KissMeData/041960/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	160508	57	100.00	KSQ150		제약	N	N	N	N		N	4115	0	3	0.00	506933545	122801	114.33	4120	4170	4085	5340	2885	4115	4128.09	4.47	0	13583	4235	4175	4130	4070	4025	4152	4047	71	1225	100	2880	5	1	70604464	2905	-73.48	4.98	12	0.17	-56.00	827.00	7256	20230525	-43.29	3735	20231213	10.17	4940	-16.70	20240327	4000	2.88	20240228	7980	-48.43	20230609	3735	10.17	20231213	0.08	N	041960	100	70 억		3156118	N	N	650	N	00	N
3	20240531	150506	57	100.00	KSQ150		제약	N	N	N	N		N	4130	15	2	0.36	430577655	104256	97.06	4120	4170	4085	5340	2885	4115	4130.00	4.47	0	18296	4235	4175	4130	4070	4025	4152	4047	71	1225	100	2880	5	1	70604464	2916	-73.75	4.99	12	0.15	-56.00	827.00	7256	20230525	-43.08	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	7980	-48.25	20230609	3735	10.58	20231213	0.08	N	041960	100	70 억		3156118	N	N	12	N	00	N
4	20240531	140507	57	100.00	KSQ150		제약	N	N	N	N		N	4110	-5	5	-0.12	344029445	83247	77.50	4120	4170	4085	5340	2885	4115	4132.63	4.47	0	24805	4235	4175	4130	4070	4025	4152	4047	71	1225	100	2880	5	1	70604464	2902	-73.39	4.97	12	0.12	-56.00	827.00	7256	20230525	-43.36	3735	20231213	10.04	4940	-16.80	20240327	4000	2.75	20240228	7980	-48.50	20230609	3735	10.04	20231213	0.08	N	041960	100	70 억		3156118	N	N	12	N	00	N
5	20240531	130509	57	100.00	KSQ150		제약	N	N	N	N		N	4125	10	2	0.24	323294350	78207	72.81	4120	4170	4085	5340	2885	4115	4133.83	4.47	0	28417	4235	4175	4130	4070	4025	4152	4047	71	1225	100	2880	5	1	70604464	2912	-73.66	4.99	12	0.11	-56.00	827.00	7256	20230525	-43.15	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	7980	-48.31	20230609	3735	10.44	20231213	0.08	N	041960	100	70 억		3156118	N	N	12	N	00	N
6	20240531	120511	57	100.00	KSQ150		제약	N	N	N	N		N	4145	30	2	0.73	256627335	61979	57.70	4120	4170	4115	5340	2885	4115	4140.55	4.47	0	31678	4235	4175	4130	4070	4025	4152	4047	71	1225	100	2880	5	1	70604464	2927	-74.02	5.01	12	0.09	-56.00	827.00	7256	20230525	-42.87	3735	20231213	10.98	4940	-16.09	20240327	4000	3.62	20240228	7980	-48.06	20230609	3735	10.98	20231213	0.08	N	041960	100	70 억		3156118	N	N	12	N	00	N
7	20240531	110508	57	100.00	KSQ150		제약	N	N	N	N		N	4140	25	2	0.61	231922695	56010	52.15	4120	4170	4115	5340	2885	4115	4140.74	4.47	0	29804	4235	4175	4130	4070	4025	4152	4047	71	1225	100	2880	5	1	70604464	2923	-73.93	5.01	12	0.08	-56.00	827.00	7256	20230525	-42.94	3735	20231213	10.84	4940	-16.19	20240327	4000	3.50	20240228	7980	-48.12	20230609	3735	10.84	20231213	0.08	N	041960	100	70 억		3156118	N	N	12	N	00	N
8	20240531	100509	57	100.00	KSQ150		제약	N	N	N	N		N	4140	25	2	0.61	158904140	38338	35.69	4120	4170	4120	5340	2885	4115	4144.82	4.47	0	23791	4235	4175	4130	4070	4025	4152	4047	71	1225	100	2880	5	1	70604464	2923	-73.93	5.01	12	0.05	-56.00	827.00	7256	20230525	-42.94	3735	20231213	10.84	4940	-16.19	20240327	4000	3.50	20240228	7980	-48.12	20230609	3735	10.84	20231213	0.08	N	041960	100	70 억		3156118	N	N	12	N	00	N
9	20240531	090506	57	100.00	KSQ150		제약	N	N	N	N		N	4145	30	2	0.73	13919365	3373	3.14	4120	4150	4120	5340	2885	4115	4126.70	4.47	0	-191	4235	4175	4130	4070	4025	4152	4047	71	1225	100	2880	5	1	70604464	2927	-74.02	5.01	12	0.00	-56.00	827.00	7256	20230525	-42.87	3735	20231213	10.98	4940	-16.09	20240327	4000	3.62	20240228	7980	-48.06	20230609	3735	10.98	20231213	0.08	N	041960	100	70 억		3156118	N	N	12	N	00	N
10	20240530	160505	57	100.00	KSQ150		제약	N	N	N	N		N	4115	-35	5	-0.84	442280410	107396	55.63	4190	4190	4085	5390	2905	4150	4118.22	4.49	0	1405	4300	4225	4155	4080	4010	4262	4117	71	1240	100	2900	5	1	70604464	2905	-73.48	4.98	12	0.15	-56.00	827.00	7256	20230525	-43.29	3735	20231213	10.17	4940	-16.70	20240327	4000	2.88	20240228	7980	-48.43	20230609	3735	10.17	20231213	0.08	N	041960	100	70 억		3173302	N	N	12	N	00	N
11	20240530	150506	57	100.00	KSQ150		제약	N	N	N	N		N	4130	-20	5	-0.48	376453175	91441	47.36	4190	4190	4085	5390	2905	4150	4116.90	4.49	0	-5847	4300	4225	4155	4080	4010	4262	4117	71	1240	100	2900	5	1	70604464	2916	-73.75	4.99	12	0.13	-56.00	827.00	7256	20230525	-43.08	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	7980	-48.25	20230609	3735	10.58	20231213	0.08	N	041960	100	70 억		3173302	N	N	993	N	00	N
12	20240530	140506	57	100.00	KSQ150		제약	N	N	N	N		N	4120	-30	5	-0.72	229031290	55625	28.81	4190	4190	4085	5390	2905	4150	4117.42	4.49	0	-17657	4300	4225	4155	4080	4010	4262	4117	71	1240	100	2900	5	1	70604464	2909	-73.57	4.98	12	0.08	-56.00	827.00	7256	20230525	-43.22	3735	20231213	10.31	4940	-16.60	20240327	4000	3.00	20240228	7980	-48.37	20230609	3735	10.31	20231213	0.08	N	041960	100	70 억		3173302	N	N	993	N	00	N
13	20240530	130506	57	100.00	KSQ150		제약	N	N	N	N		N	4120	-30	5	-0.72	189505990	46024	23.84	4190	4190	4085	5390	2905	4150	4117.55	4.49	0	-16617	4300	4225	4155	4080	4010	4262	4117	71	1240	100	2900	5	1	70604464	2909	-73.57	4.98	12	0.07	-56.00	827.00	7256	20230525	-43.22	3735	20231213	10.31	4940	-16.60	20240327	4000	3.00	20240228	7980	-48.37	20230609	3735	10.31	20231213	0.08	N	041960	100	70 억		3173302	N	N	993	N	00	N
14	20240530	120506	57	100.00	KSQ150		제약	N	N	N	N		N	4125	-25	5	-0.60	161399160	39199	20.30	4190	4190	4085	5390	2905	4150	4117.43	4.49	0	-14602	4300	4225	4155	4080	4010	4262	4117	71	1240	100	2900	5	1	70604464	2912	-73.66	4.99	12	0.06	-56.00	827.00	7256	20230525	-43.15	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	7980	-48.31	20230609	3735	10.44	20231213	0.08	N	041960	100	70 억		3173302	N	N	993	N	00	N
15	20240530	110506	57	100.00	KSQ150		제약	N	N	N	N		N	4135	-15	5	-0.36	141197445	34292	17.76	4190	4190	4085	5390	2905	4150	4117.50	4.49	0	-12768	4300	4225	4155	4080	4010	4262	4117	71	1240	100	2900	5	1	70604464	2919	-73.84	5.00	12	0.05	-56.00	827.00	7256	20230525	-43.01	3735	20231213	10.71	4940	-16.30	20240327	4000	3.38	20240228	7980	-48.18	20230609	3735	10.71	20231213	0.08	N	041960	100	70 억		3173302	N	N	993	N	00	N
16	20240530	100507	57	100.00	KSQ150		제약	N	N	N	N		N	4130	-20	5	-0.48	119662435	29077	15.06	4190	4190	4085	5390	2905	4150	4115.36	4.49	0	-11782	4300	4225	4155	4080	4010	4262	4117	71	1240	100	2900	5	1	70604464	2916	-73.75	4.99	12	0.04	-56.00	827.00	7256	20230525	-43.08	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	7980	-48.25	20230609	3735	10.58	20231213	0.08	N	041960	100	70 억		3173302	N	N	993	N	00	N
17	20240530	090507	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-45	5	-1.08	19386100	4641	2.40	4190	4190	4105	5390	2905	4150	4177.14	4.49	0	-1031	4300	4225	4155	4080	4010	4262	4117	71	1240	100	2900	5	1	70604464	2898	-73.30	4.96	12	0.01	-56.00	827.00	7256	20230525	-43.43	3735	20231213	9.91	4940	-16.90	20240327	4000	2.62	20240228	7980	-48.56	20230609	3735	9.91	20231213	0.08	N	041960	100	70 억		3173302	N	N	993	N	00	N
18	20240529	160502	57	100.00	KSQ150		제약	N	N	N	N		N	4150	0	3	0.00	800960830	192566	82.90	4130	4230	4085	5390	2905	4150	4159.42	4.44	0	14173	4323	4236	4143	4056	3963	4190	4010	71	1240	100	2900	5	1	70604464	2930	-74.11	5.02	12	0.27	-56.00	827.00	7256	20230525	-42.81	3735	20231213	11.11	4940	-15.99	20240327	4000	3.75	20240228	7980	-47.99	20230609	3735	11.11	20231213	0.08	N	041960	100	70 억		3135252	N	N	993	N	00	N
19	20240529	150501	57	100.00	KSQ150		제약	N	N	N	N		N	4175	25	2	0.60	732687120	176195	75.85	4130	4230	4085	5390	2905	4150	4158.39	4.44	0	22481	4323	4236	4143	4056	3963	4190	4010	71	1240	100	2900	5	1	70604464	2948	-74.55	5.05	12	0.25	-56.00	827.00	7256	20230525	-42.46	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	7980	-47.68	20230609	3735	11.78	20231213	0.08	N	041960	100	70 억		3135252	N	N	78	N	00	N
20	20240529	140503	57	100.00	KSQ150		제약	N	N	N	N		N	4205	55	2	1.33	671236565	161466	69.51	4130	4230	4085	5390	2905	4150	4157.14	4.44	0	21786	4323	4236	4143	4056	3963	4190	4010	71	1240	100	2900	5	1	70604464	2969	-75.09	5.08	12	0.23	-56.00	827.00	7256	20230525	-42.05	3735	20231213	12.58	4940	-14.88	20240327	4000	5.12	20240228	7980	-47.31	20230609	3735	12.58	20231213	0.08	N	041960	100	70 억		3135252	N	N	78	N	00	N
21	20240529	130502	57	100.00	KSQ150		제약	N	N	N	N		N	4180	30	2	0.72	546690135	131628	56.67	4130	4230	4085	5390	2905	4150	4153.30	4.44	0	17112	4323	4236	4143	4056	3963	4190	4010	71	1240	100	2900	5	1	70604464	2951	-74.64	5.05	12	0.19	-56.00	827.00	7256	20230525	-42.39	3735	20231213	11.91	4940	-15.38	20240327	4000	4.50	20240228	7980	-47.62	20230609	3735	11.91	20231213	0.08	N	041960	100	70 억		3135252	N	N	78	N	00	N
22	20240529	120505	57	100.00	KSQ150		제약	N	N	N	N		N	4185	35	2	0.84	471884710	113720	48.96	4130	4230	4085	5390	2905	4150	4149.53	4.44	0	8139	4323	4236	4143	4056	3963	4190	4010	71	1240	100	2900	5	1	70604464	2955	-74.73	5.06	12	0.16	-56.00	827.00	7256	20230525	-42.32	3735	20231213	12.05	4940	-15.28	20240327	4000	4.62	20240228	7980	-47.56	20230609	3735	12.05	20231213	0.08	N	041960	100	70 억		3135252	N	N	78	N	00	N
23	20240529	110502	57	100.00	KSQ150		제약	N	N	N	N		N	4165	15	2	0.36	325301855	78623	33.85	4130	4230	4085	5390	2905	4150	4137.49	4.44	0	-10134	4323	4236	4143	4056	3963	4190	4010	71	1240	100	2900	5	1	70604464	2941	-74.38	5.04	12	0.11	-56.00	827.00	7256	20230525	-42.60	3735	20231213	11.51	4940	-15.69	20240327	4000	4.12	20240228	7980	-47.81	20230609	3735	11.51	20231213	0.08	N	041960	100	70 억		3135252	N	N	78	N	00	N
24	20240529	100502	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-45	5	-1.08	93093015	22668	9.76	4130	4195	4085	5390	2905	4150	4106.80	4.44	0	-4714	4323	4236	4143	4056	3963	4190	4010	71	1240	100	2900	5	1	70604464	2898	-73.30	4.96	12	0.03	-56.00	827.00	7256	20230525	-43.43	3735	20231213	9.91	4940	-16.90	20240327	4000	2.62	20240228	7980	-48.56	20230609	3735	9.91	20231213	0.08	N	041960	100	70 억		3135252	N	N	78	N	00	N
25	20240529	090458	57	100.00	KSQ150		제약	N	N	N	N		N	4100	-50	5	-1.20	15960950	3879	1.67	4130	4135	4095	5390	2905	4150	4114.71	4.44	0	604	4323	4236	4143	4056	3963	4190	4010	71	1240	100	2900	5	1	70604464	2895	-73.21	4.96	12	0.01	-56.00	827.00	7256	20230525	-43.50	3735	20231213	9.77	4940	-17.00	20240327	4000	2.50	20240228	7980	-48.62	20230609	3735	9.77	20231213	0.08	N	041960	100	70 억		3135252	N	N	78	N	00	N
26	20240528	160459	57	100.00	KSQ150		제약	N	N	N	N		N	4150	-85	5	-2.01	952784585	231936	182.65	4185	4230	4050	5500	2965	4235	4107.70	4.55	0	-98065	4365	4300	4215	4150	4065	4257	4107	71	1265	100	2960	5	1	70604464	2930	-74.11	5.02	12	0.33	-56.00	827.00	7256	20230525	-42.81	3735	20231213	11.11	4940	-15.99	20240327	4000	3.75	20240228	7980	-47.99	20230609	3735	11.11	20231213	0.08	N	041960	100	70 억		3211420	N	N	78	N	00	N
27	20240528	150501	57	100.00	KSQ150		제약	N	N	N	N		N	4135	-100	5	-2.36	906592870	220791	173.87	4185	4230	4050	5500	2965	4235	4106.11	4.55	0	-94383	4365	4300	4215	4150	4065	4257	4107	71	1265	100	2960	5	1	70604464	2919	-73.84	5.00	12	0.31	-56.00	827.00	7256	20230525	-43.01	3735	20231213	10.71	4940	-16.30	20240327	4000	3.38	20240228	7980	-48.18	20230609	3735	10.71	20231213	0.08	N	041960	100	70 억		3211420	N	N	735	N	00	N
28	20240528	140502	57	100.00	KSQ150		제약	N	N	N	N		N	4055	-180	5	-4.25	707684535	172537	135.87	4185	4230	4050	5500	2965	4235	4101.64	4.55	0	-85010	4365	4300	4215	4150	4065	4257	4107	71	1265	100	2960	5	1	70604464	2863	-72.41	4.90	12	0.24	-56.00	827.00	7256	20230525	-44.12	3735	20231213	8.57	4940	-17.91	20240327	4000	1.38	20240228	7980	-49.19	20230609	3735	8.57	20231213	0.08	N	041960	100	70 억		3211420	N	N	735	N	00	N
29	20240528	130459	57	100.00	KSQ150		제약	N	N	N	N		N	4090	-145	5	-3.42	616489285	150114	118.21	4185	4230	4050	5500	2965	4235	4106.81	4.55	0	-70933	4365	4300	4215	4150	4065	4257	4107	71	1265	100	2960	5	1	70604464	2888	-73.04	4.95	12	0.21	-56.00	827.00	7256	20230525	-43.63	3735	20231213	9.50	4940	-17.21	20240327	4000	2.25	20240228	7980	-48.75	20230609	3735	9.50	20231213	0.08	N	041960	100	70 억		3211420	N	N	735	N	00	N
30	20240528	120500	57	100.00	KSQ150		제약	N	N	N	N		N	4070	-165	5	-3.90	544719610	132535	104.37	4185	4230	4050	5500	2965	4235	4110.01	4.55	0	-60310	4365	4300	4215	4150	4065	4257	4107	71	1265	100	2960	5	1	70604464	2874	-72.68	4.92	12	0.19	-56.00	827.00	7256	20230525	-43.91	3735	20231213	8.97	4940	-17.61	20240327	4000	1.75	20240228	7980	-49.00	20230609	3735	8.97	20231213	0.08	N	041960	100	70 억		3211420	N	N	735	N	00	N
31	20240528	110450	57	100.00	KSQ150		제약	N	N	N	N		N	4060	-175	5	-4.13	489305195	118899	93.63	4185	4230	4050	5500	2965	4235	4115.30	4.55	0	-50259	4365	4300	4215	4150	4065	4257	4107	71	1265	100	2960	5	1	70604464	2867	-72.50	4.91	12	0.17	-56.00	827.00	7256	20230525	-44.05	3735	20231213	8.70	4940	-17.81	20240327	4000	1.50	20240228	7980	-49.12	20230609	3735	8.70	20231213	0.08	N	041960	100	70 억		3211420	N	N	735	N	00	N
32	20240528	100501	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-130	5	-3.07	207858695	50097	39.45	4185	4230	4105	5500	2965	4235	4149.12	4.55	0	-18507	4365	4300	4215	4150	4065	4257	4107	71	1265	100	2960	5	1	70604464	2898	-73.30	4.96	12	0.07	-56.00	827.00	7256	20230525	-43.43	3735	20231213	9.91	4940	-16.90	20240327	4000	2.62	20240228	7980	-48.56	20230609	3735	9.91	20231213	0.08	N	041960	100	70 억		3211420	N	N	735	N	00	N
33	20240528	090501	57	100.00	KSQ150		제약	N	N	N	N		N	4205	-30	5	-0.71	21379820	5092	4.01	4185	4230	4185	5500	2965	4235	4198.71	4.55	0	-1019	4365	4300	4215	4150	4065	4257	4107	71	1265	100	2960	5	1	70604464	2969	-75.09	5.08	12	0.01	-56.00	827.00	7256	20230525	-42.05	3735	20231213	12.58	4940	-14.88	20240327	4000	5.12	20240228	7980	-47.31	20230609	3735	12.58	20231213	0.08	N	041960	100	70 억		3211420	N	N	735	N	00	N
34	20240527	160453	57	100.00	KSQ150		제약	N	N	N	N		N	4235	-55	5	-1.28	531210025	126915	182.63	4250	4280	4130	5570	3005	4290	4185.51	4.59	0	-22242	4353	4321	4258	4226	4163	4337	4242	71	1280	100	3000	5	1	70604464	2990	-75.62	5.12	12	0.18	-56.00	827.00	7256	20230525	-41.63	3735	20231213	13.39	4940	-14.27	20240327	4000	5.88	20240228	7980	-46.93	20230609	3735	13.39	20231213	0.08	N	041960	100	70 억		3241918	N	N	735	N	00	N
35	20240527	150501	57	100.00	KSQ150		제약	N	N	N	N		N	4265	-25	5	-0.58	482435590	115444	166.13	4250	4280	4130	5570	3005	4290	4178.96	4.59	0	-21346	4353	4321	4258	4226	4163	4337	4242	71	1280	100	3000	5	1	70604464	3011	-76.16	5.16	12	0.16	-56.00	827.00	7256	20230525	-41.22	3735	20231213	14.19	4940	-13.66	20240327	4000	6.62	20240228	7980	-46.55	20230609	3735	14.19	20231213	0.08	N	041960	100	70 억		3241918	N	N	459	N	00	N
36	20240527	140459	57	100.00	KSQ150		제약	N	N	N	N		N	4170	-120	5	-2.80	399210500	95701	137.72	4250	4280	4130	5570	3005	4290	4171.43	4.59	0	-24078	4353	4321	4258	4226	4163	4337	4242	71	1280	100	3000	5	1	70604464	2944	-74.46	5.04	12	0.14	-56.00	827.00	7256	20230525	-42.53	3735	20231213	11.65	4940	-15.59	20240327	4000	4.25	20240228	7980	-47.74	20230609	3735	11.65	20231213	0.08	N	041960	100	70 억		3241918	N	N	459	N	00	N
37	20240527	130459	57	100.00	KSQ150		제약	N	N	N	N		N	4160	-130	5	-3.03	370972420	88922	127.96	4250	4280	4130	5570	3005	4290	4171.89	4.59	0	-23562	4353	4321	4258	4226	4163	4337	4242	71	1280	100	3000	5	1	70604464	2937	-74.29	5.03	12	0.13	-56.00	827.00	7256	20230525	-42.67	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	7980	-47.87	20230609	3735	11.38	20231213	0.08	N	041960	100	70 억		3241918	N	N	459	N	00	N
38	20240527	120500	57	100.00	KSQ150		제약	N	N	N	N		N	4150	-140	5	-3.26	315385215	75548	108.71	4250	4280	4130	5570	3005	4290	4174.63	4.59	0	-24181	4353	4321	4258	4226	4163	4337	4242	71	1280	100	3000	5	1	70604464	2930	-74.11	5.02	12	0.11	-56.00	827.00	7256	20230525	-42.81	3735	20231213	11.11	4940	-15.99	20240327	4000	3.75	20240228	7980	-47.99	20230609	3735	11.11	20231213	0.08	N	041960	100	70 억		3241918	N	N	459	N	00	N
39	20240527	110459	57	100.00	KSQ150		제약	N	N	N	N		N	4145	-145	5	-3.38	268973175	64382	92.65	4250	4280	4130	5570	3005	4290	4177.77	4.59	0	-20468	4353	4321	4258	4226	4163	4337	4242	71	1280	100	3000	5	1	70604464	2927	-74.02	5.01	12	0.09	-56.00	827.00	7256	20230525	-42.87	3735	20231213	10.98	4940	-16.09	20240327	4000	3.62	20240228	7980	-48.06	20230609	3735	10.98	20231213	0.08	N	041960	100	70 억		3241918	N	N	459	N	00	N
40	20240527	100457	57	100.00	KSQ150		제약	N	N	N	N		N	4195	-95	5	-2.21	156432655	37274	53.64	4250	4280	4150	5570	3005	4290	4196.83	4.59	0	-8400	4353	4321	4258	4226	4163	4337	4242	71	1280	100	3000	5	1	70604464	2962	-74.91	5.07	12	0.05	-56.00	827.00	7256	20230525	-42.19	3735	20231213	12.32	4940	-15.08	20240327	4000	4.88	20240228	7980	-47.43	20230609	3735	12.32	20231213	0.08	N	041960	100	70 억		3241918	N	N	459	N	00	N
41	20240527	090459	57	100.00	KSQ150		제약	N	N	N	N		N	4180	-110	5	-2.56	26504890	6256	9.00	4250	4260	4180	5570	3005	4290	4236.72	4.59	0	-3149	4353	4321	4258	4226	4163	4337	4242	71	1280	100	3000	5	1	70604464	2951	-74.64	5.05	12	0.01	-56.00	827.00	7256	20230525	-42.39	3735	20231213	11.91	4940	-15.38	20240327	4000	4.50	20240228	7980	-47.62	20230609	3735	11.91	20231213	0.08	N	041960	100	70 억		3241918	N	N	459	N	00	N
42	20240524	160437	57	100.00	KSQ150		제약	N	N	N	N		N	4290	65	2	1.54	294926495	69420	69.94	4195	4290	4195	5490	2960	4225	4248.42	4.55	0	26436	4445	4335	4235	4125	4025	4285	4075	71	1265	100	2950	5	1	70604464	3029	-76.61	5.19	12	0.10	-56.00	827.00	7311	20230517	-41.32	3735	20231213	14.86	4940	-13.16	20240327	4000	7.25	20240228	7980	-46.24	20230525	3735	14.86	20231213	0.08	N	041960	100	70 억		3212207	N	N	459	N	00	N
43	20240524	150435	57	100.00	KSQ150		제약	N	N	N	N		N	4280	55	2	1.30	260969740	61485	61.95	4195	4285	4195	5490	2960	4225	4244.45	4.55	0	26884	4445	4335	4235	4125	4025	4285	4075	71	1265	100	2950	5	1	70604464	3022	-76.43	5.18	12	0.09	-56.00	827.00	7311	20230517	-41.46	3735	20231213	14.59	4940	-13.36	20240327	4000	7.00	20240228	7980	-46.37	20230525	3735	14.59	20231213	0.08	N	041960	100	70 억		3212207	N	N	332	N	00	N
44	20240524	140437	57	100.00	KSQ150		제약	N	N	N	N		N	4255	30	2	0.71	225855485	53241	53.64	4195	4285	4195	5490	2960	4225	4242.13	4.55	0	22781	4445	4335	4235	4125	4025	4285	4075	71	1265	100	2950	5	1	70604464	3004	-75.98	5.15	12	0.08	-56.00	827.00	7311	20230517	-41.80	3735	20231213	13.92	4940	-13.87	20240327	4000	6.38	20240228	7980	-46.68	20230525	3735	13.92	20231213	0.08	N	041960	100	70 억		3212207	N	N	332	N	00	N
45	20240524	130437	57	100.00	KSQ150		제약	N	N	N	N		N	4250	25	2	0.59	199027980	46928	47.28	4195	4285	4195	5490	2960	4225	4241.13	4.55	0	18407	4445	4335	4235	4125	4025	4285	4075	71	1265	100	2950	5	1	70604464	3001	-75.89	5.14	12	0.07	-56.00	827.00	7311	20230517	-41.87	3735	20231213	13.79	4940	-13.97	20240327	4000	6.25	20240228	7980	-46.74	20230525	3735	13.79	20231213	0.08	N	041960	100	70 억		3212207	N	N	332	N	00	N
46	20240524	120435	57	100.00	KSQ150		제약	N	N	N	N		N	4255	30	2	0.71	176213235	41564	41.88	4195	4285	4195	5490	2960	4225	4239.56	4.55	0	18505	4445	4335	4235	4125	4025	4285	4075	71	1265	100	2950	5	1	70604464	3004	-75.98	5.15	12	0.06	-56.00	827.00	7311	20230517	-41.80	3735	20231213	13.92	4940	-13.87	20240327	4000	6.38	20240228	7980	-46.68	20230525	3735	13.92	20231213	0.08	N	041960	100	70 억		3212207	N	N	332	N	00	N
47	20240524	110435	57	100.00	KSQ150		제약	N	N	N	N		N	4235	10	2	0.24	111547225	26270	26.47	4195	4285	4195	5490	2960	4225	4246.18	4.55	0	8016	4445	4335	4235	4125	4025	4285	4075	71	1265	100	2950	5	1	70604464	2990	-75.62	5.12	12	0.04	-56.00	827.00	7311	20230517	-42.07	3735	20231213	13.39	4940	-14.27	20240327	4000	5.88	20240228	7980	-46.93	20230525	3735	13.39	20231213	0.08	N	041960	100	70 억		3212207	N	N	332	N	00	N
48	20240524	100438	57	100.00	KSQ150		제약	N	N	N	N		N	4260	35	2	0.83	59642510	14100	14.21	4195	4285	4195	5490	2960	4225	4229.97	4.55	0	1383	4445	4335	4235	4125	4025	4285	4075	71	1265	100	2950	5	1	70604464	3008	-76.07	5.15	12	0.02	-56.00	827.00	7311	20230517	-41.73	3735	20231213	14.06	4940	-13.77	20240327	4000	6.50	20240228	7980	-46.62	20230525	3735	14.06	20231213	0.08	N	041960	100	70 억		3212207	N	N	332	N	00	N
49	20240524	090437	57	100.00	KSQ150		제약	N	N	N	N		N	4225	0	3	0.00	19511385	4631	4.67	4195	4250	4195	5490	2960	4225	4213.21	4.55	0	-225	4445	4335	4235	4125	4025	4285	4075	71	1265	100	2950	5	1	70604464	2983	-75.45	5.11	12	0.01	-56.00	827.00	7311	20230517	-42.21	3735	20231213	13.12	4940	-14.47	20240327	4000	5.62	20240228	7980	-47.06	20230525	3735	13.12	20231213	0.08	N	041960	100	70 억		3212207	N	N	332	N	00	N
50	20240523	160433	57	100.00	KSQ150		제약	N	N	N	N		N	4225	-5	5	-0.12	416519165	98757	216.81	4230	4345	4135	5490	2965	4230	4217.62	4.55	0	4192	4396	4312	4271	4187	4146	4292	4167	71	1260	100	2960	5	1	70604464	2983	-75.45	5.11	12	0.14	-56.00	827.00	7484	20230516	-43.55	3735	20231213	13.12	4940	-14.47	20240327	4000	5.62	20240228	7980	-47.06	20230525	3735	13.12	20231213	0.08	N	041960	100	70 억		3212204	N	N	332	N	00	N
51	20240523	150436	57	100.00	KSQ150		제약	N	N	N	N		N	4250	20	2	0.47	363543555	86270	189.39	4230	4345	4135	5490	2965	4230	4214.02	4.55	0	-3994	4396	4312	4271	4187	4146	4292	4167	71	1260	100	2960	5	1	70604464	3001	-75.89	5.14	12	0.12	-56.00	827.00	7484	20230516	-43.21	3735	20231213	13.79	4940	-13.97	20240327	4000	6.25	20240228	7980	-46.74	20230525	3735	13.79	20231213	0.08	N	041960	100	70 억		3212204	N	N	613	N	00	N
52	20240523	140437	57	100.00	KSQ150		제약	N	N	N	N		N	4225	-5	5	-0.12	303326210	72002	158.07	4230	4345	4135	5490	2965	4230	4212.75	4.55	0	-7675	4396	4312	4271	4187	4146	4292	4167	71	1260	100	2960	5	1	70604464	2983	-75.45	5.11	12	0.10	-56.00	827.00	7484	20230516	-43.55	3735	20231213	13.12	4940	-14.47	20240327	4000	5.62	20240228	7980	-47.06	20230525	3735	13.12	20231213	0.08	N	041960	100	70 억		3212204	N	N	613	N	00	N
53	20240523	130437	57	100.00	KSQ150		제약	N	N	N	N		N	4225	-5	5	-0.12	235290345	55865	122.64	4230	4345	4135	5490	2965	4230	4211.77	4.55	0	-13918	4396	4312	4271	4187	4146	4292	4167	71	1260	100	2960	5	1	70604464	2983	-75.45	5.11	12	0.08	-56.00	827.00	7484	20230516	-43.55	3735	20231213	13.12	4940	-14.47	20240327	4000	5.62	20240228	7980	-47.06	20230525	3735	13.12	20231213	0.08	N	041960	100	70 억		3212204	N	N	613	N	00	N
54	20240523	120433	57	100.00	KSQ150		제약	N	N	N	N		N	4215	-15	5	-0.35	190462585	45231	99.30	4230	4345	4135	5490	2965	4230	4210.89	4.55	0	-11501	4396	4312	4271	4187	4146	4292	4167	71	1260	100	2960	5	1	70604464	2976	-75.27	5.10	12	0.06	-56.00	827.00	7484	20230516	-43.68	3735	20231213	12.85	4940	-14.68	20240327	4000	5.38	20240228	7980	-47.18	20230525	3735	12.85	20231213	0.08	N	041960	100	70 억		3212204	N	N	613	N	00	N
55	20240523	110433	57	100.00	KSQ150		제약	N	N	N	N		N	4190	-40	5	-0.95	121421345	28895	63.43	4230	4345	4135	5490	2965	4230	4202.16	4.55	0	-5015	4396	4312	4271	4187	4146	4292	4167	71	1260	100	2960	5	1	70604464	2958	-74.82	5.07	12	0.04	-56.00	827.00	7484	20230516	-44.01	3735	20231213	12.18	4940	-15.18	20240327	4000	4.75	20240228	7980	-47.49	20230525	3735	12.18	20231213	0.08	N	041960	100	70 억		3212204	N	N	613	N	00	N
56	20240523	100433	57	100.00	KSQ150		제약	N	N	N	N		N	4225	-5	5	-0.12	72803140	17351	38.09	4230	4345	4155	5490	2965	4230	4195.90	4.55	0	-3105	4396	4312	4271	4187	4146	4292	4167	71	1260	100	2960	5	1	70604464	2983	-75.45	5.11	12	0.02	-56.00	827.00	7484	20230516	-43.55	3735	20231213	13.12	4940	-14.47	20240327	4000	5.62	20240228	7980	-47.06	20230525	3735	13.12	20231213	0.08	N	041960	100	70 억		3212204	N	N	613	N	00	N
57	20240523	090437	57	100.00	KSQ150		제약	N	N	N	N		N	4220	-10	5	-0.24	9579525	2252	4.94	4230	4345	4220	5490	2965	4230	4253.79	4.55	0	-514	4396	4312	4271	4187	4146	4292	4167	71	1260	100	2960	5	1	70604464	2980	-75.36	5.10	12	0.00	-56.00	827.00	7484	20230516	-43.61	3735	20231213	12.99	4940	-14.57	20240327	4000	5.50	20240228	7980	-47.12	20230525	3735	12.99	20231213	0.08	N	041960	100	70 억		3212204	N	N	613	N	00	N
58	20240522	160430	57	100.00	KSQ150		제약	N	N	N	N		N	4230	-115	5	-2.65	192780840	45023	63.57	4355	4355	4230	5640	3045	4345	4283.10	4.56	0	-10986	4511	4427	4346	4262	4181	4387	4222	71	1295	100	3040	5	1	70604464	2987	-75.54	5.11	12	0.06	-56.00	827.00	7484	20230516	-43.48	3735	20231213	13.25	4940	-14.37	20240327	4000	5.75	20240228	7980	-46.99	20230525	3735	13.25	20231213	0.08	N	041960	100	70 억		3218840	N	N	613	N	00	N
59	20240522	150433	57	100.00	KSQ150		제약	N	N	N	N		N	4265	-80	5	-1.84	158349365	36910	52.12	4355	4355	4245	5640	3045	4345	4290.12	4.56	0	-12424	4511	4427	4346	4262	4181	4387	4222	71	1295	100	3040	5	1	70604464	3011	-76.16	5.16	12	0.05	-56.00	827.00	7484	20230516	-43.01	3735	20231213	14.19	4940	-13.66	20240327	4000	6.62	20240228	7980	-46.55	20230525	3735	14.19	20231213	0.08	N	041960	100	70 억		3218840	N	N	46	N	00	N
60	20240522	140434	57	100.00	KSQ150		제약	N	N	N	N		N	4275	-70	5	-1.61	144407010	33640	47.50	4355	4355	4245	5640	3045	4345	4292.68	4.56	0	-13102	4511	4427	4346	4262	4181	4387	4222	71	1295	100	3040	5	1	70604464	3018	-76.34	5.17	12	0.05	-56.00	827.00	7484	20230516	-42.88	3735	20231213	14.46	4940	-13.46	20240327	4000	6.88	20240228	7980	-46.43	20230525	3735	14.46	20231213	0.08	N	041960	100	70 억		3218840	N	N	46	N	00	N
61	20240522	130431	57	100.00	KSQ150		제약	N	N	N	N		N	4275	-70	5	-1.61	130314955	30339	42.84	4355	4355	4245	5640	3045	4345	4295.26	4.56	0	-13762	4511	4427	4346	4262	4181	4387	4222	71	1295	100	3040	5	1	70604464	3018	-76.34	5.17	12	0.04	-56.00	827.00	7484	20230516	-42.88	3735	20231213	14.46	4940	-13.46	20240327	4000	6.88	20240228	7980	-46.43	20230525	3735	14.46	20231213	0.08	N	041960	100	70 억		3218840	N	N	46	N	00	N
62	20240522	120431	57	100.00	KSQ150		제약	N	N	N	N		N	4270	-75	5	-1.73	118321935	27529	38.87	4355	4355	4245	5640	3045	4345	4298.05	4.56	0	-13312	4511	4427	4346	4262	4181	4387	4222	71	1295	100	3040	5	1	70604464	3015	-76.25	5.16	12	0.04	-56.00	827.00	7484	20230516	-42.94	3735	20231213	14.32	4940	-13.56	20240327	4000	6.75	20240228	7980	-46.49	20230525	3735	14.32	20231213	0.08	N	041960	100	70 억		3218840	N	N	46	N	00	N
63	20240522	110434	57	100.00	KSQ150		제약	N	N	N	N		N	4260	-85	5	-1.96	94878275	22032	31.11	4355	4355	4245	5640	3045	4345	4306.35	4.56	0	-11963	4511	4427	4346	4262	4181	4387	4222	71	1295	100	3040	5	1	70604464	3008	-76.07	5.15	12	0.03	-56.00	827.00	7484	20230516	-43.08	3735	20231213	14.06	4940	-13.77	20240327	4000	6.50	20240228	7980	-46.62	20230525	3735	14.06	20231213	0.08	N	041960	100	70 억		3218840	N	N	46	N	00	N
64	20240522	100433	57	100.00	KSQ150		제약	N	N	N	N		N	4285	-60	5	-1.38	79428730	18418	26.01	4355	4355	4245	5640	3045	4345	4312.52	4.56	0	-11557	4511	4427	4346	4262	4181	4387	4222	71	1295	100	3040	5	1	70604464	3025	-76.52	5.18	12	0.03	-56.00	827.00	7484	20230516	-42.74	3735	20231213	14.73	4940	-13.26	20240327	4000	7.12	20240228	7980	-46.30	20230525	3735	14.73	20231213	0.08	N	041960	100	70 억		3218840	N	N	46	N	00	N
65	20240522	090432	57	100.00	KSQ150		제약	N	N	N	N		N	4320	-25	5	-0.58	47631410	10955	15.47	4355	4355	4285	5640	3045	4345	4347.92	4.56	0	-9971	4511	4427	4346	4262	4181	4387	4222	71	1295	100	3040	5	1	70604464	3050	-77.14	5.22	12	0.02	-56.00	827.00	7484	20230516	-42.28	3735	20231213	15.66	4940	-12.55	20240327	4000	8.00	20240228	7980	-45.86	20230525	3735	15.66	20231213	0.08	N	041960	100	70 억		3218840	N	N	46	N	00	N
66	20240521	160427	57	100.00	KSQ150		제약	N	N	N	N		N	4345	-50	5	-1.14	306897065	70609	70.86	4425	4430	4265	5710	3080	4395	4346.43	4.56	0	-11048	4491	4442	4346	4297	4201	4467	4322	71	1315	100	3070	5	1	70604464	3068	-77.59	5.25	12	0.10	-56.00	827.00	7484	20230516	-41.94	3735	20231213	16.33	4940	-12.04	20240327	4000	8.62	20240228	7980	-45.55	20230525	3735	16.33	20231213	0.08	N	041960	100	70 억		3222617	N	N	46	N	00	N
67	20240521	150432	57	100.00	KSQ150		제약	N	N	N	N		N	4305	-90	5	-2.05	262440280	60363	60.58	4425	4430	4265	5710	3080	4395	4347.70	4.56	0	-3754	4491	4442	4346	4297	4201	4467	4322	71	1315	100	3070	5	1	70604464	3040	-76.88	5.21	12	0.09	-56.00	827.00	7484	20230516	-42.48	3735	20231213	15.26	4940	-12.85	20240327	4000	7.62	20240228	7980	-46.05	20230525	3735	15.26	20231213	0.08	N	041960	100	70 억		3222617	N	N	2008	N	00	N
68	20240521	140432	57	100.00	KSQ150		제약	N	N	N	N		N	4360	-35	5	-0.80	220450895	50630	50.81	4425	4430	4265	5710	3080	4395	4354.16	4.56	0	-3839	4491	4442	4346	4297	4201	4467	4322	71	1315	100	3070	5	1	70604464	3078	-77.86	5.27	12	0.07	-56.00	827.00	7484	20230516	-41.74	3735	20231213	16.73	4940	-11.74	20240327	4000	9.00	20240228	7980	-45.36	20230525	3735	16.73	20231213	0.08	N	041960	100	70 억		3222617	N	N	2008	N	00	N
69	20240521	130432	57	100.00	KSQ150		제약	N	N	N	N		N	4275	-120	5	-2.73	205052175	47077	47.24	4425	4430	4265	5710	3080	4395	4355.68	4.56	0	-3650	4491	4442	4346	4297	4201	4467	4322	71	1315	100	3070	5	1	70604464	3018	-76.34	5.17	12	0.07	-56.00	827.00	7484	20230516	-42.88	3735	20231213	14.46	4940	-13.46	20240327	4000	6.88	20240228	7980	-46.43	20230525	3735	14.46	20231213	0.08	N	041960	100	70 억		3222617	N	N	2008	N	00	N
70	20240521	120432	57	100.00	KSQ150		제약	N	N	N	N		N	4265	-130	5	-2.96	186159945	42670	42.82	4425	4430	4265	5710	3080	4395	4362.78	4.56	0	-2422	4491	4442	4346	4297	4201	4467	4322	71	1315	100	3070	5	1	70604464	3011	-76.16	5.16	12	0.06	-56.00	827.00	7484	20230516	-43.01	3735	20231213	14.19	4940	-13.66	20240327	4000	6.62	20240228	7980	-46.55	20230525	3735	14.19	20231213	0.08	N	041960	100	70 억		3222617	N	N	2008	N	00	N
71	20240521	110433	57	100.00	KSQ150		제약	N	N	N	N		N	4360	-35	5	-0.80	152193250	34756	34.88	4425	4430	4305	5710	3080	4395	4378.91	4.56	0	-1186	4491	4442	4346	4297	4201	4467	4322	71	1315	100	3070	5	1	70604464	3078	-77.86	5.27	12	0.05	-56.00	827.00	7484	20230516	-41.74	3735	20231213	16.73	4940	-11.74	20240327	4000	9.00	20240228	7980	-45.36	20230525	3735	16.73	20231213	0.08	N	041960	100	70 억		3222617	N	N	2008	N	00	N
72	20240521	100432	57	100.00	KSQ150		제약	N	N	N	N		N	4360	-35	5	-0.80	105137340	23922	24.01	4425	4430	4350	5710	3080	4395	4395.01	4.56	0	2643	4491	4442	4346	4297	4201	4467	4322	71	1315	100	3070	5	1	70604464	3078	-77.86	5.27	12	0.03	-56.00	827.00	7484	20230516	-41.74	3735	20231213	16.73	4940	-11.74	20240327	4000	9.00	20240228	7980	-45.36	20230525	3735	16.73	20231213	0.08	N	041960	100	70 억		3222617	N	N	2008	N	00	N
73	20240521	090430	57	100.00	KSQ150		제약	N	N	N	N		N	4400	5	2	0.11	11215235	2539	2.55	4425	4430	4380	5710	3080	4395	4417.19	4.56	0	-634	4491	4442	4346	4297	4201	4467	4322	71	1315	100	3070	5	1	70604464	3107	-78.57	5.32	12	0.00	-56.00	827.00	7484	20230516	-41.21	3735	20231213	17.80	4940	-10.93	20240327	4000	10.00	20240228	7980	-44.86	20230525	3735	17.80	20231213	0.08	N	041960	100	70 억		3222617	N	N	2008	N	00	N
74	20240517	160433	57	100.00	KSQ150		제약	N	N	N	N		N	4300	100	2	2.38	1097023920	254506	182.74	4250	4445	4095	5460	2940	4200	4310.40	4.55	0	76908	4330	4265	4205	4140	4080	4297	4172	71	1260	100	2940	5	1	70604464	3036	-76.79	5.20	12	0.36	-56.00	827.00	7656	20230511	-43.83	3735	20231213	15.13	4940	-12.96	20240327	4000	7.50	20240228	8040	-46.52	20230517	3735	15.13	20231213	0.08	N	041960	100	70 억		3209662	N	N	3295	N	00	N
75	20240517	150435	57	100.00	KSQ150		제약	N	N	N	N		N	4310	110	2	2.62	1082089525	251030	180.24	4250	4445	4095	5460	2940	4200	4310.60	4.55	0	75733	4330	4265	4205	4140	4080	4297	4172	71	1260	100	2940	5	1	70604464	3043	-76.96	5.21	12	0.36	-56.00	827.00	7656	20230511	-43.70	3735	20231213	15.39	4940	-12.75	20240327	4000	7.75	20240228	8040	-46.39	20230517	3735	15.39	20231213	0.08	N	041960	100	70 억		3209662	N	N	233	N	00	N
76	20240517	140428	57	100.00	KSQ150		제약	N	N	N	N		N	4320	120	2	2.86	1019348240	236439	169.77	4250	4445	4095	5460	2940	4200	4311.25	4.55	0	76519	4330	4265	4205	4140	4080	4297	4172	71	1260	100	2940	5	1	70604464	3050	-77.14	5.22	12	0.33	-56.00	827.00	7656	20230511	-43.57	3735	20231213	15.66	4940	-12.55	20240327	4000	8.00	20240228	8040	-46.27	20230517	3735	15.66	20231213	0.08	N	041960	100	70 억		3209662	N	N	233	N	00	N
77	20240517	130426	57	100.00	KSQ150		제약	N	N	N	N		N	4315	115	2	2.74	990970580	229864	165.04	4250	4445	4095	5460	2940	4200	4311.12	4.55	0	76392	4330	4265	4205	4140	4080	4297	4172	71	1260	100	2940	5	1	70604464	3047	-77.05	5.22	12	0.33	-56.00	827.00	7656	20230511	-43.64	3735	20231213	15.53	4940	-12.65	20240327	4000	7.88	20240228	8040	-46.33	20230517	3735	15.53	20231213	0.08	N	041960	100	70 억		3209662	N	N	233	N	00	N
78	20240517	120427	57	100.00	KSQ150		제약	N	N	N	N		N	4320	120	2	2.86	835476300	193330	138.81	4250	4445	4095	5460	2940	4200	4321.50	4.55	0	50815	4330	4265	4205	4140	4080	4297	4172	71	1260	100	2940	5	1	70604464	3050	-77.14	5.22	12	0.27	-56.00	827.00	7656	20230511	-43.57	3735	20231213	15.66	4940	-12.55	20240327	4000	8.00	20240228	8040	-46.27	20230517	3735	15.66	20231213	0.08	N	041960	100	70 억		3209662	N	N	233	N	00	N
79	20240517	110426	57	100.00	KSQ150		제약	N	N	N	N		N	4325	125	2	2.98	776853030	179780	129.08	4250	4445	4095	5460	2940	4200	4321.13	4.55	0	52792	4330	4265	4205	4140	4080	4297	4172	71	1260	100	2940	5	1	70604464	3054	-77.23	5.23	12	0.25	-56.00	827.00	7656	20230511	-43.51	3735	20231213	15.80	4940	-12.45	20240327	4000	8.12	20240228	8040	-46.21	20230517	3735	15.80	20231213	0.08	N	041960	100	70 억		3209662	N	N	233	N	00	N
80	20240517	100424	57	100.00	KSQ150		제약	N	N	N	N		N	4365	165	2	3.93	530478680	123509	88.68	4250	4390	4095	5460	2940	4200	4295.06	4.55	0	27749	4330	4265	4205	4140	4080	4297	4172	71	1260	100	2940	5	1	70604464	3082	-77.95	5.28	12	0.17	-56.00	827.00	7656	20230511	-42.99	3735	20231213	16.87	4940	-11.64	20240327	4000	9.12	20240228	8040	-45.71	20230517	3735	16.87	20231213	0.08	N	041960	100	70 억		3209662	N	N	233	N	00	N
81	20240517	090427	57	100.00	KSQ150		제약	N	N	N	N		N	4245	45	2	1.07	77329990	18148	13.03	4250	4285	4205	5460	2940	4200	4261.08	4.55	0	3849	4330	4265	4205	4140	4080	4297	4172	71	1260	100	2940	5	1	70604464	2997	-75.80	5.13	12	0.03	-56.00	827.00	7656	20230511	-44.55	3735	20231213	13.65	4940	-14.07	20240327	4000	6.12	20240228	8040	-47.20	20230517	3735	13.65	20231213	0.08	N	041960	100	70 억		3209662	N	N	233	N	00	N
82	20240516	160424	57	100.00	KSQ150		제약	N	N	N	N		N	4200	75	2	1.82	584371955	138797	203.32	4145	4270	4145	5360	2890	4125	4210.26	4.55	0	11988	4181	4152	4126	4097	4071	4140	4085	71	1235	100	2880	5	1	70604464	2965	-75.00	5.08	12	0.20	-56.00	827.00	7656	20230511	-45.14	3735	20231213	12.45	4940	-14.98	20240327	4000	5.00	20240228	8230	-48.97	20230516	3735	12.45	20231213	0.08	N	041960	100	70 억		3209513	N	N	217	N	00	N
83	20240516	150423	57	100.00	KSQ150		제약	N	N	N	N		N	4190	65	2	1.58	536942205	127541	186.83	4145	4270	4145	5360	2890	4125	4209.96	4.55	0	10166	4181	4152	4126	4097	4071	4140	4085	71	1235	100	2880	5	1	70604464	2958	-74.82	5.07	12	0.18	-56.00	827.00	7656	20230511	-45.27	3735	20231213	12.18	4940	-15.18	20240327	4000	4.75	20240228	8230	-49.09	20230516	3735	12.18	20231213	0.08	N	041960	100	70 억		3209513	N	N	428	N	00	N
84	20240516	140427	57	100.00	KSQ150		제약	N	N	N	N		N	4200	75	2	1.82	497165470	118068	172.96	4145	4270	4145	5360	2890	4125	4210.84	4.55	0	4657	4181	4152	4126	4097	4071	4140	4085	71	1235	100	2880	5	1	70604464	2965	-75.00	5.08	12	0.17	-56.00	827.00	7656	20230511	-45.14	3735	20231213	12.45	4940	-14.98	20240327	4000	5.00	20240228	8230	-48.97	20230516	3735	12.45	20231213	0.08	N	041960	100	70 억		3209513	N	N	428	N	00	N
85	20240516	130426	57	100.00	KSQ150		제약	N	N	N	N		N	4195	70	2	1.70	434809190	103255	151.26	4145	4270	4145	5360	2890	4125	4211.02	4.55	0	1492	4181	4152	4126	4097	4071	4140	4085	71	1235	100	2880	5	1	70604464	2962	-74.91	5.07	12	0.15	-56.00	827.00	7656	20230511	-45.21	3735	20231213	12.32	4940	-15.08	20240327	4000	4.88	20240228	8230	-49.03	20230516	3735	12.32	20231213	0.08	N	041960	100	70 억		3209513	N	N	428	N	00	N
86	20240516	120423	57	100.00	KSQ150		제약	N	N	N	N		N	4195	70	2	1.70	417522255	99118	145.20	4145	4270	4145	5360	2890	4125	4212.38	4.55	0	2724	4181	4152	4126	4097	4071	4140	4085	71	1235	100	2880	5	1	70604464	2962	-74.91	5.07	12	0.14	-56.00	827.00	7656	20230511	-45.21	3735	20231213	12.32	4940	-15.08	20240327	4000	4.88	20240228	8230	-49.03	20230516	3735	12.32	20231213	0.08	N	041960	100	70 억		3209513	N	N	428	N	00	N
87	20240516	110423	57	100.00	KSQ150		제약	N	N	N	N		N	4200	75	2	1.82	403261810	95730	140.23	4145	4270	4145	5360	2890	4125	4212.49	4.55	0	3446	4181	4152	4126	4097	4071	4140	4085	71	1235	100	2880	5	1	70604464	2965	-75.00	5.08	12	0.14	-56.00	827.00	7656	20230511	-45.14	3735	20231213	12.45	4940	-14.98	20240327	4000	5.00	20240228	8230	-48.97	20230516	3735	12.45	20231213	0.08	N	041960	100	70 억		3209513	N	N	428	N	00	N
88	20240516	100423	57	100.00	KSQ150		제약	N	N	N	N		N	4190	65	2	1.58	171083340	40973	60.02	4145	4195	4145	5360	2890	4125	4175.51	4.55	0	21072	4181	4152	4126	4097	4071	4140	4085	71	1235	100	2880	5	1	70604464	2958	-74.82	5.07	12	0.06	-56.00	827.00	7656	20230511	-45.27	3735	20231213	12.18	4940	-15.18	20240327	4000	4.75	20240228	8230	-49.09	20230516	3735	12.18	20231213	0.08	N	041960	100	70 억		3209513	N	N	428	N	00	N
89	20240516	090424	57	100.00	KSQ150		제약	N	N	N	N		N	4175	50	2	1.21	32855090	7898	11.57	4145	4180	4145	5360	2890	4125	4159.93	4.55	0	4255	4181	4152	4126	4097	4071	4140	4085	71	1235	100	2880	5	1	70604464	2948	-74.55	5.05	12	0.01	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8230	-49.27	20230516	3735	11.78	20231213	0.08	N	041960	100	70 억		3209513	N	N	428	N	00	N
90	20240514	160428	57	100.00	KSQ150		제약	N	N	N	N		N	4125	5	2	0.12	280798650	68117	75.76	4150	4155	4100	5350	2885	4120	4122.30	4.52	0	17116	4216	4167	4126	4077	4036	4147	4057	71	1230	100	2880	5	1	70604464	2912	-73.66	4.99	12	0.10	-56.00	827.00	7656	20230511	-46.12	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	8230	-49.88	20230516	3735	10.44	20231213	0.08	N	041960	100	70 억		3194379	N	N	428	N	00	N
91	20240514	150430	57	100.00	KSQ150		제약	N	N	N	N		N	4140	20	2	0.49	266227055	64586	71.83	4150	4155	4100	5350	2885	4120	4122.06	4.52	0	16756	4216	4167	4126	4077	4036	4147	4057	71	1230	100	2880	5	1	70604464	2923	-73.93	5.01	12	0.09	-56.00	827.00	7656	20230511	-45.92	3735	20231213	10.84	4940	-16.19	20240327	4000	3.50	20240228	8230	-49.70	20230516	3735	10.84	20231213	0.08	N	041960	100	70 억		3194379	N	N	240	N	00	N
92	20240514	140428	57	100.00	KSQ150		제약	N	N	N	N		N	4125	5	2	0.12	152822360	36997	41.15	4150	4155	4100	5350	2885	4120	4130.67	4.52	0	12103	4216	4167	4126	4077	4036	4147	4057	71	1230	100	2880	5	1	70604464	2912	-73.66	4.99	12	0.05	-56.00	827.00	7656	20230511	-46.12	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	8230	-49.88	20230516	3735	10.44	20231213	0.08	N	041960	100	70 억		3194379	N	N	240	N	00	N
93	20240514	130429	57	100.00	KSQ150		제약	N	N	N	N		N	4115	-5	5	-0.12	145502685	35221	39.17	4150	4155	4100	5350	2885	4120	4131.13	4.52	0	12566	4216	4167	4126	4077	4036	4147	4057	71	1230	100	2880	5	1	70604464	2905	-73.48	4.98	12	0.05	-56.00	827.00	7656	20230511	-46.25	3735	20231213	10.17	4940	-16.70	20240327	4000	2.88	20240228	8230	-50.00	20230516	3735	10.17	20231213	0.08	N	041960	100	70 억		3194379	N	N	240	N	00	N
94	20240514	120428	57	100.00	KSQ150		제약	N	N	N	N		N	4125	5	2	0.12	133307115	32256	35.88	4150	4155	4100	5350	2885	4120	4132.79	4.52	0	13983	4216	4167	4126	4077	4036	4147	4057	71	1230	100	2880	5	1	70604464	2912	-73.66	4.99	12	0.05	-56.00	827.00	7656	20230511	-46.12	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	8230	-49.88	20230516	3735	10.44	20231213	0.08	N	041960	100	70 억		3194379	N	N	240	N	00	N
95	20240514	110428	57	100.00	KSQ150		제약	N	N	N	N		N	4135	15	2	0.36	108231865	26162	29.10	4150	4155	4105	5350	2885	4120	4136.99	4.52	0	13679	4216	4167	4126	4077	4036	4147	4057	71	1230	100	2880	5	1	70604464	2919	-73.84	5.00	12	0.04	-56.00	827.00	7656	20230511	-45.99	3735	20231213	10.71	4940	-16.30	20240327	4000	3.38	20240228	8230	-49.76	20230516	3735	10.71	20231213	0.08	N	041960	100	70 억		3194379	N	N	240	N	00	N
96	20240514	100427	57	100.00	KSQ150		제약	N	N	N	N		N	4145	25	2	0.61	60626825	14671	16.32	4150	4150	4105	5350	2885	4120	4132.43	4.52	0	7287	4216	4167	4126	4077	4036	4147	4057	71	1230	100	2880	5	1	70604464	2927	-74.02	5.01	12	0.02	-56.00	827.00	7656	20230511	-45.86	3735	20231213	10.98	4940	-16.09	20240327	4000	3.62	20240228	8230	-49.64	20230516	3735	10.98	20231213	0.08	N	041960	100	70 억		3194379	N	N	240	N	00	N
97	20240514	090428	57	100.00	KSQ150		제약	N	N	N	N		N	4130	10	2	0.24	4386155	1067	1.19	4150	4150	4105	5350	2885	4120	4110.74	4.52	0	-852	4216	4167	4126	4077	4036	4147	4057	71	1230	100	2880	5	1	70604464	2916	-73.75	4.99	12	0.00	-56.00	827.00	7656	20230511	-46.06	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	8230	-49.82	20230516	3735	10.58	20231213	0.08	N	041960	100	70 억		3194379	N	N	240	N	00	N
98	20240513	160428	57	100.00	KSQ150		제약	N	N	N	N		N	4120	0	3	0.00	368620485	89522	212.75	4135	4175	4085	5350	2885	4120	4117.65	4.51	0	13684	4186	4152	4116	4082	4046	4135	4065	71	1230	100	2880	5	1	70604464	2909	-73.57	4.98	12	0.13	-56.00	827.00	7656	20230511	-46.19	3735	20231213	10.31	4940	-16.60	20240327	4000	3.00	20240228	8230	-49.94	20230516	3735	10.31	20231213	0.08	N	041960	100	70 억		3185776	N	N	240	N	00	N
99	20240513	150429	57	100.00	KSQ150		제약	N	N	N	N		N	4110	-10	5	-0.24	303935665	73737	175.23	4135	4175	4085	5350	2885	4120	4121.89	4.51	0	14421	4186	4152	4116	4082	4046	4135	4065	71	1230	100	2880	5	1	70604464	2902	-73.39	4.97	12	0.10	-56.00	827.00	7656	20230511	-46.32	3735	20231213	10.04	4940	-16.80	20240327	4000	2.75	20240228	8230	-50.06	20230516	3735	10.04	20231213	0.08	N	041960	100	70 억		3185776	N	N	287	N	00	N
100	20240513	140427	57	100.00	KSQ150		제약	N	N	N	N		N	4115	-5	5	-0.12	213430085	51655	122.76	4135	4175	4105	5350	2885	4120	4131.84	4.51	0	13693	4186	4152	4116	4082	4046	4135	4065	71	1230	100	2880	5	1	70604464	2905	-73.48	4.98	12	0.07	-56.00	827.00	7656	20230511	-46.25	3735	20231213	10.17	4940	-16.70	20240327	4000	2.88	20240228	8230	-50.00	20230516	3735	10.17	20231213	0.08	N	041960	100	70 억		3185776	N	N	287	N	00	N
101	20240513	130427	57	100.00	KSQ150		제약	N	N	N	N		N	4125	5	2	0.12	172325200	41682	99.06	4135	4175	4105	5350	2885	4120	4134.28	4.51	0	14348	4186	4152	4116	4082	4046	4135	4065	71	1230	100	2880	5	1	70604464	2912	-73.66	4.99	12	0.06	-56.00	827.00	7656	20230511	-46.12	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	8230	-49.88	20230516	3735	10.44	20231213	0.08	N	041960	100	70 억		3185776	N	N	287	N	00	N
102	20240513	120428	57	100.00	KSQ150		제약	N	N	N	N		N	4135	15	2	0.36	156318120	37801	89.83	4135	4175	4105	5350	2885	4120	4135.29	4.51	0	14933	4186	4152	4116	4082	4046	4135	4065	71	1230	100	2880	5	1	70604464	2919	-73.84	5.00	12	0.05	-56.00	827.00	7656	20230511	-45.99	3735	20231213	10.71	4940	-16.30	20240327	4000	3.38	20240228	8230	-49.76	20230516	3735	10.71	20231213	0.08	N	041960	100	70 억		3185776	N	N	287	N	00	N
103	20240513	110426	57	100.00	KSQ150		제약	N	N	N	N		N	4120	0	3	0.00	93501065	22614	53.74	4135	4175	4105	5350	2885	4120	4134.65	4.51	0	4512	4186	4152	4116	4082	4046	4135	4065	71	1230	100	2880	5	1	70604464	2909	-73.57	4.98	12	0.03	-56.00	827.00	7656	20230511	-46.19	3735	20231213	10.31	4940	-16.60	20240327	4000	3.00	20240228	8230	-49.94	20230516	3735	10.31	20231213	0.08	N	041960	100	70 억		3185776	N	N	287	N	00	N
104	20240513	100428	57	100.00	KSQ150		제약	N	N	N	N		N	4120	0	3	0.00	81005345	19578	46.53	4135	4175	4115	5350	2885	4120	4137.57	4.51	0	4780	4186	4152	4116	4082	4046	4135	4065	71	1230	100	2880	5	1	70604464	2909	-73.57	4.98	12	0.03	-56.00	827.00	7656	20230511	-46.19	3735	20231213	10.31	4940	-16.60	20240327	4000	3.00	20240228	8230	-49.94	20230516	3735	10.31	20231213	0.08	N	041960	100	70 억		3185776	N	N	287	N	00	N
105	20240513	090428	57	100.00	KSQ150		제약	N	N	N	N		N	4150	30	2	0.73	25058060	6049	14.38	4135	4175	4135	5350	2885	4120	4142.51	4.51	0	4430	4186	4152	4116	4082	4046	4135	4065	71	1230	100	2880	5	1	70604464	2930	-74.11	5.02	12	0.01	-56.00	827.00	7656	20230511	-45.79	3735	20231213	11.11	4940	-15.99	20240327	4000	3.75	20240228	8230	-49.57	20230516	3735	11.11	20231213	0.08	N	041960	100	70 억		3185776	N	N	287	N	00	N
106	20240510	160416	57	100.00	KSQ150		제약	N	N	N	N		N	4120	5	2	0.12	172860460	42023	49.66	4145	4150	4080	5340	2885	4115	4113.00	4.52	0	2254	4211	4162	4121	4072	4031	4187	4097	71	1225	100	2880	5	1	70604464	2909	-73.57	4.98	12	0.06	-56.00	827.00	7656	20230511	-46.19	3735	20231213	10.31	4940	-16.60	20240327	4000	3.00	20240228	8420	-51.07	20230511	3735	10.31	20231213	0.08	N	041960	100	70 억		3188351	N	N	287	N	00	N
107	20240510	150419	57	100.00	KSQ150		제약	N	N	N	N		N	4135	20	2	0.49	144715295	35196	41.59	4145	4150	4080	5340	2885	4115	4111.70	4.52	0	868	4211	4162	4121	4072	4031	4187	4097	71	1225	100	2880	5	1	70604464	2919	-73.84	5.00	12	0.05	-56.00	827.00	7656	20230511	-45.99	3735	20231213	10.71	4940	-16.30	20240327	4000	3.38	20240228	8420	-50.89	20230511	3735	10.71	20231213	0.08	N	041960	100	70 억		3188351	N	N	180	N	00	N
108	20240510	140419	57	100.00	KSQ150		제약	N	N	N	N		N	4120	5	2	0.12	112820320	27460	32.45	4145	4150	4080	5340	2885	4115	4108.53	4.52	0	2481	4211	4162	4121	4072	4031	4187	4097	71	1225	100	2880	5	1	70604464	2909	-73.57	4.98	12	0.04	-56.00	827.00	7656	20230511	-46.19	3735	20231213	10.31	4940	-16.60	20240327	4000	3.00	20240228	8420	-51.07	20230511	3735	10.31	20231213	0.08	N	041960	100	70 억		3188351	N	N	180	N	00	N
109	20240510	130416	57	100.00	KSQ150		제약	N	N	N	N		N	4110	-5	5	-0.12	87369960	21269	25.13	4145	4150	4080	5340	2885	4115	4107.85	4.52	0	1261	4211	4162	4121	4072	4031	4187	4097	71	1225	100	2880	5	1	70604464	2902	-73.39	4.97	12	0.03	-56.00	827.00	7656	20230511	-46.32	3735	20231213	10.04	4940	-16.80	20240327	4000	2.75	20240228	8420	-51.19	20230511	3735	10.04	20231213	0.08	N	041960	100	70 억		3188351	N	N	180	N	00	N
110	20240510	120415	57	100.00	KSQ150		제약	N	N	N	N		N	4125	10	2	0.24	71479735	17407	20.57	4145	4150	4080	5340	2885	4115	4106.38	4.52	0	-110	4211	4162	4121	4072	4031	4187	4097	71	1225	100	2880	5	1	70604464	2912	-73.66	4.99	12	0.02	-56.00	827.00	7656	20230511	-46.12	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	8420	-51.01	20230511	3735	10.44	20231213	0.08	N	041960	100	70 억		3188351	N	N	180	N	00	N
111	20240510	110417	57	100.00	KSQ150		제약	N	N	N	N		N	4115	0	3	0.00	65480265	15950	18.85	4145	4150	4080	5340	2885	4115	4105.35	4.52	0	-589	4211	4162	4121	4072	4031	4187	4097	71	1225	100	2880	5	1	70604464	2905	-73.48	4.98	12	0.02	-56.00	827.00	7656	20230511	-46.25	3735	20231213	10.17	4940	-16.70	20240327	4000	2.88	20240228	8420	-51.13	20230511	3735	10.17	20231213	0.08	N	041960	100	70 억		3188351	N	N	180	N	00	N
112	20240510	100417	57	100.00	KSQ150		제약	N	N	N	N		N	4120	5	2	0.12	51079260	12435	14.69	4145	4150	4080	5340	2885	4115	4107.70	4.52	0	-972	4211	4162	4121	4072	4031	4187	4097	71	1225	100	2880	5	1	70604464	2909	-73.57	4.98	12	0.02	-56.00	827.00	7656	20230511	-46.19	3735	20231213	10.31	4940	-16.60	20240327	4000	3.00	20240228	8420	-51.07	20230511	3735	10.31	20231213	0.08	N	041960	100	70 억		3188351	N	N	180	N	00	N
113	20240510	090417	57	100.00	KSQ150		제약	N	N	N	N		N	4140	25	2	0.61	4427160	1068	1.26	4145	4150	4130	5340	2885	4115	4145.28	4.52	0	-210	4211	4162	4121	4072	4031	4187	4097	71	1225	100	2880	5	1	70604464	2923	-73.93	5.01	12	0.00	-56.00	827.00	7656	20230511	-45.92	3735	20231213	10.84	4940	-16.19	20240327	4000	3.50	20240228	8420	-50.83	20230511	3735	10.84	20231213	0.08	N	041960	100	70 억		3188351	N	N	180	N	00	N
114	20240509	160423	57	100.00	KSQ150		제약	N	N	N	N		N	4115	-35	5	-0.84	347259610	84586	172.35	4110	4170	4080	5390	2905	4150	4105.40	4.55	0	-34317	4256	4202	4176	4122	4096	4190	4110	71	1240	100	2900	5	1	70604464	2905	-73.48	4.98	12	0.12	-56.00	827.00	7656	20230511	-46.25	3735	20231213	10.17	4940	-16.70	20240327	4000	2.88	20240228	8420	-51.13	20230511	3735	10.17	20231213	0.08	N	041960	100	70 억		3211990	N	N	180	N	00	N
115	20240509	150426	57	100.00	KSQ150		제약	N	N	N	N		N	4090	-60	5	-1.45	317828740	77403	157.72	4110	4170	4085	5390	2905	4150	4106.16	4.55	0	-30436	4256	4202	4176	4122	4096	4190	4110	71	1240	100	2900	5	1	70604464	2888	-73.04	4.95	12	0.11	-56.00	827.00	7656	20230511	-46.58	3735	20231213	9.50	4940	-17.21	20240327	4000	2.25	20240228	8420	-51.43	20230511	3735	9.50	20231213	0.08	N	041960	100	70 억		3211990	N	N	588	N	00	N
116	20240509	140418	57	100.00	KSQ150		제약	N	N	N	N		N	4095	-55	5	-1.33	272873550	66403	135.30	4110	4170	4085	5390	2905	4150	4109.36	4.55	0	-24066	4256	4202	4176	4122	4096	4190	4110	71	1240	100	2900	5	1	70604464	2891	-73.12	4.95	12	0.09	-56.00	827.00	7656	20230511	-46.51	3735	20231213	9.64	4940	-17.11	20240327	4000	2.38	20240228	8420	-51.37	20230511	3735	9.64	20231213	0.08	N	041960	100	70 억		3211990	N	N	588	N	00	N
117	20240509	130418	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-45	5	-1.08	226364320	55049	112.17	4110	4170	4085	5390	2905	4150	4112.05	4.55	0	-20493	4256	4202	4176	4122	4096	4190	4110	71	1240	100	2900	5	1	70604464	2898	-73.30	4.96	12	0.08	-56.00	827.00	7656	20230511	-46.38	3735	20231213	9.91	4940	-16.90	20240327	4000	2.62	20240228	8420	-51.25	20230511	3735	9.91	20231213	0.08	N	041960	100	70 억		3211990	N	N	588	N	00	N
118	20240509	120418	57	100.00	KSQ150		제약	N	N	N	N		N	4095	-55	5	-1.33	210838175	51263	104.45	4110	4170	4085	5390	2905	4150	4112.87	4.55	0	-18224	4256	4202	4176	4122	4096	4190	4110	71	1240	100	2900	5	1	70604464	2891	-73.12	4.95	12	0.07	-56.00	827.00	7656	20230511	-46.51	3735	20231213	9.64	4940	-17.11	20240327	4000	2.38	20240228	8420	-51.37	20230511	3735	9.64	20231213	0.08	N	041960	100	70 억		3211990	N	N	588	N	00	N
119	20240509	110410	57	100.00	KSQ150		제약	N	N	N	N		N	4120	-30	5	-0.72	107136485	25971	52.92	4110	4170	4110	5390	2905	4150	4125.24	4.55	0	-10540	4256	4202	4176	4122	4096	4190	4110	71	1240	100	2900	5	1	70604464	2909	-73.57	4.98	12	0.04	-56.00	827.00	7656	20230511	-46.19	3735	20231213	10.31	4940	-16.60	20240327	4000	3.00	20240228	8420	-51.07	20230511	3735	10.31	20231213	0.08	N	041960	100	70 억		3211990	N	N	588	N	00	N
120	20240509	100412	57	100.00	KSQ150		제약	N	N	N	N		N	4140	-10	5	-0.24	59154760	14325	29.19	4110	4170	4110	5390	2905	4150	4129.48	4.55	0	-3876	4256	4202	4176	4122	4096	4190	4110	71	1240	100	2900	5	1	70604464	2923	-73.93	5.01	12	0.02	-56.00	827.00	7656	20230511	-45.92	3735	20231213	10.84	4940	-16.19	20240327	4000	3.50	20240228	8420	-50.83	20230511	3735	10.84	20231213	0.08	N	041960	100	70 억		3211990	N	N	588	N	00	N
121	20240509	090410	57	100.00	KSQ150		제약	N	N	N	N		N	4130	-20	5	-0.48	9221040	2236	4.56	4110	4170	4110	5390	2905	4150	4123.90	4.55	0	-1214	4256	4202	4176	4122	4096	4190	4110	71	1240	100	2900	5	1	70604464	2916	-73.75	4.99	12	0.00	-56.00	827.00	7656	20230511	-46.06	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.08	N	041960	100	70 억		3211990	N	N	588	N	00	N
122	20240508	160409	57	100.00	KSQ150		제약	N	N	N	N		N	4150	-75	5	-1.78	204235175	48957	46.19	4225	4230	4150	5490	2960	4225	4171.99	4.56	0	-11629	4488	4356	4183	4051	3878	4270	3965	71	1265	100	2950	5	1	70604464	2930	-74.11	5.02	12	0.07	-56.00	827.00	7656	20230511	-45.79	3735	20231213	11.11	4940	-15.99	20240327	4000	3.75	20240228	8420	-50.71	20230511	3735	11.11	20231213	0.08	N	041960	100	70 억		3220947	N	N	588	N	00	N
123	20240508	150414	57	100.00	KSQ150		제약	N	N	N	N		N	4160	-65	5	-1.54	169143445	40512	38.22	4225	4230	4155	5490	2960	4225	4175.10	4.56	0	-6742	4488	4356	4183	4051	3878	4270	3965	71	1265	100	2950	5	1	70604464	2937	-74.29	5.03	12	0.06	-56.00	827.00	7656	20230511	-45.66	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3220947	N	N	501	N	00	N
124	20240508	140408	57	100.00	KSQ150		제약	N	N	N	N		N	4160	-65	5	-1.54	145873140	34916	32.94	4225	4230	4160	5490	2960	4225	4177.78	4.56	0	-5964	4488	4356	4183	4051	3878	4270	3965	71	1265	100	2950	5	1	70604464	2937	-74.29	5.03	12	0.05	-56.00	827.00	7656	20230511	-45.66	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3220947	N	N	501	N	00	N
125	20240508	130407	57	100.00	KSQ150		제약	N	N	N	N		N	4165	-60	5	-1.42	118169525	28262	26.66	4225	4230	4160	5490	2960	4225	4181.15	4.56	0	-6282	4488	4356	4183	4051	3878	4270	3965	71	1265	100	2950	5	1	70604464	2941	-74.38	5.04	12	0.04	-56.00	827.00	7656	20230511	-45.60	3735	20231213	11.51	4940	-15.69	20240327	4000	4.12	20240228	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억		3220947	N	N	501	N	00	N
126	20240508	120408	57	100.00	KSQ150		제약	N	N	N	N		N	4170	-55	5	-1.30	90775095	21687	20.46	4225	4230	4170	5490	2960	4225	4185.62	4.56	0	-4696	4488	4356	4183	4051	3878	4270	3965	71	1265	100	2950	5	1	70604464	2944	-74.46	5.04	12	0.03	-56.00	827.00	7656	20230511	-45.53	3735	20231213	11.65	4940	-15.59	20240327	4000	4.25	20240228	8420	-50.48	20230511	3735	11.65	20231213	0.08	N	041960	100	70 억		3220947	N	N	501	N	00	N
127	20240508	110444	57	100.00	KSQ150		제약	N	N	N	N		N	4180	-45	5	-1.07	52264685	12459	11.75	4225	4230	4175	5490	2960	4225	4194.84	4.56	0	-1466	4488	4356	4183	4051	3878	4270	3965	71	1265	100	2950	5	1	70604464	2951	-74.64	5.05	12	0.02	-56.00	827.00	7656	20230511	-45.40	3735	20231213	11.91	4940	-15.38	20240327	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.08	N	041960	100	70 억		3220947	N	N	501	N	00	N
128	20240508	100415	57	100.00	KSQ150		제약	N	N	N	N		N	4190	-35	5	-0.83	31871335	7582	7.15	4225	4230	4180	5490	2960	4225	4203.44	4.56	0	554	4488	4356	4183	4051	3878	4270	3965	71	1265	100	2950	5	1	70604464	2958	-74.82	5.07	12	0.01	-56.00	827.00	7656	20230511	-45.27	3735	20231213	12.18	4940	-15.18	20240327	4000	4.75	20240228	8420	-50.24	20230511	3735	12.18	20231213	0.08	N	041960	100	70 억		3220947	N	N	501	N	00	N
129	20240508	090412	57	100.00	KSQ150		제약	N	N	N	N		N	4225	0	3	0.00	3520640	835	0.79	4225	4225	4200	5490	2960	4225	4215.90	4.56	0	-48	4488	4356	4183	4051	3878	4270	3965	71	1265	100	2950	5	1	70604464	2983	-75.45	5.11	12	0.00	-56.00	827.00	7656	20230511	-44.81	3735	20231213	13.12	4940	-14.47	20240327	4000	5.62	20240228	8420	-49.82	20230511	3735	13.12	20231213	0.08	N	041960	100	70 억		3220947	N	N	501	N	00	N
130	20240503	160420	57	100.00	KSQ150		제약	N	N	N	N		N	4220	60	2	1.44	248691325	59458	140.76	4185	4220	4135	5400	2915	4160	4182.61	4.60	0	17377	4240	4200	4165	4125	4090	4182	4107	71	1240	100	2910	5	1	70604464	2980	-75.36	5.10	12	0.08	-56.00	827.00	7656	20230511	-44.88	3735	20231213	12.99	4940	-14.57	20240327	4000	5.50	20240228	8420	-49.88	20230511	3735	12.99	20231213	0.08	N	041960	100	70 억		3249088	N	N	417	N	00	N
131	20240503	150419	57	100.00	KSQ150		제약	N	N	N	N		N	4200	40	2	0.96	209541295	50159	118.75	4185	4205	4135	5400	2915	4160	4177.54	4.60	0	11455	4240	4200	4165	4125	4090	4182	4107	71	1240	100	2910	5	1	70604464	2965	-75.00	5.08	12	0.07	-56.00	827.00	7656	20230511	-45.14	3735	20231213	12.45	4940	-14.98	20240327	4000	5.00	20240228	8420	-50.12	20230511	3735	12.45	20231213	0.08	N	041960	100	70 억		3249088	N	N	94	N	00	N
132	20240503	140420	57	100.00	KSQ150		제약	N	N	N	N		N	4185	25	2	0.60	170101580	40752	96.48	4185	4200	4135	5400	2915	4160	4174.07	4.60	0	8512	4240	4200	4165	4125	4090	4182	4107	71	1240	100	2910	5	1	70604464	2955	-74.73	5.06	12	0.06	-56.00	827.00	7656	20230511	-45.34	3735	20231213	12.05	4940	-15.28	20240327	4000	4.62	20240228	8420	-50.30	20230511	3735	12.05	20231213	0.08	N	041960	100	70 억		3249088	N	N	94	N	00	N
133	20240503	130420	57	100.00	KSQ150		제약	N	N	N	N		N	4185	25	2	0.60	147155120	35272	83.50	4185	4200	4135	5400	2915	4160	4172.01	4.60	0	6945	4240	4200	4165	4125	4090	4182	4107	71	1240	100	2910	5	1	70604464	2955	-74.73	5.06	12	0.05	-56.00	827.00	7656	20230511	-45.34	3735	20231213	12.05	4940	-15.28	20240327	4000	4.62	20240228	8420	-50.30	20230511	3735	12.05	20231213	0.08	N	041960	100	70 억		3249088	N	N	94	N	00	N
134	20240503	120418	57	100.00	KSQ150		제약	N	N	N	N		N	4175	15	2	0.36	129689610	31092	73.61	4185	4200	4135	5400	2915	4160	4171.16	4.60	0	6423	4240	4200	4165	4125	4090	4182	4107	71	1240	100	2910	5	1	70604464	2948	-74.55	5.05	12	0.04	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3249088	N	N	94	N	00	N
135	20240503	110417	57	100.00	KSQ150		제약	N	N	N	N		N	4165	5	2	0.12	120627110	28913	68.45	4185	4200	4135	5400	2915	4160	4172.07	4.60	0	6330	4240	4200	4165	4125	4090	4182	4107	71	1240	100	2910	5	1	70604464	2941	-74.38	5.04	12	0.04	-56.00	827.00	7656	20230511	-45.60	3735	20231213	11.51	4940	-15.69	20240327	4000	4.12	20240228	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억		3249088	N	N	94	N	00	N
136	20240503	100416	57	100.00	KSQ150		제약	N	N	N	N		N	4185	25	2	0.60	64599925	15431	36.53	4185	4200	4155	5400	2915	4160	4186.37	4.60	0	4509	4240	4200	4165	4125	4090	4182	4107	71	1240	100	2910	5	1	70604464	2955	-74.73	5.06	12	0.02	-56.00	827.00	7656	20230511	-45.34	3735	20231213	12.05	4940	-15.28	20240327	4000	4.62	20240228	8420	-50.30	20230511	3735	12.05	20231213	0.08	N	041960	100	70 억		3249088	N	N	94	N	00	N
137	20240503	090415	57	100.00	KSQ150		제약	N	N	N	N		N	4190	30	2	0.72	13223135	3162	7.49	4185	4190	4155	5400	2915	4160	4181.89	4.60	0	1735	4240	4200	4165	4125	4090	4182	4107	71	1240	100	2910	5	1	70604464	2958	-74.82	5.07	12	0.00	-56.00	827.00	7656	20230511	-45.27	3735	20231213	12.18	4940	-15.18	20240327	4000	4.75	20240228	8420	-50.24	20230511	3735	12.18	20231213	0.08	N	041960	100	70 억		3249088	N	N	94	N	00	N
138	20240502	160414	57	100.00	KSQ150		제약	N	N	N	N		N	4160	5	2	0.12	175706480	42227	73.83	4170	4205	4130	5400	2910	4155	4161.00	4.59	0	9986	4225	4190	4155	4120	4085	4172	4102	71	1245	100	2900	5	1	70604464	2937	-74.29	5.03	12	0.06	-56.00	827.00	7656	20230511	-45.66	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3240574	N	N	94	N	00	N
139	20240502	150416	57	100.00	KSQ150		제약	N	N	N	N		N	4155	0	3	0.00	134145020	32196	56.29	4170	4205	4130	5400	2910	4155	4166.51	4.59	0	9802	4225	4190	4155	4120	4085	4172	4102	71	1245	100	2900	5	1	70604464	2934	-74.20	5.02	12	0.05	-56.00	827.00	7656	20230511	-45.73	3735	20231213	11.24	4940	-15.89	20240327	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억		3240574	N	N	934	N	00	N
140	20240502	140414	57	100.00	KSQ150		제약	N	N	N	N		N	4160	5	2	0.12	107079635	25668	44.88	4170	4205	4130	5400	2910	4155	4171.72	4.59	0	8859	4225	4190	4155	4120	4085	4172	4102	71	1245	100	2900	5	1	70604464	2937	-74.29	5.03	12	0.04	-56.00	827.00	7656	20230511	-45.66	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3240574	N	N	934	N	00	N
141	20240502	130413	57	100.00	KSQ150		제약	N	N	N	N		N	4165	10	2	0.24	99709550	23896	41.78	4170	4205	4130	5400	2910	4155	4172.65	4.59	0	9047	4225	4190	4155	4120	4085	4172	4102	71	1245	100	2900	5	1	70604464	2941	-74.38	5.04	12	0.03	-56.00	827.00	7656	20230511	-45.60	3735	20231213	11.51	4940	-15.69	20240327	4000	4.12	20240228	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억		3240574	N	N	934	N	00	N
142	20240502	120412	57	100.00	KSQ150		제약	N	N	N	N		N	4160	5	2	0.12	91772515	21987	38.44	4170	4205	4130	5400	2910	4155	4173.94	4.59	0	9146	4225	4190	4155	4120	4085	4172	4102	71	1245	100	2900	5	1	70604464	2937	-74.29	5.03	12	0.03	-56.00	827.00	7656	20230511	-45.66	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3240574	N	N	934	N	00	N
143	20240502	110411	57	100.00	KSQ150		제약	N	N	N	N		N	4155	0	3	0.00	84694080	20283	35.46	4170	4205	4130	5400	2910	4155	4175.62	4.59	0	9510	4225	4190	4155	4120	4085	4172	4102	71	1245	100	2900	5	1	70604464	2934	-74.20	5.02	12	0.03	-56.00	827.00	7656	20230511	-45.73	3735	20231213	11.24	4940	-15.89	20240327	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억		3240574	N	N	934	N	00	N
144	20240502	100412	57	100.00	KSQ150		제약	N	N	N	N		N	4160	5	2	0.12	77380725	18524	32.39	4170	4205	4130	5400	2910	4155	4177.32	4.59	0	9235	4225	4190	4155	4120	4085	4172	4102	71	1245	100	2900	5	1	70604464	2937	-74.29	5.03	12	0.03	-56.00	827.00	7656	20230511	-45.66	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3240574	N	N	934	N	00	N
145	20240502	090412	57	100.00	KSQ150		제약	N	N	N	N		N	4175	20	2	0.48	2598970	623	1.09	4170	4180	4155	5400	2910	4155	4171.70	4.59	0	187	4225	4190	4155	4120	4085	4172	4102	71	1245	100	2900	5	1	70604464	2948	-74.55	5.05	12	0.00	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3240574	N	N	934	N	00	N