100	136200	185900	100100	143000	138812.12	6.86	0	-32081	158600	150800	139100	131300	119600	154700	135200	52	42900	500	108680	100	1	10359054	14399	18.68	3.28	12	2.61	7443.00	42415.00	158200	20230811	-12.14	86800	20240308	60.14	146900	-5.38	20240510	86800	60.14	20240308	158200	-12.14	20230811	86800	60.14	20240308	4.62	N	214450	500	51 억		710407	N	N	1421	N	00	N
101	20240513	130838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137500	-5500	5	-3.85	31542154700	227009	42.20	143000	143100	136200	185900	100100	143000	138944.71	6.86	0	-24418	158600	150800	139100	131300	119600	154700	135200	52	42900	500	108680	100	1	10359054	14244	18.47	3.24	12	2.19	7443.00	42415.00	158200	20230811	-13.08	86800	20240308	58.41	146900	-6.40	20240510	86800	58.41	20240308	158200	-13.08	20230811	86800	58.41	20240308	4.62	N	214450	500	51 억		710407	N	N	1421	N	00	N
102	20240513	120841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137800	-5200	5	-3.64	28312418300	203614	37.85	143000	143100	136200	185900	100100	143000	139047.29	6.86	0	-25421	158600	150800	139100	131300	119600	154700	135200	52	42900	500	108680	100	1	10359054	14275	18.51	3.25	12	1.97	7443.00	42415.00	158200	20230811	-12.90	86800	20240308	58.76	146900	-6.19	20240510	86800	58.76	20240308	158200	-12.90	20230811	86800	58.76	20240308	4.62	N	214450	500	51 억		710407	N	N	1421	N	00	N
103	20240513	110841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138600	-4400	5	-3.08	24254661300	174228	32.38	143000	143100	136200	185900	100100	143000	139209.75	6.86	0	-25065	158600	150800	139100	131300	119600	154700	135200	52	42900	500	108680	100	1	10359054	14358	18.62	3.27	12	1.68	7443.00	42415.00	158200	20230811	-12.39	86800	20240308	59.68	146900	-5.65	20240510	86800	59.68	20240308	158200	-12.39	20230811	86800	59.68	20240308	4.62	N	214450	500	51 억		710407	N	N	1421	N	00	N
104	20240513	100840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139400	-3600	5	-2.52	19727204000	141613	26.32	143000	143100	136200	185900	100100	143000	139300.70	6.86	0	-20516	158600	150800	139100	131300	119600	154700	135200	52	42900	500	108680	100	1	10359054	14441	18.73	3.29	12	1.37	7443.00	42415.00	158200	20230811	-11.88	86800	20240308	60.60	146900	-5.11	20240510	86800	60.60	20240308	158200	-11.88	20230811	86800	60.60	20240308	4.62	N	214450	500	51 억		710407	N	N	1421	N	00	N
105	20240513	090843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	142200	-800	5	-0.56	3873884900	27533	5.12	143000	143000	138200	185900	100100	143000	140690.31	6.86	0	-2359	158600	150800	139100	131300	119600	154700	135200	52	42900	500	108680	100	1	10359054	14731	19.11	3.35	12	0.27	7443.00	42415.00	158200	20230811	-10.11	86800	20240308	63.82	146900	-3.20	20240510	86800	63.82	20240308	158200	-10.11	20230811	86800	63.82	20240308	4.62	N	214450	500	51 억		710407	N	N	1421	N	00	N
106	20240510	160816	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143000	2200	2	1.56	75107638700	536835	193.75	141100	146900	127400	183000	98600	140800	139906.51	7.48	0	-16718	148133	144466	140433	136766	132733	146300	138600	52	42200	500	107000	100	1	10359054	14813	19.21	3.37	12	5.18	7443.00	42415.00	158200	20230811	-9.61	86800	20240308	64.75	146900	-2.65	20240510	86800	64.75	20240308	158200	-9.61	20230811	86800	64.75	20240308	4.19	N	214450	500	51 억		774792	N	N	1421	N	00	N
107	20240510	150824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	142800	2000	2	1.42	72251647200	516835	186.53	141100	146900	127400	183000	98600	140800	139796.35	7.48	0	-10984	148133	144466	140433	136766	132733	146300	138600	52	42200	500	107000	100	1	10359054	14793	19.19	3.37	12	4.99	7443.00	42415.00	158200	20230811	-9.73	86800	20240308	64.52	146900	-2.79	20240510	86800	64.52	20240308	158200	-9.73	20230811	86800	64.52	20240308	4.19	N	214450	500	51 억		774792	N	N	16051	N	00	N
108	20240510	140827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139400	-1400	5	-0.99	57471174900	411390	148.48	141100	146900	127400	183000	98600	140800	139699.98	7.48	0	-7917	148133	144466	140433	136766	132733	146300	138600	52	42200	500	107000	100	1	10359054	14441	18.73	3.29	12	3.97	7443.00	42415.00	158200	20230811	-11.88	86800	20240308	60.60	146900	-5.11	20240510	86800	60.60	20240308	158200	-11.88	20230811	86800	60.60	20240308	4.19	N	214450	500	51 억		774792	N	N	16051	N	00	N
109	20240510	130819	55	30.00	KSQ150		제약	N	N	N	Y	40	N	146100	5300	2	3.76	23562045300	162540	58.66	141100	146900	141100	183000	98600	140800	144961.52	7.48	0	-22851	148133	144466	140433	136766	132733	146300	138600	52	42200	500	107000	100	1	10359054	15135	19.63	3.44	12	1.57	7443.00	42415.00	158200	20230811	-7.65	86800	20240308	68.32	146900	-0.54	20240510	86800	68.32	20240308	158200	-7.65	20230811	86800	68.32	20240308	4.19	N	214450	500	51 억		774792	N	N	16051	N	00	N
110	20240510	120814	55	30.00	KSQ150		제약	N	N	N	Y	40	N	146100	5300	2	3.76	20233270100	139770	50.45	141100	146900	141100	183000	98600	140800	144761.18	7.48	0	-19415	148133	144466	140433	136766	132733	146300	138600	52	42200	500	107000	100	1	10359054	15135	19.63	3.44	12	1.35	7443.00	42415.00	158200	20230811	-7.65	86800	20240308	68.32	146900	-0.54	20240510	86800	68.32	20240308	158200	-7.65	20230811	86800	68.32	20240308	4.19	N	214450	500	51 억		774792	N	N	16051	N	00	N
111	20240510	110818	55	30.00	KSQ150		제약	N	N	N	Y	40	N	145900	5100	2	3.62	16052598200	111097	40.10	141100	146900	141100	183000	98600	140800	144491.73	7.48	0	-12791	148133	144466	140433	136766	132733	146300	138600	52	42200	500	107000	100	1	10359054	15114	19.60	3.44	12	1.07	7443.00	42415.00	158200	20230811	-7.77	86800	20240308	68.09	146900	-0.68	20240510	86800	68.09	20240308	158200	-7.77	20230811	86800	68.09	20240308	4.19	N	214450	500	51 억		774792	N	N	16051	N	00	N
112	20240510	100817	55	30.00	KSQ150		제약	N	N	N	Y	40	N	145200	4400	2	3.12	10549204300	73231	26.43	141100	146000	141100	183000	98600	140800	144053.81	7.48	0	-9297	148133	144466	140433	136766	132733	146300	138600	52	42200	500	107000	100	1	10359054	15041	19.51	3.42	12	0.71	7443.00	42415.00	158200	20230811	-8.22	86800	20240308	67.28	146000	-0.55	20240510	86800	67.28	20240308	158200	-8.22	20230811	86800	67.28	20240308	4.19	N	214450	500	51 억		774792	N	N	16051	N	00	N
113	20240510	090820	55	30.00	KSQ150		제약	N	N	N	Y	40	N	142100	1300	2	0.92	1639467500	11490	4.15	141100	143700	141100	183000	98600	140800	142686.47	7.48	0	-5285	148133	144466	140433	136766	132733	146300	138600	52	42200	500	107000	100	1	10359054	14720	19.09	3.35	12	0.11	7443.00	42415.00	158200	20230811	-10.18	86800	20240308	63.71	144100	-1.39	20240509	86800	63.71	20240308	158200	-10.18	20230811	86800	63.71	20240308	4.19	N	214450	500	51 억		774792	N	N	16051	N	00	N
114	20240509	160834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140800	5000	2	3.68	39018298300	276705	117.96	136500	144100	136400	176500	95100	135800	141010.59	7.15	0	19214	143600	139700	136300	132400	129000	141650	134350	52	40700	500	103200	100	1	10359054	14586	18.92	3.32	12	2.67	7443.00	42415.00	158200	20230811	-11.00	86800	20240308	62.21	144100	-2.29	20240509	86800	62.21	20240308	158200	-11.00	20230811	86800	62.21	20240308	3.85	N	214450	500	51 억		740233	N	N	16051	N	00	N
115	20240509	150834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140500	4700	2	3.46	36664746000	260015	110.84	136500	144100	136400	176500	95100	135800	141010.12	7.15	0	24169	143600	139700	136300	132400	129000	141650	134350	52	40700	500	103200	100	1	10359054	14554	18.88	3.31	12	2.51	7443.00	42415.00	158200	20230811	-11.19	86800	20240308	61.87	144100	-2.50	20240509	86800	61.87	20240308	158200	-11.19	20230811	86800	61.87	20240308	3.85	N	214450	500	51 억		740233	N	N	3508	N	00	N
116	20240509	140744	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143600	7800	2	5.74	31460198600	223252	95.17	136500	144100	136400	176500	95100	135800	140917.88	7.15	0	23634	143600	139700	136300	132400	129000	141650	134350	52	40700	500	103200	100	1	10359054	14876	19.29	3.39	12	2.16	7443.00	42415.00	158200	20230811	-9.23	86800	20240308	65.44	144100	-0.35	20240509	86800	65.44	20240308	158200	-9.23	20230811	86800	65.44	20240308	3.85	N	214450	500	51 억		740233	N	N	3508	N	00	N
117	20240509	130819	55	30.00	KSQ150		제약	N	N	N	Y	40	N	141200	5400	2	3.98	24309711200	173330	73.89	136500	143300	136400	176500	95100	135800	140251.03	7.15	0	20899	143600	139700	136300	132400	129000	141650	134350	52	40700	500	103200	100	1	10359054	14627	18.97	3.33	12	1.67	7443.00	42415.00	158200	20230811	-10.75	86800	20240308	62.67	143300	-1.47	20240509	86800	62.67	20240308	158200	-10.75	20230811	86800	62.67	20240308	3.85	N	214450	500	51 억		740233	N	N	3508	N	00	N
118	20240509	120819	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139300	3500	2	2.58	17111001700	122497	52.22	136500	141400	136400	176500	95100	135800	139685.07	7.15	0	8375	143600	139700	136300	132400	129000	141650	134350	52	40700	500	103200	100	1	10359054	14430	18.72	3.28	12	1.18	7443.00	42415.00	158200	20230811	-11.95	86800	20240308	60.48	143000	-2.59	20240503	86800	60.48	20240308	158200	-11.95	20230811	86800	60.48	20240308	3.85	N	214450	500	51 억		740233	N	N	3508	N	00	N
119	20240509	110807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138500	2700	2	1.99	14459392500	103430	44.09	136500	141400	136400	176500	95100	135800	139798.83	7.15	0	4145	143600	139700	136300	132400	129000	141650	134350	52	40700	500	103200	100	1	10359054	14347	18.61	3.27	12	1.00	7443.00	42415.00	158200	20230811	-12.45	86800	20240308	59.56	143000	-3.15	20240503	86800	59.56	20240308	158200	-12.45	20230811	86800	59.56	20240308	3.85	N	214450	500	51 억		740233	N	N	3508	N	00	N
120	20240509	100811	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140600	4800	2	3.53	9313576000	66543	28.37	136500	141400	136400	176500	95100	135800	139963.27	7.15	0	5561	143600	139700	136300	132400	129000	141650	134350	52	40700	500	103200	100	1	10359054	14565	18.89	3.31	12	0.64	7443.00	42415.00	158200	20230811	-11.13	86800	20240308	61.98	143000	-1.68	20240503	86800	61.98	20240308	158200	-11.13	20230811	86800	61.98	20240308	3.85	N	214450	500	51 억		740233	N	N	3508	N	00	N
121	20240509	090807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137900	2100	2	1.55	2136260000	15388	6.56	136500	140300	136400	176500	95100	135800	138826.36	7.15	0	-21	143600	139700	136300	132400	129000	141650	134350	52	40700	500	103200	100	1	10359054	14285	18.53	3.25	12	0.15	7443.00	42415.00	158200	20230811	-12.83	86800	20240308	58.87	143000	-3.57	20240503	86800	58.87	20240308	158200	-12.83	20230811	86800	58.87	20240308	3.85	N	214450	500	51 억		740233	N	N	3508	N	00	N
122	20240508	160801	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135800	900	2	0.67	31872334000	233733	98.05	135000	140200	132900	175300	94500	134900	136362.51	7.31	0	-24420	142166	138532	135366	131732	128566	136950	130150	52	40400	500	102520	100	1	10359054	14068	18.25	3.20	12	2.26	7443.00	42415.00	158200	20230811	-14.16	86800	20240308	56.45	143000	-5.03	20240503	86800	56.45	20240308	158200	-14.16	20230811	86800	56.45	20240308	3.58	N	214450	500	51 억		757668	N	N	3508	N	00	N
123	20240508	150807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135800	900	2	0.67	30250465600	221828	93.06	135000	140200	132900	175300	94500	134900	136369.16	7.31	0	-21371	142166	138532	135366	131732	128566	136950	130150	52	40400	500	102520	100	1	10359054	14068	18.25	3.20	12	2.14	7443.00	42415.00	158200	20230811	-14.16	86800	20240308	56.45	143000	-5.03	20240503	86800	56.45	20240308	158200	-14.16	20230811	86800	56.45	20240308	3.58	N	214450	500	51 억		757668	N	N	1265	N	00	N
124	20240508	140800	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135800	900	2	0.67	25774854700	188918	79.25	135000	140200	132900	175300	94500	134900	136434.26	7.31	0	-20470	142166	138532	135366	131732	128566	136950	130150	52	40400	500	102520	100	1	10359054	14068	18.25	3.20	12	1.82	7443.00	42415.00	158200	20230811	-14.16	86800	20240308	56.45	143000	-5.03	20240503	86800	56.45	20240308	158200	-14.16	20230811	86800	56.45	20240308	3.58	N	214450	500	51 억		757668	N	N	1265	N	00	N
125	20240508	130758	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133900	-1000	5	-0.74	22301743000	163237	68.48	135000	140200	132900	175300	94500	134900	136622.09	7.31	0	-22469	142166	138532	135366	131732	128566	136950	130150	52	40400	500	102520	100	1	10359054	13871	17.99	3.16	12	1.58	7443.00	42415.00	158200	20230811	-15.36	86800	20240308	54.26	143000	-6.36	20240503	86800	54.26	20240308	158200	-15.36	20230811	86800	54.26	20240308	3.58	N	214450	500	51 억		757668	N	N	1265	N	00	N
126	20240508	120757	55	30.00	KSQ150		제약	N	N	N	Y	40	N	134500	-400	5	-0.30	19448182500	141965	59.55	135000	140200	132900	175300	94500	134900	136993.12	7.31	0	-17643	142166	138532	135366	131732	128566	136950	130150	52	40400	500	102520	100	1	10359054	13933	18.07	3.17	12	1.37	7443.00	42415.00	158200	20230811	-14.98	86800	20240308	54.95	143000	-5.94	20240503	86800	54.95	20240308	158200	-14.98	20230811	86800	54.95	20240308	3.58	N	214450	500	51 억		757668	N	N	1265	N	00	N
127	20240508	110837	55	30.00	KSQ150		제약	N	N	N	Y	40	N	134600	-300	5	-0.22	17190420700	125208	52.53	135000	140200	132900	175300	94500	134900	137295.33	7.31	0	-17122	142166	138532	135366	131732	128566	136950	130150	52	40400	500	102520	100	1	10359054	13943	18.08	3.17	12	1.21	7443.00	42415.00	158200	20230811	-14.92	86800	20240308	55.07	143000	-5.87	20240503	86800	55.07	20240308	158200	-14.92	20230811	86800	55.07	20240308	3.58	N	214450	500	51 억		757668	N	N	1265	N	00	N
128	20240508	100807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	136500	1600	2	1.19	12721018000	92036	38.61	135000	140200	134900	175300	94500	134900	138218.64	7.31	0	-13092	142166	138532	135366	131732	128566	136950	130150	52	40400	500	102520	100	1	10359054	14140	18.34	3.22	12	0.89	7443.00	42415.00	158200	20230811	-13.72	86800	20240308	57.26	143000	-4.55	20240503	86800	57.26	20240308	158200	-13.72	20230811	86800	57.26	20240308	3.58	N	214450	500	51 억		757668	N	N	1265	N	00	N
129	20240508	090809	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139000	4100	2	3.04	4675056200	33830	14.19	135000	139700	134900	175300	94500	134900	138194.76	7.31	0	-271	142166	138532	135366	131732	128566	136950	130150	52	40400	500	102520	100	1	10359054	14399	18.68	3.28	12	0.33	7443.00	42415.00	158200	20230811	-12.14	86800	20240308	60.14	143000	-2.80	20240503	86800	60.14	20240308	158200	-12.14	20230811	86800	60.14	20240308	3.58	N	214450	500	51 억		757668	N	N	1265	N	00	N
130	20240503	160824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139600	11000	2	8.55	56304423900	409602	259.14	128100	143000	125900	167100	90100	128600	137459.49	7.74	0	33879	135733	132166	127933	124366	120133	130050	122250	52	38500	500	97730	100	1	10359054	14461	18.76	3.29	12	3.95	7443.00	42415.00	158200	20230811	-11.76	86800	20240308	60.83	143000	-2.38	20240503	86800	60.83	20240308	158200	-11.76	20230811	86800	60.83	20240308	3.47	N	214450	500	51 억		802289	N	N	671	N	00	N
131	20240503	150824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139100	10500	2	8.16	54475580800	396482	250.84	128100	143000	125900	167100	90100	128600	137397.76	7.74	0	33624	135733	132166	127933	124366	120133	130050	122250	52	38500	500	97730	100	1	10359054	14409	18.69	3.28	12	3.83	7443.00	42415.00	158200	20230811	-12.07	86800	20240308	60.25	143000	-2.73	20240503	86800	60.25	20240308	158200	-12.07	20230811	86800	60.25	20240308	3.47	N	214450	500	51 억		802289	N	N	7090	N	00	N
132	20240503	140824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138700	10100	2	7.85	47490383600	346547	219.25	128100	143000	125900	167100	90100	128600	137039.23	7.74	0	19230	135733	132166	127933	124366	120133	130050	122250	52	38500	500	97730	100	1	10359054	14368	18.63	3.27	12	3.35	7443.00	42415.00	158200	20230811	-12.33	86800	20240308	59.79	143000	-3.01	20240503	86800	59.79	20240308	158200	-12.33	20230811	86800	59.79	20240308	3.47	N	214450	500	51 억		802289	N	N	7090	N	00	N
133	20240503	130825	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138600	10000	2	7.78	42410205200	310012	196.13	128100	143000	125900	167100	90100	128600	136802.29	7.74	0	13906	135733	132166	127933	124366	120133	130050	122250	52	38500	500	97730	100	1	10359054	14358	18.62	3.27	12	2.99	7443.00	42415.00	158200	20230811	-12.39	86800	20240308	59.68	143000	-3.08	20240503	86800	59.68	20240308	158200	-12.39	20230811	86800	59.68	20240308	3.47	N	214450	500	51 억		802289	N	N	7090	N	00	N
134	20240503	120822	55	30.00	KSQ150		제약	N	N	N	Y	40	N	141200	12600	2	9.80	34718026400	255376	161.57	128100	143000	125900	167100	90100	128600	135949.18	7.74	0	-231	135733	132166	127933	124366	120133	130050	122250	52	38500	500	97730	100	1	10359054	14627	18.97	3.33	12	2.47	7443.00	42415.00	158200	20230811	-10.75	86800	20240308	62.67	143000	-1.26	20240503	86800	62.67	20240308	158200	-10.75	20230811	86800	62.67	20240308	3.47	N	214450	500	51 억		802289	N	N	7090	N	00	N
135	20240503	110821	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137100	8500	2	6.61	16940142300	128395	81.23	128100	138200	125900	167100	90100	128600	131938.18	7.74	0	-10601	135733	132166	127933	124366	120133	130050	122250	52	38500	500	97730	100	1	10359054	14202	18.42	3.23	12	1.24	7443.00	42415.00	158200	20230811	-13.34	86800	20240308	57.95	138200	-0.80	20240503	86800	57.95	20240308	158200	-13.34	20230811	86800	57.95	20240308	3.47	N	214450	500	51 억		802289	N	N	7090	N	00	N
136	20240503	100818	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127600	-1000	5	-0.78	3872950700	30490	19.29	128100	129700	125900	167100	90100	128600	127022.71	7.74	0	-5576	135733	132166	127933	124366	120133	130050	122250	52	38500	500	97730	100	1	10359054	13218	17.14	3.01	12	0.29	7443.00	42415.00	158200	20230811	-19.34	86800	20240308	47.00	133600	-4.49	20240430	86800	47.00	20240308	158200	-19.34	20230811	86800	47.00	20240308	3.47	N	214450	500	51 억		802289	N	N	7090	N	00	N
137	20240503	090816	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127900	-700	5	-0.54	837389600	6537	4.14	128100	129700	127200	167100	90100	128600	128098.60	7.74	0	-918	135733	132166	127933	124366	120133	130050	122250	52	38500	500	97730	100	1	10359054	13249	17.18	3.02	12	0.06	7443.00	42415.00	158200	20230811	-19.15	86800	20240308	47.35	133600	-4.27	20240430	86800	47.35	20240308	158200	-19.15	20230811	86800	47.35	20240308	3.47	N	214450	500	51 억		802289	N	N	7090	N	00	N
138	20240502	160810	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128600	1000	2	0.78	20075512200	157633	70.34	128800	131500	123700	165800	89400	127600	127349.36	8.24	0	-14527	135600	131600	129600	125600	123600	130600	124600	52	38200	500	96970	100	1	10359054	13322	17.28	3.03	12	1.52	7443.00	42415.00	158200	20230811	-18.71	86800	20240308	48.16	133600	-3.74	20240430	86800	48.16	20240308	158200	-18.71	20230811	86800	48.16	20240308	3.38	N	214450	500	51 억		853327	N	N	7090	N	00	N
139	20240502	150816	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127800	200	2	0.16	19248668300	151190	67.46	128800	131500	123700	165800	89400	127600	127314.27	8.24	0	-12218	135600	131600	129600	125600	123600	130600	124600	52	38200	500	96970	100	1	10359054	13239	17.17	3.01	12	1.46	7443.00	42415.00	158200	20230811	-19.22	86800	20240308	47.24	133600	-4.34	20240430	86800	47.24	20240308	158200	-19.22	20230811	86800	47.24	20240308	3.38	N	214450	500	51 억		853327	N	N	2620	N	00	N
140	20240502	140812	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128100	500	2	0.39	16266467800	128056	57.14	128800	131500	123700	165800	89400	127600	127025.84	8.24	0	-6619	135600	131600	129600	125600	123600	130600	124600	52	38200	500	96970	100	1	10359054	13270	17.21	3.02	12	1.24	7443.00	42415.00	158200	20230811	-19.03	86800	20240308	47.58	133600	-4.12	20240430	86800	47.58	20240308	158200	-19.03	20230811	86800	47.58	20240308	3.38	N	214450	500	51 억		853327	N	N	2620	N	00	N
141	20240502	130809	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127400	-200	5	-0.16	14066401600	110887	49.48	128800	131500	123700	165800	89400	127600	126852.93	8.24	0	-3152	135600	131600	129600	125600	123600	130600	124600	52	38200	500	96970	100	1	10359054	13197	17.12	3.00	12	1.07	7443.00	42415.00	158200	20230811	-19.47	86800	20240308	46.77	133600	-4.64	20240430	86800	46.77	20240308	158200	-19.47	20230811	86800	46.77	20240308	3.38	N	214450	500	51 억		853327	N	N	2620	N	00	N
142	20240502	120807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125900	-1700	5	-1.33	12599006700	99286	44.30	128800	131500	123700	165800	89400	127600	126895.52	8.24	0	-1763	135600	131600	129600	125600	123600	130600	124600	52	38200	500	96970	100	1	10359054	13042	16.92	2.97	12	0.96	7443.00	42415.00	158200	20230811	-20.42	86800	20240308	45.05	133600	-5.76	20240430	86800	45.05	20240308	158200	-20.42	20230811	86800	45.05	20240308	3.38	N	214450	500	51 억		853327	N	N	2620	N	00	N
143	20240502	110806	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125200	-2400	5	-1.88	11097798400	87299	38.95	128800	131500	123700	165800	89400	127600	127123.56	8.24	0	2397	135600	131600	129600	125600	123600	130600	124600	52	38200	500	96970	100	1	10359054	12970	16.82	2.95	12	0.84	7443.00	42415.00	158200	20230811	-20.86	86800	20240308	44.24	133600	-6.29	20240430	86800	44.24	20240308	158200	-20.86	20230811	86800	44.24	20240308	3.38	N	214450	500	51 억		853327	N	N	2620	N	00	N
144	20240502	100805	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125900	-1700	5	-1.33	9150615400	71827	32.05	128800	131500	123700	165800	89400	127600	127397.76	8.24	0	1741	135600	131600	129600	125600	123600	130600	124600	52	38200	500	96970	100	1	10359054	13042	16.92	2.97	12	0.69	7443.00	42415.00	158200	20230811	-20.42	86800	20240308	45.05	133600	-5.76	20240430	86800	45.05	20240308	158200	-20.42	20230811	86800	45.05	20240308	3.38	N	214450	500	51 억		853327	N	N	2620	N	00	N
145	20240502	090804	55	30.00	KSQ150		제약	N	N	N	Y	40	N	130800	3200	2	2.51	2114281100	16258	7.25	128800	131500	127700	165800	89400	127600	130057.98	8.24	0	578	135600	131600	129600	125600	123600	130600	124600	52	38200	500	96970	100	1	10359054	13550	17.57	3.08	12	0.16	7443.00	42415.00	158200	20230811	-17.32	86800	20240308	50.69	133600	-2.10	20240430	86800	50.69	20240308	158200	-17.32	20230811	86800	50.69	20240308	3.38	N	214450	500	51 억		853327	N	N	2620	N	00	N