KissMeData/145020/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	160909	55	40.00	KSQ150		제약	N	N	N	Y	40	N	231000	-500	5	-0.22	14576280000	62860	76.29	231500	236500	228000	300500	162500	231500	231884.88	52.03	0	-7082	249500	240500	233000	224000	216500	245000	228500	66	69000	500	171310	500	1	12604033	29115	30.73	3.05	12	0.50	7517.00	75779.00	262500	20240611	-12.00	99700	20230626	131.70	262500	-12.00	20240611	147100	57.04	20240102	262500	-12.00	20240611	101000	128.71	20230710	0.77	N	145020	500	65 억		6557390	N	N	127	N	00	N
3	20240628	150922	55	40.00	KSQ150		제약	N	N	N	Y	40	N	232500	1000	2	0.43	10781360500	46461	56.39	231500	236500	228000	300500	162500	231500	232051.84	52.03	0	-3909	249500	240500	233000	224000	216500	245000	228500	66	69000	500	171310	500	1	12604033	29304	30.93	3.07	12	0.37	7517.00	75779.00	262500	20240611	-11.43	99700	20230626	133.20	262500	-11.43	20240611	147100	58.06	20240102	262500	-11.43	20240611	101000	130.20	20230710	0.77	N	145020	500	65 억		6557390	N	N	619	N	00	N
4	20240628	140921	55	40.00	KSQ150		제약	N	N	N	Y	40	N	230500	-1000	5	-0.43	7779188500	33533	40.70	231500	236500	228000	300500	162500	231500	231986.06	52.03	0	-1420	249500	240500	233000	224000	216500	245000	228500	66	69000	500	171310	500	1	12604033	29052	30.66	3.04	12	0.27	7517.00	75779.00	262500	20240611	-12.19	99700	20230626	131.19	262500	-12.19	20240611	147100	56.70	20240102	262500	-12.19	20240611	101000	128.22	20230710	0.77	N	145020	500	65 억		6557390	N	N	619	N	00	N
5	20240628	130920	55	40.00	KSQ150		제약	N	N	N	Y	40	N	231000	-500	5	-0.22	5274472000	22617	27.45	231500	236500	231000	300500	162500	231500	233208.29	52.03	0	-391	249500	240500	233000	224000	216500	245000	228500	66	69000	500	171310	500	1	12604033	29115	30.73	3.05	12	0.18	7517.00	75779.00	262500	20240611	-12.00	99700	20230626	131.70	262500	-12.00	20240611	147100	57.04	20240102	262500	-12.00	20240611	101000	128.71	20230710	0.77	N	145020	500	65 억		6557390	N	N	619	N	00	N
6	20240628	120919	55	40.00	KSQ150		제약	N	N	N	Y	40	N	232000	500	2	0.22	4434898000	19008	23.07	231500	236500	231000	300500	162500	231500	233317.45	52.03	0	205	249500	240500	233000	224000	216500	245000	228500	66	69000	500	171310	500	1	12604033	29241	30.86	3.06	12	0.15	7517.00	75779.00	262500	20240611	-11.62	99700	20230626	132.70	262500	-11.62	20240611	147100	57.72	20240102	262500	-11.62	20240611	101000	129.70	20230710	0.77	N	145020	500	65 억		6557390	N	N	619	N	00	N
7	20240628	110904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	233500	2000	2	0.86	3770347500	16162	19.62	231500	236500	231000	300500	162500	231500	233284.71	52.03	0	144	249500	240500	233000	224000	216500	245000	228500	66	69000	500	171310	500	1	12604033	29430	31.06	3.08	12	0.13	7517.00	75779.00	262500	20240611	-11.05	99700	20230626	134.20	262500	-11.05	20240611	147100	58.74	20240102	262500	-11.05	20240611	101000	131.19	20230710	0.77	N	145020	500	65 억		6557390	N	N	619	N	00	N
8	20240628	100900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	234500	3000	2	1.30	2564733000	10979	13.32	231500	236500	231000	300500	162500	231500	233603.52	52.03	0	-1053	249500	240500	233000	224000	216500	245000	228500	66	69000	500	171310	500	1	12604033	29556	31.20	3.09	12	0.09	7517.00	75779.00	262500	20240611	-10.67	99700	20230626	135.21	262500	-10.67	20240611	147100	59.42	20240102	262500	-10.67	20240611	101000	132.18	20230710	0.77	N	145020	500	65 억		6557390	N	N	619	N	00	N
9	20240628	090902	55	40.00	KSQ150		제약	N	N	N	Y	40	N	232500	1000	2	0.43	237311500	1024	1.24	231500	233000	231000	300500	162500	231500	231749.51	52.03	0	102	249500	240500	233000	224000	216500	245000	228500	66	69000	500	171310	500	1	12604033	29304	30.93	3.07	12	0.01	7517.00	75779.00	262500	20240611	-11.43	99700	20230626	133.20	262500	-11.43	20240611	147100	58.06	20240102	262500	-11.43	20240611	101000	130.20	20230710	0.77	N	145020	500	65 억		6557390	N	N	619	N	00	N
10	20240627	160856	55	40.00	KSQ150		제약	N	N	N	Y	40	N	231500	1500	2	0.65	19400325500	82167	130.22	228500	242000	225500	299000	161000	230000	236118.35	52.29	0	21763	243666	236832	232666	225832	221666	234750	223750	66	69000	500	170200	500	1	12604033	29178	30.80	3.05	12	0.65	7517.00	75779.00	262500	20240611	-11.81	99700	20230626	132.20	262500	-11.81	20240611	147100	57.38	20240102	262500	-11.81	20240611	101000	129.21	20230710	0.78	N	145020	500	65 억		6591254	N	N	619	N	00	N
11	20240627	150902	55	40.00	KSQ150		제약	N	N	N	Y	40	N	232500	2500	2	1.09	18412778500	77912	123.47	228500	242000	225500	299000	161000	230000	236328.05	52.29	0	20367	243666	236832	232666	225832	221666	234750	223750	66	69000	500	170200	500	1	12604033	29304	30.93	3.07	12	0.62	7517.00	75779.00	262500	20240611	-11.43	99700	20230626	133.20	262500	-11.43	20240611	147100	58.06	20240102	262500	-11.43	20240611	101000	130.20	20230710	0.78	N	145020	500	65 억		6591254	N	N	248	N	00	N
12	20240627	140859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	235000	5000	2	2.17	15453611500	65190	103.31	228500	242000	225500	299000	161000	230000	237055.16	52.29	0	14610	243666	236832	232666	225832	221666	234750	223750	66	69000	500	170200	500	1	12604033	29619	31.26	3.10	12	0.52	7517.00	75779.00	262500	20240611	-10.48	99700	20230626	135.71	262500	-10.48	20240611	147100	59.76	20240102	262500	-10.48	20240611	101000	132.67	20230710	0.78	N	145020	500	65 억		6591254	N	N	248	N	00	N
13	20240627	130859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	234000	4000	2	1.74	14337710500	60455	95.81	228500	242000	225500	299000	161000	230000	237163.59	52.29	0	13759	243666	236832	232666	225832	221666	234750	223750	66	69000	500	170200	500	1	12604033	29493	31.13	3.09	12	0.48	7517.00	75779.00	262500	20240611	-10.86	99700	20230626	134.70	262500	-10.86	20240611	147100	59.08	20240102	262500	-10.86	20240611	101000	131.68	20230710	0.78	N	145020	500	65 억		6591254	N	N	248	N	00	N
14	20240627	120902	55	40.00	KSQ150		제약	N	N	N	Y	40	N	233000	3000	2	1.30	12691578500	53408	84.64	228500	242000	225500	299000	161000	230000	237634.69	52.29	0	11002	243666	236832	232666	225832	221666	234750	223750	66	69000	500	170200	500	1	12604033	29367	31.00	3.07	12	0.42	7517.00	75779.00	262500	20240611	-11.24	99700	20230626	133.70	262500	-11.24	20240611	147100	58.40	20240102	262500	-11.24	20240611	101000	130.69	20230710	0.78	N	145020	500	65 억		6591254	N	N	248	N	00	N
15	20240627	110901	55	40.00	KSQ150		제약	N	N	N	Y	40	N	237000	7000	2	3.04	10867395500	45649	72.34	228500	242000	225500	299000	161000	230000	238064.62	52.29	0	10196	243666	236832	232666	225832	221666	234750	223750	66	69000	500	170200	500	1	12604033	29872	31.53	3.13	12	0.36	7517.00	75779.00	262500	20240611	-9.71	99700	20230626	137.71	262500	-9.71	20240611	147100	61.11	20240102	262500	-9.71	20240611	101000	134.65	20230710	0.78	N	145020	500	65 억		6591254	N	N	248	N	00	N
16	20240627	100901	55	40.00	KSQ150		제약	N	N	N	Y	40	N	241000	11000	2	4.78	8064230500	33985	53.86	228500	242000	225500	299000	161000	230000	237288.36	52.29	0	8722	243666	236832	232666	225832	221666	234750	223750	66	69000	500	170200	500	1	12604033	30376	32.06	3.18	12	0.27	7517.00	75779.00	262500	20240611	-8.19	99700	20230626	141.73	262500	-8.19	20240611	147100	63.83	20240102	262500	-8.19	20240611	101000	138.61	20230710	0.78	N	145020	500	65 억		6591254	N	N	248	N	00	N
17	20240627	090900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	230000	0	3	0.00	502145500	2207	3.50	228500	230000	225500	299000	161000	230000	227521.77	52.29	0	191	243666	236832	232666	225832	221666	234750	223750	66	69000	500	170200	500	1	12604033	28989	30.60	3.04	12	0.02	7517.00	75779.00	262500	20240611	-12.38	99700	20230626	130.69	262500	-12.38	20240611	147100	56.36	20240102	262500	-12.38	20240611	101000	127.72	20230710	0.78	N	145020	500	65 억		6591254	N	N	248	N	00	N
18	20240626	160857	55	40.00	KSQ150		제약	N	N	N	Y	40	N	230000	-7000	5	-2.95	14498672500	62489	179.05	239500	239500	228500	308000	166000	237000	232019.72	52.32	0	4284	249666	243332	239666	233332	229666	241500	231500	66	71000	500	175380	500	1	12604033	28989	30.60	3.04	12	0.50	7517.00	75779.00	262500	20240611	-12.38	99700	20230626	130.69	262500	-12.38	20240611	147100	56.36	20240102	262500	-12.38	20240611	99700	130.69	20230626	0.76	N	145020	500	65 억		6594599	N	N	248	N	00	N
19	20240626	150900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	231500	-5500	5	-2.32	13079849000	56320	161.37	239500	239500	228500	308000	166000	237000	232241.64	52.32	0	5032	249666	243332	239666	233332	229666	241500	231500	66	71000	500	175380	500	1	12604033	29178	30.80	3.05	12	0.45	7517.00	75779.00	262500	20240611	-11.81	99700	20230626	132.20	262500	-11.81	20240611	147100	57.38	20240102	262500	-11.81	20240611	99700	132.20	20230626	0.76	N	145020	500	65 억		6594599	N	N	19	N	00	N
20	20240626	140858	55	40.00	KSQ150		제약	N	N	N	Y	40	N	230000	-7000	5	-2.95	10887021000	46818	134.15	239500	239500	228500	308000	166000	237000	232539.22	52.32	0	5464	249666	243332	239666	233332	229666	241500	231500	66	71000	500	175380	500	1	12604033	28989	30.60	3.04	12	0.37	7517.00	75779.00	262500	20240611	-12.38	99700	20230626	130.69	262500	-12.38	20240611	147100	56.36	20240102	262500	-12.38	20240611	99700	130.69	20230626	0.76	N	145020	500	65 억		6594599	N	N	19	N	00	N
21	20240626	130900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	232000	-5000	5	-2.11	7584710000	32476	93.05	239500	239500	230500	308000	166000	237000	233548.16	52.32	0	5637	249666	243332	239666	233332	229666	241500	231500	66	71000	500	175380	500	1	12604033	29241	30.86	3.06	12	0.26	7517.00	75779.00	262500	20240611	-11.62	99700	20230626	132.70	262500	-11.62	20240611	147100	57.72	20240102	262500	-11.62	20240611	99700	132.70	20230626	0.76	N	145020	500	65 억		6594599	N	N	19	N	00	N
22	20240626	120859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	231000	-6000	5	-2.53	5931190000	25338	72.60	239500	239500	230500	308000	166000	237000	234082.80	52.32	0	3270	249666	243332	239666	233332	229666	241500	231500	66	71000	500	175380	500	1	12604033	29115	30.73	3.05	12	0.20	7517.00	75779.00	262500	20240611	-12.00	99700	20230626	131.70	262500	-12.00	20240611	147100	57.04	20240102	262500	-12.00	20240611	99700	131.70	20230626	0.76	N	145020	500	65 억		6594599	N	N	19	N	00	N
23	20240626	110859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	232500	-4500	5	-1.90	4138848500	17608	50.45	239500	239500	232500	308000	166000	237000	235055.00	52.32	0	1147	249666	243332	239666	233332	229666	241500	231500	66	71000	500	175380	500	1	12604033	29304	30.93	3.07	12	0.14	7517.00	75779.00	262500	20240611	-11.43	99700	20230626	133.20	262500	-11.43	20240611	147100	58.06	20240102	262500	-11.43	20240611	99700	133.20	20230626	0.76	N	145020	500	65 억		6594599	N	N	19	N	00	N
24	20240626	100857	55	40.00	KSQ150		제약	N	N	N	Y	40	N	235500	-1500	5	-0.63	2050882000	8674	24.85	239500	239500	233000	308000	166000	237000	236440.17	52.32	0	891	249666	243332	239666	233332	229666	241500	231500	66	71000	500	175380	500	1	12604033	29682	31.33	3.11	12	0.07	7517.00	75779.00	262500	20240611	-10.29	99700	20230626	136.21	262500	-10.29	20240611	147100	60.10	20240102	262500	-10.29	20240611	99700	136.21	20230626	0.76	N	145020	500	65 억		6594599	N	N	19	N	00	N
25	20240626	090859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	237000	0	3	0.00	722206500	3062	8.77	239500	239500	233000	308000	166000	237000	235861.04	52.32	0	605	249666	243332	239666	233332	229666	241500	231500	66	71000	500	175380	500	1	12604033	29872	31.53	3.13	12	0.02	7517.00	75779.00	262500	20240611	-9.71	99700	20230626	137.71	262500	-9.71	20240611	147100	61.11	20240102	262500	-9.71	20240611	99700	137.71	20230626	0.76	N	145020	500	65 억		6594599	N	N	19	N	00	N
26	20240625	160857	55	40.00	KSQ150		제약	N	N	N	Y	40	N	237000	-4000	5	-1.66	8324130000	34773	67.50	246000	246000	236000	313000	169000	241000	239388.53	52.35	0	-1038	257000	249000	245000	237000	233000	247000	235000	66	72000	500	178340	500	1	12604033	29872	31.53	3.13	12	0.28	7517.00	75779.00	262500	20240611	-9.71	99700	20230626	137.71	262500	-9.71	20240611	147100	61.11	20240102	262500	-9.71	20240611	99700	137.71	20230626	0.76	N	145020	500	65 억		6598204	N	N	19	N	00	N
27	20240625	150854	55	40.00	KSQ150		제약	N	N	N	Y	40	N	240000	-1000	5	-0.41	7471116500	31182	60.53	246000	246000	236000	313000	169000	241000	239596.78	52.35	0	726	257000	249000	245000	237000	233000	247000	235000	66	72000	500	178340	500	1	12604033	30250	31.93	3.17	12	0.25	7517.00	75779.00	262500	20240611	-8.57	99700	20230626	140.72	262500	-8.57	20240611	147100	63.15	20240102	262500	-8.57	20240611	99700	140.72	20230626	0.76	N	145020	500	65 억		6598204	N	N	244	N	00	N
28	20240625	140857	55	40.00	KSQ150		제약	N	N	N	Y	40	N	238000	-3000	5	-1.24	6632528500	27664	53.70	246000	246000	236000	313000	169000	241000	239752.74	52.35	0	1116	257000	249000	245000	237000	233000	247000	235000	66	72000	500	178340	500	1	12604033	29998	31.66	3.14	12	0.22	7517.00	75779.00	262500	20240611	-9.33	99700	20230626	138.72	262500	-9.33	20240611	147100	61.79	20240102	262500	-9.33	20240611	99700	138.72	20230626	0.76	N	145020	500	65 억		6598204	N	N	244	N	00	N
29	20240625	130858	55	40.00	KSQ150		제약	N	N	N	Y	40	N	236000	-5000	5	-2.07	5736802500	23889	46.38	246000	246000	236000	313000	169000	241000	240143.85	52.35	0	2424	257000	249000	245000	237000	233000	247000	235000	66	72000	500	178340	500	1	12604033	29746	31.40	3.11	12	0.19	7517.00	75779.00	262500	20240611	-10.10	99700	20230626	136.71	262500	-10.10	20240611	147100	60.44	20240102	262500	-10.10	20240611	99700	136.71	20230626	0.76	N	145020	500	65 억		6598204	N	N	244	N	00	N
30	20240625	120901	55	40.00	KSQ150		제약	N	N	N	Y	40	N	239500	-1500	5	-0.62	4381974500	18197	35.33	246000	246000	237500	313000	169000	241000	240807.45	52.35	0	2078	257000	249000	245000	237000	233000	247000	235000	66	72000	500	178340	500	1	12604033	30187	31.86	3.16	12	0.14	7517.00	75779.00	262500	20240611	-8.76	99700	20230626	140.22	262500	-8.76	20240611	147100	62.81	20240102	262500	-8.76	20240611	99700	140.22	20230626	0.76	N	145020	500	65 억		6598204	N	N	244	N	00	N
31	20240625	110859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	239500	-1500	5	-0.62	3344005500	13853	26.89	246000	246000	237500	313000	169000	241000	241392.35	52.35	0	-19	257000	249000	245000	237000	233000	247000	235000	66	72000	500	178340	500	1	12604033	30187	31.86	3.16	12	0.11	7517.00	75779.00	262500	20240611	-8.76	99700	20230626	140.22	262500	-8.76	20240611	147100	62.81	20240102	262500	-8.76	20240611	99700	140.22	20230626	0.76	N	145020	500	65 억		6598204	N	N	244	N	00	N
32	20240625	100857	55	40.00	KSQ150		제약	N	N	N	Y	40	N	243000	2000	2	0.83	2126747500	8792	17.07	246000	246000	237500	313000	169000	241000	241896.47	52.35	0	-315	257000	249000	245000	237000	233000	247000	235000	66	72000	500	178340	500	1	12604033	30628	32.33	3.21	12	0.07	7517.00	75779.00	262500	20240611	-7.43	99700	20230626	143.73	262500	-7.43	20240611	147100	65.19	20240102	262500	-7.43	20240611	99700	143.73	20230626	0.76	N	145020	500	65 억		6598204	N	N	244	N	00	N
33	20240625	090857	55	40.00	KSQ150		제약	N	N	N	Y	40	N	241500	500	2	0.21	689048500	2851	5.53	246000	246000	238500	313000	169000	241000	241688.29	52.35	0	-124	257000	249000	245000	237000	233000	247000	235000	66	72000	500	178340	500	1	12604033	30439	32.13	3.19	12	0.02	7517.00	75779.00	262500	20240611	-8.00	99700	20230626	142.23	262500	-8.00	20240611	147100	64.17	20240102	262500	-8.00	20240611	99700	142.23	20230626	0.76	N	145020	500	65 억		6598204	N	N	244	N	00	N
34	20240624	160853	55	40.00	KSQ150		제약	N	N	N	Y	40	N	241000	-7000	5	-2.82	12608384000	51409	42.32	248000	253000	241000	322000	174000	248000	245272.55	52.47	0	-10097	261666	254832	243166	236332	224666	258250	239750	66	74000	500	183520	500	1	12604033	30376	32.06	3.18	12	0.41	7517.00	75779.00	262500	20240611	-8.19	99700	20230626	141.73	262500	-8.19	20240611	147100	63.83	20240102	262500	-8.19	20240611	99700	141.73	20230626	0.75	N	145020	500	65 억		6613305	N	N	244	N	00	N
35	20240624	150854	55	40.00	KSQ150		제약	N	N	N	Y	40	N	243500	-4500	5	-1.81	11501611000	46829	38.55	248000	253000	241500	322000	174000	248000	245603.66	52.47	0	-9205	261666	254832	243166	236332	224666	258250	239750	66	74000	500	183520	500	1	12604033	30691	32.39	3.21	12	0.37	7517.00	75779.00	262500	20240611	-7.24	99700	20230626	144.23	262500	-7.24	20240611	147100	65.53	20240102	262500	-7.24	20240611	99700	144.23	20230626	0.75	N	145020	500	65 억		6613305	N	N	1823	N	00	N
36	20240624	140855	55	40.00	KSQ150		제약	N	N	N	Y	40	N	243000	-5000	5	-2.02	10501566000	42714	35.17	248000	253000	241500	322000	174000	248000	245852.73	52.47	0	-8093	261666	254832	243166	236332	224666	258250	239750	66	74000	500	183520	500	1	12604033	30628	32.33	3.21	12	0.34	7517.00	75779.00	262500	20240611	-7.43	99700	20230626	143.73	262500	-7.43	20240611	147100	65.19	20240102	262500	-7.43	20240611	99700	143.73	20230626	0.75	N	145020	500	65 억		6613305	N	N	1823	N	00	N
37	20240624	130852	55	40.00	KSQ150		제약	N	N	N	Y	40	N	244000	-4000	5	-1.61	9347176000	37990	31.28	248000	253000	241500	322000	174000	248000	246037.95	52.47	0	-7146	261666	254832	243166	236332	224666	258250	239750	66	74000	500	183520	500	1	12604033	30754	32.46	3.22	12	0.30	7517.00	75779.00	262500	20240611	-7.05	99700	20230626	144.73	262500	-7.05	20240611	147100	65.87	20240102	262500	-7.05	20240611	99700	144.73	20230626	0.75	N	145020	500	65 억		6613305	N	N	1823	N	00	N
38	20240624	120854	55	40.00	KSQ150		제약	N	N	N	Y	40	N	244000	-4000	5	-1.61	7484864500	30394	25.02	248000	253000	241500	322000	174000	248000	246255.57	52.47	0	-5507	261666	254832	243166	236332	224666	258250	239750	66	74000	500	183520	500	1	12604033	30754	32.46	3.22	12	0.24	7517.00	75779.00	262500	20240611	-7.05	99700	20230626	144.73	262500	-7.05	20240611	147100	65.87	20240102	262500	-7.05	20240611	99700	144.73	20230626	0.75	N	145020	500	65 억		6613305	N	N	1823	N	00	N
39	20240624	110856	55	40.00	KSQ150		제약	N	N	N	Y	40	N	243000	-5000	5	-2.02	6568068000	26617	21.91	248000	253000	242500	322000	174000	248000	246757.52	52.47	0	-6397	261666	254832	243166	236332	224666	258250	239750	66	74000	500	183520	500	1	12604033	30628	32.33	3.21	12	0.21	7517.00	75779.00	262500	20240611	-7.43	99700	20230626	143.73	262500	-7.43	20240611	147100	65.19	20240102	262500	-7.43	20240611	99700	143.73	20230626	0.75	N	145020	500	65 억		6613305	N	N	1823	N	00	N
40	20240624	100854	55	40.00	KSQ150		제약	N	N	N	Y	40	N	245500	-2500	5	-1.01	4682883000	18896	15.56	248000	253000	244500	322000	174000	248000	247823.11	52.47	0	-5748	261666	254832	243166	236332	224666	258250	239750	66	74000	500	183520	500	1	12604033	30943	32.66	3.24	12	0.15	7517.00	75779.00	262500	20240611	-6.48	99700	20230626	146.24	262500	-6.48	20240611	147100	66.89	20240102	262500	-6.48	20240611	99700	146.24	20230626	0.75	N	145020	500	65 억		6613305	N	N	1823	N	00	N
41	20240624	090855	55	40.00	KSQ150		제약	N	N	N	Y	40	N	247000	-1000	5	-0.40	1427651500	5730	4.72	248000	253000	246500	322000	174000	248000	249174.13	52.47	0	-1642	261666	254832	243166	236332	224666	258250	239750	66	74000	500	183520	500	1	12604033	31132	32.86	3.26	12	0.05	7517.00	75779.00	262500	20240611	-5.90	99700	20230626	147.74	262500	-5.90	20240611	147100	67.91	20240102	262500	-5.90	20240611	99700	147.74	20230626	0.75	N	145020	500	65 억		6613305	N	N	1823	N	00	N
42	20240621	160826	55	40.00	KSQ150		제약	N	N	N	Y	40	N	248000	14500	2	6.21	29396296500	119632	309.37	231500	250000	231500	303500	163500	233500	245715.28	52.41	0	4060	240500	237000	232500	229000	224500	234750	226750	66	70000	500	172790	500	1	12604033	31258	32.99	3.27	12	0.95	7517.00	75779.00	262500	20240611	-5.52	99700	20230626	148.75	262500	-5.52	20240611	147100	68.59	20240102	262500	-5.52	20240611	99700	148.75	20230626	0.77	N	145020	500	65 억		6606234	N	N	1823	N	00	N
43	20240621	150826	55	40.00	KSQ150		제약	N	N	N	Y	40	N	247000	13500	2	5.78	27266773500	111032	287.13	231500	250000	231500	303500	163500	233500	245576.14	52.41	0	3253	240500	237000	232500	229000	224500	234750	226750	66	70000	500	172790	500	1	12604033	31132	32.86	3.26	12	0.88	7517.00	75779.00	262500	20240611	-5.90	99700	20230626	147.74	262500	-5.90	20240611	147100	67.91	20240102	262500	-5.90	20240611	99700	147.74	20230626	0.77	N	145020	500	65 억		6606234	N	N	303	N	00	N
44	20240621	140824	55	40.00	KSQ150		제약	N	N	N	Y	40	N	245500	12000	2	5.14	23763493000	96811	250.36	231500	250000	231500	303500	163500	233500	245463.11	52.41	0	5507	240500	237000	232500	229000	224500	234750	226750	66	70000	500	172790	500	1	12604033	30943	32.66	3.24	12	0.77	7517.00	75779.00	262500	20240611	-6.48	99700	20230626	146.24	262500	-6.48	20240611	147100	66.89	20240102	262500	-6.48	20240611	99700	146.24	20230626	0.77	N	145020	500	65 억		6606234	N	N	303	N	00	N
45	20240621	130825	55	40.00	KSQ150		제약	N	N	N	Y	40	N	249000	15500	2	6.64	21458620500	87466	226.19	231500	250000	231500	303500	163500	233500	245337.11	52.41	0	7347	240500	237000	232500	229000	224500	234750	226750	66	70000	500	172790	500	1	12604033	31384	33.12	3.29	12	0.69	7517.00	75779.00	262500	20240611	-5.14	99700	20230626	149.75	262500	-5.14	20240611	147100	69.27	20240102	262500	-5.14	20240611	99700	149.75	20230626	0.77	N	145020	500	65 억		6606234	N	N	303	N	00	N
46	20240621	120828	55	40.00	KSQ150		제약	N	N	N	Y	40	N	248000	14500	2	6.21	19675826500	80285	207.62	231500	250000	231500	303500	163500	233500	245075.18	52.41	0	7974	240500	237000	232500	229000	224500	234750	226750	66	70000	500	172790	500	1	12604033	31258	32.99	3.27	12	0.64	7517.00	75779.00	262500	20240611	-5.52	99700	20230626	148.75	262500	-5.52	20240611	147100	68.59	20240102	262500	-5.52	20240611	99700	148.75	20230626	0.77	N	145020	500	65 억		6606234	N	N	303	N	00	N
47	20240621	110825	55	40.00	KSQ150		제약	N	N	N	Y	40	N	246000	12500	2	5.35	17722782500	72363	187.13	231500	250000	231500	303500	163500	233500	244915.45	52.41	0	7422	240500	237000	232500	229000	224500	234750	226750	66	70000	500	172790	500	1	12604033	31006	32.73	3.25	12	0.57	7517.00	75779.00	262500	20240611	-6.29	99700	20230626	146.74	262500	-6.29	20240611	147100	67.23	20240102	262500	-6.29	20240611	99700	146.74	20230626	0.77	N	145020	500	65 억		6606234	N	N	303	N	00	N
48	20240621	100823	55	40.00	KSQ150		제약	N	N	N	Y	40	N	247000	13500	2	5.78	12386271000	50756	131.26	231500	250000	231500	303500	163500	233500	244036.22	52.41	0	4980	240500	237000	232500	229000	224500	234750	226750	66	70000	500	172790	500	1	12604033	31132	32.86	3.26	12	0.40	7517.00	75779.00	262500	20240611	-5.90	99700	20230626	147.74	262500	-5.90	20240611	147100	67.91	20240102	262500	-5.90	20240611	99700	147.74	20230626	0.77	N	145020	500	65 억		6606234	N	N	303	N	00	N
49	20240621	090829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	238000	4500	2	1.93	787473500	3317	8.58	231500	240000	231500	303500	163500	233500	237408.87	52.41	0	-440	240500	237000	232500	229000	224500	234750	226750	66	70000	500	172790	500	1	12604033	29998	31.66	3.14	12	0.03	7517.00	75779.00	262500	20240611	-9.33	99700	20230626	138.72	262500	-9.33	20240611	147100	61.79	20240102	262500	-9.33	20240611	99700	138.72	20230626	0.77	N	145020	500	65 억		6606234	N	N	303	N	00	N
50	20240620	160822	55	40.00	KSQ150		제약	N	N	N	Y	40	N	233500	1500	2	0.65	8819324500	38129	66.85	236000	236000	228000	301500	162500	232000	231299.09	52.50	0	-13072	245333	238666	230833	224166	216333	242000	227500	66	69500	500	171680	500	1	12604033	29430	31.06	3.08	12	0.30	7517.00	75779.00	262500	20240611	-11.05	99700	20230626	134.20	262500	-11.05	20240611	147100	58.74	20240102	262500	-11.05	20240611	99700	134.20	20230626	0.81	N	145020	500	65 억		6616664	N	N	303	N	00	N
51	20240620	150823	55	40.00	KSQ150		제약	N	N	N	Y	40	N	235000	3000	2	1.29	7950988500	34421	60.35	236000	236000	228000	301500	162500	232000	230992.08	52.50	0	-12521	245333	238666	230833	224166	216333	242000	227500	66	69500	500	171680	500	1	12604033	29619	31.26	3.10	12	0.27	7517.00	75779.00	262500	20240611	-10.48	99700	20230626	135.71	262500	-10.48	20240611	147100	59.76	20240102	262500	-10.48	20240611	99700	135.71	20230626	0.81	N	145020	500	65 억		6616664	N	N	418	N	00	N
52	20240620	140824	55	40.00	KSQ150		제약	N	N	N	Y	40	N	230000	-2000	5	-0.86	4973867000	21630	37.92	236000	236000	228000	301500	162500	232000	229951.30	52.50	0	-7574	245333	238666	230833	224166	216333	242000	227500	66	69500	500	171680	500	1	12604033	28989	30.60	3.04	12	0.17	7517.00	75779.00	262500	20240611	-12.38	99700	20230626	130.69	262500	-12.38	20240611	147100	56.36	20240102	262500	-12.38	20240611	99700	130.69	20230626	0.81	N	145020	500	65 억		6616664	N	N	418	N	00	N
53	20240620	130824	55	40.00	KSQ150		제약	N	N	N	Y	40	N	229500	-2500	5	-1.08	3895950000	16943	29.70	236000	236000	228000	301500	162500	232000	229943.31	52.50	0	-5156	245333	238666	230833	224166	216333	242000	227500	66	69500	500	171680	500	1	12604033	28926	30.53	3.03	12	0.13	7517.00	75779.00	262500	20240611	-12.57	99700	20230626	130.19	262500	-12.57	20240611	147100	56.02	20240102	262500	-12.57	20240611	99700	130.19	20230626	0.81	N	145020	500	65 억		6616664	N	N	418	N	00	N
54	20240620	120823	55	40.00	KSQ150		제약	N	N	N	Y	40	N	230000	-2000	5	-0.86	3061025000	13288	23.30	236000	236000	228000	301500	162500	232000	230358.86	52.50	0	-4082	245333	238666	230833	224166	216333	242000	227500	66	69500	500	171680	500	1	12604033	28989	30.60	3.04	12	0.11	7517.00	75779.00	262500	20240611	-12.38	99700	20230626	130.69	262500	-12.38	20240611	147100	56.36	20240102	262500	-12.38	20240611	99700	130.69	20230626	0.81	N	145020	500	65 억		6616664	N	N	418	N	00	N
55	20240620	110825	55	40.00	KSQ150		제약	N	N	N	Y	40	N	230000	-2000	5	-0.86	2461920000	10673	18.71	236000	236000	228000	301500	162500	232000	230666.79	52.50	0	-2557	245333	238666	230833	224166	216333	242000	227500	66	69500	500	171680	500	1	12604033	28989	30.60	3.04	12	0.08	7517.00	75779.00	262500	20240611	-12.38	99700	20230626	130.69	262500	-12.38	20240611	147100	56.36	20240102	262500	-12.38	20240611	99700	130.69	20230626	0.81	N	145020	500	65 억		6616664	N	N	418	N	00	N
56	20240620	100822	55	40.00	KSQ150		제약	N	N	N	Y	40	N	229000	-3000	5	-1.29	1779291000	7704	13.51	236000	236000	228000	301500	162500	232000	230955.42	52.50	0	-1582	245333	238666	230833	224166	216333	242000	227500	66	69500	500	171680	500	1	12604033	28863	30.46	3.02	12	0.06	7517.00	75779.00	262500	20240611	-12.76	99700	20230626	129.69	262500	-12.76	20240611	147100	55.68	20240102	262500	-12.76	20240611	99700	129.69	20230626	0.81	N	145020	500	65 억		6616664	N	N	418	N	00	N
57	20240620	090828	55	40.00	KSQ150		제약	N	N	N	Y	40	N	231500	-500	5	-0.22	386519000	1652	2.90	236000	236000	231500	301500	162500	232000	233982.34	52.50	0	-317	245333	238666	230833	224166	216333	242000	227500	66	69500	500	171680	500	1	12604033	29178	30.80	3.05	12	0.01	7517.00	75779.00	262500	20240611	-11.81	99700	20230626	132.20	262500	-11.81	20240611	147100	57.38	20240102	262500	-11.81	20240611	99700	132.20	20230626	0.81	N	145020	500	65 억		6616664	N	N	418	N	00	N
58	20240619	160819	55	40.00	KSQ150		제약	N	N	N	Y	40	N	232000	3000	2	1.31	13127311000	56845	66.44	229000	237500	223000	297500	160500	229000	230930.09	55.38	0	-8058	244333	236666	229333	221666	214333	233000	218000	63	68500	500	169460	500	1	12013892	27872	30.86	3.06	12	0.47	7517.00	75779.00	262500	20240611	-11.62	99700	20230626	132.70	262500	-11.62	20240611	147100	57.72	20240102	262500	-11.62	20240611	99700	132.70	20230626	0.80	N	145020	500	62 억		6653120	N	N	418	N	00	N
59	20240619	150818	55	40.00	KSQ150		제약	N	N	N	Y	40	N	234000	5000	2	2.18	11973301000	51894	60.65	229000	237500	223000	297500	160500	229000	230726.11	55.38	0	-6740	244333	236666	229333	221666	214333	233000	218000	63	68500	500	169460	500	1	12013892	28113	31.13	3.09	12	0.43	7517.00	75779.00	262500	20240611	-10.86	99700	20230626	134.70	262500	-10.86	20240611	147100	59.08	20240102	262500	-10.86	20240611	99700	134.70	20230626	0.80	N	145020	500	62 억		6653120	N	N	69	N	00	N
60	20240619	140826	55	40.00	KSQ150		제약	N	N	N	Y	40	N	229000	0	3	0.00	7467619500	32658	38.17	229000	233500	223000	297500	160500	229000	228661.26	55.38	0	-1815	244333	236666	229333	221666	214333	233000	218000	63	68500	500	169460	500	1	12013892	27512	30.46	3.02	12	0.27	7517.00	75779.00	262500	20240611	-12.76	99700	20230626	129.69	262500	-12.76	20240611	147100	55.68	20240102	262500	-12.76	20240611	99700	129.69	20230626	0.80	N	145020	500	62 억		6653120	N	N	69	N	00	N
61	20240619	130816	55	40.00	KSQ150		제약	N	N	N	Y	40	N	227500	-1500	5	-0.66	6711449000	29338	34.29	229000	233500	223000	297500	160500	229000	228763.00	55.38	0	-698	244333	236666	229333	221666	214333	233000	218000	63	68500	500	169460	500	1	12013892	27332	30.26	3.00	12	0.24	7517.00	75779.00	262500	20240611	-13.33	99700	20230626	128.18	262500	-13.33	20240611	147100	54.66	20240102	262500	-13.33	20240611	99700	128.18	20230626	0.80	N	145020	500	62 억		6653120	N	N	69	N	00	N
62	20240619	120817	55	40.00	KSQ150		제약	N	N	N	Y	40	N	229000	0	3	0.00	5763875500	25172	29.42	229000	233500	223000	297500	160500	229000	228979.64	55.38	0	-105	244333	236666	229333	221666	214333	233000	218000	63	68500	500	169460	500	1	12013892	27512	30.46	3.02	12	0.21	7517.00	75779.00	262500	20240611	-12.76	99700	20230626	129.69	262500	-12.76	20240611	147100	55.68	20240102	262500	-12.76	20240611	99700	129.69	20230626	0.80	N	145020	500	62 억		6653120	N	N	69	N	00	N
63	20240619	110820	55	40.00	KSQ150		제약	N	N	N	Y	40	N	229500	500	2	0.22	4944005000	21602	25.25	229000	233500	223000	297500	160500	229000	228867.93	55.38	0	1471	244333	236666	229333	221666	214333	233000	218000	63	68500	500	169460	500	1	12013892	27572	30.53	3.03	12	0.18	7517.00	75779.00	262500	20240611	-12.57	99700	20230626	130.19	262500	-12.57	20240611	147100	56.02	20240102	262500	-12.57	20240611	99700	130.19	20230626	0.80	N	145020	500	62 억		6653120	N	N	69	N	00	N
64	20240619	100821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	227000	-2000	5	-0.87	4082742500	17820	20.83	229000	233500	223000	297500	160500	229000	229110.13	55.38	0	1080	244333	236666	229333	221666	214333	233000	218000	63	68500	500	169460	500	1	12013892	27272	30.20	3.00	12	0.15	7517.00	75779.00	262500	20240611	-13.52	99700	20230626	127.68	262500	-13.52	20240611	147100	54.32	20240102	262500	-13.52	20240611	99700	127.68	20230626	0.80	N	145020	500	62 억		6653120	N	N	69	N	00	N
65	20240619	090827	55	40.00	KSQ150		제약	N	N	N	Y	40	N	229000	0	3	0.00	1082677500	4697	5.49	229000	232500	226500	297500	160500	229000	230504.05	55.38	0	-562	244333	236666	229333	221666	214333	233000	218000	63	68500	500	169460	500	1	12013892	27512	30.46	3.02	12	0.04	7517.00	75779.00	262500	20240611	-12.76	99700	20230626	129.69	262500	-12.76	20240611	147100	55.68	20240102	262500	-12.76	20240611	99700	129.69	20230626	0.80	N	145020	500	62 억		6653120	N	N	69	N	00	N
66	20240618	160815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	229000	-4500	5	-1.93	19516439000	84947	95.67	230000	237000	222000	303500	163500	233500	229749.20	55.47	0	-19995	245166	239332	230166	224332	215166	242250	227250	63	70000	500	172790	500	1	12013892	27512	30.46	3.02	12	0.71	7517.00	75779.00	262500	20240611	-12.76	99700	20230626	129.69	262500	-12.76	20240611	147100	55.68	20240102	262500	-12.76	20240611	99700	129.69	20230626	0.81	N	145020	500	62 억		6664497	N	N	69	N	00	N
67	20240618	150813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	231000	-2500	5	-1.07	18031092500	78478	88.38	230000	237000	222000	303500	163500	233500	229759.84	55.47	0	-18469	245166	239332	230166	224332	215166	242250	227250	63	70000	500	172790	500	1	12013892	27752	30.73	3.05	12	0.65	7517.00	75779.00	262500	20240611	-12.00	99700	20230626	131.70	262500	-12.00	20240611	147100	57.04	20240102	262500	-12.00	20240611	99700	131.70	20230626	0.81	N	145020	500	62 억		6664497	N	N	98	N	00	N
68	20240618	140815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	232000	-1500	5	-0.64	12080459000	53050	59.74	230000	235000	222000	303500	163500	233500	227718.36	55.47	0	-6300	245166	239332	230166	224332	215166	242250	227250	63	70000	500	172790	500	1	12013892	27872	30.86	3.06	12	0.44	7517.00	75779.00	262500	20240611	-11.62	99700	20230626	132.70	262500	-11.62	20240611	147100	57.72	20240102	262500	-11.62	20240611	99700	132.70	20230626	0.81	N	145020	500	62 억		6664497	N	N	98	N	00	N
69	20240618	130819	55	40.00	KSQ150		제약	N	N	N	Y	40	N	228500	-5000	5	-2.14	9916385500	43649	49.16	230000	235000	222000	303500	163500	233500	227184.71	55.47	0	-2726	245166	239332	230166	224332	215166	242250	227250	63	70000	500	172790	500	1	12013892	27452	30.40	3.02	12	0.36	7517.00	75779.00	262500	20240611	-12.95	99700	20230626	129.19	262500	-12.95	20240611	147100	55.34	20240102	262500	-12.95	20240611	99700	129.19	20230626	0.81	N	145020	500	62 억		6664497	N	N	98	N	00	N
70	20240618	120817	55	40.00	KSQ150		제약	N	N	N	Y	40	N	228500	-5000	5	-2.14	9049947500	39845	44.87	230000	235000	222000	303500	163500	233500	227128.81	55.47	0	-968	245166	239332	230166	224332	215166	242250	227250	63	70000	500	172790	500	1	12013892	27452	30.40	3.02	12	0.33	7517.00	75779.00	262500	20240611	-12.95	99700	20230626	129.19	262500	-12.95	20240611	147100	55.34	20240102	262500	-12.95	20240611	99700	129.19	20230626	0.81	N	145020	500	62 억		6664497	N	N	98	N	00	N
71	20240618	110815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	228500	-5000	5	-2.14	7689253000	33868	38.14	230000	235000	222000	303500	163500	233500	227035.93	55.47	0	517	245166	239332	230166	224332	215166	242250	227250	63	70000	500	172790	500	1	12013892	27452	30.40	3.02	12	0.28	7517.00	75779.00	262500	20240611	-12.95	99700	20230626	129.19	262500	-12.95	20240611	147100	55.34	20240102	262500	-12.95	20240611	99700	129.19	20230626	0.81	N	145020	500	62 억		6664497	N	N	98	N	00	N
72	20240618	100815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	224000	-9500	5	-4.07	5304155500	23278	26.22	230000	235000	223000	303500	163500	233500	227861.31	55.47	0	3816	245166	239332	230166	224332	215166	242250	227250	63	70000	500	172790	500	1	12013892	26911	29.80	2.96	12	0.19	7517.00	75779.00	262500	20240611	-14.67	99700	20230626	124.67	262500	-14.67	20240611	147100	52.28	20240102	262500	-14.67	20240611	99700	124.67	20230626	0.81	N	145020	500	62 억		6664497	N	N	98	N	00	N
73	20240618	090824	55	40.00	KSQ150		제약	N	N	N	Y	40	N	233000	-500	5	-0.21	792737500	3417	3.85	230000	235000	230000	303500	163500	233500	231998.10	55.47	0	567	245166	239332	230166	224332	215166	242250	227250	63	70000	500	172790	500	1	12013892	27992	31.00	3.07	12	0.03	7517.00	75779.00	262500	20240611	-11.24	99700	20230626	133.70	262500	-11.24	20240611	147100	58.40	20240102	262500	-11.24	20240611	99700	133.70	20230626	0.81	N	145020	500	62 억		6664497	N	N	98	N	00	N
74	20240617	160809	55	40.00	KSQ150		제약	N	N	N	Y	40	N	233500	12500	2	5.66	20516378000	88649	129.44	222000	236000	221000	287000	155000	221000	231432.72	55.48	0	-1609	237666	229332	225166	216832	212666	227250	214750	63	66000	500	163540	500	1	12013892	28052	31.06	3.08	12	0.74	7517.00	75779.00	262500	20240611	-11.05	99700	20230626	134.20	262500	-11.05	20240611	147100	58.74	20240102	262500	-11.05	20240611	99700	134.20	20230626	0.84	N	145020	500	62 억		6664742	N	N	98	N	00	N
75	20240617	150815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	234500	13500	2	6.11	19270339500	83327	121.67	222000	236000	221000	287000	155000	221000	231262.51	55.48	0	-727	237666	229332	225166	216832	212666	227250	214750	63	66000	500	163540	500	1	12013892	28173	31.20	3.09	12	0.69	7517.00	75779.00	262500	20240611	-10.67	99700	20230626	135.21	262500	-10.67	20240611	147100	59.42	20240102	262500	-10.67	20240611	99700	135.21	20230626	0.84	N	145020	500	62 억		6664742	N	N	1193	N	00	N
76	20240617	140807	55	40.00	KSQ150		제약	N	N	N	Y	40	N	232500	11500	2	5.20	17268635500	74753	109.15	222000	236000	221000	287000	155000	221000	231010.20	55.48	0	-956	237666	229332	225166	216832	212666	227250	214750	63	66000	500	163540	500	1	12013892	27932	30.93	3.07	12	0.62	7517.00	75779.00	262500	20240611	-11.43	99700	20230626	133.20	262500	-11.43	20240611	147100	58.06	20240102	262500	-11.43	20240611	99700	133.20	20230626	0.84	N	145020	500	62 억		6664742	N	N	1193	N	00	N
77	20240617	130806	55	40.00	KSQ150		제약	N	N	N	Y	40	N	232500	11500	2	5.20	15854902000	68704	100.32	222000	236000	221000	287000	155000	221000	230772.16	55.48	0	-311	237666	229332	225166	216832	212666	227250	214750	63	66000	500	163540	500	1	12013892	27932	30.93	3.07	12	0.57	7517.00	75779.00	262500	20240611	-11.43	99700	20230626	133.20	262500	-11.43	20240611	147100	58.06	20240102	262500	-11.43	20240611	99700	133.20	20230626	0.84	N	145020	500	62 억		6664742	N	N	1193	N	00	N
78	20240617	120808	55	40.00	KSQ150		제약	N	N	N	Y	40	N	234500	13500	2	6.11	14760042500	64012	93.47	222000	236000	221000	287000	155000	221000	230583.48	55.48	0	-623	237666	229332	225166	216832	212666	227250	214750	63	66000	500	163540	500	1	12013892	28173	31.20	3.09	12	0.53	7517.00	75779.00	262500	20240611	-10.67	99700	20230626	135.21	262500	-10.67	20240611	147100	59.42	20240102	262500	-10.67	20240611	99700	135.21	20230626	0.84	N	145020	500	62 억		6664742	N	N	1193	N	00	N
79	20240617	110801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	235500	14500	2	6.56	12392836500	53919	78.73	222000	236000	221000	287000	155000	221000	229842.88	55.48	0	4167	237666	229332	225166	216832	212666	227250	214750	63	66000	500	163540	500	1	12013892	28293	31.33	3.11	12	0.45	7517.00	75779.00	262500	20240611	-10.29	99700	20230626	136.21	262500	-10.29	20240611	147100	60.10	20240102	262500	-10.29	20240611	99700	136.21	20230626	0.84	N	145020	500	62 억		6664742	N	N	1193	N	00	N
80	20240617	100802	55	40.00	KSQ150		제약	N	N	N	Y	40	N	232500	11500	2	5.20	8052181500	35336	51.60	222000	233000	221000	287000	155000	221000	227876.09	55.48	0	-771	237666	229332	225166	216832	212666	227250	214750	63	66000	500	163540	500	1	12013892	27932	30.93	3.07	12	0.29	7517.00	75779.00	262500	20240611	-11.43	99700	20230626	133.20	262500	-11.43	20240611	147100	58.06	20240102	262500	-11.43	20240611	99700	133.20	20230626	0.84	N	145020	500	62 억		6664742	N	N	1193	N	00	N
81	20240617	090807	55	40.00	KSQ150		제약	N	N	N	Y	40	N	225000	4000	2	1.81	1451733500	6486	9.47	222000	225500	221000	287000	155000	221000	223828.75	55.48	0	-3216	237666	229332	225166	216832	212666	227250	214750	63	66000	500	163540	500	1	12013892	27031	29.93	2.97	12	0.05	7517.00	75779.00	262500	20240611	-14.29	99700	20230626	125.68	262500	-14.29	20240611	147100	52.96	20240102	262500	-14.29	20240611	99700	125.68	20230626	0.84	N	145020	500	62 억		6664742	N	N	1193	N	00	N
82	20240614	160656	55	40.00	KSQ150		제약	N	N	N	Y	40	N	221000	-9500	5	-4.12	15175251500	67659	42.64	230500	233500	221000	299500	161500	230500	224291.23	55.40	0	-1616	249166	239832	232166	222832	215166	236000	219000	63	69000	500	170570	500	1	12013892	26551	29.40	2.92	12	0.56	7517.00	75779.00	262500	20240611	-15.81	99700	20230626	121.67	262500	-15.81	20240611	147100	50.24	20240102	262500	-15.81	20240611	99700	121.67	20230626	0.83	N	145020	500	62 억		6655821	N	N	1193	N	00	N
83	20240614	150659	55	40.00	KSQ150		제약	N	N	N	Y	40	N	223000	-7500	5	-3.25	13009423000	57893	36.48	230500	233500	221500	299500	161500	230500	224713.36	55.40	0	1310	249166	239832	232166	222832	215166	236000	219000	63	69000	500	170570	500	1	12013892	26791	29.67	2.94	12	0.48	7517.00	75779.00	262500	20240611	-15.05	99700	20230626	123.67	262500	-15.05	20240611	147100	51.60	20240102	262500	-15.05	20240611	99700	123.67	20230626	0.83	N	145020	500	62 억		6655821	N	N	57	N	00	N
84	20240614	140658	55	40.00	KSQ150		제약	N	N	N	Y	40	N	223000	-7500	5	-3.25	11841693000	52652	33.18	230500	233500	221500	299500	161500	230500	224903.20	55.40	0	2998	249166	239832	232166	222832	215166	236000	219000	63	69000	500	170570	500	1	12013892	26791	29.67	2.94	12	0.44	7517.00	75779.00	262500	20240611	-15.05	99700	20230626	123.67	262500	-15.05	20240611	147100	51.60	20240102	262500	-15.05	20240611	99700	123.67	20230626	0.83	N	145020	500	62 억		6655821	N	N	57	N	00	N
85	20240614	130657	55	40.00	KSQ150		제약	N	N	N	Y	40	N	223000	-7500	5	-3.25	11009432000	48924	30.83	230500	233500	221500	299500	161500	230500	225029.52	55.40	0	3627	249166	239832	232166	222832	215166	236000	219000	63	69000	500	170570	500	1	12013892	26791	29.67	2.94	12	0.41	7517.00	75779.00	262500	20240611	-15.05	99700	20230626	123.67	262500	-15.05	20240611	147100	51.60	20240102	262500	-15.05	20240611	99700	123.67	20230626	0.83	N	145020	500	62 억		6655821	N	N	57	N	00	N
86	20240614	120701	55	40.00	KSQ150		제약	N	N	N	Y	40	N	223000	-7500	5	-3.25	10480046000	46559	29.34	230500	233500	221500	299500	161500	230500	225089.87	55.40	0	3935	249166	239832	232166	222832	215166	236000	219000	63	69000	500	170570	500	1	12013892	26791	29.67	2.94	12	0.39	7517.00	75779.00	262500	20240611	-15.05	99700	20230626	123.67	262500	-15.05	20240611	147100	51.60	20240102	262500	-15.05	20240611	99700	123.67	20230626	0.83	N	145020	500	62 억		6655821	N	N	57	N	00	N
87	20240614	110753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	223000	-7500	5	-3.25	9091236000	40323	25.41	230500	233500	221500	299500	161500	230500	225458.31	55.40	0	3161	249166	239832	232166	222832	215166	236000	219000	63	69000	500	170570	500	1	12013892	26791	29.67	2.94	12	0.34	7517.00	75779.00	262500	20240611	-15.05	99700	20230626	123.67	262500	-15.05	20240611	147100	51.60	20240102	262500	-15.05	20240611	99700	123.67	20230626	0.83	N	145020	500	62 억		6655821	N	N	57	N	00	N
88	20240614	100751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	224000	-6500	5	-2.82	5582868500	24586	15.49	230500	233500	222500	299500	161500	230500	227072.87	55.40	0	1793	249166	239832	232166	222832	215166	236000	219000	63	69000	500	170570	500	1	12013892	26911	29.80	2.96	12	0.20	7517.00	75779.00	262500	20240611	-14.67	99700	20230626	124.67	262500	-14.67	20240611	147100	52.28	20240102	262500	-14.67	20240611	99700	124.67	20230626	0.83	N	145020	500	62 억		6655821	N	N	57	N	00	N
89	20240614	090757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	232500	2000	2	0.87	930031000	4021	2.53	230500	233500	229000	299500	161500	230500	231296.63	55.40	0	-277	249166	239832	232166	222832	215166	236000	219000	63	69000	500	170570	500	1	12013892	27932	30.93	3.07	12	0.03	7517.00	75779.00	262500	20240611	-11.43	99700	20230626	133.20	262500	-11.43	20240611	147100	58.06	20240102	262500	-11.43	20240611	99700	133.20	20230626	0.83	N	145020	500	62 억		6655821	N	N	57	N	00	N
90	20240613	160744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	230500	-8000	5	-3.35	36431156000	157101	94.17	236000	241500	224500	310000	167000	238500	231896.49	55.23	0	-5802	255500	247000	239500	231000	223500	243250	227250	63	71500	500	176490	500	1	12013892	27692	30.66	3.04	12	1.31	7517.00	75779.00	262500	20240611	-12.19	99700	20230626	131.19	262500	-12.19	20240611	147100	56.70	20240102	262500	-12.19	20240611	99700	131.19	20230626	0.73	N	145020	500	62 억		6634938	N	N	57	N	00	N
91	20240613	150757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	230500	-8000	5	-3.35	26733077500	115055	68.97	236000	241500	224500	310000	167000	238500	232349.24	55.23	0	8299	255500	247000	239500	231000	223500	243250	227250	63	71500	500	176490	500	1	12013892	27692	30.66	3.04	12	0.96	7517.00	75779.00	262500	20240611	-12.19	99700	20230626	131.19	262500	-12.19	20240611	147100	56.70	20240102	262500	-12.19	20240611	99700	131.19	20230626	0.73	N	145020	500	62 억		6634938	N	N	178	N	00	N
92	20240613	140750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	226500	-12000	5	-5.03	21104637000	90440	54.21	236000	241500	226500	310000	167000	238500	233353.87	55.23	0	9938	255500	247000	239500	231000	223500	243250	227250	63	71500	500	176490	500	1	12013892	27211	30.13	2.99	12	0.75	7517.00	75779.00	262500	20240611	-13.71	99700	20230626	127.18	262500	-13.71	20240611	147100	53.98	20240102	262500	-13.71	20240611	99700	127.18	20230626	0.73	N	145020	500	62 억		6634938	N	N	178	N	00	N
93	20240613	130750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	230500	-8000	5	-3.35	16616260500	70837	42.46	236000	241500	230000	310000	167000	238500	234569.14	55.23	0	11243	255500	247000	239500	231000	223500	243250	227250	63	71500	500	176490	500	1	12013892	27692	30.66	3.04	12	0.59	7517.00	75779.00	262500	20240611	-12.19	99700	20230626	131.19	262500	-12.19	20240611	147100	56.70	20240102	262500	-12.19	20240611	99700	131.19	20230626	0.73	N	145020	500	62 억		6634938	N	N	178	N	00	N
94	20240613	120752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	232500	-6000	5	-2.52	13840254500	58846	35.28	236000	241500	231500	310000	167000	238500	235193.25	55.23	0	9492	255500	247000	239500	231000	223500	243250	227250	63	71500	500	176490	500	1	12013892	27932	30.93	3.07	12	0.49	7517.00	75779.00	262500	20240611	-11.43	99700	20230626	133.20	262500	-11.43	20240611	147100	58.06	20240102	262500	-11.43	20240611	99700	133.20	20230626	0.73	N	145020	500	62 억		6634938	N	N	178	N	00	N
95	20240613	110745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	234000	-4500	5	-1.89	10973577500	46539	27.90	236000	241500	232000	310000	167000	238500	235791.87	55.23	0	6545	255500	247000	239500	231000	223500	243250	227250	63	71500	500	176490	500	1	12013892	28113	31.13	3.09	12	0.39	7517.00	75779.00	262500	20240611	-10.86	99700	20230626	134.70	262500	-10.86	20240611	147100	59.08	20240102	262500	-10.86	20240611	99700	134.70	20230626	0.73	N	145020	500	62 억		6634938	N	N	178	N	00	N
96	20240613	100743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	238500	0	3	0.00	8795541000	37262	22.34	236000	241500	232000	310000	167000	238500	236044.41	55.23	0	6696	255500	247000	239500	231000	223500	243250	227250	63	71500	500	176490	500	1	12013892	28653	31.73	3.15	12	0.31	7517.00	75779.00	262500	20240611	-9.14	99700	20230626	139.22	262500	-9.14	20240611	147100	62.13	20240102	262500	-9.14	20240611	99700	139.22	20230626	0.73	N	145020	500	62 억		6634938	N	N	178	N	00	N
97	20240613	090753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	239000	500	2	0.21	1723624000	7239	4.34	236000	241500	236000	310000	167000	238500	238101.29	55.23	0	1631	255500	247000	239500	231000	223500	243250	227250	63	71500	500	176490	500	1	12013892	28713	31.79	3.15	12	0.06	7517.00	75779.00	262500	20240611	-8.95	99700	20230626	139.72	262500	-8.95	20240611	147100	62.47	20240102	262500	-8.95	20240611	99700	139.72	20230626	0.73	N	145020	500	62 억		6634938	N	N	178	N	00	N
98	20240612	160738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	238500	-3500	5	-1.45	39978370500	165957	18.60	240000	248000	232000	314500	169500	242000	240901.14	55.28	0	18803	282333	262166	242333	222166	202333	252250	212250	63	72500	500	179080	500	1	12013892	28653	31.73	3.15	12	1.38	7517.00	75779.00	262500	20240611	-9.14	99700	20230626	139.22	262500	-9.14	20240611	147100	62.13	20240102	262500	-9.14	20240611	99700	139.22	20230626	0.72	N	145020	500	62 억		6641379	N	N	178	N	00	N
99	20240612	150749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	240000	-2000	5	-0.83	38503731000	159786	17.91	240000	248000	232000	314500	169500	242000	240969.39	55.28	0	17396	282333	262166	242333	222166	202333	252250	212250	63	72500	500	179080	500	1	12013892	28833	31.93	3.17	12	1.33	7517.00	75779.00	262500	20240611	-8.57	99700	20230626	140.72	262500	-8.57	20240611	147100	63.15	20240102	262500	-8.57	20240611	99700	140.72	20230626	0.72	N	145020	500	62 억		6641379	N	N	216	N	00	N
100	20240612	140742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	239500	-2500	5	-1.03	34633331000	143674	16.11	240000	248000	232000	314500	169500	242000	241053.71	55.28	0	14994	282333	262166	242333	222166	202333	252250	212250	63	72500	500	179080	500	1	12013892	28773	31.86	3.16	12	1.20	7517.00	75779.00	262500	20240611	-8.76	99700	20230626	140.22	262500	-8.76	20240611	147100	62.81	20240102	262500	-8.76	20240611	99700	140.22	20230626	0.72	N	145020	500	62 억		6641379	N	N	216	N	00	N
101	20240612	130745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	244500	2500	2	1.03	30947110500	128439	14.40	240000	248000	232000	314500	169500	242000	240946.37	55.28	0	12684	282333	262166	242333	222166	202333	252250	212250	63	72500	500	179080	500	1	12013892	29374	32.53	3.23	12	1.07	7517.00	75779.00	262500	20240611	-6.86	99700	20230626	145.24	262500	-6.86	20240611	147100	66.21	20240102	262500	-6.86	20240611	99700	145.24	20230626	0.72	N	145020	500	62 억		6641379	N	N	216	N	00	N
102	20240612	120741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	243000	1000	2	0.41	26135201500	108833	12.20	240000	245500	232000	314500	169500	242000	240137.16	55.28	0	11474	282333	262166	242333	222166	202333	252250	212250	63	72500	500	179080	500	1	12013892	29194	32.33	3.21	12	0.91	7517.00	75779.00	262500	20240611	-7.43	99700	20230626	143.73	262500	-7.43	20240611	147100	65.19	20240102	262500	-7.43	20240611	99700	143.73	20230626	0.72	N	145020	500	62 억		6641379	N	N	216	N	00	N
103	20240612	110742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	242500	500	2	0.21	21667765500	90441	10.14	240000	245000	232000	314500	169500	242000	239573.92	55.28	0	7462	282333	262166	242333	222166	202333	252250	212250	63	72500	500	179080	500	1	12013892	29134	32.26	3.20	12	0.75	7517.00	75779.00	262500	20240611	-7.62	99700	20230626	143.23	262500	-7.62	20240611	147100	64.85	20240102	262500	-7.62	20240611	99700	143.23	20230626	0.72	N	145020	500	62 억		6641379	N	N	216	N	00	N
104	20240612	100743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	238500	-3500	5	-1.45	18226820500	76191	8.54	240000	245000	232000	314500	169500	242000	239218.44	55.28	0	6426	282333	262166	242333	222166	202333	252250	212250	63	72500	500	179080	500	1	12013892	28653	31.73	3.15	12	0.63	7517.00	75779.00	262500	20240611	-9.14	99700	20230626	139.22	262500	-9.14	20240611	147100	62.13	20240102	262500	-9.14	20240611	99700	139.22	20230626	0.72	N	145020	500	62 억		6641379	N	N	216	N	00	N
105	20240612	090743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	236500	-5500	5	-2.27	5066373500	21374	2.40	240000	241000	233000	314500	169500	242000	236989.87	55.28	0	840	282333	262166	242333	222166	202333	252250	212250	63	72500	500	179080	500	1	12013892	28413	31.46	3.12	12	0.18	7517.00	75779.00	262500	20240611	-9.90	99700	20230626	137.21	262500	-9.90	20240611	147100	60.77	20240102	262500	-9.90	20240611	99700	137.21	20230626	0.72	N	145020	500	62 억		6641379	N	N	216	N	00	N
106	20240610	160736	55	40.00	KSQ150		제약	N	N	N	Y	40	N	213000	0	3	0.00	16064162500	74872	93.98	213000	220000	204000	276500	149500	213000	214560.64	55.62	0	-5437	224666	218832	210166	204332	195666	221750	207250	63	63500	500	157620	500	1	12013892	25590	28.34	2.81	12	0.62	7517.00	75779.00	231000	20240430	-7.79	99700	20230626	113.64	231000	-7.79	20240430	147100	44.80	20240102	231000	-7.79	20240430	99700	113.64	20230626	0.75	N	145020	500	62 억		6681600	N	N	345	N	00	N
107	20240610	150743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	212500	-500	5	-0.23	14981458500	69786	87.59	213000	220000	204000	276500	149500	213000	214677.18	55.62	0	-4415	224666	218832	210166	204332	195666	221750	207250	63	63500	500	157620	500	1	12013892	25530	28.27	2.80	12	0.58	7517.00	75779.00	231000	20240430	-8.01	99700	20230626	113.14	231000	-8.01	20240430	147100	44.46	20240102	231000	-8.01	20240430	99700	113.14	20230626	0.75	N	145020	500	62 억		6681600	N	N	333	N	00	N
108	20240610	140738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	216500	3500	2	1.64	9603125500	44314	55.62	213000	220000	210500	276500	149500	213000	216706.52	55.62	0	-4756	224666	218832	210166	204332	195666	221750	207250	63	63500	500	157620	500	1	12013892	26010	28.80	2.86	12	0.37	7517.00	75779.00	231000	20240430	-6.28	99700	20230626	117.15	231000	-6.28	20240430	147100	47.18	20240102	231000	-6.28	20240430	99700	117.15	20230626	0.75	N	145020	500	62 억		6681600	N	N	333	N	00	N
109	20240610	130736	55	40.00	KSQ150		제약	N	N	N	Y	40	N	216000	3000	2	1.41	8253610000	38100	47.82	213000	220000	210500	276500	149500	213000	216630.37	55.62	0	-5021	224666	218832	210166	204332	195666	221750	207250	63	63500	500	157620	500	1	12013892	25950	28.73	2.85	12	0.32	7517.00	75779.00	231000	20240430	-6.49	99700	20230626	116.65	231000	-6.49	20240430	147100	46.84	20240102	231000	-6.49	20240430	99700	116.65	20230626	0.75	N	145020	500	62 억		6681600	N	N	333	N	00	N
110	20240610	120738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	215500	2500	2	1.17	7385082000	34072	42.77	213000	220000	210500	276500	149500	213000	216749.52	55.62	0	-4620	224666	218832	210166	204332	195666	221750	207250	63	63500	500	157620	500	1	12013892	25890	28.67	2.84	12	0.28	7517.00	75779.00	231000	20240430	-6.71	99700	20230626	116.15	231000	-6.71	20240430	147100	46.50	20240102	231000	-6.71	20240430	99700	116.15	20230626	0.75	N	145020	500	62 억		6681600	N	N	333	N	00	N
111	20240610	110740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	216500	3500	2	1.64	6627615500	30565	38.36	213000	220000	210500	276500	149500	213000	216837.01	55.62	0	-3267	224666	218832	210166	204332	195666	221750	207250	63	63500	500	157620	500	1	12013892	26010	28.80	2.86	12	0.25	7517.00	75779.00	231000	20240430	-6.28	99700	20230626	117.15	231000	-6.28	20240430	147100	47.18	20240102	231000	-6.28	20240430	99700	117.15	20230626	0.75	N	145020	500	62 억		6681600	N	N	333	N	00	N
112	20240610	100737	55	40.00	KSQ150		제약	N	N	N	Y	40	N	215500	2500	2	1.17	5535602000	25514	32.02	213000	220000	210500	276500	149500	213000	216963.62	55.62	0	-3015	224666	218832	210166	204332	195666	221750	207250	63	63500	500	157620	500	1	12013892	25890	28.67	2.84	12	0.21	7517.00	75779.00	231000	20240430	-6.71	99700	20230626	116.15	231000	-6.71	20240430	147100	46.50	20240102	231000	-6.71	20240430	99700	116.15	20230626	0.75	N	145020	500	62 억		6681600	N	N	333	N	00	N
113	20240610	090743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	218500	5500	2	2.58	928969500	4315	5.42	213000	219500	210500	276500	149500	213000	215289.47	55.62	0	-669	224666	218832	210166	204332	195666	221750	207250	63	63500	500	157620	500	1	12013892	26250	29.07	2.88	12	0.04	7517.00	75779.00	231000	20240430	-5.41	99700	20230626	119.16	231000	-5.41	20240430	147100	48.54	20240102	231000	-5.41	20240430	99700	119.16	20230626	0.75	N	145020	500	62 억		6681600	N	N	333	N	00	N
114	20240607	160803	55	40.00	KSQ150		제약	N	N	N	Y	40	N	213000	14300	2	7.20	16782631500	79593	197.97	203000	216000	201500	258000	139100	198700	210855.41	55.42	0	20767	206900	202800	198400	194300	189900	200600	192100	63	59300	500	147030	500	1	12013892	25590	28.34	2.81	12	0.66	7517.00	75779.00	231000	20240430	-7.79	99700	20230626	113.64	231000	-7.79	20240430	147100	44.80	20240102	231000	-7.79	20240430	99700	113.64	20230626	0.74	N	145020	500	62 억		6658505	N	N	333	N	00	N
115	20240607	150809	55	40.00	KSQ150		제약	N	N	N	Y	40	N	212000	13300	2	6.69	16016305000	75985	188.99	203000	216000	201500	258000	139100	198700	210782.46	55.42	0	20208	206900	202800	198400	194300	189900	200600	192100	63	59300	500	147030	500	1	12013892	25469	28.20	2.80	12	0.63	7517.00	75779.00	231000	20240430	-8.23	99700	20230626	112.64	231000	-8.23	20240430	147100	44.12	20240102	231000	-8.23	20240430	99700	112.64	20230626	0.74	N	145020	500	62 억		6658505	N	N	205	N	00	N
116	20240607	140803	55	40.00	KSQ150		제약	N	N	N	Y	40	N	212000	13300	2	6.69	14716029000	69843	173.72	203000	216000	201500	258000	139100	198700	210701.56	55.42	0	17432	206900	202800	198400	194300	189900	200600	192100	63	59300	500	147030	500	1	12013892	25469	28.20	2.80	12	0.58	7517.00	75779.00	231000	20240430	-8.23	99700	20230626	112.64	231000	-8.23	20240430	147100	44.12	20240102	231000	-8.23	20240430	99700	112.64	20230626	0.74	N	145020	500	62 억		6658505	N	N	205	N	00	N
117	20240607	130758	55	40.00	KSQ150		제약	N	N	N	Y	40	N	210500	11800	2	5.94	13539127000	64289	159.90	203000	216000	201500	258000	139100	198700	210597.88	55.42	0	17688	206900	202800	198400	194300	189900	200600	192100	63	59300	500	147030	500	1	12013892	25289	28.00	2.78	12	0.54	7517.00	75779.00	231000	20240430	-8.87	99700	20230626	111.13	231000	-8.87	20240430	147100	43.10	20240102	231000	-8.87	20240430	99700	111.13	20230626	0.74	N	145020	500	62 억		6658505	N	N	205	N	00	N
118	20240607	120804	55	40.00	KSQ150		제약	N	N	N	Y	40	N	210500	11800	2	5.94	13044143500	61939	154.06	203000	216000	201500	258000	139100	198700	210596.61	55.42	0	17768	206900	202800	198400	194300	189900	200600	192100	63	59300	500	147030	500	1	12013892	25289	28.00	2.78	12	0.52	7517.00	75779.00	231000	20240430	-8.87	99700	20230626	111.13	231000	-8.87	20240430	147100	43.10	20240102	231000	-8.87	20240430	99700	111.13	20230626	0.74	N	145020	500	62 억		6658505	N	N	205	N	00	N
119	20240607	110751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	209500	10800	2	5.44	11976924500	56854	141.41	203000	216000	201500	258000	139100	198700	210661.07	55.42	0	16961	206900	202800	198400	194300	189900	200600	192100	63	59300	500	147030	500	1	12013892	25169	27.87	2.76	12	0.47	7517.00	75779.00	231000	20240430	-9.31	99700	20230626	110.13	231000	-9.31	20240430	147100	42.42	20240102	231000	-9.31	20240430	99700	110.13	20230626	0.74	N	145020	500	62 억		6658505	N	N	205	N	00	N
120	20240607	100804	55	40.00	KSQ150		제약	N	N	N	Y	40	N	209000	10300	2	5.18	10249330000	48625	120.94	203000	216000	201500	258000	139100	198700	210783.14	55.42	0	14865	206900	202800	198400	194300	189900	200600	192100	63	59300	500	147030	500	1	12013892	25109	27.80	2.76	12	0.40	7517.00	75779.00	231000	20240430	-9.52	99700	20230626	109.63	231000	-9.52	20240430	147100	42.08	20240102	231000	-9.52	20240430	99700	109.63	20230626	0.74	N	145020	500	62 억		6658505	N	N	205	N	00	N
121	20240607	090802	55	40.00	KSQ150		제약	N	N	N	Y	40	N	208000	9300	2	4.68	2793722500	13458	33.47	203000	210000	201500	258000	139100	198700	207588.24	55.42	0	4696	206900	202800	198400	194300	189900	200600	192100	63	59300	500	147030	500	1	12013892	24989	27.67	2.74	12	0.11	7517.00	75779.00	231000	20240430	-9.96	99700	20230626	108.63	231000	-9.96	20240430	147100	41.40	20240102	231000	-9.96	20240430	99700	108.63	20230626	0.74	N	145020	500	62 억		6658505	N	N	205	N	00	N
122	20240605	160800	55	40.00	KSQ150		제약	N	N	N	Y	40	N	198700	-1300	5	-0.65	7925450500	40119	168.79	199200	202500	194000	260000	140000	200000	197548.21	55.41	0	-2331	206133	203066	201433	198366	196733	202250	197550	63	60000	500	148000	100	1	12013892	23872	26.43	2.62	12	0.33	7517.00	75779.00	231000	20240430	-13.98	99700	20230626	99.30	231000	-13.98	20240430	147100	35.08	20240102	231000	-13.98	20240430	99700	99.30	20230626	0.66	N	145020	500	62 억		6657269	N	N	205	N	00	N
123	20240605	150756	55	40.00	KSQ150		제약	N	N	N	Y	40	N	198700	-1300	5	-0.65	7579312900	38377	161.46	199200	202500	194000	260000	140000	200000	197496.23	55.41	0	-2263	206133	203066	201433	198366	196733	202250	197550	63	60000	500	148000	100	1	12013892	23872	26.43	2.62	12	0.32	7517.00	75779.00	231000	20240430	-13.98	99700	20230626	99.30	231000	-13.98	20240430	147100	35.08	20240102	231000	-13.98	20240430	99700	99.30	20230626	0.66	N	145020	500	62 억		6657269	N	N	236	N	00	N
124	20240605	140759	55	40.00	KSQ150		제약	N	N	N	Y	40	N	199400	-600	5	-0.30	6786891400	34390	144.69	199200	202500	194000	260000	140000	200000	197350.72	55.41	0	-2597	206133	203066	201433	198366	196733	202250	197550	63	60000	500	148000	100	1	12013892	23956	26.53	2.63	12	0.29	7517.00	75779.00	231000	20240430	-13.68	99700	20230626	100.00	231000	-13.68	20240430	147100	35.55	20240102	231000	-13.68	20240430	99700	100.00	20230626	0.66	N	145020	500	62 억		6657269	N	N	236	N	00	N
125	20240605	130759	55	40.00	KSQ150		제약	N	N	N	Y	40	N	197200	-2800	5	-1.40	5418650800	27507	115.73	199200	202500	194000	260000	140000	200000	196991.70	55.41	0	-4725	206133	203066	201433	198366	196733	202250	197550	63	60000	500	148000	100	1	12013892	23691	26.23	2.60	12	0.23	7517.00	75779.00	231000	20240430	-14.63	99700	20230626	97.79	231000	-14.63	20240430	147100	34.06	20240102	231000	-14.63	20240430	99700	97.79	20230626	0.66	N	145020	500	62 억		6657269	N	N	236	N	00	N
126	20240605	120756	55	40.00	KSQ150		제약	N	N	N	Y	40	N	197000	-3000	5	-1.50	4400397300	22365	94.10	199200	202500	194000	260000	140000	200000	196753.74	55.41	0	-5812	206133	203066	201433	198366	196733	202250	197550	63	60000	500	148000	100	1	12013892	23667	26.21	2.60	12	0.19	7517.00	75779.00	231000	20240430	-14.72	99700	20230626	97.59	231000	-14.72	20240430	147100	33.92	20240102	231000	-14.72	20240430	99700	97.59	20230626	0.66	N	145020	500	62 억		6657269	N	N	236	N	00	N
127	20240605	110758	55	40.00	KSQ150		제약	N	N	N	Y	40	N	197000	-3000	5	-1.50	3525085300	17923	75.41	199200	202500	194000	260000	140000	200000	196679.42	55.41	0	-6180	206133	203066	201433	198366	196733	202250	197550	63	60000	500	148000	100	1	12013892	23667	26.21	2.60	12	0.15	7517.00	75779.00	231000	20240430	-14.72	99700	20230626	97.59	231000	-14.72	20240430	147100	33.92	20240102	231000	-14.72	20240430	99700	97.59	20230626	0.66	N	145020	500	62 억		6657269	N	N	236	N	00	N
128	20240605	100757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	196400	-3600	5	-1.80	2601696700	13239	55.70	199200	202500	194000	260000	140000	200000	196517.61	55.41	0	-6533	206133	203066	201433	198366	196733	202250	197550	63	60000	500	148000	100	1	12013892	23595	26.13	2.59	12	0.11	7517.00	75779.00	231000	20240430	-14.98	99700	20230626	96.99	231000	-14.98	20240430	147100	33.51	20240102	231000	-14.98	20240430	99700	96.99	20230626	0.66	N	145020	500	62 억		6657269	N	N	236	N	00	N
129	20240605	090756	55	40.00	KSQ150		제약	N	N	N	Y	40	N	200500	500	2	0.25	96506100	482	2.03	199200	202500	199200	260000	140000	200000	200220.12	55.41	0	-279	206133	203066	201433	198366	196733	202250	197550	63	60000	500	148000	500	1	12013892	24088	26.67	2.65	12	0.00	7517.00	75779.00	231000	20240430	-13.20	99700	20230626	101.10	231000	-13.20	20240430	147100	36.30	20240102	231000	-13.20	20240430	99700	101.10	20230626	0.66	N	145020	500	62 억		6657269	N	N	236	N	00	N
130	20240604	160750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	200000	-2000	5	-0.99	4764895500	23702	37.73	204500	204500	199800	262500	141500	202000	201034.00	55.43	0	-6451	213533	207766	201233	195466	188933	210650	198350	63	60500	500	149480	500	1	12013892	24028	26.61	2.64	12	0.20	7517.00	75779.00	231000	20240430	-13.42	99700	20230626	100.60	231000	-13.42	20240430	147100	35.96	20240102	231000	-13.42	20240430	99700	100.60	20230626	0.67	N	145020	500	62 억		6659535	N	N	236	N	00	N
131	20240604	150751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	202000	0	3	0.00	3705697000	18424	29.33	204500	204500	199800	262500	141500	202000	201134.23	55.43	0	-4504	213533	207766	201233	195466	188933	210650	198350	63	60500	500	149480	500	1	12013892	24268	26.87	2.67	12	0.15	7517.00	75779.00	231000	20240430	-12.55	99700	20230626	102.61	231000	-12.55	20240430	147100	37.32	20240102	231000	-12.55	20240430	99700	102.61	20230626	0.67	N	145020	500	62 억		6659535	N	N	277	N	00	N
132	20240604	140752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	200500	-1500	5	-0.74	2660636500	13242	21.08	204500	204500	199800	262500	141500	202000	200924.07	55.43	0	-1580	213533	207766	201233	195466	188933	210650	198350	63	60500	500	149480	500	1	12013892	24088	26.67	2.65	12	0.11	7517.00	75779.00	231000	20240430	-13.20	99700	20230626	101.10	231000	-13.20	20240430	147100	36.30	20240102	231000	-13.20	20240430	99700	101.10	20230626	0.67	N	145020	500	62 억		6659535	N	N	277	N	00	N
133	20240604	130750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	201000	-1000	5	-0.50	2287964500	11384	18.12	204500	204500	199800	262500	141500	202000	200980.72	55.43	0	-1154	213533	207766	201233	195466	188933	210650	198350	63	60500	500	149480	500	1	12013892	24148	26.74	2.65	12	0.09	7517.00	75779.00	231000	20240430	-12.99	99700	20230626	101.60	231000	-12.99	20240430	147100	36.64	20240102	231000	-12.99	20240430	99700	101.60	20230626	0.67	N	145020	500	62 억		6659535	N	N	277	N	00	N
134	20240604	120748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	200500	-1500	5	-0.74	1989027500	9898	15.76	204500	204500	199800	262500	141500	202000	200952.47	55.43	0	-1326	213533	207766	201233	195466	188933	210650	198350	63	60500	500	149480	500	1	12013892	24088	26.67	2.65	12	0.08	7517.00	75779.00	231000	20240430	-13.20	99700	20230626	101.10	231000	-13.20	20240430	147100	36.30	20240102	231000	-13.20	20240430	99700	101.10	20230626	0.67	N	145020	500	62 억		6659535	N	N	277	N	00	N
135	20240604	110745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	200500	-1500	5	-0.74	1182320900	5872	9.35	204500	204500	199900	262500	141500	202000	201348.93	55.43	0	-1113	213533	207766	201233	195466	188933	210650	198350	63	60500	500	149480	500	1	12013892	24088	26.67	2.65	12	0.05	7517.00	75779.00	231000	20240430	-13.20	99700	20230626	101.10	231000	-13.20	20240430	147100	36.30	20240102	231000	-13.20	20240430	99700	101.10	20230626	0.67	N	145020	500	62 억		6659535	N	N	277	N	00	N
136	20240604	100748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	200000	-2000	5	-0.99	728752500	3609	5.75	204500	204500	200000	262500	141500	202000	201926.43	55.43	0	-673	213533	207766	201233	195466	188933	210650	198350	63	60500	500	149480	500	1	12013892	24028	26.61	2.64	12	0.03	7517.00	75779.00	231000	20240430	-13.42	99700	20230626	100.60	231000	-13.42	20240430	147100	35.96	20240102	231000	-13.42	20240430	99700	100.60	20230626	0.67	N	145020	500	62 억		6659535	N	N	277	N	00	N
137	20240604	090748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	202500	500	2	0.25	187250000	920	1.46	204500	204500	202000	262500	141500	202000	203532.61	55.43	0	-533	213533	207766	201233	195466	188933	210650	198350	63	60500	500	149480	500	1	12013892	24328	26.94	2.67	12	0.01	7517.00	75779.00	231000	20240430	-12.34	99700	20230626	103.11	231000	-12.34	20240430	147100	37.66	20240102	231000	-12.34	20240430	99700	103.11	20230626	0.67	N	145020	500	62 억		6659535	N	N	277	N	00	N
138	20240603	160739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	202000	11000	2	5.76	12700970300	62792	92.38	194800	207000	194700	248000	133700	191000	202271.43	55.45	0	1431	203666	197332	194166	187832	184666	195750	186250	63	57000	500	141340	500	1	12013892	24268	26.87	2.67	12	0.52	7517.00	75779.00	231000	20240430	-12.55	99700	20230626	102.61	231000	-12.55	20240430	147100	37.32	20240102	231000	-12.55	20240430	99700	102.61	20230626	0.62	N	145020	500	62 억		6662126	N	N	277	N	00	N
139	20240603	150740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	201500	10500	2	5.50	12272012300	60673	89.27	194800	207000	194700	248000	133700	191000	202265.73	55.45	0	1505	203666	197332	194166	187832	184666	195750	186250	63	57000	500	141340	500	1	12013892	24208	26.81	2.66	12	0.51	7517.00	75779.00	231000	20240430	-12.77	99700	20230626	102.11	231000	-12.77	20240430	147100	36.98	20240102	231000	-12.77	20240430	99700	102.11	20230626	0.62	N	145020	500	62 억		6662126	N	N	772	N	00	N
140	20240603	140738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	204500	13500	2	7.07	11263283300	55688	81.93	194800	207000	194700	248000	133700	191000	202257.93	55.45	0	901	203666	197332	194166	187832	184666	195750	186250	63	57000	500	141340	500	1	12013892	24568	27.21	2.70	12	0.46	7517.00	75779.00	231000	20240430	-11.47	99700	20230626	105.12	231000	-11.47	20240430	147100	39.02	20240102	231000	-11.47	20240430	99700	105.12	20230626	0.62	N	145020	500	62 억		6662126	N	N	772	N	00	N
141	20240603	130740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	201500	10500	2	5.50	9824592000	48554	71.44	194800	207000	194700	248000	133700	191000	202344.79	55.45	0	710	203666	197332	194166	187832	184666	195750	186250	63	57000	500	141340	500	1	12013892	24208	26.81	2.66	12	0.40	7517.00	75779.00	231000	20240430	-12.77	99700	20230626	102.11	231000	-12.77	20240430	147100	36.98	20240102	231000	-12.77	20240430	99700	102.11	20230626	0.62	N	145020	500	62 억		6662126	N	N	772	N	00	N
142	20240603	120740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	201000	10000	2	5.24	8727979800	43096	63.41	194800	207000	194700	248000	133700	191000	202525.46	55.45	0	1551	203666	197332	194166	187832	184666	195750	186250	63	57000	500	141340	500	1	12013892	24148	26.74	2.65	12	0.36	7517.00	75779.00	231000	20240430	-12.99	99700	20230626	101.60	231000	-12.99	20240430	147100	36.64	20240102	231000	-12.99	20240430	99700	101.60	20230626	0.62	N	145020	500	62 억		6662126	N	N	772	N	00	N
143	20240603	110734	55	40.00	KSQ150		제약	N	N	N	Y	40	N	204500	13500	2	7.07	7169546300	35423	52.12	194800	207000	194700	248000	133700	191000	202399.66	55.45	0	4579	203666	197332	194166	187832	184666	195750	186250	63	57000	500	141340	500	1	12013892	24568	27.21	2.70	12	0.29	7517.00	75779.00	231000	20240430	-11.47	99700	20230626	105.12	231000	-11.47	20240430	147100	39.02	20240102	231000	-11.47	20240430	99700	105.12	20230626	0.62	N	145020	500	62 억		6662126	N	N	772	N	00	N
144	20240603	100731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	203500	12500	2	6.54	5690971300	28194	41.48	194800	207000	194700	248000	133700	191000	201852.36	55.45	0	3861	203666	197332	194166	187832	184666	195750	186250	63	57000	500	141340	500	1	12013892	24448	27.07	2.69	12	0.23	7517.00	75779.00	231000	20240430	-11.90	99700	20230626	104.11	231000	-11.90	20240430	147100	38.34	20240102	231000	-11.90	20240430	99700	104.11	20230626	0.62	N	145020	500	62 억		6662126	N	N	772	N	00	N
145	20240603	090731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	197700	6700	2	3.51	1039451900	5260	7.74	194800	199300	194700	248000	133700	191000	197620.72	55.45	0	1939	203666	197332	194166	187832	184666	195750	186250	63	57000	500	141340	100	1	12013892	23751	26.30	2.61	12	0.04	7517.00	75779.00	231000	20240430	-14.42	99700	20230626	98.29	231000	-14.42	20240430	147100	34.40	20240102	231000	-14.42	20240430	99700	98.29	20230626	0.62	N	145020	500	62 억		6662126	N	N	772	N	00	N