KissMeData/310210/price/prices-20240601.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	20240628	161200	57	100.00	KSQ150		제약	N	N	N	N		N	48850	-550	5	-1.11	5233866450	106921	118.14	50000	50100	47850	64200	34600	49400	48950.78	2.04	0	-10882	51566	50482	48766	47682	45966	51025	48225	89	14800	500	34580	50	1	17780225	8686	-21.76	10.43	12	0.60	-2245.00	4685.00	82312	20230907	-40.65	28350	20240419	72.31	55500	-11.98	20240102	28350	72.31	20240419	98200	-50.25	20230907	28350	72.31	20240419	1.23	N	310210	500	88 억		363234	N	N	209	N	00	N
3	20240628	151214	57	100.00	KSQ150		제약	N	N	N	N		N	48850	-550	5	-1.11	4975969850	101644	112.31	50000	50100	47850	64200	34600	49400	48954.88	2.04	0	-10549	51566	50482	48766	47682	45966	51025	48225	89	14800	500	34580	50	1	17780225	8686	-21.76	10.43	12	0.57	-2245.00	4685.00	82312	20230907	-40.65	28350	20240419	72.31	55500	-11.98	20240102	28350	72.31	20240419	98200	-50.25	20230907	28350	72.31	20240419	1.23	N	310210	500	88 억		363234	N	N	160	N	00	N
4	20240628	141213	57	100.00	KSQ150		제약	N	N	N	N		N	49050	-350	5	-0.71	4552427800	92993	102.75	50000	50100	47850	64200	34600	49400	48954.52	2.04	0	-10493	51566	50482	48766	47682	45966	51025	48225	89	14800	500	34580	50	1	17780225	8721	-21.85	10.47	12	0.52	-2245.00	4685.00	82312	20230907	-40.41	28350	20240419	73.02	55500	-11.62	20240102	28350	73.02	20240419	98200	-50.05	20230907	28350	73.02	20240419	1.23	N	310210	500	88 억		363234	N	N	160	N	00	N
5	20240628	131211	57	100.00	KSQ150		제약	N	N	N	N		N	49100	-300	5	-0.61	3628984650	74149	81.93	50000	50100	47850	64200	34600	49400	48941.79	2.04	0	-7041	51566	50482	48766	47682	45966	51025	48225	89	14800	500	34580	50	1	17780225	8730	-21.87	10.48	12	0.42	-2245.00	4685.00	82312	20230907	-40.35	28350	20240419	73.19	55500	-11.53	20240102	28350	73.19	20240419	98200	-50.00	20230907	28350	73.19	20240419	1.23	N	310210	500	88 억		363234	N	N	160	N	00	N
6	20240628	121209	57	100.00	KSQ150		제약	N	N	N	N		N	49200	-200	5	-0.40	3335560750	68162	75.31	50000	50100	47850	64200	34600	49400	48935.78	2.04	0	-6622	51566	50482	48766	47682	45966	51025	48225	89	14800	500	34580	50	1	17780225	8748	-21.92	10.50	12	0.38	-2245.00	4685.00	82312	20230907	-40.23	28350	20240419	73.54	55500	-11.35	20240102	28350	73.54	20240419	98200	-49.90	20230907	28350	73.54	20240419	1.23	N	310210	500	88 억		363234	N	N	160	N	00	N
7	20240628	111149	57	100.00	KSQ150		제약	N	N	N	N		N	49100	-300	5	-0.61	3071022950	62785	69.37	50000	50100	47850	64200	34600	49400	48913.32	2.04	0	-5155	51566	50482	48766	47682	45966	51025	48225	89	14800	500	34580	50	1	17780225	8730	-21.87	10.48	12	0.35	-2245.00	4685.00	82312	20230907	-40.35	28350	20240419	73.19	55500	-11.53	20240102	28350	73.19	20240419	98200	-50.00	20230907	28350	73.19	20240419	1.23	N	310210	500	88 억		363234	N	N	160	N	00	N
8	20240628	101146	57	100.00	KSQ150		제약	N	N	N	N		N	49200	-200	5	-0.40	2470300350	50463	55.76	50000	50100	47850	64200	34600	49400	48952.70	2.04	0	-2753	51566	50482	48766	47682	45966	51025	48225	89	14800	500	34580	50	1	17780225	8748	-21.92	10.50	12	0.28	-2245.00	4685.00	82312	20230907	-40.23	28350	20240419	73.54	55500	-11.35	20240102	28350	73.54	20240419	98200	-49.90	20230907	28350	73.54	20240419	1.23	N	310210	500	88 억		363234	N	N	160	N	00	N
9	20240628	091152	57	100.00	KSQ150		제약	N	N	N	N		N	49200	-200	5	-0.40	727284200	14637	16.17	50000	50100	48950	64200	34600	49400	49688.06	2.04	0	-2010	51566	50482	48766	47682	45966	51025	48225	89	14800	500	34580	50	1	17780225	8748	-21.92	10.50	12	0.08	-2245.00	4685.00	82312	20230907	-40.23	28350	20240419	73.54	55500	-11.35	20240102	28350	73.54	20240419	98200	-49.90	20230907	28350	73.54	20240419	1.23	N	310210	500	88 억		363234	N	N	160	N	00	N
10	20240627	161139	57	100.00	KSQ150		제약	N	N	N	N		N	49400	50	2	0.10	4436991600	90238	53.93	47100	49850	47050	64100	34550	49350	49169.83	2.05	0	-7423	51350	50350	48650	47650	45950	50850	48150	89	14750	500	34540	50	1	17780225	8783	-22.00	10.54	12	0.51	-2245.00	4685.00	82312	20230907	-39.98	28350	20240419	74.25	55500	-10.99	20240102	28350	74.25	20240419	98200	-49.69	20230907	28350	74.25	20240419	1.17	N	310210	500	88 억		363867	N	N	160	N	00	N
11	20240627	151147	57	100.00	KSQ150		제약	N	N	N	N		N	49300	-50	5	-0.10	4294792350	87358	52.21	47100	49850	47050	64100	34550	49350	49163.12	2.05	0	-6817	51350	50350	48650	47650	45950	50850	48150	89	14750	500	34540	50	1	17780225	8766	-21.96	10.52	12	0.49	-2245.00	4685.00	82312	20230907	-40.11	28350	20240419	73.90	55500	-11.17	20240102	28350	73.90	20240419	98200	-49.80	20230907	28350	73.90	20240419	1.17	N	310210	500	88 억		363867	N	N	128	N	00	N
12	20240627	141145	57	100.00	KSQ150		제약	N	N	N	N		N	49050	-300	5	-0.61	3786220450	77055	46.05	47100	49850	47050	64100	34550	49350	49136.59	2.05	0	-7795	51350	50350	48650	47650	45950	50850	48150	89	14750	500	34540	50	1	17780225	8721	-21.85	10.47	12	0.43	-2245.00	4685.00	82312	20230907	-40.41	28350	20240419	73.02	55500	-11.62	20240102	28350	73.02	20240419	98200	-50.05	20230907	28350	73.02	20240419	1.17	N	310210	500	88 억		363867	N	N	128	N	00	N
13	20240627	131145	57	100.00	KSQ150		제약	N	N	N	N		N	49600	250	2	0.51	3279175450	66787	39.92	47100	49850	47050	64100	34550	49350	49099.00	2.05	0	-4289	51350	50350	48650	47650	45950	50850	48150	89	14750	500	34540	50	1	17780225	8819	-22.09	10.59	12	0.38	-2245.00	4685.00	82312	20230907	-39.74	28350	20240419	74.96	55500	-10.63	20240102	28350	74.96	20240419	98200	-49.49	20230907	28350	74.96	20240419	1.17	N	310210	500	88 억		363867	N	N	128	N	00	N
14	20240627	121147	57	100.00	KSQ150		제약	N	N	N	N		N	49350	0	3	0.00	2676819250	54582	32.62	47100	49850	47050	64100	34550	49350	49042.16	2.05	0	-5922	51350	50350	48650	47650	45950	50850	48150	89	14750	500	34540	50	1	17780225	8775	-21.98	10.53	12	0.31	-2245.00	4685.00	82312	20230907	-40.05	28350	20240419	74.07	55500	-11.08	20240102	28350	74.07	20240419	98200	-49.75	20230907	28350	74.07	20240419	1.17	N	310210	500	88 억		363867	N	N	128	N	00	N
15	20240627	111146	57	100.00	KSQ150		제약	N	N	N	N		N	48950	-400	5	-0.81	2243184300	45749	27.34	47100	49850	47050	64100	34550	49350	49032.42	2.05	0	-5606	51350	50350	48650	47650	45950	50850	48150	89	14750	500	34540	50	1	17780225	8703	-21.80	10.45	12	0.26	-2245.00	4685.00	82312	20230907	-40.53	28350	20240419	72.66	55500	-11.80	20240102	28350	72.66	20240419	98200	-50.15	20230907	28350	72.66	20240419	1.17	N	310210	500	88 억		363867	N	N	128	N	00	N
16	20240627	101146	57	100.00	KSQ150		제약	N	N	N	N		N	49400	50	2	0.10	1539723900	31422	18.78	47100	49850	47050	64100	34550	49350	49001.45	2.05	0	-5553	51350	50350	48650	47650	45950	50850	48150	89	14750	500	34540	50	1	17780225	8783	-22.00	10.54	12	0.18	-2245.00	4685.00	82312	20230907	-39.98	28350	20240419	74.25	55500	-10.99	20240102	28350	74.25	20240419	98200	-49.69	20230907	28350	74.25	20240419	1.17	N	310210	500	88 억		363867	N	N	128	N	00	N
17	20240627	091146	57	100.00	KSQ150		제약	N	N	N	N		N	49050	-300	5	-0.61	424165150	8770	5.24	47100	49250	47050	64100	34550	49350	48365.36	2.05	0	-2686	51350	50350	48650	47650	45950	50850	48150	89	14750	500	34540	50	1	17780225	8721	-21.85	10.47	12	0.05	-2245.00	4685.00	82312	20230907	-40.41	28350	20240419	73.02	55500	-11.62	20240102	28350	73.02	20240419	98200	-50.05	20230907	28350	73.02	20240419	1.17	N	310210	500	88 억		363867	N	N	128	N	00	N
18	20240626	161141	57	100.00	KSQ150		제약	N	N	N	N		N	49350	1000	2	2.07	8070578100	167101	120.81	47750	49650	46950	62800	33850	48350	48297.24	1.99	0	8133	50750	49550	48000	46800	45250	48775	46025	89	14450	500	33840	50	1	17780225	8775	-21.98	10.53	12	0.94	-2245.00	4685.00	82312	20230907	-40.05	28350	20240419	74.07	55500	-11.08	20240102	28350	74.07	20240419	98200	-49.75	20230907	28350	74.07	20240419	1.19	N	310210	500	88 억		354656	N	N	128	N	00	N
19	20240626	151146	57	100.00	KSQ150		제약	N	N	N	N		N	49500	1150	2	2.38	8007494400	165823	119.89	47750	49650	46950	62800	33850	48350	48289.41	1.99	0	8047	50750	49550	48000	46800	45250	48775	46025	89	14450	500	33840	50	1	17780225	8801	-22.05	10.57	12	0.93	-2245.00	4685.00	82312	20230907	-39.86	28350	20240419	74.60	55500	-10.81	20240102	28350	74.60	20240419	98200	-49.59	20230907	28350	74.60	20240419	1.19	N	310210	500	88 억		354656	N	N	170	N	00	N
20	20240626	141142	57	100.00	KSQ150		제약	N	N	N	N		N	49100	750	2	1.55	6244542900	130156	94.10	47750	49200	46950	62800	33850	48350	47977.37	1.99	0	9392	50750	49550	48000	46800	45250	48775	46025	89	14450	500	33840	50	1	17780225	8730	-21.87	10.48	12	0.73	-2245.00	4685.00	82312	20230907	-40.35	28350	20240419	73.19	55500	-11.53	20240102	28350	73.19	20240419	98200	-50.00	20230907	28350	73.19	20240419	1.19	N	310210	500	88 억		354656	N	N	170	N	00	N
21	20240626	131143	57	100.00	KSQ150		제약	N	N	N	N		N	48800	450	2	0.93	5414361800	113212	81.85	47750	49200	46950	62800	33850	48350	47824.98	1.99	0	10175	50750	49550	48000	46800	45250	48775	46025	89	14450	500	33840	50	1	17780225	8677	-21.74	10.42	12	0.64	-2245.00	4685.00	82312	20230907	-40.71	28350	20240419	72.13	55500	-12.07	20240102	28350	72.13	20240419	98200	-50.31	20230907	28350	72.13	20240419	1.19	N	310210	500	88 억		354656	N	N	170	N	00	N
22	20240626	121141	57	100.00	KSQ150		제약	N	N	N	N		N	48350	0	3	0.00	5279140900	110434	79.84	47750	49200	46950	62800	33850	48350	47803.58	1.99	0	9748	50750	49550	48000	46800	45250	48775	46025	89	14450	500	33840	50	1	17780225	8597	-21.54	10.32	12	0.62	-2245.00	4685.00	82312	20230907	-41.26	28350	20240419	70.55	55500	-12.88	20240102	28350	70.55	20240419	98200	-50.76	20230907	28350	70.55	20240419	1.19	N	310210	500	88 억		354656	N	N	170	N	00	N
23	20240626	111143	57	100.00	KSQ150		제약	N	N	N	N		N	48450	100	2	0.21	3367646200	70426	50.92	47750	49200	46950	62800	33850	48350	47818.22	1.99	0	7978	50750	49550	48000	46800	45250	48775	46025	89	14450	500	33840	50	1	17780225	8615	-21.58	10.34	12	0.40	-2245.00	4685.00	82312	20230907	-41.14	28350	20240419	70.90	55500	-12.70	20240102	28350	70.90	20240419	98200	-50.66	20230907	28350	70.90	20240419	1.19	N	310210	500	88 억		354656	N	N	170	N	00	N
24	20240626	101141	57	100.00	KSQ150		제약	N	N	N	N		N	48400	50	2	0.10	2351940900	49570	35.84	47750	48450	46950	62800	33850	48350	47446.86	1.99	0	7515	50750	49550	48000	46800	45250	48775	46025	89	14450	500	33840	50	1	17780225	8606	-21.56	10.33	12	0.28	-2245.00	4685.00	82312	20230907	-41.20	28350	20240419	70.72	55500	-12.79	20240102	28350	70.72	20240419	98200	-50.71	20230907	28350	70.72	20240419	1.19	N	310210	500	88 억		354656	N	N	170	N	00	N
25	20240626	091145	57	100.00	KSQ150		제약	N	N	N	N		N	47550	-800	5	-1.65	462812800	9744	7.04	47750	48250	47050	62800	33850	48350	47497.21	1.99	0	1518	50750	49550	48000	46800	45250	48775	46025	89	14450	500	33840	50	1	17780225	8454	-21.18	10.15	12	0.05	-2245.00	4685.00	82312	20230907	-42.23	28350	20240419	67.72	55500	-14.32	20240102	28350	67.72	20240419	98200	-51.58	20230907	28350	67.72	20240419	1.19	N	310210	500	88 억		354656	N	N	170	N	00	N
26	20240625	161140	57	100.00	KSQ150		제약	N	N	N	N		N	48350	-150	5	-0.31	6558633350	138004	60.31	49050	49200	46450	63000	33950	48500	47524.68	2.08	0	-23721	52766	50632	49466	47332	46166	50050	46750	89	14500	500	33950	50	1	17780225	8597	-21.54	10.32	12	0.78	-2245.00	4685.00	82312	20230907	-41.26	28350	20240419	70.55	55500	-12.88	20240102	28350	70.55	20240419	98200	-50.76	20230907	28350	70.55	20240419	1.16	N	310210	500	88 억		369489	N	N	170	N	00	N
27	20240625	151137	57	100.00	KSQ150		제약	N	N	N	N		N	48900	400	2	0.82	6447032000	135701	59.30	49050	49200	46450	63000	33950	48500	47509.02	2.08	0	-23290	52766	50632	49466	47332	46166	50050	46750	89	14500	500	33950	50	1	17780225	8695	-21.78	10.44	12	0.76	-2245.00	4685.00	82312	20230907	-40.59	28350	20240419	72.49	55500	-11.89	20240102	28350	72.49	20240419	98200	-50.20	20230907	28350	72.49	20240419	1.16	N	310210	500	88 억		369489	N	N	311	N	00	N
28	20240625	141141	57	100.00	KSQ150		제약	N	N	N	N		N	47700	-800	5	-1.65	5120040400	108367	47.35	49050	49200	46450	63000	33950	48500	47247.11	2.08	0	-15962	52766	50632	49466	47332	46166	50050	46750	89	14500	500	33950	50	1	17780225	8481	-21.25	10.18	12	0.61	-2245.00	4685.00	82312	20230907	-42.05	28350	20240419	68.25	55500	-14.05	20240102	28350	68.25	20240419	98200	-51.43	20230907	28350	68.25	20240419	1.16	N	310210	500	88 억		369489	N	N	311	N	00	N
29	20240625	131141	57	100.00	KSQ150		제약	N	N	N	N		N	47100	-1400	5	-2.89	4445469650	94046	41.10	49050	49200	46450	63000	33950	48500	47268.97	2.08	0	-17690	52766	50632	49466	47332	46166	50050	46750	89	14500	500	33950	50	1	17780225	8374	-20.98	10.05	12	0.53	-2245.00	4685.00	82312	20230907	-42.78	28350	20240419	66.14	55500	-15.14	20240102	28350	66.14	20240419	98200	-52.04	20230907	28350	66.14	20240419	1.16	N	310210	500	88 억		369489	N	N	311	N	00	N
30	20240625	121144	57	100.00	KSQ150		제약	N	N	N	N		N	46500	-2000	5	-4.12	4076409500	86183	37.66	49050	49200	46450	63000	33950	48500	47299.32	2.08	0	-18597	52766	50632	49466	47332	46166	50050	46750	89	14500	500	33950	50	1	17780225	8268	-20.71	9.93	12	0.48	-2245.00	4685.00	82312	20230907	-43.51	28350	20240419	64.02	55500	-16.22	20240102	28350	64.02	20240419	98200	-52.65	20230907	28350	64.02	20240419	1.16	N	310210	500	88 억		369489	N	N	311	N	00	N
31	20240625	111142	57	100.00	KSQ150		제약	N	N	N	N		N	47050	-1450	5	-2.99	3220925300	67853	29.65	49050	49200	46750	63000	33950	48500	47469.01	2.08	0	-14178	52766	50632	49466	47332	46166	50050	46750	89	14500	500	33950	50	1	17780225	8366	-20.96	10.04	12	0.38	-2245.00	4685.00	82312	20230907	-42.84	28350	20240419	65.96	55500	-15.23	20240102	28350	65.96	20240419	98200	-52.09	20230907	28350	65.96	20240419	1.16	N	310210	500	88 억		369489	N	N	311	N	00	N
32	20240625	101141	57	100.00	KSQ150		제약	N	N	N	N		N	47250	-1250	5	-2.58	2121314000	44449	19.42	49050	49200	46750	63000	33950	48500	47724.50	2.08	0	-6596	52766	50632	49466	47332	46166	50050	46750	89	14500	500	33950	50	1	17780225	8401	-21.05	10.09	12	0.25	-2245.00	4685.00	82312	20230907	-42.60	28350	20240419	66.67	55500	-14.86	20240102	28350	66.67	20240419	98200	-51.88	20230907	28350	66.67	20240419	1.16	N	310210	500	88 억		369489	N	N	311	N	00	N
33	20240625	091140	57	100.00	KSQ150		제약	N	N	N	N		N	48800	300	2	0.62	355381700	7325	3.20	49050	49200	48000	63000	33950	48500	48516.30	2.08	0	-1310	52766	50632	49466	47332	46166	50050	46750	89	14500	500	33950	50	1	17780225	8677	-21.74	10.42	12	0.04	-2245.00	4685.00	82312	20230907	-40.71	28350	20240419	72.13	55500	-12.07	20240102	28350	72.13	20240419	98200	-50.31	20230907	28350	72.13	20240419	1.16	N	310210	500	88 억		369489	N	N	311	N	00	N
34	20240624	161140	57	100.00	KSQ150		제약	N	N	N	N		N	48500	-1800	5	-3.58	11303473750	227860	43.43	51000	51600	48300	65300	35300	50300	49607.16	2.41	0	-73148	52833	51566	49333	48066	45833	52200	48700	89	15000	500	35210	50	1	17780225	8623	-21.60	10.35	12	1.28	-2245.00	4685.00	82312	20230907	-41.08	28350	20240419	71.08	55500	-12.61	20240102	28350	71.08	20240419	98200	-50.61	20230907	28350	71.08	20240419	1.07	N	310210	500	88 억		429093	N	N	311	N	00	N
35	20240624	151136	57	100.00	KSQ150		제약	N	N	N	N		N	48450	-1850	5	-3.68	11053566550	222705	42.45	51000	51600	48300	65300	35300	50300	49633.22	2.41	0	-71981	52833	51566	49333	48066	45833	52200	48700	89	15000	500	35210	50	1	17780225	8615	-21.58	10.34	12	1.25	-2245.00	4685.00	82312	20230907	-41.14	28350	20240419	70.90	55500	-12.70	20240102	28350	70.90	20240419	98200	-50.66	20230907	28350	70.90	20240419	1.07	N	310210	500	88 억		429093	N	N	414	N	00	N
36	20240624	141138	57	100.00	KSQ150		제약	N	N	N	N		N	48800	-1500	5	-2.98	9941921550	199849	38.09	51000	51600	48500	65300	35300	50300	49747.17	2.41	0	-67940	52833	51566	49333	48066	45833	52200	48700	89	15000	500	35210	50	1	17780225	8677	-21.74	10.42	12	1.12	-2245.00	4685.00	82312	20230907	-40.71	28350	20240419	72.13	55500	-12.07	20240102	28350	72.13	20240419	98200	-50.31	20230907	28350	72.13	20240419	1.07	N	310210	500	88 억		429093	N	N	414	N	00	N
37	20240624	131135	57	100.00	KSQ150		제약	N	N	N	N		N	49200	-1100	5	-2.19	9289616750	186484	35.55	51000	51600	48500	65300	35300	50300	49814.55	2.41	0	-60818	52833	51566	49333	48066	45833	52200	48700	89	15000	500	35210	50	1	17780225	8748	-21.92	10.50	12	1.05	-2245.00	4685.00	82312	20230907	-40.23	28350	20240419	73.54	55500	-11.35	20240102	28350	73.54	20240419	98200	-49.90	20230907	28350	73.54	20240419	1.07	N	310210	500	88 억		429093	N	N	414	N	00	N
38	20240624	121137	57	100.00	KSQ150		제약	N	N	N	N		N	49150	-1150	5	-2.29	8552257750	171533	32.70	51000	51600	48500	65300	35300	50300	49857.80	2.41	0	-55336	52833	51566	49333	48066	45833	52200	48700	89	15000	500	35210	50	1	17780225	8739	-21.89	10.49	12	0.96	-2245.00	4685.00	82312	20230907	-40.29	28350	20240419	73.37	55500	-11.44	20240102	28350	73.37	20240419	98200	-49.95	20230907	28350	73.37	20240419	1.07	N	310210	500	88 억		429093	N	N	414	N	00	N
39	20240624	111139	57	100.00	KSQ150		제약	N	N	N	N		N	49050	-1250	5	-2.49	7473897400	149531	28.50	51000	51600	49050	65300	35300	50300	49982.26	2.41	0	-55282	52833	51566	49333	48066	45833	52200	48700	89	15000	500	35210	50	1	17780225	8721	-21.85	10.47	12	0.84	-2245.00	4685.00	82312	20230907	-40.41	28350	20240419	73.02	55500	-11.62	20240102	28350	73.02	20240419	98200	-50.05	20230907	28350	73.02	20240419	1.07	N	310210	500	88 억		429093	N	N	414	N	00	N
40	20240624	101137	57	100.00	KSQ150		제약	N	N	N	N		N	50100	-200	5	-0.40	3900227150	77493	14.77	51000	51600	49600	65300	35300	50300	50330.06	2.41	0	-21298	52833	51566	49333	48066	45833	52200	48700	89	15000	500	35210	100	1	17780225	8908	-22.32	10.69	12	0.44	-2245.00	4685.00	82312	20230907	-39.13	28350	20240419	76.72	55500	-9.73	20240102	28350	76.72	20240419	98200	-48.98	20230907	28350	76.72	20240419	1.07	N	310210	500	88 억		429093	N	N	414	N	00	N
41	20240624	091137	57	100.00	KSQ150		제약	N	N	N	N		N	50200	-100	5	-0.20	2051004000	40473	7.71	51000	51600	49950	65300	35300	50300	50675.86	2.41	0	-12418	52833	51566	49333	48066	45833	52200	48700	89	15000	500	35210	100	1	17780225	8926	-22.36	10.72	12	0.23	-2245.00	4685.00	82312	20230907	-39.01	28350	20240419	77.07	55500	-9.55	20240102	28350	77.07	20240419	98200	-48.88	20230907	28350	77.07	20240419	1.07	N	310210	500	88 억		429093	N	N	414	N	00	N
42	20240621	161058	57	100.00	KSQ150		제약	N	N	N	N		N	50300	3750	2	8.06	25907845400	523366	391.17	49900	50600	47100	60500	32600	46550	49501.43	2.15	0	39591	48350	47450	46550	45650	44750	47900	46100	89	13950	500	32580	100	1	17780225	8943	-22.41	10.74	12	2.94	-2245.00	4685.00	82312	20230907	-38.89	28350	20240419	77.43	55500	-9.37	20240102	28350	77.43	20240419	98200	-48.78	20230907	28350	77.43	20240419	1.07	N	310210	500	88 억		381913	N	N	414	N	00	N
43	20240621	151059	57	100.00	KSQ150		제약	N	N	N	N		N	50100	3550	2	7.63	25437363300	514003	384.17	49900	50600	47100	60500	32600	46550	49488.74	2.15	0	34338	48350	47450	46550	45650	44750	47900	46100	89	13950	500	32580	100	1	17780225	8908	-22.32	10.69	12	2.89	-2245.00	4685.00	82312	20230907	-39.13	28350	20240419	76.72	55500	-9.73	20240102	28350	76.72	20240419	98200	-48.98	20230907	28350	76.72	20240419	1.07	N	310210	500	88 억		381913	N	N	222	N	00	N
44	20240621	141057	57	100.00	KSQ150		제약	N	N	N	N		N	50200	3650	2	7.84	23306073450	471479	352.39	49900	50600	47100	60500	32600	46550	49431.84	2.15	0	31677	48350	47450	46550	45650	44750	47900	46100	89	13950	500	32580	100	1	17780225	8926	-22.36	10.72	12	2.65	-2245.00	4685.00	82312	20230907	-39.01	28350	20240419	77.07	55500	-9.55	20240102	28350	77.07	20240419	98200	-48.88	20230907	28350	77.07	20240419	1.07	N	310210	500	88 억		381913	N	N	222	N	00	N
45	20240621	131059	57	100.00	KSQ150		제약	N	N	N	N		N	49900	3350	2	7.20	18762565900	381011	284.77	49900	50500	47100	60500	32600	46550	49244.16	2.15	0	20284	48350	47450	46550	45650	44750	47900	46100	89	13950	500	32580	50	1	17780225	8872	-22.23	10.65	12	2.14	-2245.00	4685.00	82312	20230907	-39.38	28350	20240419	76.01	55500	-10.09	20240102	28350	76.01	20240419	98200	-49.19	20230907	28350	76.01	20240419	1.07	N	310210	500	88 억		381913	N	N	222	N	00	N
46	20240621	121102	57	100.00	KSQ150		제약	N	N	N	N		N	49900	3350	2	7.20	17429660550	354283	264.80	49900	50500	47100	60500	32600	46550	49197.00	2.15	0	14612	48350	47450	46550	45650	44750	47900	46100	89	13950	500	32580	50	1	17780225	8872	-22.23	10.65	12	1.99	-2245.00	4685.00	82312	20230907	-39.38	28350	20240419	76.01	55500	-10.09	20240102	28350	76.01	20240419	98200	-49.19	20230907	28350	76.01	20240419	1.07	N	310210	500	88 억		381913	N	N	222	N	00	N
47	20240621	111100	57	100.00	KSQ150		제약	N	N	N	N		N	49650	3100	2	6.66	13487727350	275472	205.89	49900	49900	47100	60500	32600	46550	48962.24	2.15	0	-259	48350	47450	46550	45650	44750	47900	46100	89	13950	500	32580	50	1	17780225	8828	-22.12	10.60	12	1.55	-2245.00	4685.00	82312	20230907	-39.68	28350	20240419	75.13	55500	-10.54	20240102	28350	75.13	20240419	98200	-49.44	20230907	28350	75.13	20240419	1.07	N	310210	500	88 억		381913	N	N	222	N	00	N
48	20240621	101056	57	100.00	KSQ150		제약	N	N	N	N		N	49550	3000	2	6.44	10361622700	212357	158.72	49900	49900	47100	60500	32600	46550	48793.41	2.15	0	-12870	48350	47450	46550	45650	44750	47900	46100	89	13950	500	32580	50	1	17780225	8810	-22.07	10.58	12	1.19	-2245.00	4685.00	82312	20230907	-39.80	28350	20240419	74.78	55500	-10.72	20240102	28350	74.78	20240419	98200	-49.54	20230907	28350	74.78	20240419	1.07	N	310210	500	88 억		381913	N	N	222	N	00	N
49	20240621	091102	57	100.00	KSQ150		제약	N	N	N	N		N	47950	1400	2	3.01	4601627900	93973	70.24	49900	49900	47900	60500	32600	46550	48967.55	2.15	0	-23565	48350	47450	46550	45650	44750	47900	46100	89	13950	500	32580	50	1	17780225	8526	-21.36	10.23	12	0.53	-2245.00	4685.00	82312	20230907	-41.75	28350	20240419	69.14	55500	-13.60	20240102	28350	69.14	20240419	98200	-51.17	20230907	28350	69.14	20240419	1.07	N	310210	500	88 억		381913	N	N	222	N	00	N
50	20240620	161053	57	100.00	KSQ150		제약	N	N	N	N		N	46550	250	2	0.54	6230299900	133388	30.91	46300	47450	45650	60100	32450	46300	46708.26	2.36	0	-36861	50966	48632	45466	43132	39966	49800	44300	89	13800	500	32410	50	1	17780225	8277	-20.73	9.94	12	0.75	-2245.00	4685.00	82312	20230907	-43.45	28350	20240419	64.20	55500	-16.13	20240102	28350	64.20	20240419	98200	-52.60	20230907	28350	64.20	20240419	1.02	N	310210	500	88 억		419200	N	N	222	N	00	N
51	20240620	151050	57	100.00	KSQ150		제약	N	N	N	N		N	46650	350	2	0.76	6090879150	130398	30.22	46300	47450	45650	60100	32450	46300	46709.91	2.36	0	-36436	50966	48632	45466	43132	39966	49800	44300	89	13800	500	32410	50	1	17780225	8294	-20.78	9.96	12	0.73	-2245.00	4685.00	82312	20230907	-43.33	28350	20240419	64.55	55500	-15.95	20240102	28350	64.55	20240419	98200	-52.49	20230907	28350	64.55	20240419	1.02	N	310210	500	88 억		419200	N	N	2044	N	00	N
52	20240620	141055	57	100.00	KSQ150		제약	N	N	N	N		N	46950	650	2	1.40	5266313950	112785	26.14	46300	47450	45650	60100	32450	46300	46693.39	2.36	0	-27857	50966	48632	45466	43132	39966	49800	44300	89	13800	500	32410	50	1	17780225	8348	-20.91	10.02	12	0.63	-2245.00	4685.00	82312	20230907	-42.96	28350	20240419	65.61	55500	-15.41	20240102	28350	65.61	20240419	98200	-52.19	20230907	28350	65.61	20240419	1.02	N	310210	500	88 억		419200	N	N	2044	N	00	N
53	20240620	131054	57	100.00	KSQ150		제약	N	N	N	N		N	46300	0	3	0.00	3682352400	79123	18.34	46300	47300	45650	60100	32450	46300	46539.60	2.36	0	-24014	50966	48632	45466	43132	39966	49800	44300	89	13800	500	32410	50	1	17780225	8232	-20.62	9.88	12	0.45	-2245.00	4685.00	82312	20230907	-43.75	28350	20240419	63.32	55500	-16.58	20240102	28350	63.32	20240419	98200	-52.85	20230907	28350	63.32	20240419	1.02	N	310210	500	88 억		419200	N	N	2044	N	00	N
54	20240620	121053	57	100.00	KSQ150		제약	N	N	N	N		N	46650	350	2	0.76	3185026500	68367	15.84	46300	47300	45650	60100	32450	46300	46587.19	2.36	0	-21210	50966	48632	45466	43132	39966	49800	44300	89	13800	500	32410	50	1	17780225	8294	-20.78	9.96	12	0.38	-2245.00	4685.00	82312	20230907	-43.33	28350	20240419	64.55	55500	-15.95	20240102	28350	64.55	20240419	98200	-52.49	20230907	28350	64.55	20240419	1.02	N	310210	500	88 억		419200	N	N	2044	N	00	N
55	20240620	111055	57	100.00	KSQ150		제약	N	N	N	N		N	46600	300	2	0.65	2887167850	61953	14.36	46300	47300	45650	60100	32450	46300	46602.55	2.36	0	-20082	50966	48632	45466	43132	39966	49800	44300	89	13800	500	32410	50	1	17780225	8286	-20.76	9.95	12	0.35	-2245.00	4685.00	82312	20230907	-43.39	28350	20240419	64.37	55500	-16.04	20240102	28350	64.37	20240419	98200	-52.55	20230907	28350	64.37	20240419	1.02	N	310210	500	88 억		419200	N	N	2044	N	00	N
56	20240620	101056	57	100.00	KSQ150		제약	N	N	N	N		N	46550	250	2	0.54	2452426150	52584	12.19	46300	47300	45650	60100	32450	46300	46638.26	2.36	0	-16791	50966	48632	45466	43132	39966	49800	44300	89	13800	500	32410	50	1	17780225	8277	-20.73	9.94	12	0.30	-2245.00	4685.00	82312	20230907	-43.45	28350	20240419	64.20	55500	-16.13	20240102	28350	64.20	20240419	98200	-52.60	20230907	28350	64.20	20240419	1.02	N	310210	500	88 억		419200	N	N	2044	N	00	N
57	20240620	091100	57	100.00	KSQ150		제약	N	N	N	N		N	46350	50	2	0.11	510944600	11074	2.57	46300	46550	45650	60100	32450	46300	46139.12	2.36	0	-4519	50966	48632	45466	43132	39966	49800	44300	89	13800	500	32410	50	1	17780225	8241	-20.65	9.89	12	0.06	-2245.00	4685.00	82312	20230907	-43.69	28350	20240419	63.49	55500	-16.49	20240102	28350	63.49	20240419	98200	-52.80	20230907	28350	63.49	20240419	1.02	N	310210	500	88 억		419200	N	N	2044	N	00	N
58	20240619	161049	57	100.00	KSQ150		제약	N	N	N	N		N	46300	3650	2	8.56	19754181450	430801	238.10	42600	47800	42300	55400	29900	42650	45854.37	2.44	0	8575	44150	43400	41900	41150	39650	43775	41525	89	12750	500	29850	50	1	17780225	8232	-20.62	9.88	12	2.42	-2245.00	4685.00	82312	20230907	-43.75	28350	20240419	63.32	55500	-16.58	20240102	28350	63.32	20240419	98200	-52.85	20230907	28350	63.32	20240419	1.01	N	310210	500	88 억		433545	N	N	2044	N	00	N
59	20240619	151050	57	100.00	KSQ150		제약	N	N	N	N		N	45900	3250	2	7.62	19311023550	421166	232.77	42600	47800	42300	55400	29900	42650	45851.34	2.44	0	11737	44150	43400	41900	41150	39650	43775	41525	89	12750	500	29850	50	1	17780225	8161	-20.45	9.80	12	2.37	-2245.00	4685.00	82312	20230907	-44.24	28350	20240419	61.90	55500	-17.30	20240102	28350	61.90	20240419	98200	-53.26	20230907	28350	61.90	20240419	1.01	N	310210	500	88 억		433545	N	N	41	N	00	N
60	20240619	141058	57	100.00	KSQ150		제약	N	N	N	N		N	45100	2450	2	5.74	17289195500	377078	208.41	42600	47800	42300	55400	29900	42650	45850.45	2.44	0	24506	44150	43400	41900	41150	39650	43775	41525	89	12750	500	29850	50	1	17780225	8019	-20.09	9.63	12	2.12	-2245.00	4685.00	82312	20230907	-45.21	28350	20240419	59.08	55500	-18.74	20240102	28350	59.08	20240419	98200	-54.07	20230907	28350	59.08	20240419	1.01	N	310210	500	88 억		433545	N	N	41	N	00	N
61	20240619	131046	57	100.00	KSQ150		제약	N	N	N	N		N	45500	2850	2	6.68	16558660550	360981	199.51	42600	47800	42300	55400	29900	42650	45871.28	2.44	0	27013	44150	43400	41900	41150	39650	43775	41525	89	12750	500	29850	50	1	17780225	8090	-20.27	9.71	12	2.03	-2245.00	4685.00	82312	20230907	-44.72	28350	20240419	60.49	55500	-18.02	20240102	28350	60.49	20240419	98200	-53.67	20230907	28350	60.49	20240419	1.01	N	310210	500	88 억		433545	N	N	41	N	00	N
62	20240619	121048	57	100.00	KSQ150		제약	N	N	N	N		N	45650	3000	2	7.03	15705150000	342235	189.15	42600	47800	42300	55400	29900	42650	45889.96	2.44	0	28848	44150	43400	41900	41150	39650	43775	41525	89	12750	500	29850	50	1	17780225	8117	-20.33	9.74	12	1.92	-2245.00	4685.00	82312	20230907	-44.54	28350	20240419	61.02	55500	-17.75	20240102	28350	61.02	20240419	98200	-53.51	20230907	28350	61.02	20240419	1.01	N	310210	500	88 억		433545	N	N	41	N	00	N
63	20240619	111051	57	100.00	KSQ150		제약	N	N	N	N		N	46600	3950	2	9.26	14216157350	309797	171.22	42600	47800	42300	55400	29900	42650	45888.62	2.44	0	29042	44150	43400	41900	41150	39650	43775	41525	89	12750	500	29850	50	1	17780225	8286	-20.76	9.95	12	1.74	-2245.00	4685.00	82312	20230907	-43.39	28350	20240419	64.37	55500	-16.04	20240102	28350	64.37	20240419	98200	-52.55	20230907	28350	64.37	20240419	1.01	N	310210	500	88 억		433545	N	N	41	N	00	N
64	20240619	101054	57	100.00	KSQ150		제약	N	N	N	N		N	46800	4150	2	9.73	8689941700	192833	106.58	42600	46800	42300	55400	29900	42650	45064.60	2.44	0	16735	44150	43400	41900	41150	39650	43775	41525	89	12750	500	29850	50	1	17780225	8321	-20.85	9.99	12	1.08	-2245.00	4685.00	82312	20230907	-43.14	28350	20240419	65.08	55500	-15.68	20240102	28350	65.08	20240419	98200	-52.34	20230907	28350	65.08	20240419	1.01	N	310210	500	88 억		433545	N	N	41	N	00	N
65	20240619	091057	57	100.00	KSQ150		제약	N	N	N	N		N	44350	1700	2	3.99	1619623950	37082	20.49	42600	44350	42300	55400	29900	42650	43676.82	2.44	0	-898	44150	43400	41900	41150	39650	43775	41525	89	12750	500	29850	50	1	17780225	7886	-19.76	9.47	12	0.21	-2245.00	4685.00	82312	20230907	-46.12	28350	20240419	56.44	55500	-20.09	20240102	28350	56.44	20240419	98200	-54.84	20230907	28350	56.44	20240419	1.01	N	310210	500	88 억		433545	N	N	41	N	00	N
66	20240618	161044	57	100.00	KSQ150		제약	N	N	N	N		N	42650	1250	2	3.02	7443333300	179611	59.06	41550	42650	40400	53800	29000	41400	41440.52	2.59	0	-47580	46500	43950	41350	38800	36200	42650	37500	89	12400	500	28980	50	1	17780225	7583	-19.00	9.10	12	1.01	-2245.00	4685.00	82312	20230907	-48.18	28350	20240419	50.44	55500	-23.15	20240102	28350	50.44	20240419	98200	-56.57	20230907	28350	50.44	20240419	0.99	N	310210	500	88 억		460275	N	N	41	N	00	N
67	20240618	151044	57	100.00	KSQ150		제약	N	N	N	N		N	41400	0	3	0.00	6102079450	147775	48.59	41550	42300	40400	53800	29000	41400	41293.03	2.59	0	-37996	46500	43950	41350	38800	36200	42650	37500	89	12400	500	28980	50	1	17780225	7361	-18.44	8.84	12	0.83	-2245.00	4685.00	82312	20230907	-49.70	28350	20240419	46.03	55500	-25.41	20240102	28350	46.03	20240419	98200	-57.84	20230907	28350	46.03	20240419	0.99	N	310210	500	88 억		460275	N	N	1	N	00	N
68	20240618	141047	57	100.00	KSQ150		제약	N	N	N	N		N	41150	-250	5	-0.60	4933535000	119472	39.28	41550	42300	40400	53800	29000	41400	41294.47	2.59	0	-34874	46500	43950	41350	38800	36200	42650	37500	89	12400	500	28980	50	1	17780225	7317	-18.33	8.78	12	0.67	-2245.00	4685.00	82312	20230907	-50.01	28350	20240419	45.15	55500	-25.86	20240102	28350	45.15	20240419	98200	-58.10	20230907	28350	45.15	20240419	0.99	N	310210	500	88 억		460275	N	N	1	N	00	N
69	20240618	131049	57	100.00	KSQ150		제약	N	N	N	N		N	41050	-350	5	-0.85	4157104500	100581	33.07	41550	42300	40400	53800	29000	41400	41330.90	2.59	0	-32216	46500	43950	41350	38800	36200	42650	37500	89	12400	500	28980	50	1	17780225	7299	-18.29	8.76	12	0.57	-2245.00	4685.00	82312	20230907	-50.13	28350	20240419	44.80	55500	-26.04	20240102	28350	44.80	20240419	98200	-58.20	20230907	28350	44.80	20240419	0.99	N	310210	500	88 억		460275	N	N	1	N	00	N
70	20240618	121045	57	100.00	KSQ150		제약	N	N	N	N		N	41000	-400	5	-0.97	2905793650	69914	22.99	41550	42300	41000	53800	29000	41400	41562.46	2.59	0	-25720	46500	43950	41350	38800	36200	42650	37500	89	12400	500	28980	50	1	17780225	7290	-18.26	8.75	12	0.39	-2245.00	4685.00	82312	20230907	-50.19	28350	20240419	44.62	55500	-26.13	20240102	28350	44.62	20240419	98200	-58.25	20230907	28350	44.62	20240419	0.99	N	310210	500	88 억		460275	N	N	1	N	00	N
71	20240618	111045	57	100.00	KSQ150		제약	N	N	N	N		N	41600	200	2	0.48	2312729900	55567	18.27	41550	42300	41150	53800	29000	41400	41620.66	2.59	0	-16300	46500	43950	41350	38800	36200	42650	37500	89	12400	500	28980	50	1	17780225	7397	-18.53	8.88	12	0.31	-2245.00	4685.00	82312	20230907	-49.46	28350	20240419	46.74	55500	-25.05	20240102	28350	46.74	20240419	98200	-57.64	20230907	28350	46.74	20240419	0.99	N	310210	500	88 억		460275	N	N	1	N	00	N
72	20240618	101044	57	100.00	KSQ150		제약	N	N	N	N		N	41550	150	2	0.36	1539955400	36897	12.13	41550	42300	41150	53800	29000	41400	41736.83	2.59	0	-12658	46500	43950	41350	38800	36200	42650	37500	89	12400	500	28980	50	1	17780225	7388	-18.51	8.87	12	0.21	-2245.00	4685.00	82312	20230907	-49.52	28350	20240419	46.56	55500	-25.14	20240102	28350	46.56	20240419	98200	-57.69	20230907	28350	46.56	20240419	0.99	N	310210	500	88 억		460275	N	N	1	N	00	N
73	20240618	091054	57	100.00	KSQ150		제약	N	N	N	N		N	41650	250	2	0.60	271159050	6491	2.13	41550	42000	41550	53800	29000	41400	41776.07	2.59	0	-2846	46500	43950	41350	38800	36200	42650	37500	89	12400	500	28980	50	1	17780225	7405	-18.55	8.89	12	0.04	-2245.00	4685.00	82312	20230907	-49.40	28350	20240419	46.91	55500	-24.95	20240102	28350	46.91	20240419	98200	-57.59	20230907	28350	46.91	20240419	0.99	N	310210	500	88 억		460275	N	N	1	N	00	N
74	20240617	161035	57	100.00	KSQ150		제약	N	N	N	N		N	41400	-1050	5	-2.47	12581346800	303662	99.12	42500	43900	38750	55100	29750	42450	41432.09	2.42	0	-3056	48683	45566	43683	40566	38683	44625	39625	89	12650	500	29710	50	1	17780225	7361	-18.44	8.84	12	1.71	-2245.00	4685.00	82312	20230907	-49.70	28350	20240419	46.03	55500	-25.41	20240102	28350	46.03	20240419	98200	-57.84	20230907	28350	46.03	20240419	0.99	N	310210	500	88 억		429962	N	N	1	N	00	N
75	20240617	151044	57	100.00	KSQ150		제약	N	N	N	N		N	41300	-1150	5	-2.71	12300434300	296869	96.90	42500	43900	38750	55100	29750	42450	41433.88	2.42	0	462	48683	45566	43683	40566	38683	44625	39625	89	12650	500	29710	50	1	17780225	7343	-18.40	8.82	12	1.67	-2245.00	4685.00	82312	20230907	-49.83	28350	20240419	45.68	55500	-25.59	20240102	28350	45.68	20240419	98200	-57.94	20230907	28350	45.68	20240419	0.99	N	310210	500	88 억		429962	N	N	120	N	00	N
76	20240617	141033	57	100.00	KSQ150		제약	N	N	N	N		N	41350	-1100	5	-2.59	10728708050	258755	84.46	42500	43900	38750	55100	29750	42450	41462.80	2.42	0	11269	48683	45566	43683	40566	38683	44625	39625	89	12650	500	29710	50	1	17780225	7352	-18.42	8.83	12	1.46	-2245.00	4685.00	82312	20230907	-49.76	28350	20240419	45.86	55500	-25.50	20240102	28350	45.86	20240419	98200	-57.89	20230907	28350	45.86	20240419	0.99	N	310210	500	88 억		429962	N	N	120	N	00	N
77	20240617	131033	57	100.00	KSQ150		제약	N	N	N	N		N	41500	-950	5	-2.24	5542040400	131000	42.76	42500	43900	41000	55100	29750	42450	42305.65	2.42	0	-15839	48683	45566	43683	40566	38683	44625	39625	89	12650	500	29710	50	1	17780225	7379	-18.49	8.86	12	0.74	-2245.00	4685.00	82312	20230907	-49.58	28350	20240419	46.38	55500	-25.23	20240102	28350	46.38	20240419	98200	-57.74	20230907	28350	46.38	20240419	0.99	N	310210	500	88 억		429962	N	N	120	N	00	N
78	20240617	121034	57	100.00	KSQ150		제약	N	N	N	N		N	41550	-900	5	-2.12	4782979050	112676	36.78	42500	43900	41000	55100	29750	42450	42448.96	2.42	0	-15558	48683	45566	43683	40566	38683	44625	39625	89	12650	500	29710	50	1	17780225	7388	-18.51	8.87	12	0.63	-2245.00	4685.00	82312	20230907	-49.52	28350	20240419	46.56	55500	-25.14	20240102	28350	46.56	20240419	98200	-57.69	20230907	28350	46.56	20240419	0.99	N	310210	500	88 억		429962	N	N	120	N	00	N
79	20240617	111027	57	100.00	KSQ150		제약	N	N	N	N		N	41450	-1000	5	-2.36	3742045400	87506	28.56	42500	43900	41300	55100	29750	42450	42763.30	2.42	0	-12450	48683	45566	43683	40566	38683	44625	39625	89	12650	500	29710	50	1	17780225	7370	-18.46	8.85	12	0.49	-2245.00	4685.00	82312	20230907	-49.64	28350	20240419	46.21	55500	-25.32	20240102	28350	46.21	20240419	98200	-57.79	20230907	28350	46.21	20240419	0.99	N	310210	500	88 억		429962	N	N	120	N	00	N
80	20240617	101025	57	100.00	KSQ150		제약	N	N	N	N		N	42400	-50	5	-0.12	2806118850	65242	21.30	42500	43900	42100	55100	29750	42450	43010.93	2.42	0	-7552	48683	45566	43683	40566	38683	44625	39625	89	12650	500	29710	50	1	17780225	7539	-18.89	9.05	12	0.37	-2245.00	4685.00	82312	20230907	-48.49	28350	20240419	49.56	55500	-23.60	20240102	28350	49.56	20240419	98200	-56.82	20230907	28350	49.56	20240419	0.99	N	310210	500	88 억		429962	N	N	120	N	00	N
81	20240617	091029	57	100.00	KSQ150		제약	N	N	N	N		N	43700	1250	2	2.94	738896000	17145	5.60	42500	43700	42350	55100	29750	42450	43096.88	2.42	0	-6505	48683	45566	43683	40566	38683	44625	39625	89	12650	500	29710	50	1	17780225	7770	-19.47	9.33	12	0.10	-2245.00	4685.00	82312	20230907	-46.91	28350	20240419	54.14	55500	-21.26	20240102	28350	54.14	20240419	98200	-55.50	20230907	28350	54.14	20240419	0.99	N	310210	500	88 억		429962	N	N	120	N	00	N
82	20240614	160859	57	100.00	KSQ150		제약	N	N	N	N		N	42450	-3350	5	-7.31	13282688300	304960	92.22	45900	46800	41800	59500	32100	45800	43557.30	2.15	0	18117	50966	48382	46866	44282	42766	47625	43525	89	13700	500	32060	50	1	17780225	7548	-18.91	9.06	12	1.72	-2245.00	4685.00	82312	20230907	-48.43	28350	20240419	49.74	55500	-23.51	20240102	28350	49.74	20240419	98200	-56.77	20230907	28350	49.74	20240419	0.99	N	310210	500	88 억		382169	N	N	120	N	00	N
83	20240614	150902	57	100.00	KSQ150		제약	N	N	N	N		N	42100	-3700	5	-8.08	12651690600	290051	87.72	45900	46800	41800	59500	32100	45800	43618.85	2.15	0	18100	50966	48382	46866	44282	42766	47625	43525	89	13700	500	32060	50	1	17780225	7485	-18.75	8.99	12	1.63	-2245.00	4685.00	82312	20230907	-48.85	28350	20240419	48.50	55500	-24.14	20240102	28350	48.50	20240419	98200	-57.13	20230907	28350	48.50	20240419	0.99	N	310210	500	88 억		382169	N	N	6558	N	00	N
84	20240614	140901	57	100.00	KSQ150		제약	N	N	N	N		N	43200	-2600	5	-5.68	9537681750	216857	65.58	45900	46800	43050	59500	32100	45800	43981.43	2.15	0	10541	50966	48382	46866	44282	42766	47625	43525	89	13700	500	32060	50	1	17780225	7681	-19.24	9.22	12	1.22	-2245.00	4685.00	82312	20230907	-47.52	28350	20240419	52.38	55500	-22.16	20240102	28350	52.38	20240419	98200	-56.01	20230907	28350	52.38	20240419	0.99	N	310210	500	88 억		382169	N	N	6558	N	00	N
85	20240614	130904	57	100.00	KSQ150		제약	N	N	N	N		N	43250	-2550	5	-5.57	8397674000	190500	57.61	45900	46800	43050	59500	32100	45800	44082.28	2.15	0	11425	50966	48382	46866	44282	42766	47625	43525	89	13700	500	32060	50	1	17780225	7690	-19.27	9.23	12	1.07	-2245.00	4685.00	82312	20230907	-47.46	28350	20240419	52.56	55500	-22.07	20240102	28350	52.56	20240419	98200	-55.96	20230907	28350	52.56	20240419	0.99	N	310210	500	88 억		382169	N	N	6558	N	00	N
86	20240614	120906	57	100.00	KSQ150		제약	N	N	N	N		N	43600	-2200	5	-4.80	7423110150	168120	50.84	45900	46800	43050	59500	32100	45800	44153.64	2.15	0	20603	50966	48382	46866	44282	42766	47625	43525	89	13700	500	32060	50	1	17780225	7752	-19.42	9.31	12	0.95	-2245.00	4685.00	82312	20230907	-47.03	28350	20240419	53.79	55500	-21.44	20240102	28350	53.79	20240419	98200	-55.60	20230907	28350	53.79	20240419	0.99	N	310210	500	88 억		382169	N	N	6558	N	00	N
87	20240614	111015	57	100.00	KSQ150		제약	N	N	N	N		N	43750	-2050	5	-4.48	6090804500	137474	41.57	45900	46800	43050	59500	32100	45800	44305.14	2.15	0	26341	50966	48382	46866	44282	42766	47625	43525	89	13700	500	32060	50	1	17780225	7779	-19.49	9.34	12	0.77	-2245.00	4685.00	82312	20230907	-46.85	28350	20240419	54.32	55500	-21.17	20240102	28350	54.32	20240419	98200	-55.45	20230907	28350	54.32	20240419	0.99	N	310210	500	88 억		382169	N	N	6558	N	00	N
88	20240614	101015	57	100.00	KSQ150		제약	N	N	N	N		N	44200	-1600	5	-3.49	4591904450	103216	31.21	45900	46800	43050	59500	32100	45800	44488.30	2.15	0	24619	50966	48382	46866	44282	42766	47625	43525	89	13700	500	32060	50	1	17780225	7859	-19.69	9.43	12	0.58	-2245.00	4685.00	82312	20230907	-46.30	28350	20240419	55.91	55500	-20.36	20240102	28350	55.91	20240419	98200	-54.99	20230907	28350	55.91	20240419	0.99	N	310210	500	88 억		382169	N	N	6558	N	00	N
89	20240614	091021	57	100.00	KSQ150		제약	N	N	N	N		N	46300	500	2	1.09	690039000	14877	4.50	45900	46800	45700	59500	32100	45800	46382.94	2.15	0	-2986	50966	48382	46866	44282	42766	47625	43525	89	13700	500	32060	50	1	17780225	8232	-20.62	9.88	12	0.08	-2245.00	4685.00	82312	20230907	-43.75	28350	20240419	63.32	55500	-16.58	20240102	28350	63.32	20240419	98200	-52.85	20230907	28350	63.32	20240419	0.99	N	310210	500	88 억		382169	N	N	6558	N	00	N
90	20240613	161004	57	100.00	KSQ150		제약	N	N	N	N		N	45800	-3050	5	-6.24	15464838900	327855	250.05	49350	49450	45350	63500	34200	48850	47172.26	2.19	0	-7025	49950	49400	48950	48400	47950	49175	48175	89	14650	500	34190	50	1	17780225	8143	-20.40	9.78	12	1.84	-2245.00	4685.00	82312	20230907	-44.36	28350	20240419	61.55	55500	-17.48	20240102	28350	61.55	20240419	98200	-53.36	20230907	28350	61.55	20240419	0.98	N	310210	500	88 억		388971	N	N	6254	N	00	N
91	20240613	151022	57	100.00	KSQ150		제약	N	N	N	N		N	45950	-2900	5	-5.94	13164332650	277578	211.70	49350	49450	45600	63500	34200	48850	47425.71	2.19	0	-3935	49950	49400	48950	48400	47950	49175	48175	89	14650	500	34190	50	1	17780225	8170	-20.47	9.81	12	1.56	-2245.00	4685.00	82312	20230907	-44.18	28350	20240419	62.08	55500	-17.21	20240102	28350	62.08	20240419	98200	-53.21	20230907	28350	62.08	20240419	0.98	N	310210	500	88 억		388971	N	N	215	N	00	N
92	20240613	141011	57	100.00	KSQ150		제약	N	N	N	N		N	47050	-1800	5	-3.68	8815988100	183494	139.95	49350	49450	45600	63500	34200	48850	48045.10	2.19	0	-13809	49950	49400	48950	48400	47950	49175	48175	89	14650	500	34190	50	1	17780225	8366	-20.96	10.04	12	1.03	-2245.00	4685.00	82312	20230907	-42.84	28350	20240419	65.96	55500	-15.23	20240102	28350	65.96	20240419	98200	-52.09	20230907	28350	65.96	20240419	0.98	N	310210	500	88 억		388971	N	N	215	N	00	N
93	20240613	131008	57	100.00	KSQ150		제약	N	N	N	N		N	48650	-200	5	-0.41	4648778250	94854	72.34	49350	49450	48600	63500	34200	48850	49009.83	2.19	0	-16848	49950	49400	48950	48400	47950	49175	48175	89	14650	500	34190	50	1	17780225	8650	-21.67	10.38	12	0.53	-2245.00	4685.00	82312	20230907	-40.90	28350	20240419	71.60	55500	-12.34	20240102	28350	71.60	20240419	98200	-50.46	20230907	28350	71.60	20240419	0.98	N	310210	500	88 억		388971	N	N	215	N	00	N
94	20240613	121012	57	100.00	KSQ150		제약	N	N	N	N		N	48850	0	3	0.00	3848902400	78434	59.82	49350	49450	48600	63500	34200	48850	49071.86	2.19	0	-9743	49950	49400	48950	48400	47950	49175	48175	89	14650	500	34190	50	1	17780225	8686	-21.76	10.43	12	0.44	-2245.00	4685.00	82312	20230907	-40.65	28350	20240419	72.31	55500	-11.98	20240102	28350	72.31	20240419	98200	-50.25	20230907	28350	72.31	20240419	0.98	N	310210	500	88 억		388971	N	N	215	N	00	N
95	20240613	111005	57	100.00	KSQ150		제약	N	N	N	N		N	48800	-50	5	-0.10	3528864000	71888	54.83	49350	49450	48600	63500	34200	48850	49088.36	2.19	0	-8807	49950	49400	48950	48400	47950	49175	48175	89	14650	500	34190	50	1	17780225	8677	-21.74	10.42	12	0.40	-2245.00	4685.00	82312	20230907	-40.71	28350	20240419	72.13	55500	-12.07	20240102	28350	72.13	20240419	98200	-50.31	20230907	28350	72.13	20240419	0.98	N	310210	500	88 억		388971	N	N	215	N	00	N
96	20240613	101005	57	100.00	KSQ150		제약	N	N	N	N		N	49150	300	2	0.61	2277942600	46429	35.41	49350	49450	48600	63500	34200	48850	49062.93	2.19	0	-2001	49950	49400	48950	48400	47950	49175	48175	89	14650	500	34190	50	1	17780225	8739	-21.89	10.49	12	0.26	-2245.00	4685.00	82312	20230907	-40.29	28350	20240419	73.37	55500	-11.44	20240102	28350	73.37	20240419	98200	-49.95	20230907	28350	73.37	20240419	0.98	N	310210	500	88 억		388971	N	N	215	N	00	N
97	20240613	091014	57	100.00	KSQ150		제약	N	N	N	N		N	48850	0	3	0.00	418008150	8540	6.51	49350	49350	48700	63500	34200	48850	48947.09	2.19	0	263	49950	49400	48950	48400	47950	49175	48175	89	14650	500	34190	50	1	17780225	8686	-21.76	10.43	12	0.05	-2245.00	4685.00	82312	20230907	-40.65	28350	20240419	72.31	55500	-11.98	20240102	28350	72.31	20240419	98200	-50.25	20230907	28350	72.31	20240419	0.98	N	310210	500	88 억		388971	N	N	215	N	00	N
98	20240612	160956	57	100.00	KSQ150		제약	N	N	N	N		N	48850	-50	5	-0.10	6416485300	130925	73.36	48900	49500	48500	63500	34250	48900	49008.90	2.23	0	-7796	50700	49800	48100	47200	45500	50250	47650	89	14600	500	34230	50	1	17780225	8686	-21.76	10.43	12	0.74	-2245.00	4685.00	82312	20230907	-40.65	28350	20240419	72.31	55500	-11.98	20240102	28350	72.31	20240419	98200	-50.25	20230907	28350	72.31	20240419	0.95	N	310210	500	88 억		396967	N	N	215	N	00	N
99	20240612	151008	57	100.00	KSQ150		제약	N	N	N	N		N	48900	0	3	0.00	6147778550	125426	70.28	48900	49500	48500	63500	34250	48900	49015.18	2.23	0	-8093	50700	49800	48100	47200	45500	50250	47650	89	14600	500	34230	50	1	17780225	8695	-21.78	10.44	12	0.71	-2245.00	4685.00	82312	20230907	-40.59	28350	20240419	72.49	55500	-11.89	20240102	28350	72.49	20240419	98200	-50.20	20230907	28350	72.49	20240419	0.95	N	310210	500	88 억		396967	N	N	198	N	00	N
100	20240612	141000	57	100.00	KSQ150		제약	N	N	N	N		N	48850	-50	5	-0.10	5739830750	117076	65.60	48900	49500	48500	63500	34250	48900	49026.54	2.23	0	-7175	50700	49800	48100	47200	45500	50250	47650	89	14600	500	34230	50	1	17780225	8686	-21.76	10.43	12	0.66	-2245.00	4685.00	82312	20230907	-40.65	28350	20240419	72.31	55500	-11.98	20240102	28350	72.31	20240419	98200	-50.25	20230907	28350	72.31	20240419	0.95	N	310210	500	88 억		396967	N	N	198	N	00	N
101	20240612	131002	57	100.00	KSQ150		제약	N	N	N	N		N	48900	0	3	0.00	4591350700	93573	52.43	48900	49500	48500	63500	34250	48900	49067.05	2.23	0	-5717	50700	49800	48100	47200	45500	50250	47650	89	14600	500	34230	50	1	17780225	8695	-21.78	10.44	12	0.53	-2245.00	4685.00	82312	20230907	-40.59	28350	20240419	72.49	55500	-11.89	20240102	28350	72.49	20240419	98200	-50.20	20230907	28350	72.49	20240419	0.95	N	310210	500	88 억		396967	N	N	198	N	00	N
102	20240612	121001	57	100.00	KSQ150		제약	N	N	N	N		N	49300	400	2	0.82	3832222600	78107	43.77	48900	49500	48500	63500	34250	48900	49063.75	2.23	0	-5493	50700	49800	48100	47200	45500	50250	47650	89	14600	500	34230	50	1	17780225	8766	-21.96	10.52	12	0.44	-2245.00	4685.00	82312	20230907	-40.11	28350	20240419	73.90	55500	-11.17	20240102	28350	73.90	20240419	98200	-49.80	20230907	28350	73.90	20240419	0.95	N	310210	500	88 억		396967	N	N	198	N	00	N
103	20240612	110959	57	100.00	KSQ150		제약	N	N	N	N		N	49250	350	2	0.72	3214697150	65553	36.73	48900	49500	48500	63500	34250	48900	49039.66	2.23	0	-4660	50700	49800	48100	47200	45500	50250	47650	89	14600	500	34230	50	1	17780225	8757	-21.94	10.51	12	0.37	-2245.00	4685.00	82312	20230907	-40.17	28350	20240419	73.72	55500	-11.26	20240102	28350	73.72	20240419	98200	-49.85	20230907	28350	73.72	20240419	0.95	N	310210	500	88 억		396967	N	N	198	N	00	N
104	20240612	101001	57	100.00	KSQ150		제약	N	N	N	N		N	48900	0	3	0.00	1872279400	38187	21.40	48900	49500	48500	63500	34250	48900	49029.24	2.23	0	-3730	50700	49800	48100	47200	45500	50250	47650	89	14600	500	34230	50	1	17780225	8695	-21.78	10.44	12	0.21	-2245.00	4685.00	82312	20230907	-40.59	28350	20240419	72.49	55500	-11.89	20240102	28350	72.49	20240419	98200	-50.20	20230907	28350	72.49	20240419	0.95	N	310210	500	88 억		396967	N	N	198	N	00	N
105	20240612	091004	57	100.00	KSQ150		제약	N	N	N	N		N	49150	250	2	0.51	480141400	9816	5.50	48900	49500	48500	63500	34250	48900	48914.16	2.23	0	-108	50700	49800	48100	47200	45500	50250	47650	89	14600	500	34230	50	1	17780225	8739	-21.89	10.49	12	0.06	-2245.00	4685.00	82312	20230907	-40.29	28350	20240419	73.37	55500	-11.44	20240102	28350	73.37	20240419	98200	-49.95	20230907	28350	73.37	20240419	0.95	N	310210	500	88 억		396967	N	N	198	N	00	N
106	20240610	160952	57	100.00	KSQ150		제약	N	N	N	N		N	47550	-700	5	-1.45	8948434150	186618	86.52	48000	49150	47250	62700	33800	48250	47951.12	2.44	0	-45553	50283	49266	47933	46916	45583	49775	47425	89	14450	500	33770	50	1	17780225	8454	-21.18	10.15	12	1.05	-2245.00	4685.00	82312	20230907	-42.23	28350	20240419	67.72	55500	-14.32	20240102	28350	67.72	20240419	98200	-51.58	20230907	28350	67.72	20240419	0.90	N	310210	500	88 억		433029	N	N	66	N	00	N
107	20240610	151002	57	100.00	KSQ150		제약	N	N	N	N		N	47450	-800	5	-1.66	8322974100	173433	80.40	48000	49150	47400	62700	33800	48250	47989.52	2.44	0	-43694	50283	49266	47933	46916	45583	49775	47425	89	14450	500	33770	50	1	17780225	8437	-21.14	10.13	12	0.98	-2245.00	4685.00	82312	20230907	-42.35	28350	20240419	67.37	55500	-14.50	20240102	28350	67.37	20240419	98200	-51.68	20230907	28350	67.37	20240419	0.90	N	310210	500	88 억		433029	N	N	329	N	00	N
108	20240610	140957	57	100.00	KSQ150		제약	N	N	N	N		N	47750	-500	5	-1.04	7084215100	147440	68.35	48000	49150	47400	62700	33800	48250	48048.08	2.44	0	-33294	50283	49266	47933	46916	45583	49775	47425	89	14450	500	33770	50	1	17780225	8490	-21.27	10.19	12	0.83	-2245.00	4685.00	82312	20230907	-41.99	28350	20240419	68.43	55500	-13.96	20240102	28350	68.43	20240419	98200	-51.37	20230907	28350	68.43	20240419	0.90	N	310210	500	88 억		433029	N	N	329	N	00	N
109	20240610	130953	57	100.00	KSQ150		제약	N	N	N	N		N	47900	-350	5	-0.73	5596371350	116332	53.93	48000	49150	47400	62700	33800	48250	48106.86	2.44	0	-26995	50283	49266	47933	46916	45583	49775	47425	89	14450	500	33770	50	1	17780225	8517	-21.34	10.22	12	0.65	-2245.00	4685.00	82312	20230907	-41.81	28350	20240419	68.96	55500	-13.69	20240102	28350	68.96	20240419	98200	-51.22	20230907	28350	68.96	20240419	0.90	N	310210	500	88 억		433029	N	N	329	N	00	N
110	20240610	120955	57	100.00	KSQ150		제약	N	N	N	N		N	47900	-350	5	-0.73	4941705550	102653	47.59	48000	49150	47400	62700	33800	48250	48139.87	2.44	0	-23519	50283	49266	47933	46916	45583	49775	47425	89	14450	500	33770	50	1	17780225	8517	-21.34	10.22	12	0.58	-2245.00	4685.00	82312	20230907	-41.81	28350	20240419	68.96	55500	-13.69	20240102	28350	68.96	20240419	98200	-51.22	20230907	28350	68.96	20240419	0.90	N	310210	500	88 억		433029	N	N	329	N	00	N
111	20240610	110958	57	100.00	KSQ150		제약	N	N	N	N		N	47850	-400	5	-0.83	4228109200	87742	40.68	48000	49150	47400	62700	33800	48250	48187.95	2.44	0	-20414	50283	49266	47933	46916	45583	49775	47425	89	14450	500	33770	50	1	17780225	8508	-21.31	10.21	12	0.49	-2245.00	4685.00	82312	20230907	-41.87	28350	20240419	68.78	55500	-13.78	20240102	28350	68.78	20240419	98200	-51.27	20230907	28350	68.78	20240419	0.90	N	310210	500	88 억		433029	N	N	329	N	00	N
112	20240610	100955	57	100.00	KSQ150		제약	N	N	N	N		N	48050	-200	5	-0.41	2883465550	59631	27.65	48000	49150	47400	62700	33800	48250	48355.20	2.44	0	-16896	50283	49266	47933	46916	45583	49775	47425	89	14450	500	33770	50	1	17780225	8543	-21.40	10.26	12	0.34	-2245.00	4685.00	82312	20230907	-41.62	28350	20240419	69.49	55500	-13.42	20240102	28350	69.49	20240419	98200	-51.07	20230907	28350	69.49	20240419	0.90	N	310210	500	88 억		433029	N	N	329	N	00	N
113	20240610	091001	57	100.00	KSQ150		제약	N	N	N	N		N	48350	100	2	0.21	630357350	13038	6.04	48000	49000	47650	62700	33800	48250	48347.94	2.44	0	-4466	50283	49266	47933	46916	45583	49775	47425	89	14450	500	33770	50	1	17780225	8597	-21.54	10.32	12	0.07	-2245.00	4685.00	82312	20230907	-41.26	28350	20240419	70.55	55500	-12.88	20240102	28350	70.55	20240419	98200	-50.76	20230907	28350	70.55	20240419	0.90	N	310210	500	88 억		433029	N	N	329	N	00	N
114	20240607	161028	57	100.00	KSQ150		제약	N	N	N	N		N	48250	750	2	1.58	10325687800	215251	36.90	47100	48950	46600	61700	33250	47500	47970.44	2.58	0	-22510	51833	49666	46183	44016	40533	50750	45100	89	14200	500	33250	50	1	17780225	8579	-21.49	10.30	12	1.21	-2245.00	4685.00	82312	20230907	-41.38	28350	20240419	70.19	55500	-13.06	20240102	28350	70.19	20240419	98200	-50.87	20230907	28350	70.19	20240419	0.92	N	310210	500	88 억		459246	N	N	329	N	00	N
115	20240607	151035	57	100.00	KSQ150		제약	N	N	N	N		N	48400	900	2	1.89	9863889900	205669	35.26	47100	48950	46600	61700	33250	47500	47960.02	2.58	0	-18922	51833	49666	46183	44016	40533	50750	45100	89	14200	500	33250	50	1	17780225	8606	-21.56	10.33	12	1.16	-2245.00	4685.00	82312	20230907	-41.20	28350	20240419	70.72	55500	-12.79	20240102	28350	70.72	20240419	98200	-50.71	20230907	28350	70.72	20240419	0.92	N	310210	500	88 억		459246	N	N	129	N	00	N
116	20240607	141030	57	100.00	KSQ150		제약	N	N	N	N		N	48400	900	2	1.89	8232344700	171892	29.47	47100	48950	46600	61700	33250	47500	47892.54	2.58	0	-15054	51833	49666	46183	44016	40533	50750	45100	89	14200	500	33250	50	1	17780225	8606	-21.56	10.33	12	0.97	-2245.00	4685.00	82312	20230907	-41.20	28350	20240419	70.72	55500	-12.79	20240102	28350	70.72	20240419	98200	-50.71	20230907	28350	70.72	20240419	0.92	N	310210	500	88 억		459246	N	N	129	N	00	N
117	20240607	131025	57	100.00	KSQ150		제약	N	N	N	N		N	48400	900	2	1.89	6658798350	139528	23.92	47100	48600	46600	61700	33250	47500	47723.74	2.58	0	-16672	51833	49666	46183	44016	40533	50750	45100	89	14200	500	33250	50	1	17780225	8606	-21.56	10.33	12	0.78	-2245.00	4685.00	82312	20230907	-41.20	28350	20240419	70.72	55500	-12.79	20240102	28350	70.72	20240419	98200	-50.71	20230907	28350	70.72	20240419	0.92	N	310210	500	88 억		459246	N	N	129	N	00	N
118	20240607	121030	57	100.00	KSQ150		제약	N	N	N	N		N	48100	600	2	1.26	5717136000	120038	20.58	47100	48600	46600	61700	33250	47500	47627.72	2.58	0	-13015	51833	49666	46183	44016	40533	50750	45100	89	14200	500	33250	50	1	17780225	8552	-21.43	10.27	12	0.68	-2245.00	4685.00	82312	20230907	-41.56	28350	20240419	69.66	55500	-13.33	20240102	28350	69.66	20240419	98200	-51.02	20230907	28350	69.66	20240419	0.92	N	310210	500	88 억		459246	N	N	129	N	00	N
119	20240607	111011	57	100.00	KSQ150		제약	N	N	N	N		N	47800	300	2	0.63	5239394300	110062	18.87	47100	48600	46600	61700	33250	47500	47604.03	2.58	0	-12490	51833	49666	46183	44016	40533	50750	45100	89	14200	500	33250	50	1	17780225	8499	-21.29	10.20	12	0.62	-2245.00	4685.00	82312	20230907	-41.93	28350	20240419	68.61	55500	-13.87	20240102	28350	68.61	20240419	98200	-51.32	20230907	28350	68.61	20240419	0.92	N	310210	500	88 억		459246	N	N	129	N	00	N
120	20240607	101029	57	100.00	KSQ150		제약	N	N	N	N		N	48200	700	2	1.47	3874728300	81700	14.01	47100	48350	46600	61700	33250	47500	47426.29	2.58	0	-5694	51833	49666	46183	44016	40533	50750	45100	89	14200	500	33250	50	1	17780225	8570	-21.47	10.29	12	0.46	-2245.00	4685.00	82312	20230907	-41.44	28350	20240419	70.02	55500	-13.15	20240102	28350	70.02	20240419	98200	-50.92	20230907	28350	70.02	20240419	0.92	N	310210	500	88 억		459246	N	N	129	N	00	N
121	20240607	091028	57	100.00	KSQ150		제약	N	N	N	N		N	46950	-550	5	-1.16	1414048450	29784	5.11	47100	48300	46900	61700	33250	47500	47476.78	2.58	0	-795	51833	49666	46183	44016	40533	50750	45100	89	14200	500	33250	50	1	17780225	8348	-20.91	10.02	12	0.17	-2245.00	4685.00	82312	20230907	-42.96	28350	20240419	65.61	55500	-15.41	20240102	28350	65.61	20240419	98200	-52.19	20230907	28350	65.61	20240419	0.92	N	310210	500	88 억		459246	N	N	129	N	00	N
122	20240605	161025	57	100.00	KSQ150		제약	N	N	N	N		N	47500	4700	2	10.98	27210436100	581432	457.40	42800	48350	42700	55600	30000	42800	46798.83	2.02	0	117239	44400	43600	42700	41900	41000	43150	41450	89	12800	500	29960	50	1	17780225	8446	-21.16	10.14	12	3.27	-2245.00	4685.00	82312	20230907	-42.29	28350	20240419	67.55	55500	-14.41	20240102	28350	67.55	20240419	98200	-51.63	20230907	28350	67.55	20240419	0.91	N	310210	500	88 억		359824	N	N	129	N	00	N
123	20240605	151022	57	100.00	KSQ150		제약	N	N	N	N		N	47450	4650	2	10.86	26586570450	568263	447.04	42800	48350	42700	55600	30000	42800	46785.68	2.02	0	116600	44400	43600	42700	41900	41000	43150	41450	89	12800	500	29960	50	1	17780225	8437	-21.14	10.13	12	3.20	-2245.00	4685.00	82312	20230907	-42.35	28350	20240419	67.37	55500	-14.50	20240102	28350	67.37	20240419	98200	-51.68	20230907	28350	67.37	20240419	0.91	N	310210	500	88 억		359824	N	N	521	N	00	N
124	20240605	141023	57	100.00	KSQ150		제약	N	N	N	N		N	47950	5150	2	12.03	23580130850	505089	397.34	42800	48350	42700	55600	30000	42800	46685.10	2.02	0	109751	44400	43600	42700	41900	41000	43150	41450	89	12800	500	29960	50	1	17780225	8526	-21.36	10.23	12	2.84	-2245.00	4685.00	82312	20230907	-41.75	28350	20240419	69.14	55500	-13.60	20240102	28350	69.14	20240419	98200	-51.17	20230907	28350	69.14	20240419	0.91	N	310210	500	88 억		359824	N	N	521	N	00	N
125	20240605	131022	57	100.00	KSQ150		제약	N	N	N	N		N	47800	5000	2	11.68	19787245600	426117	335.22	42800	48000	42700	55600	30000	42800	46436.18	2.02	0	91032	44400	43600	42700	41900	41000	43150	41450	89	12800	500	29960	50	1	17780225	8499	-21.29	10.20	12	2.40	-2245.00	4685.00	82312	20230907	-41.93	28350	20240419	68.61	55500	-13.87	20240102	28350	68.61	20240419	98200	-51.32	20230907	28350	68.61	20240419	0.91	N	310210	500	88 억		359824	N	N	521	N	00	N
126	20240605	121021	57	100.00	KSQ150		제약	N	N	N	N		N	47700	4900	2	11.45	16102877550	349193	274.70	42800	47900	42700	55600	30000	42800	46114.55	2.02	0	64490	44400	43600	42700	41900	41000	43150	41450	89	12800	500	29960	50	1	17780225	8481	-21.25	10.18	12	1.96	-2245.00	4685.00	82312	20230907	-42.05	28350	20240419	68.25	55500	-14.05	20240102	28350	68.25	20240419	98200	-51.43	20230907	28350	68.25	20240419	0.91	N	310210	500	88 억		359824	N	N	521	N	00	N
127	20240605	111022	57	100.00	KSQ150		제약	N	N	N	N		N	47000	4200	2	9.81	10497736750	231055	181.77	42800	47050	42700	55600	30000	42800	45433.93	2.02	0	32820	44400	43600	42700	41900	41000	43150	41450	89	12800	500	29960	50	1	17780225	8357	-20.94	10.03	12	1.30	-2245.00	4685.00	82312	20230907	-42.90	28350	20240419	65.78	55500	-15.32	20240102	28350	65.78	20240419	98200	-52.14	20230907	28350	65.78	20240419	0.91	N	310210	500	88 억		359824	N	N	521	N	00	N
128	20240605	101019	57	100.00	KSQ150		제약	N	N	N	N		N	44000	1200	2	2.80	2887449000	65293	51.36	42800	44800	42700	55600	30000	42800	44222.95	2.02	0	-6053	44400	43600	42700	41900	41000	43150	41450	89	12800	500	29960	50	1	17780225	7823	-19.60	9.39	12	0.37	-2245.00	4685.00	82312	20230907	-46.54	28350	20240419	55.20	55500	-20.72	20240102	28350	55.20	20240419	98200	-55.19	20230907	28350	55.20	20240419	0.91	N	310210	500	88 억		359824	N	N	521	N	00	N
129	20240605	091018	57	100.00	KSQ150		제약	N	N	N	N		N	44000	1200	2	2.80	727508100	16497	12.98	42800	44800	42700	55600	30000	42800	44099.42	2.02	0	-3753	44400	43600	42700	41900	41000	43150	41450	89	12800	500	29960	50	1	17780225	7823	-19.60	9.39	12	0.09	-2245.00	4685.00	82312	20230907	-46.54	28350	20240419	55.20	55500	-20.72	20240102	28350	55.20	20240419	98200	-55.19	20230907	28350	55.20	20240419	0.91	N	310210	500	88 억		359824	N	N	521	N	00	N
130	20240604	161010	57	100.00	KSQ150		제약	N	N	N	N		N	42800	-150	5	-0.35	5420172000	126904	87.42	43250	43500	41800	55800	30100	42950	42710.64	2.07	0	-10747	44650	43800	42350	41500	40050	44225	41925	89	12850	500	30060	50	1	17780225	7610	-19.06	9.14	12	0.71	-2245.00	4685.00	82312	20230907	-48.00	28350	20240419	50.97	55500	-22.88	20240102	28350	50.97	20240419	98200	-56.42	20230907	28350	50.97	20240419	0.92	N	310210	500	88 억		368186	N	N	521	N	00	N
131	20240604	151011	57	100.00	KSQ150		제약	N	N	N	N		N	42800	-150	5	-0.35	5302691900	124160	85.53	43250	43500	41800	55800	30100	42950	42708.54	2.07	0	-10135	44650	43800	42350	41500	40050	44225	41925	89	12850	500	30060	50	1	17780225	7610	-19.06	9.14	12	0.70	-2245.00	4685.00	82312	20230907	-48.00	28350	20240419	50.97	55500	-22.88	20240102	28350	50.97	20240419	98200	-56.42	20230907	28350	50.97	20240419	0.92	N	310210	500	88 억		368186	N	N	84	N	00	N
132	20240604	141014	57	100.00	KSQ150		제약	N	N	N	N		N	42800	-150	5	-0.35	4730784450	110792	76.32	43250	43500	41800	55800	30100	42950	42699.69	2.07	0	-6150	44650	43800	42350	41500	40050	44225	41925	89	12850	500	30060	50	1	17780225	7610	-19.06	9.14	12	0.62	-2245.00	4685.00	82312	20230907	-48.00	28350	20240419	50.97	55500	-22.88	20240102	28350	50.97	20240419	98200	-56.42	20230907	28350	50.97	20240419	0.92	N	310210	500	88 억		368186	N	N	84	N	00	N
133	20240604	131010	57	100.00	KSQ150		제약	N	N	N	N		N	42800	-150	5	-0.35	4090068550	95861	66.03	43250	43500	41800	55800	30100	42950	42666.66	2.07	0	-621	44650	43800	42350	41500	40050	44225	41925	89	12850	500	30060	50	1	17780225	7610	-19.06	9.14	12	0.54	-2245.00	4685.00	82312	20230907	-48.00	28350	20240419	50.97	55500	-22.88	20240102	28350	50.97	20240419	98200	-56.42	20230907	28350	50.97	20240419	0.92	N	310210	500	88 억		368186	N	N	84	N	00	N
134	20240604	121008	57	100.00	KSQ150		제약	N	N	N	N		N	43250	300	2	0.70	3428069600	80459	55.43	43250	43500	41800	55800	30100	42950	42606.42	2.07	0	4555	44650	43800	42350	41500	40050	44225	41925	89	12850	500	30060	50	1	17780225	7690	-19.27	9.23	12	0.45	-2245.00	4685.00	82312	20230907	-47.46	28350	20240419	52.56	55500	-22.07	20240102	28350	52.56	20240419	98200	-55.96	20230907	28350	52.56	20240419	0.92	N	310210	500	88 억		368186	N	N	84	N	00	N
135	20240604	111006	57	100.00	KSQ150		제약	N	N	N	N		N	42900	-50	5	-0.12	2713107450	63921	44.03	43250	43350	41800	55800	30100	42950	42444.70	2.07	0	5739	44650	43800	42350	41500	40050	44225	41925	89	12850	500	30060	50	1	17780225	7628	-19.11	9.16	12	0.36	-2245.00	4685.00	82312	20230907	-47.88	28350	20240419	51.32	55500	-22.70	20240102	28350	51.32	20240419	98200	-56.31	20230907	28350	51.32	20240419	0.92	N	310210	500	88 억		368186	N	N	84	N	00	N
136	20240604	101009	57	100.00	KSQ150		제약	N	N	N	N		N	42700	-250	5	-0.58	2136554550	50438	34.74	43250	43350	41800	55800	30100	42950	42360.02	2.07	0	8404	44650	43800	42350	41500	40050	44225	41925	89	12850	500	30060	50	1	17780225	7592	-19.02	9.11	12	0.28	-2245.00	4685.00	82312	20230907	-48.12	28350	20240419	50.62	55500	-23.06	20240102	28350	50.62	20240419	98200	-56.52	20230907	28350	50.62	20240419	0.92	N	310210	500	88 억		368186	N	N	84	N	00	N
137	20240604	091007	57	100.00	KSQ150		제약	N	N	N	N		N	43100	150	2	0.35	335904300	7821	5.39	43250	43350	42600	55800	30100	42950	42949.02	2.07	0	-1238	44650	43800	42350	41500	40050	44225	41925	89	12850	500	30060	50	1	17780225	7663	-19.20	9.20	12	0.04	-2245.00	4685.00	82312	20230907	-47.64	28350	20240419	52.03	55500	-22.34	20240102	28350	52.03	20240419	98200	-56.11	20230907	28350	52.03	20240419	0.92	N	310210	500	88 억		368186	N	N	84	N	00	N
138	20240603	160957	57	100.00	KSQ150		제약	N	N	N	N		N	42950	1450	2	3.49	6157931950	144987	71.44	40950	43200	40900	53900	29050	41500	42471.82	2.03	0	12373	43033	42266	41233	40466	39433	41750	39950	89	12400	500	29050	50	1	17780225	7637	-19.13	9.17	12	0.82	-2245.00	4685.00	82312	20230907	-47.82	28350	20240419	51.50	55500	-22.61	20240102	28350	51.50	20240419	98200	-56.26	20230907	28350	51.50	20240419	0.90	N	310210	500	88 억		360897	N	N	84	N	00	N
139	20240603	150957	57	100.00	KSQ150		제약	N	N	N	N		N	43100	1600	2	3.86	5861530750	138089	68.04	40950	43200	40900	53900	29050	41500	42447.49	2.03	0	14152	43033	42266	41233	40466	39433	41750	39950	89	12400	500	29050	50	1	17780225	7663	-19.20	9.20	12	0.78	-2245.00	4685.00	82312	20230907	-47.64	28350	20240419	52.03	55500	-22.34	20240102	28350	52.03	20240419	98200	-56.11	20230907	28350	52.03	20240419	0.90	N	310210	500	88 억		360897	N	N	130	N	00	N
140	20240603	140957	57	100.00	KSQ150		제약	N	N	N	N		N	43050	1550	2	3.73	4892602150	115612	56.97	40950	43200	40900	53900	29050	41500	42319.16	2.03	0	13040	43033	42266	41233	40466	39433	41750	39950	89	12400	500	29050	50	1	17780225	7654	-19.18	9.19	12	0.65	-2245.00	4685.00	82312	20230907	-47.70	28350	20240419	51.85	55500	-22.43	20240102	28350	51.85	20240419	98200	-56.16	20230907	28350	51.85	20240419	0.90	N	310210	500	88 억		360897	N	N	130	N	00	N
141	20240603	130958	57	100.00	KSQ150		제약	N	N	N	N		N	42500	1000	2	2.41	3491742900	82896	40.85	40950	42750	40900	53900	29050	41500	42121.98	2.03	0	5230	43033	42266	41233	40466	39433	41750	39950	89	12400	500	29050	50	1	17780225	7557	-18.93	9.07	12	0.47	-2245.00	4685.00	82312	20230907	-48.37	28350	20240419	49.91	55500	-23.42	20240102	28350	49.91	20240419	98200	-56.72	20230907	28350	49.91	20240419	0.90	N	310210	500	88 억		360897	N	N	130	N	00	N
142	20240603	120957	57	100.00	KSQ150		제약	N	N	N	N		N	41900	400	2	0.96	2847486950	67621	33.32	40950	42750	40900	53900	29050	41500	42109.52	2.03	0	1429	43033	42266	41233	40466	39433	41750	39950	89	12400	500	29050	50	1	17780225	7450	-18.66	8.94	12	0.38	-2245.00	4685.00	82312	20230907	-49.10	28350	20240419	47.80	55500	-24.50	20240102	28350	47.80	20240419	98200	-57.33	20230907	28350	47.80	20240419	0.90	N	310210	500	88 억		360897	N	N	130	N	00	N
143	20240603	110952	57	100.00	KSQ150		제약	N	N	N	N		N	42100	600	2	1.45	2397146000	56933	28.05	40950	42750	40900	53900	29050	41500	42104.70	2.03	0	-410	43033	42266	41233	40466	39433	41750	39950	89	12400	500	29050	50	1	17780225	7485	-18.75	8.99	12	0.32	-2245.00	4685.00	82312	20230907	-48.85	28350	20240419	48.50	55500	-24.14	20240102	28350	48.50	20240419	98200	-57.13	20230907	28350	48.50	20240419	0.90	N	310210	500	88 억		360897	N	N	130	N	00	N
144	20240603	100946	57	100.00	KSQ150		제약	N	N	N	N		N	41900	400	2	0.96	2002739100	47505	23.41	40950	42750	40900	53900	29050	41500	42158.50	2.03	0	-454	43033	42266	41233	40466	39433	41750	39950	89	12400	500	29050	50	1	17780225	7450	-18.66	8.94	12	0.27	-2245.00	4685.00	82312	20230907	-49.10	28350	20240419	47.80	55500	-24.50	20240102	28350	47.80	20240419	98200	-57.33	20230907	28350	47.80	20240419	0.90	N	310210	500	88 억		360897	N	N	130	N	00	N
145	20240603	090946	57	100.00	KSQ150		제약	N	N	N	N		N	41950	450	2	1.08	433574750	10396	5.12	40950	42050	40900	53900	29050	41500	41705.94	2.03	0	425	43033	42266	41233	40466	39433	41750	39950	89	12400	500	29050	50	1	17780225	7459	-18.69	8.95	12	0.06	-2245.00	4685.00	82312	20230907	-49.04	28350	20240419	47.97	55500	-24.41	20240102	28350	47.97	20240419	98200	-57.28	20230907	28350	47.97	20240419	0.90	N	310210	500	88 억		360897	N	N	130	N	00	N