KissMeData/214450/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	161012	55	30.00	KSQ150		제약	N	N	N	Y	40	N	148800	-7400	5	-4.74	23786151500	156529	74.85	155500	156200	148100	203000	109400	156200	151974.00	5.64	0	-29588	161266	158732	154566	152032	147866	160000	153300	52	46800	500	118710	100	1	10413023	15495	19.99	3.51	12	1.50	7443.00	42415.00	158200	20230811	-5.94	86800	20240308	71.43	157100	-5.28	20240627	86800	71.43	20240308	158200	-5.94	20230811	86800	71.43	20240308	5.09	N	214450	500	52 억		587487	N	N	2165	N	00	N
3	20240628	151024	55	30.00	KSQ150		제약	N	N	N	Y	40	N	149900	-6300	5	-4.03	21211236200	139237	66.58	155500	156200	149300	203000	109400	156200	152339.08	5.64	0	-28524	161266	158732	154566	152032	147866	160000	153300	52	46800	500	118710	100	1	10413023	15609	20.14	3.53	12	1.34	7443.00	42415.00	158200	20230811	-5.25	86800	20240308	72.70	157100	-4.58	20240627	86800	72.70	20240308	158200	-5.25	20230811	86800	72.70	20240308	5.09	N	214450	500	52 억		587487	N	N	1505	N	00	N
4	20240628	141024	55	30.00	KSQ150		제약	N	N	N	Y	40	N	151600	-4600	5	-2.94	16298796700	106615	50.98	155500	156200	150200	203000	109400	156200	152875.27	5.64	0	-23570	161266	158732	154566	152032	147866	160000	153300	52	46800	500	118710	100	1	10413023	15786	20.37	3.57	12	1.02	7443.00	42415.00	158200	20230811	-4.17	86800	20240308	74.65	157100	-3.50	20240627	86800	74.65	20240308	158200	-4.17	20230811	86800	74.65	20240308	5.09	N	214450	500	52 억		587487	N	N	1505	N	00	N
5	20240628	131023	55	30.00	KSQ150		제약	N	N	N	Y	40	N	151500	-4700	5	-3.01	14960113000	97779	46.76	155500	156200	150200	203000	109400	156200	152999.24	5.64	0	-23603	161266	158732	154566	152032	147866	160000	153300	52	46800	500	118710	100	1	10413023	15776	20.35	3.57	12	0.94	7443.00	42415.00	158200	20230811	-4.24	86800	20240308	74.54	157100	-3.56	20240627	86800	74.54	20240308	158200	-4.24	20230811	86800	74.54	20240308	5.09	N	214450	500	52 억		587487	N	N	1505	N	00	N
6	20240628	121021	55	30.00	KSQ150		제약	N	N	N	Y	40	N	150900	-5300	5	-3.39	13834325100	90348	43.21	155500	156200	150200	203000	109400	156200	153122.65	5.64	0	-22664	161266	158732	154566	152032	147866	160000	153300	52	46800	500	118710	100	1	10413023	15713	20.27	3.56	12	0.87	7443.00	42415.00	158200	20230811	-4.61	86800	20240308	73.85	157100	-3.95	20240627	86800	73.85	20240308	158200	-4.61	20230811	86800	73.85	20240308	5.09	N	214450	500	52 억		587487	N	N	1505	N	00	N
7	20240628	111005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	152100	-4100	5	-2.62	11349297700	73936	35.36	155500	156200	151600	203000	109400	156200	153501.65	5.64	0	-16890	161266	158732	154566	152032	147866	160000	153300	52	46800	500	118710	100	1	10413023	15838	20.44	3.59	12	0.71	7443.00	42415.00	158200	20230811	-3.86	86800	20240308	75.23	157100	-3.18	20240627	86800	75.23	20240308	158200	-3.86	20230811	86800	75.23	20240308	5.09	N	214450	500	52 억		587487	N	N	1505	N	00	N
8	20240628	101001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	154200	-2000	5	-1.28	7852427800	51012	24.39	155500	156200	152500	203000	109400	156200	153932.95	5.64	0	-3700	161266	158732	154566	152032	147866	160000	153300	52	46800	500	118710	100	1	10413023	16057	20.72	3.64	12	0.49	7443.00	42415.00	158200	20230811	-2.53	86800	20240308	77.65	157100	-1.85	20240627	86800	77.65	20240308	158200	-2.53	20230811	86800	77.65	20240308	5.09	N	214450	500	52 억		587487	N	N	1505	N	00	N
9	20240628	091004	55	30.00	KSQ150		제약	N	N	N	Y	40	N	153200	-3000	5	-1.92	2380105600	15460	7.39	155500	156200	152500	203000	109400	156200	153952.50	5.64	0	-3752	161266	158732	154566	152032	147866	160000	153300	52	46800	500	118710	100	1	10413023	15953	20.58	3.61	12	0.15	7443.00	42415.00	158200	20230811	-3.16	86800	20240308	76.50	157100	-2.48	20240627	86800	76.50	20240308	158200	-3.16	20230811	86800	76.50	20240308	5.09	N	214450	500	52 억		587487	N	N	1505	N	00	N
10	20240627	160956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	156200	4400	2	2.90	32121340200	207774	75.88	151700	157100	150400	197300	106300	151800	154597.65	5.46	0	8865	161400	156600	152000	147200	142600	159000	149600	52	45500	500	115360	100	1	10413023	16265	20.99	3.68	12	2.00	7443.00	42415.00	158200	20230811	-1.26	86800	20240308	79.95	157100	-0.57	20240627	86800	79.95	20240308	158200	-1.26	20230811	86800	79.95	20240308	4.98	N	214450	500	52 억		568236	N	N	1505	N	00	N
11	20240627	151003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	156400	4600	2	3.03	30933733000	200173	73.11	151700	157100	150400	197300	106300	151800	154535.68	5.46	0	8472	161400	156600	152000	147200	142600	159000	149600	52	45500	500	115360	100	1	10413023	16286	21.01	3.69	12	1.92	7443.00	42415.00	158200	20230811	-1.14	86800	20240308	80.18	157100	-0.45	20240627	86800	80.18	20240308	158200	-1.14	20230811	86800	80.18	20240308	4.98	N	214450	500	52 억		568236	N	N	1528	N	00	N
12	20240627	141000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	155500	3700	2	2.44	26711515100	173105	63.22	151700	157100	150400	197300	106300	151800	154308.89	5.46	0	8767	161400	156600	152000	147200	142600	159000	149600	52	45500	500	115360	100	1	10413023	16192	20.89	3.67	12	1.66	7443.00	42415.00	158200	20230811	-1.71	86800	20240308	79.15	157100	-1.02	20240627	86800	79.15	20240308	158200	-1.71	20230811	86800	79.15	20240308	4.98	N	214450	500	52 억		568236	N	N	1528	N	00	N
13	20240627	131000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	155100	3300	2	2.17	22370510600	145287	53.06	151700	157100	150400	197300	106300	151800	153975.37	5.46	0	8551	161400	156600	152000	147200	142600	159000	149600	52	45500	500	115360	100	1	10413023	16151	20.84	3.66	12	1.40	7443.00	42415.00	158200	20230811	-1.96	86800	20240308	78.69	157100	-1.27	20240627	86800	78.69	20240308	158200	-1.96	20230811	86800	78.69	20240308	4.98	N	214450	500	52 억		568236	N	N	1528	N	00	N
14	20240627	121003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	155700	3900	2	2.57	15319759200	100058	36.54	151700	155800	150400	197300	106300	151800	153109.44	5.46	0	-1554	161400	156600	152000	147200	142600	159000	149600	52	45500	500	115360	100	1	10413023	16213	20.92	3.67	12	0.96	7443.00	42415.00	158200	20230811	-1.58	86800	20240308	79.38	157000	-0.83	20240624	86800	79.38	20240308	158200	-1.58	20230811	86800	79.38	20240308	4.98	N	214450	500	52 억		568236	N	N	1528	N	00	N
15	20240627	111002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	152700	900	2	0.59	10728642300	70151	25.62	151700	155100	150400	197300	106300	151800	152937.22	5.46	0	-2556	161400	156600	152000	147200	142600	159000	149600	52	45500	500	115360	100	1	10413023	15901	20.52	3.60	12	0.67	7443.00	42415.00	158200	20230811	-3.48	86800	20240308	75.92	157000	-2.74	20240624	86800	75.92	20240308	158200	-3.48	20230811	86800	75.92	20240308	4.98	N	214450	500	52 억		568236	N	N	1528	N	00	N
16	20240627	101001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	152400	600	2	0.40	8406122400	54877	20.04	151700	155100	150400	197300	106300	151800	153182.42	5.46	0	1361	161400	156600	152000	147200	142600	159000	149600	52	45500	500	115360	100	1	10413023	15869	20.48	3.59	12	0.53	7443.00	42415.00	158200	20230811	-3.67	86800	20240308	75.58	157000	-2.93	20240624	86800	75.58	20240308	158200	-3.67	20230811	86800	75.58	20240308	4.98	N	214450	500	52 억		568236	N	N	1528	N	00	N
17	20240627	091001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	154300	2500	2	1.65	2132574000	13933	5.09	151700	154600	150400	197300	106300	151800	153063.75	5.46	0	3969	161400	156600	152000	147200	142600	159000	149600	52	45500	500	115360	100	1	10413023	16067	20.73	3.64	12	0.13	7443.00	42415.00	158200	20230811	-2.47	86800	20240308	77.76	157000	-1.72	20240624	86800	77.76	20240308	158200	-2.47	20230811	86800	77.76	20240308	4.98	N	214450	500	52 억		568236	N	N	1528	N	00	N
18	20240626	160957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	151800	2900	2	1.95	41582014600	272854	145.41	150100	156800	147400	193500	104300	148900	152397.45	5.84	0	-8572	156033	152466	149233	145666	142433	150850	144050	52	44600	500	113160	100	1	10413023	15807	20.40	3.58	12	2.62	7443.00	42415.00	158200	20230811	-4.05	86800	20240308	74.88	157000	-3.31	20240624	86800	74.88	20240308	158200	-4.05	20230811	86800	74.88	20240308	4.71	N	214450	500	52 억		608410	N	N	1528	N	00	N
19	20240626	151001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	152500	3600	2	2.42	40819420900	267835	142.73	150100	156800	147400	193500	104300	148900	152405.10	5.84	0	-8942	156033	152466	149233	145666	142433	150850	144050	52	44600	500	113160	100	1	10413023	15880	20.49	3.60	12	2.57	7443.00	42415.00	158200	20230811	-3.60	86800	20240308	75.69	157000	-2.87	20240624	86800	75.69	20240308	158200	-3.60	20230811	86800	75.69	20240308	4.71	N	214450	500	52 억		608410	N	N	4070	N	00	N
20	20240626	140958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	152900	4000	2	2.69	36461638500	239256	127.50	150100	156800	147400	193500	104300	148900	152395.92	5.84	0	-9136	156033	152466	149233	145666	142433	150850	144050	52	44600	500	113160	100	1	10413023	15922	20.54	3.60	12	2.30	7443.00	42415.00	158200	20230811	-3.35	86800	20240308	76.15	157000	-2.61	20240624	86800	76.15	20240308	158200	-3.35	20230811	86800	76.15	20240308	4.71	N	214450	500	52 억		608410	N	N	4070	N	00	N
21	20240626	131000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	147900	-1000	5	-0.67	31284094100	204736	109.11	150100	156800	147400	193500	104300	148900	152802.12	5.84	0	-8676	156033	152466	149233	145666	142433	150850	144050	52	44600	500	113160	100	1	10413023	15401	19.87	3.49	12	1.97	7443.00	42415.00	158200	20230811	-6.51	86800	20240308	70.39	157000	-5.80	20240624	86800	70.39	20240308	158200	-6.51	20230811	86800	70.39	20240308	4.71	N	214450	500	52 억		608410	N	N	4070	N	00	N
22	20240626	120958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	148400	-500	5	-0.34	29455150800	192410	102.54	150100	156800	147400	193500	104300	148900	153085.34	5.84	0	-7621	156033	152466	149233	145666	142433	150850	144050	52	44600	500	113160	100	1	10413023	15453	19.94	3.50	12	1.85	7443.00	42415.00	158200	20230811	-6.19	86800	20240308	70.97	157000	-5.48	20240624	86800	70.97	20240308	158200	-6.19	20230811	86800	70.97	20240308	4.71	N	214450	500	52 억		608410	N	N	4070	N	00	N
23	20240626	110959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	149100	200	2	0.13	27707231100	180660	96.28	150100	156800	147400	193500	104300	148900	153366.72	5.84	0	-5762	156033	152466	149233	145666	142433	150850	144050	52	44600	500	113160	100	1	10413023	15526	20.03	3.52	12	1.73	7443.00	42415.00	158200	20230811	-5.75	86800	20240308	71.77	157000	-5.03	20240624	86800	71.77	20240308	158200	-5.75	20230811	86800	71.77	20240308	4.71	N	214450	500	52 억		608410	N	N	4070	N	00	N
24	20240626	100958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	153500	4600	2	3.09	21530462800	139364	74.27	150100	156800	149700	193500	104300	148900	154490.85	5.84	0	5252	156033	152466	149233	145666	142433	150850	144050	52	44600	500	113160	100	1	10413023	15984	20.62	3.62	12	1.34	7443.00	42415.00	158200	20230811	-2.97	86800	20240308	76.84	157000	-2.23	20240624	86800	76.84	20240308	158200	-2.97	20230811	86800	76.84	20240308	4.71	N	214450	500	52 억		608410	N	N	4070	N	00	N
25	20240626	090959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	153200	4300	2	2.89	7487501200	48673	25.94	150100	156500	149700	193500	104300	148900	153832.75	5.84	0	3773	156033	152466	149233	145666	142433	150850	144050	52	44600	500	113160	100	1	10413023	15953	20.58	3.61	12	0.47	7443.00	42415.00	158200	20230811	-3.16	86800	20240308	76.50	157000	-2.42	20240624	86800	76.50	20240308	158200	-3.16	20230811	86800	76.50	20240308	4.71	N	214450	500	52 억		608410	N	N	4070	N	00	N
26	20240625	160957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	148900	-4700	5	-3.06	27917116300	187105	25.78	150700	152800	146000	199600	107600	153600	149202.69	6.22	-10	-38832	162533	158066	152533	148066	142533	160300	150300	52	46000	500	116730	100	1	10413023	15505	20.01	3.51	12	1.80	7443.00	42415.00	158200	20230811	-5.88	86800	20240308	71.54	157000	-5.16	20240624	86800	71.54	20240308	158200	-5.88	20230811	86800	71.54	20240308	4.89	N	214450	500	52 억		647922	N	N	4070	N	00	N
27	20240625	150954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	149700	-3900	5	-2.54	27186455400	182203	25.11	150700	152800	146000	199600	107600	153600	149206.50	6.22	-10	-38066	162533	158066	152533	148066	142533	160300	150300	52	46000	500	116730	100	1	10413023	15588	20.11	3.53	12	1.75	7443.00	42415.00	158200	20230811	-5.37	86800	20240308	72.47	157000	-4.65	20240624	86800	72.47	20240308	158200	-5.37	20230811	86800	72.47	20240308	4.89	N	214450	500	52 억		647922	N	N	580	N	00	N
28	20240625	140957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	150300	-3300	5	-2.15	24057656800	161334	22.23	150700	152800	146000	199600	107600	153600	149113.39	6.22	-10	-32704	162533	158066	152533	148066	142533	160300	150300	52	46000	500	116730	100	1	10413023	15651	20.19	3.54	12	1.55	7443.00	42415.00	158200	20230811	-4.99	86800	20240308	73.16	157000	-4.27	20240624	86800	73.16	20240308	158200	-4.99	20230811	86800	73.16	20240308	4.89	N	214450	500	52 억		647922	N	N	580	N	00	N
29	20240625	130958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	150700	-2900	5	-1.89	21348005600	143268	19.74	150700	152800	146000	199600	107600	153600	149003.23	6.22	-10	-26326	162533	158066	152533	148066	142533	160300	150300	52	46000	500	116730	100	1	10413023	15692	20.25	3.55	12	1.38	7443.00	42415.00	158200	20230811	-4.74	86800	20240308	73.62	157000	-4.01	20240624	86800	73.62	20240308	158200	-4.74	20230811	86800	73.62	20240308	4.89	N	214450	500	52 억		647922	N	N	580	N	00	N
30	20240625	121001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	149100	-4500	5	-2.93	18708363400	125679	17.32	150700	152800	146000	199600	107600	153600	148853.29	6.22	-10	-21897	162533	158066	152533	148066	142533	160300	150300	52	46000	500	116730	100	1	10413023	15526	20.03	3.52	12	1.21	7443.00	42415.00	158200	20230811	-5.75	86800	20240308	71.77	157000	-5.03	20240624	86800	71.77	20240308	158200	-5.75	20230811	86800	71.77	20240308	4.89	N	214450	500	52 억		647922	N	N	580	N	00	N
31	20240625	110959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	148500	-5100	5	-3.32	16211669400	108871	15.00	150700	152800	146000	199600	107600	153600	148901.40	6.22	-10	-19214	162533	158066	152533	148066	142533	160300	150300	52	46000	500	116730	100	1	10413023	15463	19.95	3.50	12	1.05	7443.00	42415.00	158200	20230811	-6.13	86800	20240308	71.08	157000	-5.41	20240624	86800	71.08	20240308	158200	-6.13	20230811	86800	71.08	20240308	4.89	N	214450	500	52 억		647922	N	N	580	N	00	N
32	20240625	100957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	149100	-4500	5	-2.93	10969122200	73302	10.10	150700	152800	146700	199600	107600	153600	149635.68	6.22	-10	-11551	162533	158066	152533	148066	142533	160300	150300	52	46000	500	116730	100	1	10413023	15526	20.03	3.52	12	0.70	7443.00	42415.00	158200	20230811	-5.75	86800	20240308	71.77	157000	-5.03	20240624	86800	71.77	20240308	158200	-5.75	20230811	86800	71.77	20240308	4.89	N	214450	500	52 억		647922	N	N	580	N	00	N
33	20240625	090957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	152100	-1500	5	-0.98	2216441200	14678	2.02	150700	152600	149700	199600	107600	153600	150980.57	6.22	-10	-1553	162533	158066	152533	148066	142533	160300	150300	52	46000	500	116730	100	1	10413023	15838	20.44	3.59	12	0.14	7443.00	42415.00	158200	20230811	-3.86	86800	20240308	75.23	157000	-3.12	20240624	86800	75.23	20240308	158200	-3.86	20230811	86800	75.23	20240308	4.89	N	214450	500	52 억		647922	N	N	580	N	00	N
34	20240624	160953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	153600	9800	2	6.82	110048208200	724337	438.62	149300	157000	147000	186900	100700	143800	151961.42	6.27	0	-1291	149000	146400	141900	139300	134800	147700	140600	52	43100	500	109280	100	1	10413023	15994	20.64	3.62	12	6.96	7443.00	42415.00	158200	20230811	-2.91	86800	20240308	76.96	157000	-2.17	20240624	86800	76.96	20240308	158200	-2.91	20230811	86800	76.96	20240308	4.71	N	214450	500	52 억		652485	N	N	580	N	00	N
35	20240624	150954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	154000	10200	2	7.09	107309070000	706525	427.83	149300	157000	147000	186900	100700	143800	151916.46	6.27	0	-6575	149000	146400	141900	139300	134800	147700	140600	52	43100	500	109280	100	1	10413023	16036	20.69	3.63	12	6.79	7443.00	42415.00	158200	20230811	-2.65	86800	20240308	77.42	157000	-1.91	20240624	86800	77.42	20240308	158200	-2.65	20230811	86800	77.42	20240308	4.71	N	214450	500	52 억		652485	N	N	2451	N	00	N
36	20240624	140954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	151800	8000	2	5.56	96859952100	638428	386.60	149300	157000	147000	186900	100700	143800	151752.71	6.27	0	-23750	149000	146400	141900	139300	134800	147700	140600	52	43100	500	109280	100	1	10413023	15807	20.40	3.58	12	6.13	7443.00	42415.00	158200	20230811	-4.05	86800	20240308	74.88	157000	-3.31	20240624	86800	74.88	20240308	158200	-4.05	20230811	86800	74.88	20240308	4.71	N	214450	500	52 억		652485	N	N	2451	N	00	N
37	20240624	130952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	149400	5600	2	3.89	91898634500	605324	366.55	149300	157000	147000	186900	100700	143800	151856.14	6.27	0	-25012	149000	146400	141900	139300	134800	147700	140600	52	43100	500	109280	100	1	10413023	15557	20.07	3.52	12	5.81	7443.00	42415.00	158200	20230811	-5.56	86800	20240308	72.12	157000	-4.84	20240624	86800	72.12	20240308	158200	-5.56	20230811	86800	72.12	20240308	4.71	N	214450	500	52 억		652485	N	N	2451	N	00	N
38	20240624	120954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	150000	6200	2	4.31	87799870000	578021	350.02	149300	157000	147000	186900	100700	143800	151938.50	6.27	0	-16662	149000	146400	141900	139300	134800	147700	140600	52	43100	500	109280	100	1	10413023	15620	20.15	3.54	12	5.55	7443.00	42415.00	158200	20230811	-5.18	86800	20240308	72.81	157000	-4.46	20240624	86800	72.81	20240308	158200	-5.18	20230811	86800	72.81	20240308	4.71	N	214450	500	52 억		652485	N	N	2451	N	00	N
39	20240624	110956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	149900	6100	2	4.24	83576529400	549769	332.91	149300	157000	147000	186900	100700	143800	152065.09	6.27	0	-7955	149000	146400	141900	139300	134800	147700	140600	52	43100	500	109280	100	1	10413023	15609	20.14	3.53	12	5.28	7443.00	42415.00	158200	20230811	-5.25	86800	20240308	72.70	157000	-4.52	20240624	86800	72.70	20240308	158200	-5.25	20230811	86800	72.70	20240308	4.71	N	214450	500	52 억		652485	N	N	2451	N	00	N
40	20240624	100954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	154200	10400	2	7.23	64861580800	425574	257.70	149300	157000	147000	186900	100700	143800	152469.14	6.27	0	5477	149000	146400	141900	139300	134800	147700	140600	52	43100	500	109280	100	1	10413023	16057	20.72	3.64	12	4.09	7443.00	42415.00	158200	20230811	-2.53	86800	20240308	77.65	157000	-1.78	20240624	86800	77.65	20240308	158200	-2.53	20230811	86800	77.65	20240308	4.71	N	214450	500	52 억		652485	N	N	2451	N	00	N
41	20240624	090954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	147900	4100	2	2.85	20555873500	136528	82.67	149300	153800	147000	186900	100700	143800	150709.42	6.27	0	-16955	149000	146400	141900	139300	134800	147700	140600	52	43100	500	109280	100	1	10413023	15401	19.87	3.49	12	1.31	7443.00	42415.00	158200	20230811	-6.51	86800	20240308	70.39	153800	-3.84	20240624	86800	70.39	20240308	158200	-6.51	20230811	86800	70.39	20240308	4.71	N	214450	500	52 억		652485	N	N	2451	N	00	N
42	20240621	160922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143800	0	3	0.00	23384848400	164650	81.55	141400	144500	137400	186900	100700	143800	142025.08	6.00	0	-19459	148266	146032	142366	140132	136466	147150	141250	52	43100	500	109280	100	1	10413023	14974	19.32	3.39	12	1.58	7443.00	42415.00	158200	20230811	-9.10	86800	20240308	65.67	149600	-3.88	20240516	86800	65.67	20240308	158200	-9.10	20230811	86800	65.67	20240308	4.73	N	214450	500	52 억		624875	N	N	2451	N	00	N
43	20240621	150922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	144400	600	2	0.42	22143587400	156013	77.27	141400	144500	137400	186900	100700	143800	141933.73	6.00	0	-18447	148266	146032	142366	140132	136466	147150	141250	52	43100	500	109280	100	1	10413023	15036	19.40	3.40	12	1.50	7443.00	42415.00	158200	20230811	-8.72	86800	20240308	66.36	149600	-3.48	20240516	86800	66.36	20240308	158200	-8.72	20230811	86800	66.36	20240308	4.73	N	214450	500	52 억		624875	N	N	1326	N	00	N
44	20240621	140920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143700	-100	5	-0.07	18762608500	132506	65.63	141400	144500	137400	186900	100700	143800	141597.47	6.00	0	-11603	148266	146032	142366	140132	136466	147150	141250	52	43100	500	109280	100	1	10413023	14964	19.31	3.39	12	1.27	7443.00	42415.00	158200	20230811	-9.17	86800	20240308	65.55	149600	-3.94	20240516	86800	65.55	20240308	158200	-9.17	20230811	86800	65.55	20240308	4.73	N	214450	500	52 억		624875	N	N	1326	N	00	N
45	20240621	130922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143800	0	3	0.00	16250635400	115052	56.98	141400	144500	137400	186900	100700	143800	141245.05	6.00	0	-3320	148266	146032	142366	140132	136466	147150	141250	52	43100	500	109280	100	1	10413023	14974	19.32	3.39	12	1.10	7443.00	42415.00	158200	20230811	-9.10	86800	20240308	65.67	149600	-3.88	20240516	86800	65.67	20240308	158200	-9.10	20230811	86800	65.67	20240308	4.73	N	214450	500	52 억		624875	N	N	1326	N	00	N
46	20240621	120925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143400	-400	5	-0.28	13995993800	99354	49.21	141400	144100	137400	186900	100700	143800	140868.69	6.00	0	3516	148266	146032	142366	140132	136466	147150	141250	52	43100	500	109280	100	1	10413023	14932	19.27	3.38	12	0.95	7443.00	42415.00	158200	20230811	-9.36	86800	20240308	65.21	149600	-4.14	20240516	86800	65.21	20240308	158200	-9.36	20230811	86800	65.21	20240308	4.73	N	214450	500	52 억		624875	N	N	1326	N	00	N
47	20240621	110922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	141800	-2000	5	-1.39	11478780900	81758	40.49	141400	143100	137400	186900	100700	143800	140397.69	6.00	0	6264	148266	146032	142366	140132	136466	147150	141250	52	43100	500	109280	100	1	10413023	14766	19.05	3.34	12	0.79	7443.00	42415.00	158200	20230811	-10.37	86800	20240308	63.36	149600	-5.21	20240516	86800	63.36	20240308	158200	-10.37	20230811	86800	63.36	20240308	4.73	N	214450	500	52 억		624875	N	N	1326	N	00	N
48	20240621	100919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140700	-3100	5	-2.16	8945344400	63786	31.59	141400	143100	137400	186900	100700	143800	140237.53	6.00	0	3627	148266	146032	142366	140132	136466	147150	141250	52	43100	500	109280	100	1	10413023	14651	18.90	3.32	12	0.61	7443.00	42415.00	158200	20230811	-11.06	86800	20240308	62.10	149600	-5.95	20240516	86800	62.10	20240308	158200	-11.06	20230811	86800	62.10	20240308	4.73	N	214450	500	52 억		624875	N	N	1326	N	00	N
49	20240621	090925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139800	-4000	5	-2.78	2429565000	17206	8.52	141400	143100	139800	186900	100700	143800	141198.02	6.00	0	2498	148266	146032	142366	140132	136466	147150	141250	52	43100	500	109280	100	1	10413023	14557	18.78	3.30	12	0.17	7443.00	42415.00	158200	20230811	-11.63	86800	20240308	61.06	149600	-6.55	20240516	86800	61.06	20240308	158200	-11.63	20230811	86800	61.06	20240308	4.73	N	214450	500	52 억		624875	N	N	1326	N	00	N
50	20240620	160918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143800	5000	2	3.60	28789567300	201442	120.12	139800	144600	138700	180400	97200	138800	142916.74	6.46	0	-26070	145066	141932	139166	136032	133266	143500	137600	52	41600	500	105480	100	1	10413023	14974	19.32	3.39	12	1.93	7443.00	42415.00	158200	20230811	-9.10	86800	20240308	65.67	149600	-3.88	20240516	86800	65.67	20240308	158200	-9.10	20230811	86800	65.67	20240308	4.73	N	214450	500	52 억		672391	N	N	1326	N	00	N
51	20240620	150919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	142600	3800	2	2.74	27648352000	193485	115.38	139800	144600	138700	180400	97200	138800	142896.62	6.46	0	-23028	145066	141932	139166	136032	133266	143500	137600	52	41600	500	105480	100	1	10413023	14849	19.16	3.36	12	1.86	7443.00	42415.00	158200	20230811	-9.86	86800	20240308	64.29	149600	-4.68	20240516	86800	64.29	20240308	158200	-9.86	20230811	86800	64.29	20240308	4.73	N	214450	500	52 억		672391	N	N	1155	N	00	N
52	20240620	140919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	142700	3900	2	2.81	25165557700	176095	105.01	139800	144600	138700	180400	97200	138800	142908.98	6.46	0	-17346	145066	141932	139166	136032	133266	143500	137600	52	41600	500	105480	100	1	10413023	14859	19.17	3.36	12	1.69	7443.00	42415.00	158200	20230811	-9.80	86800	20240308	64.40	149600	-4.61	20240516	86800	64.40	20240308	158200	-9.80	20230811	86800	64.40	20240308	4.73	N	214450	500	52 억		672391	N	N	1155	N	00	N
53	20240620	130919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143400	4600	2	3.31	22285014900	155980	93.01	139800	144600	138700	180400	97200	138800	142870.98	6.46	0	-13860	145066	141932	139166	136032	133266	143500	137600	52	41600	500	105480	100	1	10413023	14932	19.27	3.38	12	1.50	7443.00	42415.00	158200	20230811	-9.36	86800	20240308	65.21	149600	-4.14	20240516	86800	65.21	20240308	158200	-9.36	20230811	86800	65.21	20240308	4.73	N	214450	500	52 억		672391	N	N	1155	N	00	N
54	20240620	120918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143800	5000	2	3.60	19112008600	133866	79.83	139800	144600	138700	180400	97200	138800	142769.70	6.46	0	-6284	145066	141932	139166	136032	133266	143500	137600	52	41600	500	105480	100	1	10413023	14974	19.32	3.39	12	1.29	7443.00	42415.00	158200	20230811	-9.10	86800	20240308	65.67	149600	-3.88	20240516	86800	65.67	20240308	158200	-9.10	20230811	86800	65.67	20240308	4.73	N	214450	500	52 억		672391	N	N	1155	N	00	N
55	20240620	110920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	142500	3700	2	2.67	16910839900	118425	70.62	139800	144600	138700	180400	97200	138800	142797.89	6.46	0	-522	145066	141932	139166	136032	133266	143500	137600	52	41600	500	105480	100	1	10413023	14839	19.15	3.36	12	1.14	7443.00	42415.00	158200	20230811	-9.92	86800	20240308	64.17	149600	-4.75	20240516	86800	64.17	20240308	158200	-9.92	20230811	86800	64.17	20240308	4.73	N	214450	500	52 억		672391	N	N	1155	N	00	N
56	20240620	100919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143900	5100	2	3.67	13686101200	95872	57.17	139800	144600	138700	180400	97200	138800	142753.89	6.46	0	5682	145066	141932	139166	136032	133266	143500	137600	52	41600	500	105480	100	1	10413023	14984	19.33	3.39	12	0.92	7443.00	42415.00	158200	20230811	-9.04	86800	20240308	65.78	149600	-3.81	20240516	86800	65.78	20240308	158200	-9.04	20230811	86800	65.78	20240308	4.73	N	214450	500	52 억		672391	N	N	1155	N	00	N
57	20240620	090924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143600	4800	2	3.46	4719582900	33183	19.79	139800	144500	138700	180400	97200	138800	142228.94	6.46	0	5453	145066	141932	139166	136032	133266	143500	137600	52	41600	500	105480	100	1	10413023	14953	19.29	3.39	12	0.32	7443.00	42415.00	158200	20230811	-9.23	86800	20240308	65.44	149600	-4.01	20240516	86800	65.44	20240308	158200	-9.23	20230811	86800	65.44	20240308	4.73	N	214450	500	52 억		672391	N	N	1155	N	00	N
58	20240619	160914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138800	900	2	0.65	23183594100	166611	122.81	138200	142300	136400	179200	96600	137900	139148.63	6.56	0	-8419	141766	139832	138466	136532	135166	139150	135850	52	41300	500	104800	100	1	10413023	14453	18.65	3.27	12	1.60	7443.00	42415.00	158200	20230811	-12.26	86800	20240308	59.91	149600	-7.22	20240516	86800	59.91	20240308	158200	-12.26	20230811	86800	59.91	20240308	5.09	N	214450	500	52 억		682788	N	N	1155	N	00	N
59	20240619	150914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138000	100	2	0.07	22278905100	160084	118.00	138200	142300	136400	179200	96600	137900	139170.09	6.56	0	-5526	141766	139832	138466	136532	135166	139150	135850	52	41300	500	104800	100	1	10413023	14370	18.54	3.25	12	1.54	7443.00	42415.00	158200	20230811	-12.77	86800	20240308	58.99	149600	-7.75	20240516	86800	58.99	20240308	158200	-12.77	20230811	86800	58.99	20240308	5.09	N	214450	500	52 억		682788	N	N	738	N	00	N
60	20240619	140921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137900	0	3	0.00	20178981400	144863	106.78	138200	142300	136400	179200	96600	137900	139297.00	6.56	0	-1280	141766	139832	138466	136532	135166	139150	135850	52	41300	500	104800	100	1	10413023	14360	18.53	3.25	12	1.39	7443.00	42415.00	158200	20230811	-12.83	86800	20240308	58.87	149600	-7.82	20240516	86800	58.87	20240308	158200	-12.83	20230811	86800	58.87	20240308	5.09	N	214450	500	52 억		682788	N	N	738	N	00	N
61	20240619	130910	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137200	-700	5	-0.51	18218308100	130650	96.30	138200	142300	136400	179200	96600	137900	139443.61	6.56	0	1446	141766	139832	138466	136532	135166	139150	135850	52	41300	500	104800	100	1	10413023	14287	18.43	3.23	12	1.25	7443.00	42415.00	158200	20230811	-13.27	86800	20240308	58.06	149600	-8.29	20240516	86800	58.06	20240308	158200	-13.27	20230811	86800	58.06	20240308	5.09	N	214450	500	52 억		682788	N	N	738	N	00	N
62	20240619	120912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138500	600	2	0.44	15476420600	110802	81.67	138200	142300	136400	179200	96600	137900	139676.37	6.56	0	2690	141766	139832	138466	136532	135166	139150	135850	52	41300	500	104800	100	1	10413023	14422	18.61	3.27	12	1.06	7443.00	42415.00	158200	20230811	-12.45	86800	20240308	59.56	149600	-7.42	20240516	86800	59.56	20240308	158200	-12.45	20230811	86800	59.56	20240308	5.09	N	214450	500	52 억		682788	N	N	738	N	00	N
63	20240619	110915	55	30.00	KSQ150		제약	N	N	N	Y	40	N	141200	3300	2	2.39	13048281300	93440	68.88	138200	142300	136400	179200	96600	137900	139643.42	6.56	0	8522	141766	139832	138466	136532	135166	139150	135850	52	41300	500	104800	100	1	10413023	14703	18.97	3.33	12	0.90	7443.00	42415.00	158200	20230811	-10.75	86800	20240308	62.67	149600	-5.61	20240516	86800	62.67	20240308	158200	-10.75	20230811	86800	62.67	20240308	5.09	N	214450	500	52 억		682788	N	N	738	N	00	N
64	20240619	100918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140800	2900	2	2.10	10654793000	76374	56.30	138200	142300	136400	179200	96600	137900	139508.12	6.56	0	11138	141766	139832	138466	136532	135166	139150	135850	52	41300	500	104800	100	1	10413023	14662	18.92	3.32	12	0.73	7443.00	42415.00	158200	20230811	-11.00	86800	20240308	62.21	149600	-5.88	20240516	86800	62.21	20240308	158200	-11.00	20230811	86800	62.21	20240308	5.09	N	214450	500	52 억		682788	N	N	738	N	00	N
65	20240619	090922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138100	200	2	0.15	1640642100	11791	8.69	138200	140300	137600	179200	96600	137900	139143.59	6.56	0	-2642	141766	139832	138466	136532	135166	139150	135850	52	41300	500	104800	100	1	10413023	14380	18.55	3.26	12	0.11	7443.00	42415.00	158200	20230811	-12.71	86800	20240308	59.10	149600	-7.69	20240516	86800	59.10	20240308	158200	-12.71	20230811	86800	59.10	20240308	5.09	N	214450	500	52 억		682788	N	N	738	N	00	N
66	20240618	160910	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137900	-1400	5	-1.01	18710777100	134958	45.11	139500	140400	137100	181000	97600	139300	138645.93	6.81	0	-27722	145033	142166	138033	135166	131033	143600	136600	52	41700	500	105860	100	1	10413023	14360	18.53	3.25	12	1.30	7443.00	42415.00	158200	20230811	-12.83	86800	20240308	58.87	149600	-7.82	20240516	86800	58.87	20240308	158200	-12.83	20230811	86800	58.87	20240308	5.04	N	214450	500	52 억		708685	N	N	738	N	00	N
67	20240618	150909	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138500	-800	5	-0.57	17259796300	124456	41.60	139500	140400	137100	181000	97600	139300	138681.91	6.81	0	-22545	145033	142166	138033	135166	131033	143600	136600	52	41700	500	105860	100	1	10413023	14422	18.61	3.27	12	1.20	7443.00	42415.00	158200	20230811	-12.45	86800	20240308	59.56	149600	-7.42	20240516	86800	59.56	20240308	158200	-12.45	20230811	86800	59.56	20240308	5.04	N	214450	500	52 억		708685	N	N	211	N	00	N
68	20240618	140912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138400	-900	5	-0.65	15148064900	109218	36.51	139500	140400	137100	181000	97600	139300	138695.68	6.81	0	-18432	145033	142166	138033	135166	131033	143600	136600	52	41700	500	105860	100	1	10413023	14412	18.59	3.26	12	1.05	7443.00	42415.00	158200	20230811	-12.52	86800	20240308	59.45	149600	-7.49	20240516	86800	59.45	20240308	158200	-12.52	20230811	86800	59.45	20240308	5.04	N	214450	500	52 억		708685	N	N	211	N	00	N
69	20240618	130914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138300	-1000	5	-0.72	12679649100	91389	30.55	139500	140400	137100	181000	97600	139300	138743.71	6.81	0	-15423	145033	142166	138033	135166	131033	143600	136600	52	41700	500	105860	100	1	10413023	14401	18.58	3.26	12	0.88	7443.00	42415.00	158200	20230811	-12.58	86800	20240308	59.33	149600	-7.55	20240516	86800	59.33	20240308	158200	-12.58	20230811	86800	59.33	20240308	5.04	N	214450	500	52 억		708685	N	N	211	N	00	N
70	20240618	120912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138700	-600	5	-0.43	11116960900	80099	26.77	139500	140400	137100	181000	97600	139300	138790.26	6.81	0	-12574	145033	142166	138033	135166	131033	143600	136600	52	41700	500	105860	100	1	10413023	14443	18.63	3.27	12	0.77	7443.00	42415.00	158200	20230811	-12.33	86800	20240308	59.79	149600	-7.29	20240516	86800	59.79	20240308	158200	-12.33	20230811	86800	59.79	20240308	5.04	N	214450	500	52 억		708685	N	N	211	N	00	N
71	20240618	110911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139800	500	2	0.36	9367164100	67513	22.57	139500	140400	137100	181000	97600	139300	138746.08	6.81	0	-9514	145033	142166	138033	135166	131033	143600	136600	52	41700	500	105860	100	1	10413023	14557	18.78	3.30	12	0.65	7443.00	42415.00	158200	20230811	-11.63	86800	20240308	61.06	149600	-6.55	20240516	86800	61.06	20240308	158200	-11.63	20230811	86800	61.06	20240308	5.04	N	214450	500	52 억		708685	N	N	211	N	00	N
72	20240618	100909	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138700	-600	5	-0.43	6924659200	49922	16.69	139500	140400	137100	181000	97600	139300	138709.57	6.81	0	-7070	145033	142166	138033	135166	131033	143600	136600	52	41700	500	105860	100	1	10413023	14443	18.63	3.27	12	0.48	7443.00	42415.00	158200	20230811	-12.33	86800	20240308	59.79	149600	-7.29	20240516	86800	59.79	20240308	158200	-12.33	20230811	86800	59.79	20240308	5.04	N	214450	500	52 억		708685	N	N	211	N	00	N
73	20240618	090919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138200	-1100	5	-0.79	2014059300	14508	4.85	139500	140400	137700	181000	97600	139300	138824.05	6.81	0	-2657	145033	142166	138033	135166	131033	143600	136600	52	41700	500	105860	100	1	10413023	14391	18.57	3.26	12	0.14	7443.00	42415.00	158200	20230811	-12.64	86800	20240308	59.22	149600	-7.62	20240516	86800	59.22	20240308	158200	-12.64	20230811	86800	59.22	20240308	5.04	N	214450	500	52 억		708685	N	N	211	N	00	N
74	20240617	160904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139300	7500	2	5.69	41523043700	298511	179.19	135000	140900	133900	171300	92300	131800	139100.39	6.71	0	11749	144733	138266	135033	128566	125333	136650	126950	52	39500	500	100160	100	1	10413023	14505	18.72	3.28	12	2.87	7443.00	42415.00	158200	20230811	-11.95	86800	20240308	60.48	149600	-6.89	20240516	86800	60.48	20240308	158200	-11.95	20230811	86800	60.48	20240308	5.22	N	214450	500	52 억		698497	N	N	211	N	00	N
75	20240617	150910	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139700	7900	2	5.99	39000027400	280461	168.35	135000	140900	133900	171300	92300	131800	139056.86	6.71	0	14669	144733	138266	135033	128566	125333	136650	126950	52	39500	500	100160	100	1	10413023	14547	18.77	3.29	12	2.69	7443.00	42415.00	158200	20230811	-11.69	86800	20240308	60.94	149600	-6.62	20240516	86800	60.94	20240308	158200	-11.69	20230811	86800	60.94	20240308	5.22	N	214450	500	52 억		698497	N	N	744	N	00	N
76	20240617	140901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138200	6400	2	4.86	34301962300	246760	148.12	135000	140900	133900	171300	92300	131800	139009.41	6.71	0	21150	144733	138266	135033	128566	125333	136650	126950	52	39500	500	100160	100	1	10413023	14391	18.57	3.26	12	2.37	7443.00	42415.00	158200	20230811	-12.64	86800	20240308	59.22	149600	-7.62	20240516	86800	59.22	20240308	158200	-12.64	20230811	86800	59.22	20240308	5.22	N	214450	500	52 억		698497	N	N	744	N	00	N
77	20240617	130901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139800	8000	2	6.07	30430776500	218927	131.41	135000	140900	133900	171300	92300	131800	138999.65	6.71	0	25361	144733	138266	135033	128566	125333	136650	126950	52	39500	500	100160	100	1	10413023	14557	18.78	3.30	12	2.10	7443.00	42415.00	158200	20230811	-11.63	86800	20240308	61.06	149600	-6.55	20240516	86800	61.06	20240308	158200	-11.63	20230811	86800	61.06	20240308	5.22	N	214450	500	52 억		698497	N	N	744	N	00	N
78	20240617	120902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140200	8400	2	6.37	26921943600	193914	116.40	135000	140900	133900	171300	92300	131800	138834.45	6.71	0	25223	144733	138266	135033	128566	125333	136650	126950	52	39500	500	100160	100	1	10413023	14599	18.84	3.31	12	1.86	7443.00	42415.00	158200	20230811	-11.38	86800	20240308	61.52	149600	-6.28	20240516	86800	61.52	20240308	158200	-11.38	20230811	86800	61.52	20240308	5.22	N	214450	500	52 억		698497	N	N	744	N	00	N
79	20240617	110854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140300	8500	2	6.45	23594097000	170137	102.13	135000	140900	133900	171300	92300	131800	138677.05	6.71	0	32125	144733	138266	135033	128566	125333	136650	126950	52	39500	500	100160	100	1	10413023	14609	18.85	3.31	12	1.63	7443.00	42415.00	158200	20230811	-11.31	86800	20240308	61.64	149600	-6.22	20240516	86800	61.64	20240308	158200	-11.31	20230811	86800	61.64	20240308	5.22	N	214450	500	52 억		698497	N	N	744	N	00	N
80	20240617	100855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138200	6400	2	4.86	16125193100	116670	70.03	135000	140900	133900	171300	92300	131800	138211.99	6.71	0	17064	144733	138266	135033	128566	125333	136650	126950	52	39500	500	100160	100	1	10413023	14391	18.57	3.26	12	1.12	7443.00	42415.00	158200	20230811	-12.64	86800	20240308	59.22	149600	-7.62	20240516	86800	59.22	20240308	158200	-12.64	20230811	86800	59.22	20240308	5.22	N	214450	500	52 억		698497	N	N	744	N	00	N
81	20240617	090900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140000	8200	2	6.22	7538932700	54708	32.84	135000	140900	133900	171300	92300	131800	137803.11	6.71	0	7607	144733	138266	135033	128566	125333	136650	126950	52	39500	500	100160	100	1	10413023	14578	18.81	3.30	12	0.53	7443.00	42415.00	158200	20230811	-11.50	86800	20240308	61.29	149600	-6.42	20240516	86800	61.29	20240308	158200	-11.50	20230811	86800	61.29	20240308	5.22	N	214450	500	52 억		698497	N	N	744	N	00	N
82	20240614	160742	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131800	-5900	5	-4.28	22398741700	165028	76.41	139900	141500	131800	179000	96400	137700	135727.42	7.03	0	-37309	144700	141200	137100	133600	129500	142950	135350	52	41300	500	104650	100	1	10413023	13724	17.71	3.11	12	1.58	7443.00	42415.00	158200	20230811	-16.69	86800	20240308	51.84	149600	-11.90	20240516	86800	51.84	20240308	158200	-16.69	20230811	86800	51.84	20240308	5.46	N	214450	500	52 억		732260	N	N	744	N	00	N
83	20240614	150745	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132400	-5300	5	-3.85	19930695300	146361	67.77	139900	141500	132300	179000	96400	137700	136171.77	7.03	0	-36446	144700	141200	137100	133600	129500	142950	135350	52	41300	500	104650	100	1	10413023	13787	17.79	3.12	12	1.41	7443.00	42415.00	158200	20230811	-16.31	86800	20240308	52.53	149600	-11.50	20240516	86800	52.53	20240308	158200	-16.31	20230811	86800	52.53	20240308	5.46	N	214450	500	52 억		732260	N	N	770	N	00	N
84	20240614	140743	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135300	-2400	5	-1.74	15260297000	111425	51.59	139900	141500	133600	179000	96400	137700	136953.76	7.03	0	-22942	144700	141200	137100	133600	129500	142950	135350	52	41300	500	104650	100	1	10413023	14089	18.18	3.19	12	1.07	7443.00	42415.00	158200	20230811	-14.48	86800	20240308	55.88	149600	-9.56	20240516	86800	55.88	20240308	158200	-14.48	20230811	86800	55.88	20240308	5.46	N	214450	500	52 억		732260	N	N	770	N	00	N
85	20240614	130746	55	30.00	KSQ150		제약	N	N	N	Y	40	N	134000	-3700	5	-2.69	13304200500	96885	44.86	139900	141500	133800	179000	96400	137700	137318.33	7.03	0	-16895	144700	141200	137100	133600	129500	142950	135350	52	41300	500	104650	100	1	10413023	13953	18.00	3.16	12	0.93	7443.00	42415.00	158200	20230811	-15.30	86800	20240308	54.38	149600	-10.43	20240516	86800	54.38	20240308	158200	-15.30	20230811	86800	54.38	20240308	5.46	N	214450	500	52 억		732260	N	N	770	N	00	N
86	20240614	120748	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135700	-2000	5	-1.45	11634266600	84526	39.14	139900	141500	134500	179000	96400	137700	137641.07	7.03	0	-11437	144700	141200	137100	133600	129500	142950	135350	52	41300	500	104650	100	1	10413023	14130	18.23	3.20	12	0.81	7443.00	42415.00	158200	20230811	-14.22	86800	20240308	56.34	149600	-9.29	20240516	86800	56.34	20240308	158200	-14.22	20230811	86800	56.34	20240308	5.46	N	214450	500	52 억		732260	N	N	770	N	00	N
87	20240614	110846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135600	-2100	5	-1.53	9538083600	69037	31.97	139900	141500	135600	179000	96400	137700	138161.01	7.03	0	-9724	144700	141200	137100	133600	129500	142950	135350	52	41300	500	104650	100	1	10413023	14120	18.22	3.20	12	0.66	7443.00	42415.00	158200	20230811	-14.29	86800	20240308	56.22	149600	-9.36	20240516	86800	56.22	20240308	158200	-14.29	20230811	86800	56.22	20240308	5.46	N	214450	500	52 억		732260	N	N	770	N	00	N
88	20240614	100845	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138700	1000	2	0.73	6219538200	44784	20.74	139900	141500	137200	179000	96400	137700	138886.53	7.03	0	-4269	144700	141200	137100	133600	129500	142950	135350	52	41300	500	104650	100	1	10413023	14443	18.63	3.27	12	0.43	7443.00	42415.00	158200	20230811	-12.33	86800	20240308	59.79	149600	-7.29	20240516	86800	59.79	20240308	158200	-12.33	20230811	86800	59.79	20240308	5.46	N	214450	500	52 억		732260	N	N	770	N	00	N
89	20240614	090849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140300	2600	2	1.89	1879421900	13399	6.20	139900	141500	139000	179000	96400	137700	140324.60	7.03	0	683	144700	141200	137100	133600	129500	142950	135350	52	41300	500	104650	100	1	10413023	14609	18.85	3.31	12	0.13	7443.00	42415.00	158200	20230811	-11.31	86800	20240308	61.64	149600	-6.22	20240516	86800	61.64	20240308	158200	-11.31	20230811	86800	61.64	20240308	5.46	N	214450	500	52 억		732260	N	N	770	N	00	N
90	20240613	160836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137700	2900	2	2.15	29794726000	215482	89.19	134700	140600	133000	175200	94400	134800	138270.94	6.95	0	8289	142400	138600	132800	129000	123200	140500	130900	52	40400	500	102440	100	1	10413023	14339	18.50	3.25	12	2.07	7443.00	42415.00	158200	20230811	-12.96	86800	20240308	58.64	149600	-7.95	20240516	86800	58.64	20240308	158200	-12.96	20230811	86800	58.64	20240308	5.54	N	214450	500	52 억		724220	N	N	770	N	00	N
91	20240613	150851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138500	3700	2	2.74	26810258000	193821	80.23	134700	140600	133000	175200	94400	134800	138325.09	6.95	0	11236	142400	138600	132800	129000	123200	140500	130900	52	40400	500	102440	100	1	10413023	14422	18.61	3.27	12	1.86	7443.00	42415.00	158200	20230811	-12.45	86800	20240308	59.56	149600	-7.42	20240516	86800	59.56	20240308	158200	-12.45	20230811	86800	59.56	20240308	5.54	N	214450	500	52 억		724220	N	N	1127	N	00	N
92	20240613	140842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	138400	3600	2	2.67	24273095200	175475	72.63	134700	140600	133000	175200	94400	134800	138328.22	6.95	0	11246	142400	138600	132800	129000	123200	140500	130900	52	40400	500	102440	100	1	10413023	14412	18.59	3.26	12	1.69	7443.00	42415.00	158200	20230811	-12.52	86800	20240308	59.45	149600	-7.49	20240516	86800	59.45	20240308	158200	-12.52	20230811	86800	59.45	20240308	5.54	N	214450	500	52 억		724220	N	N	1127	N	00	N
93	20240613	130841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139900	5100	2	3.78	21439957600	155059	64.18	134700	140600	133000	175200	94400	134800	138269.99	6.95	0	14410	142400	138600	132800	129000	123200	140500	130900	52	40400	500	102440	100	1	10413023	14568	18.80	3.30	12	1.49	7443.00	42415.00	158200	20230811	-11.57	86800	20240308	61.18	149600	-6.48	20240516	86800	61.18	20240308	158200	-11.57	20230811	86800	61.18	20240308	5.54	N	214450	500	52 억		724220	N	N	1127	N	00	N
94	20240613	120844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139900	5100	2	3.78	19298734200	139727	57.84	134700	140600	133000	175200	94400	134800	138117.76	6.95	0	17474	142400	138600	132800	129000	123200	140500	130900	52	40400	500	102440	100	1	10413023	14568	18.80	3.30	12	1.34	7443.00	42415.00	158200	20230811	-11.57	86800	20240308	61.18	149600	-6.48	20240516	86800	61.18	20240308	158200	-11.57	20230811	86800	61.18	20240308	5.54	N	214450	500	52 억		724220	N	N	1127	N	00	N
95	20240613	110837	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139600	4800	2	3.56	16633845400	120662	49.94	134700	140600	133000	175200	94400	134800	137855.23	6.95	0	15831	142400	138600	132800	129000	123200	140500	130900	52	40400	500	102440	100	1	10413023	14537	18.76	3.29	12	1.16	7443.00	42415.00	158200	20230811	-11.76	86800	20240308	60.83	149600	-6.68	20240516	86800	60.83	20240308	158200	-11.76	20230811	86800	60.83	20240308	5.54	N	214450	500	52 억		724220	N	N	1127	N	00	N
96	20240613	100836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139300	4500	2	3.34	12507243500	90871	37.61	134700	140600	133000	175200	94400	134800	137637.79	6.95	0	13140	142400	138600	132800	129000	123200	140500	130900	52	40400	500	102440	100	1	10413023	14505	18.72	3.28	12	0.87	7443.00	42415.00	158200	20230811	-11.95	86800	20240308	60.48	149600	-6.89	20240516	86800	60.48	20240308	158200	-11.95	20230811	86800	60.48	20240308	5.54	N	214450	500	52 억		724220	N	N	1127	N	00	N
97	20240613	090846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133200	-1600	5	-1.19	1083316600	8075	3.34	134700	135200	133200	175200	94400	134800	134155.74	6.95	0	-2529	142400	138600	132800	129000	123200	140500	130900	52	40400	500	102440	100	1	10413023	13870	17.90	3.14	12	0.08	7443.00	42415.00	158200	20230811	-15.80	86800	20240308	53.46	149600	-10.96	20240516	86800	53.46	20240308	158200	-15.80	20230811	86800	53.46	20240308	5.54	N	214450	500	52 억		724220	N	N	1127	N	00	N
98	20240612	160829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	134800	7300	2	5.73	32390696800	241388	210.46	127300	136600	127000	165700	89300	127500	134185.17	6.79	0	21805	135500	131500	129300	125300	123100	130400	124200	52	38200	500	96900	100	1	10413023	14037	18.11	3.18	12	2.32	7443.00	42415.00	158200	20230811	-14.79	86800	20240308	55.30	149600	-9.89	20240516	86800	55.30	20240308	158200	-14.79	20230811	86800	55.30	20240308	5.56	N	214450	500	52 억		707559	N	N	1127	N	00	N
99	20240612	150840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135100	7600	2	5.96	31593098300	235465	205.29	127300	136600	127000	165700	89300	127500	134173.56	6.79	0	22031	135500	131500	129300	125300	123100	130400	124200	52	38200	500	96900	100	1	10413023	14068	18.15	3.19	12	2.26	7443.00	42415.00	158200	20230811	-14.60	86800	20240308	55.65	149600	-9.69	20240516	86800	55.65	20240308	158200	-14.60	20230811	86800	55.65	20240308	5.56	N	214450	500	52 억		707559	N	N	217	N	00	N
100	20240612	140833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133900	6400	2	5.02	27984821600	208568	181.84	127300	136600	127000	165700	89300	127500	134176.39	6.79	0	22245	135500	131500	129300	125300	123100	130400	124200	52	38200	500	96900	100	1	10413023	13943	17.99	3.16	12	2.00	7443.00	42415.00	158200	20230811	-15.36	86800	20240308	54.26	149600	-10.49	20240516	86800	54.26	20240308	158200	-15.36	20230811	86800	54.26	20240308	5.56	N	214450	500	52 억		707559	N	N	217	N	00	N
101	20240612	130835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135800	8300	2	6.51	24882013700	185614	161.83	127300	136600	127000	165700	89300	127500	134052.89	6.79	0	23891	135500	131500	129300	125300	123100	130400	124200	52	38200	500	96900	100	1	10413023	14141	18.25	3.20	12	1.78	7443.00	42415.00	158200	20230811	-14.16	86800	20240308	56.45	149600	-9.22	20240516	86800	56.45	20240308	158200	-14.16	20230811	86800	56.45	20240308	5.56	N	214450	500	52 억		707559	N	N	217	N	00	N
102	20240612	120832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135900	8400	2	6.59	20979743400	156972	136.86	127300	136000	127000	165700	89300	127500	133653.25	6.79	0	25557	135500	131500	129300	125300	123100	130400	124200	52	38200	500	96900	100	1	10413023	14151	18.26	3.20	12	1.51	7443.00	42415.00	158200	20230811	-14.10	86800	20240308	56.57	149600	-9.16	20240516	86800	56.57	20240308	158200	-14.10	20230811	86800	56.57	20240308	5.56	N	214450	500	52 억		707559	N	N	217	N	00	N
103	20240612	110832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	134900	7400	2	5.80	17709524200	132827	115.81	127300	135500	127000	165700	89300	127500	133328.27	6.79	0	20512	135500	131500	129300	125300	123100	130400	124200	52	38200	500	96900	100	1	10413023	14047	18.12	3.18	12	1.28	7443.00	42415.00	158200	20230811	-14.73	86800	20240308	55.41	149600	-9.83	20240516	86800	55.41	20240308	158200	-14.73	20230811	86800	55.41	20240308	5.56	N	214450	500	52 억		707559	N	N	217	N	00	N
104	20240612	100835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	134000	6500	2	5.10	9962034700	75321	65.67	127300	134400	127000	165700	89300	127500	132261.81	6.79	0	8800	135500	131500	129300	125300	123100	130400	124200	52	38200	500	96900	100	1	10413023	13953	18.00	3.16	12	0.72	7443.00	42415.00	158200	20230811	-15.30	86800	20240308	54.38	149600	-10.43	20240516	86800	54.38	20240308	158200	-15.30	20230811	86800	54.38	20240308	5.56	N	214450	500	52 억		707559	N	N	217	N	00	N
105	20240612	090835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131400	3900	2	3.06	1762557200	13582	11.84	127300	131700	127000	165700	89300	127500	129773.56	6.79	0	3103	135500	131500	129300	125300	123100	130400	124200	52	38200	500	96900	100	1	10413023	13683	17.65	3.10	12	0.13	7443.00	42415.00	158200	20230811	-16.94	86800	20240308	51.38	149600	-12.17	20240516	86800	51.38	20240308	158200	-16.94	20230811	86800	51.38	20240308	5.56	N	214450	500	52 억		707559	N	N	217	N	00	N
106	20240610	160827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131500	700	2	0.54	17935954600	135929	159.39	131000	136500	126500	170000	91600	130800	131950.99	7.06	0	-14118	134200	132500	130000	128300	125800	133350	129150	52	39200	500	99400	100	1	10413023	13693	17.67	3.10	12	1.31	7443.00	42415.00	158200	20230811	-16.88	86800	20240308	51.50	149600	-12.10	20240516	86800	51.50	20240308	158200	-16.88	20230811	86800	51.50	20240308	5.70	N	214450	500	52 억		735046	N	N	348	N	00	N
107	20240610	150835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132200	1400	2	1.07	17366142000	131605	154.32	131000	136500	126500	170000	91600	130800	131956.55	7.06	0	-13317	134200	132500	130000	128300	125800	133350	129150	52	39200	500	99400	100	1	10413023	13766	17.76	3.12	12	1.26	7443.00	42415.00	158200	20230811	-16.43	86800	20240308	52.30	149600	-11.63	20240516	86800	52.30	20240308	158200	-16.43	20230811	86800	52.30	20240308	5.70	N	214450	500	52 억		735046	N	N	926	N	00	N
108	20240610	140830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132500	1700	2	1.30	16088504800	121960	143.01	131000	136500	126500	170000	91600	130800	131916.24	7.06	0	-10322	134200	132500	130000	128300	125800	133350	129150	52	39200	500	99400	100	1	10413023	13797	17.80	3.12	12	1.17	7443.00	42415.00	158200	20230811	-16.25	86800	20240308	52.65	149600	-11.43	20240516	86800	52.65	20240308	158200	-16.25	20230811	86800	52.65	20240308	5.70	N	214450	500	52 억		735046	N	N	926	N	00	N
109	20240610	130826	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132500	1700	2	1.30	14993911800	113702	133.33	131000	136500	126500	170000	91600	130800	131870.26	7.06	0	-8093	134200	132500	130000	128300	125800	133350	129150	52	39200	500	99400	100	1	10413023	13797	17.80	3.12	12	1.09	7443.00	42415.00	158200	20230811	-16.25	86800	20240308	52.65	149600	-11.43	20240516	86800	52.65	20240308	158200	-16.25	20230811	86800	52.65	20240308	5.70	N	214450	500	52 억		735046	N	N	926	N	00	N
110	20240610	120829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131900	1100	2	0.84	13377221300	101475	118.99	131000	136500	126500	170000	91600	130800	131827.75	7.06	0	-1794	134200	132500	130000	128300	125800	133350	129150	52	39200	500	99400	100	1	10413023	13735	17.72	3.11	12	0.97	7443.00	42415.00	158200	20230811	-16.62	86800	20240308	51.96	149600	-11.83	20240516	86800	51.96	20240308	158200	-16.62	20230811	86800	51.96	20240308	5.70	N	214450	500	52 억		735046	N	N	926	N	00	N
111	20240610	110831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132700	1900	2	1.45	12313229500	93401	109.52	131000	136500	126500	170000	91600	130800	131831.88	7.06	0	693	134200	132500	130000	128300	125800	133350	129150	52	39200	500	99400	100	1	10413023	13818	17.83	3.13	12	0.90	7443.00	42415.00	158200	20230811	-16.12	86800	20240308	52.88	149600	-11.30	20240516	86800	52.88	20240308	158200	-16.12	20230811	86800	52.88	20240308	5.70	N	214450	500	52 억		735046	N	N	926	N	00	N
112	20240610	100829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129900	-900	5	-0.69	9873235300	74894	87.82	131000	136500	126500	170000	91600	130800	131829.46	7.06	0	2301	134200	132500	130000	128300	125800	133350	129150	52	39200	500	99400	100	1	10413023	13527	17.45	3.06	12	0.72	7443.00	42415.00	158200	20230811	-17.89	86800	20240308	49.65	149600	-13.17	20240516	86800	49.65	20240308	158200	-17.89	20230811	86800	49.65	20240308	5.70	N	214450	500	52 억		735046	N	N	926	N	00	N
113	20240610	090834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131500	700	2	0.54	4709493200	35183	41.26	131000	136500	131000	170000	91600	130800	133857.07	7.06	0	2479	134200	132500	130000	128300	125800	133350	129150	52	39200	500	99400	100	1	10413023	13693	17.67	3.10	12	0.34	7443.00	42415.00	158200	20230811	-16.88	86800	20240308	51.50	149600	-12.10	20240516	86800	51.50	20240308	158200	-16.88	20230811	86800	51.50	20240308	5.70	N	214450	500	52 억		735046	N	N	926	N	00	N
114	20240607	160856	55	30.00	KSQ150		제약	N	N	N	Y	40	N	130800	3100	2	2.43	11102626400	85166	52.51	130000	131700	127500	166000	89400	127700	130363.59	7.14	0	-11081	133833	130766	128433	125366	123033	129600	124200	52	38300	500	97050	100	1	10413023	13620	17.57	3.08	12	0.82	7443.00	42415.00	158200	20230811	-17.32	86800	20240308	50.69	149600	-12.57	20240516	86800	50.69	20240308	158200	-17.32	20230811	86800	50.69	20240308	5.92	N	214450	500	52 억		743598	N	N	926	N	00	N
115	20240607	150903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	130600	2900	2	2.27	10246791400	78610	48.47	130000	131700	127500	166000	89400	127700	130350.76	7.14	0	-9077	133833	130766	128433	125366	123033	129600	124200	52	38300	500	97050	100	1	10413023	13599	17.55	3.08	12	0.75	7443.00	42415.00	158200	20230811	-17.45	86800	20240308	50.46	149600	-12.70	20240516	86800	50.46	20240308	158200	-17.45	20230811	86800	50.46	20240308	5.92	N	214450	500	52 억		743598	N	N	186	N	00	N
116	20240607	140857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131000	3300	2	2.58	8889304100	68207	42.06	130000	131700	127500	166000	89400	127700	130329.52	7.14	0	-8583	133833	130766	128433	125366	123033	129600	124200	52	38300	500	97050	100	1	10413023	13641	17.60	3.09	12	0.66	7443.00	42415.00	158200	20230811	-17.19	86800	20240308	50.92	149600	-12.43	20240516	86800	50.92	20240308	158200	-17.19	20230811	86800	50.92	20240308	5.92	N	214450	500	52 억		743598	N	N	186	N	00	N
117	20240607	130853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131000	3300	2	2.58	7992832900	61353	37.83	130000	131700	127500	166000	89400	127700	130277.46	7.14	0	-5684	133833	130766	128433	125366	123033	129600	124200	52	38300	500	97050	100	1	10413023	13641	17.60	3.09	12	0.59	7443.00	42415.00	158200	20230811	-17.19	86800	20240308	50.92	149600	-12.43	20240516	86800	50.92	20240308	158200	-17.19	20230811	86800	50.92	20240308	5.92	N	214450	500	52 억		743598	N	N	186	N	00	N
118	20240607	120858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	130400	2700	2	2.11	6528565500	50186	30.94	130000	131400	127500	166000	89400	127700	130088.86	7.14	0	-5262	133833	130766	128433	125366	123033	129600	124200	52	38300	500	97050	100	1	10413023	13579	17.52	3.07	12	0.48	7443.00	42415.00	158200	20230811	-17.57	86800	20240308	50.23	149600	-12.83	20240516	86800	50.23	20240308	158200	-17.57	20230811	86800	50.23	20240308	5.92	N	214450	500	52 억		743598	N	N	186	N	00	N
119	20240607	110844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129900	2200	2	1.72	5594745200	43017	26.52	130000	131400	127500	166000	89400	127700	130060.64	7.14	0	-4055	133833	130766	128433	125366	123033	129600	124200	52	38300	500	97050	100	1	10413023	13527	17.45	3.06	12	0.41	7443.00	42415.00	158200	20230811	-17.89	86800	20240308	49.65	149600	-13.17	20240516	86800	49.65	20240308	158200	-17.89	20230811	86800	49.65	20240308	5.92	N	214450	500	52 억		743598	N	N	186	N	00	N
120	20240607	100857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	130400	2700	2	2.11	3828128200	29439	18.15	130000	131400	127500	166000	89400	127700	130038.41	7.14	0	-818	133833	130766	128433	125366	123033	129600	124200	52	38300	500	97050	100	1	10413023	13579	17.52	3.07	12	0.28	7443.00	42415.00	158200	20230811	-17.57	86800	20240308	50.23	149600	-12.83	20240516	86800	50.23	20240308	158200	-17.57	20230811	86800	50.23	20240308	5.92	N	214450	500	52 억		743598	N	N	186	N	00	N
121	20240607	090856	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129000	1300	2	1.02	813328700	6277	3.87	130000	130200	128600	166000	89400	127700	129582.13	7.14	0	-1412	133833	130766	128433	125366	123033	129600	124200	52	38300	500	97050	100	1	10413023	13433	17.33	3.04	12	0.06	7443.00	42415.00	158200	20230811	-18.46	86800	20240308	48.62	149600	-13.77	20240516	86800	48.62	20240308	158200	-18.46	20230811	86800	48.62	20240308	5.92	N	214450	500	52 억		743598	N	N	186	N	00	N
122	20240605	160854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127700	-2600	5	-2.00	20414840400	159887	82.43	131000	131500	126100	169300	91300	130300	127680.96	6.77	0	37977	137500	133900	130700	127100	123900	132300	125500	52	39000	500	99020	100	1	10413023	13297	17.16	3.01	12	1.54	7443.00	42415.00	158200	20230811	-19.28	86800	20240308	47.12	149600	-14.64	20240516	86800	47.12	20240308	158200	-19.28	20230811	86800	47.12	20240308	5.55	N	214450	500	52 억		704946	N	N	186	N	00	N
123	20240605	150850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127700	-2600	5	-2.00	19757106800	154737	79.77	131000	131500	126100	169300	91300	130300	127679.85	6.77	0	37482	137500	133900	130700	127100	123900	132300	125500	52	39000	500	99020	100	1	10413023	13297	17.16	3.01	12	1.49	7443.00	42415.00	158200	20230811	-19.28	86800	20240308	47.12	149600	-14.64	20240516	86800	47.12	20240308	158200	-19.28	20230811	86800	47.12	20240308	5.55	N	214450	500	52 억		704946	N	N	298	N	00	N
124	20240605	140853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128100	-2200	5	-1.69	16049676000	125687	64.80	131000	131500	126100	169300	91300	130300	127693.15	6.77	0	30714	137500	133900	130700	127100	123900	132300	125500	52	39000	500	99020	100	1	10413023	13339	17.21	3.02	12	1.21	7443.00	42415.00	158200	20230811	-19.03	86800	20240308	47.58	149600	-14.37	20240516	86800	47.58	20240308	158200	-19.03	20230811	86800	47.58	20240308	5.55	N	214450	500	52 억		704946	N	N	298	N	00	N
125	20240605	130852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128000	-2300	5	-1.77	13850354300	108464	55.92	131000	131500	126100	169300	91300	130300	127692.57	6.77	0	28625	137500	133900	130700	127100	123900	132300	125500	52	39000	500	99020	100	1	10413023	13329	17.20	3.02	12	1.04	7443.00	42415.00	158200	20230811	-19.09	86800	20240308	47.47	149600	-14.44	20240516	86800	47.47	20240308	158200	-19.09	20230811	86800	47.47	20240308	5.55	N	214450	500	52 억		704946	N	N	298	N	00	N
126	20240605	120850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127500	-2800	5	-2.15	12085248100	94651	48.80	131000	131500	126100	169300	91300	130300	127678.93	6.77	0	25745	137500	133900	130700	127100	123900	132300	125500	52	39000	500	99020	100	1	10413023	13277	17.13	3.01	12	0.91	7443.00	42415.00	158200	20230811	-19.41	86800	20240308	46.89	149600	-14.77	20240516	86800	46.89	20240308	158200	-19.41	20230811	86800	46.89	20240308	5.55	N	214450	500	52 억		704946	N	N	298	N	00	N
127	20240605	110851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127300	-3000	5	-2.30	10777491100	84402	43.51	131000	131500	126100	169300	91300	130300	127688.72	6.77	0	22391	137500	133900	130700	127100	123900	132300	125500	52	39000	500	99020	100	1	10413023	13256	17.10	3.00	12	0.81	7443.00	42415.00	158200	20230811	-19.53	86800	20240308	46.66	149600	-14.91	20240516	86800	46.66	20240308	158200	-19.53	20230811	86800	46.66	20240308	5.55	N	214450	500	52 억		704946	N	N	298	N	00	N
128	20240605	100849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127900	-2400	5	-1.84	8215742900	64346	33.17	131000	131500	126100	169300	91300	130300	127675.90	6.77	0	12730	137500	133900	130700	127100	123900	132300	125500	52	39000	500	99020	100	1	10413023	13318	17.18	3.02	12	0.62	7443.00	42415.00	158200	20230811	-19.15	86800	20240308	47.35	149600	-14.51	20240516	86800	47.35	20240308	158200	-19.15	20230811	86800	47.35	20240308	5.55	N	214450	500	52 억		704946	N	N	298	N	00	N
129	20240605	090848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131200	900	2	0.69	612107300	4670	2.41	131000	131500	130500	169300	91300	130300	131092.25	6.77	0	832	137500	133900	130700	127100	123900	132300	125500	52	39000	500	99020	100	1	10413023	13662	17.63	3.09	12	0.04	7443.00	42415.00	158200	20230811	-17.07	86800	20240308	51.15	149600	-12.30	20240516	86800	51.15	20240308	158200	-17.07	20230811	86800	51.15	20240308	5.55	N	214450	500	52 억		704946	N	N	298	N	00	N
130	20240604	160843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	130300	-400	5	-0.31	25323219800	193046	30.03	130800	134300	127500	169900	91500	130700	131177.90	6.60	0	14539	150900	140800	135700	125600	120500	138250	123050	52	39200	500	99330	100	1	10413023	13568	17.51	3.07	12	1.85	7443.00	42415.00	158200	20230811	-17.64	86800	20240308	50.12	149600	-12.90	20240516	86800	50.12	20240308	158200	-17.64	20230811	86800	50.12	20240308	5.43	N	214450	500	52 억		687629	N	N	298	N	00	N
131	20240604	150842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	130700	0	3	0.00	24728069800	188480	29.32	130800	134300	127500	169900	91500	130700	131197.56	6.60	0	13813	150900	140800	135700	125600	120500	138250	123050	52	39200	500	99330	100	1	10413023	13610	17.56	3.08	12	1.81	7443.00	42415.00	158200	20230811	-17.38	86800	20240308	50.58	149600	-12.63	20240516	86800	50.58	20240308	158200	-17.38	20230811	86800	50.58	20240308	5.43	N	214450	500	52 억		687629	N	N	37	N	00	N
132	20240604	140845	55	30.00	KSQ150		제약	N	N	N	Y	40	N	130700	0	3	0.00	21349970900	162525	25.28	130800	134300	127500	169900	91500	130700	131364.61	6.60	0	11896	150900	140800	135700	125600	120500	138250	123050	52	39200	500	99330	100	1	10413023	13610	17.56	3.08	12	1.56	7443.00	42415.00	158200	20230811	-17.38	86800	20240308	50.58	149600	-12.63	20240516	86800	50.58	20240308	158200	-17.38	20230811	86800	50.58	20240308	5.43	N	214450	500	52 억		687629	N	N	37	N	00	N
133	20240604	130842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131500	800	2	0.61	19439608900	147935	23.01	130800	134300	127500	169900	91500	130700	131406.87	6.60	0	13418	150900	140800	135700	125600	120500	138250	123050	52	39200	500	99330	100	1	10413023	13693	17.67	3.10	12	1.42	7443.00	42415.00	158200	20230811	-16.88	86800	20240308	51.50	149600	-12.10	20240516	86800	51.50	20240308	158200	-16.88	20230811	86800	51.50	20240308	5.43	N	214450	500	52 억		687629	N	N	37	N	00	N
134	20240604	120840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131900	1200	2	0.92	18134128400	138034	21.47	130800	134300	127500	169900	91500	130700	131374.81	6.60	0	16121	150900	140800	135700	125600	120500	138250	123050	52	39200	500	99330	100	1	10413023	13735	17.72	3.11	12	1.33	7443.00	42415.00	158200	20230811	-16.62	86800	20240308	51.96	149600	-11.83	20240516	86800	51.96	20240308	158200	-16.62	20230811	86800	51.96	20240308	5.43	N	214450	500	52 억		687629	N	N	37	N	00	N
135	20240604	110837	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131200	500	2	0.38	16485883800	125497	19.52	130800	134300	127500	169900	91500	130700	131365.26	6.60	0	19077	150900	140800	135700	125600	120500	138250	123050	52	39200	500	99330	100	1	10413023	13662	17.63	3.09	12	1.21	7443.00	42415.00	158200	20230811	-17.07	86800	20240308	51.15	149600	-12.30	20240516	86800	51.15	20240308	158200	-17.07	20230811	86800	51.15	20240308	5.43	N	214450	500	52 억		687629	N	N	37	N	00	N
136	20240604	100840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133400	2700	2	2.07	11605828600	88341	13.74	130800	134300	127500	169900	91500	130700	131376.05	6.60	0	12750	150900	140800	135700	125600	120500	138250	123050	52	39200	500	99330	100	1	10413023	13891	17.92	3.15	12	0.85	7443.00	42415.00	158200	20230811	-15.68	86800	20240308	53.69	149600	-10.83	20240516	86800	53.69	20240308	158200	-15.68	20230811	86800	53.69	20240308	5.43	N	214450	500	52 억		687629	N	N	37	N	00	N
137	20240604	090840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129800	-900	5	-0.69	3302037600	25604	3.98	130800	131000	127500	169900	91500	130700	128959.37	6.60	0	5398	150900	140800	135700	125600	120500	138250	123050	52	39200	500	99330	100	1	10413023	13516	17.44	3.06	12	0.25	7443.00	42415.00	158200	20230811	-17.95	86800	20240308	49.54	149600	-13.24	20240516	86800	49.54	20240308	158200	-17.95	20230811	86800	49.54	20240308	5.43	N	214450	500	52 억		687629	N	N	37	N	00	N
138	20240603	160830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	130700	-15400	5	-10.54	85990754400	638844	267.19	145800	145800	130600	189900	102300	146100	134587.66	7.88	0	-136549	152566	149332	143466	140232	134366	150950	141850	52	43800	500	111030	100	1	10413023	13610	17.56	3.08	12	6.14	7443.00	42415.00	158200	20230811	-17.38	86800	20240308	50.58	149600	-12.63	20240516	86800	50.58	20240308	158200	-17.38	20230811	86800	50.58	20240308	5.39	N	214450	500	52 억		820320	N	N	37	N	00	N
139	20240603	150832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131600	-14500	5	-9.92	82462637000	612022	255.97	145800	145800	130600	189900	102300	146100	134716.73	7.88	0	-133547	152566	149332	143466	140232	134366	150950	141850	52	43800	500	111030	100	1	10413023	13704	17.68	3.10	12	5.88	7443.00	42415.00	158200	20230811	-16.81	86800	20240308	51.61	149600	-12.03	20240516	86800	51.61	20240308	158200	-16.81	20230811	86800	51.61	20240308	5.39	N	214450	500	52 억		820320	N	N	516	N	00	N
140	20240603	140830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132000	-14100	5	-9.65	72277112800	534739	223.65	145800	145800	131100	189900	102300	146100	135139.88	7.88	0	-125600	152566	149332	143466	140232	134366	150950	141850	52	43800	500	111030	100	1	10413023	13745	17.73	3.11	12	5.14	7443.00	42415.00	158200	20230811	-16.56	86800	20240308	52.07	149600	-11.76	20240516	86800	52.07	20240308	158200	-16.56	20230811	86800	52.07	20240308	5.39	N	214450	500	52 억		820320	N	N	516	N	00	N
141	20240603	130831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132800	-13300	5	-9.10	65626839000	484483	202.63	145800	145800	131100	189900	102300	146100	135432.25	7.88	0	-113852	152566	149332	143466	140232	134366	150950	141850	52	43800	500	111030	100	1	10413023	13828	17.84	3.13	12	4.65	7443.00	42415.00	158200	20230811	-16.06	86800	20240308	53.00	149600	-11.23	20240516	86800	53.00	20240308	158200	-16.06	20230811	86800	53.00	20240308	5.39	N	214450	500	52 억		820320	N	N	516	N	00	N
142	20240603	120830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132600	-13500	5	-9.24	57870594200	425823	178.09	145800	145800	131300	189900	102300	146100	135875.44	7.88	0	-104106	152566	149332	143466	140232	134366	150950	141850	52	43800	500	111030	100	1	10413023	13808	17.82	3.13	12	4.09	7443.00	42415.00	158200	20230811	-16.18	86800	20240308	52.76	149600	-11.36	20240516	86800	52.76	20240308	158200	-16.18	20230811	86800	52.76	20240308	5.39	N	214450	500	52 억		820320	N	N	516	N	00	N
143	20240603	110825	55	30.00	KSQ150		제약	N	N	N	Y	40	N	134800	-11300	5	-7.73	50323928400	369216	154.42	145800	145800	131300	189900	102300	146100	136268.94	7.88	0	-81474	152566	149332	143466	140232	134366	150950	141850	52	43800	500	111030	100	1	10413023	14037	18.11	3.18	12	3.55	7443.00	42415.00	158200	20230811	-14.79	86800	20240308	55.30	149600	-9.89	20240516	86800	55.30	20240308	158200	-14.79	20230811	86800	55.30	20240308	5.39	N	214450	500	52 억		820320	N	N	516	N	00	N
144	20240603	100820	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135800	-10300	5	-7.05	42738986000	313306	131.04	145800	145800	131300	189900	102300	146100	136377.39	7.88	0	-66479	152566	149332	143466	140232	134366	150950	141850	52	43800	500	111030	100	1	10413023	14141	18.25	3.20	12	3.01	7443.00	42415.00	158200	20230811	-14.16	86800	20240308	56.45	149600	-9.22	20240516	86800	56.45	20240308	158200	-14.16	20230811	86800	56.45	20240308	5.39	N	214450	500	52 억		820320	N	N	516	N	00	N
145	20240603	090821	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139200	-6900	5	-4.72	10874821300	77907	32.58	145800	145800	136500	189900	102300	146100	139490.07	7.88	0	-14704	152566	149332	143466	140232	134366	150950	141850	52	43800	500	111030	100	1	10413023	14495	18.70	3.28	12	0.75	7443.00	42415.00	158200	20230811	-12.01	86800	20240308	60.37	149600	-6.95	20240516	86800	60.37	20240308	158200	-12.01	20230811	86800	60.37	20240308	5.39	N	214450	500	52 억		820320	N	N	516	N	00	N