KissMeData/237690/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161041	57	100.00	KSQ150		제약	N	N	N	N		N	91000	-200	5	-0.22	10580653300	117480	117.16	91200	91400	88800	118500	63900	91200	90054.92	4.75	0	16967	93400	92300	90300	89200	87200	92850	89750	97	27300	500	69310	100	1	19318020	17579	87.42	4.45	12	0.61	1041.00	20445.00	103900	20240521	-12.42	59900	20240119	51.92	103900	-12.42	20240521	59900	51.92	20240119	103900	-12.42	20240521	59900	51.92	20240119	2.69	N	237690	500	96 억		917459	N	N	188	N	00	N
3	20240531	151041	57	100.00	KSQ150		제약	N	N	N	N		N	91100	-100	5	-0.11	9302860700	103457	103.17	91200	91300	88800	118500	63900	91200	89919.82	4.75	0	14084	93400	92300	90300	89200	87200	92850	89750	97	27300	500	69310	100	1	19318020	17599	87.51	4.46	12	0.54	1041.00	20445.00	103900	20240521	-12.32	59900	20240119	52.09	103900	-12.32	20240521	59900	52.09	20240119	103900	-12.32	20240521	59900	52.09	20240119	2.69	N	237690	500	96 억		917459	N	N	43	N	00	N
4	20240531	141039	57	100.00	KSQ150		제약	N	N	N	N		N	90400	-800	5	-0.88	7692220500	85704	85.47	91200	91300	88800	118500	63900	91200	89753.01	4.75	0	6317	93400	92300	90300	89200	87200	92850	89750	97	27300	500	69310	100	1	19318020	17463	86.84	4.42	12	0.44	1041.00	20445.00	103900	20240521	-12.99	59900	20240119	50.92	103900	-12.99	20240521	59900	50.92	20240119	103900	-12.99	20240521	59900	50.92	20240119	2.69	N	237690	500	96 억		917459	N	N	43	N	00	N
5	20240531	131044	57	100.00	KSQ150		제약	N	N	N	N		N	89600	-1600	5	-1.75	6552102200	73067	72.87	91200	91300	88800	118500	63900	91200	89672.10	4.75	0	-143	93400	92300	90300	89200	87200	92850	89750	97	27300	500	69310	100	1	19318020	17309	86.07	4.38	12	0.38	1041.00	20445.00	103900	20240521	-13.76	59900	20240119	49.58	103900	-13.76	20240521	59900	49.58	20240119	103900	-13.76	20240521	59900	49.58	20240119	2.69	N	237690	500	96 억		917459	N	N	43	N	00	N
6	20240531	121047	57	100.00	KSQ150		제약	N	N	N	N		N	89900	-1300	5	-1.43	5947873800	66316	66.13	91200	91300	88800	118500	63900	91200	89689.42	4.75	0	-1268	93400	92300	90300	89200	87200	92850	89750	97	27300	500	69310	100	1	19318020	17367	86.36	4.40	12	0.34	1041.00	20445.00	103900	20240521	-13.47	59900	20240119	50.08	103900	-13.47	20240521	59900	50.08	20240119	103900	-13.47	20240521	59900	50.08	20240119	2.69	N	237690	500	96 억		917459	N	N	43	N	00	N
7	20240531	111043	57	100.00	KSQ150		제약	N	N	N	N		N	89200	-2000	5	-2.19	4936257000	55011	54.86	91200	91300	88800	118500	63900	91200	89731.65	4.75	0	-2883	93400	92300	90300	89200	87200	92850	89750	97	27300	500	69310	100	1	19318020	17232	85.69	4.36	12	0.28	1041.00	20445.00	103900	20240521	-14.15	59900	20240119	48.91	103900	-14.15	20240521	59900	48.91	20240119	103900	-14.15	20240521	59900	48.91	20240119	2.69	N	237690	500	96 억		917459	N	N	43	N	00	N
8	20240531	101041	57	100.00	KSQ150		제약	N	N	N	N		N	89700	-1500	5	-1.64	3086882400	34256	34.16	91200	91300	88800	118500	63900	91200	90111.53	4.75	0	443	93400	92300	90300	89200	87200	92850	89750	97	27300	500	69310	100	1	19318020	17328	86.17	4.39	12	0.18	1041.00	20445.00	103900	20240521	-13.67	59900	20240119	49.75	103900	-13.67	20240521	59900	49.75	20240119	103900	-13.67	20240521	59900	49.75	20240119	2.69	N	237690	500	96 억		917459	N	N	43	N	00	N
9	20240531	091044	57	100.00	KSQ150		제약	N	N	N	N		N	90200	-1000	5	-1.10	862727500	9554	9.53	91200	91300	88800	118500	63900	91200	90298.25	4.75	0	1159	93400	92300	90300	89200	87200	92850	89750	97	27300	500	69310	100	1	19318020	17425	86.65	4.41	12	0.05	1041.00	20445.00	103900	20240521	-13.19	59900	20240119	50.58	103900	-13.19	20240521	59900	50.58	20240119	103900	-13.19	20240521	59900	50.58	20240119	2.69	N	237690	500	96 억		917459	N	N	43	N	00	N
10	20240530	161036	57	100.00	KSQ150		제약	N	N	N	N		N	91200	1700	2	1.90	8991047100	99778	58.64	88600	91400	88300	116300	62700	89500	90103.20	4.80	0	-4385	94833	92166	90633	87966	86433	91400	87200	97	26800	500	68020	100	1	19318020	17618	87.61	4.46	12	0.52	1041.00	20445.00	103900	20240521	-12.22	59900	20240119	52.25	103900	-12.22	20240521	59900	52.25	20240119	103900	-12.22	20240521	59900	52.25	20240119	2.72	N	237690	500	96 억		926336	N	N	43	N	00	N
11	20240530	151038	57	100.00	KSQ150		제약	N	N	N	N		N	91100	1600	2	1.79	8496457100	94352	55.45	88600	91400	88300	116300	62700	89500	90050.63	4.80	0	-3839	94833	92166	90633	87966	86433	91400	87200	97	26800	500	68020	100	1	19318020	17599	87.51	4.46	12	0.49	1041.00	20445.00	103900	20240521	-12.32	59900	20240119	52.09	103900	-12.32	20240521	59900	52.09	20240119	103900	-12.32	20240521	59900	52.09	20240119	2.72	N	237690	500	96 억		926336	N	N	116	N	00	N
12	20240530	141037	57	100.00	KSQ150		제약	N	N	N	N		N	90700	1200	2	1.34	7047013800	78415	46.08	88600	91200	88300	116300	62700	89500	89868.19	4.80	0	-2744	94833	92166	90633	87966	86433	91400	87200	97	26800	500	68020	100	1	19318020	17521	87.13	4.44	12	0.41	1041.00	20445.00	103900	20240521	-12.70	59900	20240119	51.42	103900	-12.70	20240521	59900	51.42	20240119	103900	-12.70	20240521	59900	51.42	20240119	2.72	N	237690	500	96 억		926336	N	N	116	N	00	N
13	20240530	131040	57	100.00	KSQ150		제약	N	N	N	N		N	90600	1100	2	1.23	5505635400	61427	36.10	88600	91000	88300	116300	62700	89500	89628.92	4.80	0	-3000	94833	92166	90633	87966	86433	91400	87200	97	26800	500	68020	100	1	19318020	17502	87.03	4.43	12	0.32	1041.00	20445.00	103900	20240521	-12.80	59900	20240119	51.25	103900	-12.80	20240521	59900	51.25	20240119	103900	-12.80	20240521	59900	51.25	20240119	2.72	N	237690	500	96 억		926336	N	N	116	N	00	N
14	20240530	121036	57	100.00	KSQ150		제약	N	N	N	N		N	90100	600	2	0.67	4971835700	55491	32.61	88600	91000	88300	116300	62700	89500	89597.15	4.80	0	-3215	94833	92166	90633	87966	86433	91400	87200	97	26800	500	68020	100	1	19318020	17406	86.55	4.41	12	0.29	1041.00	20445.00	103900	20240521	-13.28	59900	20240119	50.42	103900	-13.28	20240521	59900	50.42	20240119	103900	-13.28	20240521	59900	50.42	20240119	2.72	N	237690	500	96 억		926336	N	N	116	N	00	N
15	20240530	111038	57	100.00	KSQ150		제약	N	N	N	N		N	90400	900	2	1.01	4294378300	47963	28.19	88600	91000	88300	116300	62700	89500	89535.23	4.80	0	-2883	94833	92166	90633	87966	86433	91400	87200	97	26800	500	68020	100	1	19318020	17463	86.84	4.42	12	0.25	1041.00	20445.00	103900	20240521	-12.99	59900	20240119	50.92	103900	-12.99	20240521	59900	50.92	20240119	103900	-12.99	20240521	59900	50.92	20240119	2.72	N	237690	500	96 억		926336	N	N	116	N	00	N
16	20240530	101041	57	100.00	KSQ150		제약	N	N	N	N		N	89100	-400	5	-0.45	2874614200	32231	18.94	88600	90300	88300	116300	62700	89500	89187.87	4.80	0	-2333	94833	92166	90633	87966	86433	91400	87200	97	26800	500	68020	100	1	19318020	17212	85.59	4.36	12	0.17	1041.00	20445.00	103900	20240521	-14.24	59900	20240119	48.75	103900	-14.24	20240521	59900	48.75	20240119	103900	-14.24	20240521	59900	48.75	20240119	2.72	N	237690	500	96 억		926336	N	N	116	N	00	N
17	20240530	091038	57	100.00	KSQ150		제약	N	N	N	N		N	89800	300	2	0.34	803035200	9051	5.32	88600	89800	88300	116300	62700	89500	88723.37	4.80	0	1628	94833	92166	90633	87966	86433	91400	87200	97	26800	500	68020	100	1	19318020	17348	86.26	4.39	12	0.05	1041.00	20445.00	103900	20240521	-13.57	59900	20240119	49.92	103900	-13.57	20240521	59900	49.92	20240119	103900	-13.57	20240521	59900	49.92	20240119	2.72	N	237690	500	96 억		926336	N	N	116	N	00	N
18	20240529	161030	57	100.00	KSQ150		제약	N	N	N	N		N	89500	-3800	5	-4.07	15350572200	169363	54.38	93300	93300	89100	121200	65400	93300	90640.10	4.57	0	29202	98633	95966	93233	90566	87833	97300	91900	97	27900	500	70900	100	1	19318020	17290	85.98	4.38	12	0.88	1041.00	20445.00	103900	20240521	-13.86	59900	20240119	49.42	103900	-13.86	20240521	59900	49.42	20240119	103900	-13.86	20240521	59900	49.42	20240119	2.83	N	237690	500	96 억		881879	N	N	116	N	00	N
19	20240529	151029	57	100.00	KSQ150		제약	N	N	N	N		N	89800	-3500	5	-3.75	14677992400	161855	51.97	93300	93300	89100	121200	65400	93300	90685.61	4.57	0	28644	98633	95966	93233	90566	87833	97300	91900	97	27900	500	70900	100	1	19318020	17348	86.26	4.39	12	0.84	1041.00	20445.00	103900	20240521	-13.57	59900	20240119	49.92	103900	-13.57	20240521	59900	49.92	20240119	103900	-13.57	20240521	59900	49.92	20240119	2.83	N	237690	500	96 억		881879	N	N	327	N	00	N
20	20240529	141029	57	100.00	KSQ150		제약	N	N	N	N		N	90300	-3000	5	-3.22	12065456400	132738	42.62	93300	93300	89800	121200	65400	93300	90896.27	4.57	0	26328	98633	95966	93233	90566	87833	97300	91900	97	27900	500	70900	100	1	19318020	17444	86.74	4.42	12	0.69	1041.00	20445.00	103900	20240521	-13.09	59900	20240119	50.75	103900	-13.09	20240521	59900	50.75	20240119	103900	-13.09	20240521	59900	50.75	20240119	2.83	N	237690	500	96 억		881879	N	N	327	N	00	N
21	20240529	131032	57	100.00	KSQ150		제약	N	N	N	N		N	90700	-2600	5	-2.79	11287426600	124132	39.85	93300	93300	89800	121200	65400	93300	90930.30	4.57	0	27465	98633	95966	93233	90566	87833	97300	91900	97	27900	500	70900	100	1	19318020	17521	87.13	4.44	12	0.64	1041.00	20445.00	103900	20240521	-12.70	59900	20240119	51.42	103900	-12.70	20240521	59900	51.42	20240119	103900	-12.70	20240521	59900	51.42	20240119	2.83	N	237690	500	96 억		881879	N	N	327	N	00	N
22	20240529	121031	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-3300	5	-3.54	10562295200	116095	37.27	93300	93300	89800	121200	65400	93300	90979.20	4.57	0	28845	98633	95966	93233	90566	87833	97300	91900	97	27900	500	70900	100	1	19318020	17386	86.46	4.40	12	0.60	1041.00	20445.00	103900	20240521	-13.38	59900	20240119	50.25	103900	-13.38	20240521	59900	50.25	20240119	103900	-13.38	20240521	59900	50.25	20240119	2.83	N	237690	500	96 억		881879	N	N	327	N	00	N
23	20240529	111032	57	100.00	KSQ150		제약	N	N	N	N		N	90800	-2500	5	-2.68	9187064900	100864	32.38	93300	93300	89800	121200	65400	93300	91083.07	4.57	0	33027	98633	95966	93233	90566	87833	97300	91900	97	27900	500	70900	100	1	19318020	17541	87.22	4.44	12	0.52	1041.00	20445.00	103900	20240521	-12.61	59900	20240119	51.59	103900	-12.61	20240521	59900	51.59	20240119	103900	-12.61	20240521	59900	51.59	20240119	2.83	N	237690	500	96 억		881879	N	N	327	N	00	N
24	20240529	101026	57	100.00	KSQ150		제약	N	N	N	N		N	90700	-2600	5	-2.79	6532652300	71525	22.96	93300	93300	89800	121200	65400	93300	91333.06	4.57	0	20760	98633	95966	93233	90566	87833	97300	91900	97	27900	500	70900	100	1	19318020	17521	87.13	4.44	12	0.37	1041.00	20445.00	103900	20240521	-12.70	59900	20240119	51.42	103900	-12.70	20240521	59900	51.42	20240119	103900	-12.70	20240521	59900	51.42	20240119	2.83	N	237690	500	96 억		881879	N	N	327	N	00	N
25	20240529	091026	57	100.00	KSQ150		제약	N	N	N	N		N	92000	-1300	5	-1.39	1567063800	17015	5.46	93300	93300	91100	121200	65400	93300	92096.98	4.57	0	3148	98633	95966	93233	90566	87833	97300	91900	97	27900	500	70900	100	1	19318020	17773	88.38	4.50	12	0.09	1041.00	20445.00	103900	20240521	-11.45	59900	20240119	53.59	103900	-11.45	20240521	59900	53.59	20240119	103900	-11.45	20240521	59900	53.59	20240119	2.83	N	237690	500	96 억		881879	N	N	327	N	00	N
26	20240528	161022	57	100.00	KSQ150		제약	N	N	N	N		N	93300	3800	2	4.25	29000924500	310568	77.21	92000	95900	90500	116300	62700	89500	93380.39	4.68	0	-19295	94500	92000	89600	87100	84700	90800	85900	96	26800	500	68020	100	1	19136147	17854	89.63	4.56	12	1.62	1041.00	20445.00	103900	20240521	-10.20	59900	20240119	55.76	103900	-10.20	20240521	59900	55.76	20240119	103900	-10.20	20240521	59900	55.76	20240119	2.89	N	237690	500	95 억		896296	N	N	327	N	00	N
27	20240528	151024	57	100.00	KSQ150		제약	N	N	N	N		N	93300	3800	2	4.25	28484193800	305023	75.83	92000	95900	90500	116300	62700	89500	93383.78	4.68	0	-20326	94500	92000	89600	87100	84700	90800	85900	96	26800	500	68020	100	1	19136147	17854	89.63	4.56	12	1.59	1041.00	20445.00	103900	20240521	-10.20	59900	20240119	55.76	103900	-10.20	20240521	59900	55.76	20240119	103900	-10.20	20240521	59900	55.76	20240119	2.89	N	237690	500	95 억		896296	N	N	28	N	00	N
28	20240528	141027	57	100.00	KSQ150		제약	N	N	N	N		N	93100	3600	2	4.02	27235995000	291615	72.50	92000	95900	90500	116300	62700	89500	93397.13	4.68	0	-18638	94500	92000	89600	87100	84700	90800	85900	96	26800	500	68020	100	1	19136147	17816	89.43	4.55	12	1.52	1041.00	20445.00	103900	20240521	-10.39	59900	20240119	55.43	103900	-10.39	20240521	59900	55.43	20240119	103900	-10.39	20240521	59900	55.43	20240119	2.89	N	237690	500	95 억		896296	N	N	28	N	00	N
29	20240528	131022	57	100.00	KSQ150		제약	N	N	N	N		N	93700	4200	2	4.69	26261479800	281176	69.90	92000	95900	90500	116300	62700	89500	93398.75	4.68	0	-17360	94500	92000	89600	87100	84700	90800	85900	96	26800	500	68020	100	1	19136147	17931	90.01	4.58	12	1.47	1041.00	20445.00	103900	20240521	-9.82	59900	20240119	56.43	103900	-9.82	20240521	59900	56.43	20240119	103900	-9.82	20240521	59900	56.43	20240119	2.89	N	237690	500	95 억		896296	N	N	28	N	00	N
30	20240528	121022	57	100.00	KSQ150		제약	N	N	N	N		N	93700	4200	2	4.69	24588827700	263413	65.49	92000	95900	90500	116300	62700	89500	93347.08	4.68	0	-22216	94500	92000	89600	87100	84700	90800	85900	96	26800	500	68020	100	1	19136147	17931	90.01	4.58	12	1.38	1041.00	20445.00	103900	20240521	-9.82	59900	20240119	56.43	103900	-9.82	20240521	59900	56.43	20240119	103900	-9.82	20240521	59900	56.43	20240119	2.89	N	237690	500	95 억		896296	N	N	28	N	00	N
31	20240528	111007	57	100.00	KSQ150		제약	N	N	N	N		N	93600	4100	2	4.58	23886719500	255897	63.62	92000	95900	90500	116300	62700	89500	93345.08	4.68	0	-23236	94500	92000	89600	87100	84700	90800	85900	96	26800	500	68020	100	1	19136147	17911	89.91	4.58	12	1.34	1041.00	20445.00	103900	20240521	-9.91	59900	20240119	56.26	103900	-9.91	20240521	59900	56.26	20240119	103900	-9.91	20240521	59900	56.26	20240119	2.89	N	237690	500	95 억		896296	N	N	28	N	00	N
32	20240528	101023	57	100.00	KSQ150		제약	N	N	N	N		N	93100	3600	2	4.02	21862363000	234097	58.20	92000	95900	90500	116300	62700	89500	93390.22	4.68	0	-23123	94500	92000	89600	87100	84700	90800	85900	96	26800	500	68020	100	1	19136147	17816	89.43	4.55	12	1.22	1041.00	20445.00	103900	20240521	-10.39	59900	20240119	55.43	103900	-10.39	20240521	59900	55.43	20240119	103900	-10.39	20240521	59900	55.43	20240119	2.89	N	237690	500	95 억		896296	N	N	28	N	00	N
33	20240528	091025	57	100.00	KSQ150		제약	N	N	N	N		N	94000	4500	2	5.03	10133162300	109638	27.26	92000	94000	90500	116300	62700	89500	92423.87	4.68	0	-13923	94500	92000	89600	87100	84700	90800	85900	96	26800	500	68020	100	1	19136147	17988	90.30	4.60	12	0.57	1041.00	20445.00	103900	20240521	-9.53	59900	20240119	56.93	103900	-9.53	20240521	59900	56.93	20240119	103900	-9.53	20240521	59900	56.93	20240119	2.89	N	237690	500	95 억		896296	N	N	28	N	00	N
34	20240527	161009	57	100.00	KSQ150		제약	N	N	N	N		N	89500	-4600	5	-4.89	35639306400	401076	176.86	92100	92100	87200	122300	65900	94100	88858.06	4.38	0	16316	97700	95900	94200	92400	90700	95050	91550	96	28200	500	71510	100	1	19136147	17127	85.98	4.38	12	2.10	1041.00	20445.00	103900	20240521	-13.86	59900	20240119	49.42	103900	-13.86	20240521	59900	49.42	20240119	103900	-13.86	20240521	59900	49.42	20240119	2.86	N	237690	500	95 억		837848	N	N	28	N	00	N
35	20240527	151025	57	100.00	KSQ150		제약	N	N	N	N		N	89100	-5000	5	-5.31	34572029700	389140	171.59	92100	92100	87200	122300	65900	94100	88841.03	4.38	0	16822	97700	95900	94200	92400	90700	95050	91550	96	28200	500	71510	100	1	19136147	17050	85.59	4.36	12	2.03	1041.00	20445.00	103900	20240521	-14.24	59900	20240119	48.75	103900	-14.24	20240521	59900	48.75	20240119	103900	-14.24	20240521	59900	48.75	20240119	2.86	N	237690	500	95 억		837848	N	N	94	N	00	N
36	20240527	141021	57	100.00	KSQ150		제약	N	N	N	N		N	89000	-5100	5	-5.42	30969783300	348568	153.70	92100	92100	87200	122300	65900	94100	88847.38	4.38	0	3560	97700	95900	94200	92400	90700	95050	91550	96	28200	500	71510	100	1	19136147	17031	85.49	4.35	12	1.82	1041.00	20445.00	103900	20240521	-14.34	59900	20240119	48.58	103900	-14.34	20240521	59900	48.58	20240119	103900	-14.34	20240521	59900	48.58	20240119	2.86	N	237690	500	95 억		837848	N	N	94	N	00	N
37	20240527	131021	57	100.00	KSQ150		제약	N	N	N	N		N	87900	-6200	5	-6.59	27176861300	305836	134.86	92100	92100	87200	122300	65900	94100	88859.49	4.38	0	3032	97700	95900	94200	92400	90700	95050	91550	96	28200	500	71510	100	1	19136147	16821	84.44	4.30	12	1.60	1041.00	20445.00	103900	20240521	-15.40	59900	20240119	46.74	103900	-15.40	20240521	59900	46.74	20240119	103900	-15.40	20240521	59900	46.74	20240119	2.86	N	237690	500	95 억		837848	N	N	94	N	00	N
38	20240527	121022	57	100.00	KSQ150		제약	N	N	N	N		N	87300	-6800	5	-7.23	24888509200	279685	123.33	92100	92100	87200	122300	65900	94100	88986.14	4.38	0	1504	97700	95900	94200	92400	90700	95050	91550	96	28200	500	71510	100	1	19136147	16706	83.86	4.27	12	1.46	1041.00	20445.00	103900	20240521	-15.98	59900	20240119	45.74	103900	-15.98	20240521	59900	45.74	20240119	103900	-15.98	20240521	59900	45.74	20240119	2.86	N	237690	500	95 억		837848	N	N	94	N	00	N
39	20240527	111021	57	100.00	KSQ150		제약	N	N	N	N		N	87400	-6700	5	-7.12	21454323000	240528	106.06	92100	92100	87400	122300	65900	94100	89195.11	4.38	0	1422	97700	95900	94200	92400	90700	95050	91550	96	28200	500	71510	100	1	19136147	16725	83.96	4.27	12	1.26	1041.00	20445.00	103900	20240521	-15.88	59900	20240119	45.91	103900	-15.88	20240521	59900	45.91	20240119	103900	-15.88	20240521	59900	45.91	20240119	2.86	N	237690	500	95 억		837848	N	N	94	N	00	N
40	20240527	101019	57	100.00	KSQ150		제약	N	N	N	N		N	88700	-5400	5	-5.74	14983993800	167116	73.69	92100	92100	88300	122300	65900	94100	89660.05	4.38	0	-7110	97700	95900	94200	92400	90700	95050	91550	96	28200	500	71510	100	1	19136147	16974	85.21	4.34	12	0.87	1041.00	20445.00	103900	20240521	-14.63	59900	20240119	48.08	103900	-14.63	20240521	59900	48.08	20240119	103900	-14.63	20240521	59900	48.08	20240119	2.86	N	237690	500	95 억		837848	N	N	94	N	00	N
41	20240527	091021	57	100.00	KSQ150		제약	N	N	N	N		N	90400	-3700	5	-3.93	4198437200	46414	20.47	92100	92100	89300	122300	65900	94100	90449.82	4.38	0	-3838	97700	95900	94200	92400	90700	95050	91550	96	28200	500	71510	100	1	19136147	17299	86.84	4.42	12	0.24	1041.00	20445.00	103900	20240521	-12.99	59900	20240119	50.92	103900	-12.99	20240521	59900	50.92	20240119	103900	-12.99	20240521	59900	50.92	20240119	2.86	N	237690	500	95 억		837848	N	N	94	N	00	N
42	20240524	160924	57	100.00	KSQ150		제약	N	N	N	N		N	94100	-3400	5	-3.49	20886405100	222073	204.36	95400	96000	92500	126700	68300	97500	94051.87	4.15	0	37062	101100	99300	98200	96400	95300	98750	95850	96	29200	500	74100	100	1	19136147	18007	90.39	4.60	12	1.16	1041.00	20445.00	103900	20240521	-9.43	59900	20240119	57.10	103900	-9.43	20240521	59900	57.10	20240119	103900	-9.43	20240521	59900	57.10	20240119	2.92	N	237690	500	95 억		794683	N	N	94	N	00	N
43	20240524	150926	57	100.00	KSQ150		제약	N	N	N	N		N	93200	-4300	5	-4.41	19559130600	207938	191.35	95400	96000	92500	126700	68300	97500	94062.32	4.15	0	40673	101100	99300	98200	96400	95300	98750	95850	96	29200	500	74100	100	1	19136147	17835	89.53	4.56	12	1.09	1041.00	20445.00	103900	20240521	-10.30	59900	20240119	55.59	103900	-10.30	20240521	59900	55.59	20240119	103900	-10.30	20240521	59900	55.59	20240119	2.92	N	237690	500	95 억		794683	N	N	49	N	00	N
44	20240524	140930	57	100.00	KSQ150		제약	N	N	N	N		N	93500	-4000	5	-4.10	17710604900	188117	173.11	95400	96000	92500	126700	68300	97500	94146.75	4.15	0	37033	101100	99300	98200	96400	95300	98750	95850	96	29200	500	74100	100	1	19136147	17892	89.82	4.57	12	0.98	1041.00	20445.00	103900	20240521	-10.01	59900	20240119	56.09	103900	-10.01	20240521	59900	56.09	20240119	103900	-10.01	20240521	59900	56.09	20240119	2.92	N	237690	500	95 억		794683	N	N	49	N	00	N
45	20240524	130927	57	100.00	KSQ150		제약	N	N	N	N		N	93400	-4100	5	-4.21	14440440500	152990	140.79	95400	96000	93100	126700	68300	97500	94388.13	4.15	0	30334	101100	99300	98200	96400	95300	98750	95850	96	29200	500	74100	100	1	19136147	17873	89.72	4.57	12	0.80	1041.00	20445.00	103900	20240521	-10.11	59900	20240119	55.93	103900	-10.11	20240521	59900	55.93	20240119	103900	-10.11	20240521	59900	55.93	20240119	2.92	N	237690	500	95 억		794683	N	N	49	N	00	N
46	20240524	120928	57	100.00	KSQ150		제약	N	N	N	N		N	94100	-3400	5	-3.49	10618574400	112149	103.20	95400	96000	93400	126700	68300	97500	94682.74	4.15	0	20528	101100	99300	98200	96400	95300	98750	95850	96	29200	500	74100	100	1	19136147	18007	90.39	4.60	12	0.59	1041.00	20445.00	103900	20240521	-9.43	59900	20240119	57.10	103900	-9.43	20240521	59900	57.10	20240119	103900	-9.43	20240521	59900	57.10	20240119	2.92	N	237690	500	95 억		794683	N	N	49	N	00	N
47	20240524	110925	57	100.00	KSQ150		제약	N	N	N	N		N	94700	-2800	5	-2.87	8981244600	94810	87.25	95400	96000	93400	126700	68300	97500	94728.87	4.15	0	17598	101100	99300	98200	96400	95300	98750	95850	96	29200	500	74100	100	1	19136147	18122	90.97	4.63	12	0.50	1041.00	20445.00	103900	20240521	-8.85	59900	20240119	58.10	103900	-8.85	20240521	59900	58.10	20240119	103900	-8.85	20240521	59900	58.10	20240119	2.92	N	237690	500	95 억		794683	N	N	49	N	00	N
48	20240524	100932	57	100.00	KSQ150		제약	N	N	N	N		N	94800	-2700	5	-2.77	6803875200	71925	66.19	95400	96000	93400	126700	68300	97500	94596.81	4.15	0	8484	101100	99300	98200	96400	95300	98750	95850	96	29200	500	74100	100	1	19136147	18141	91.07	4.64	12	0.38	1041.00	20445.00	103900	20240521	-8.76	59900	20240119	58.26	103900	-8.76	20240521	59900	58.26	20240119	103900	-8.76	20240521	59900	58.26	20240119	2.92	N	237690	500	95 억		794683	N	N	49	N	00	N
49	20240524	090927	57	100.00	KSQ150		제약	N	N	N	N		N	95100	-2400	5	-2.46	1690671100	17747	16.33	95400	96000	94500	126700	68300	97500	95265.18	4.15	0	446	101100	99300	98200	96400	95300	98750	95850	96	29200	500	74100	100	1	19136147	18198	91.35	4.65	12	0.09	1041.00	20445.00	103900	20240521	-8.47	59900	20240119	58.76	103900	-8.47	20240521	59900	58.76	20240119	103900	-8.47	20240521	59900	58.76	20240119	2.92	N	237690	500	95 억		794683	N	N	49	N	00	N
50	20240523	160923	57	100.00	KSQ150		제약	N	N	N	N		N	97500	-1300	5	-1.32	10503910300	106918	69.92	99800	100000	97100	128400	69200	98800	98239.64	4.21	0	-7058	101600	100200	99000	97600	96400	99600	97000	96	29600	500	75080	100	1	19136147	18658	93.66	4.77	12	0.56	1041.00	20445.00	103900	20240521	-6.16	59900	20240119	62.77	103900	-6.16	20240521	59900	62.77	20240119	103900	-6.16	20240521	59900	62.77	20240119	2.91	N	237690	500	95 억		806196	N	N	49	N	00	N
51	20240523	150927	57	100.00	KSQ150		제약	N	N	N	N		N	97300	-1500	5	-1.52	9968664200	101425	66.33	99800	100000	97100	128400	69200	98800	98282.47	4.21	0	-8202	101600	100200	99000	97600	96400	99600	97000	96	29600	500	75080	100	1	19136147	18619	93.47	4.76	12	0.53	1041.00	20445.00	103900	20240521	-6.35	59900	20240119	62.44	103900	-6.35	20240521	59900	62.44	20240119	103900	-6.35	20240521	59900	62.44	20240119	2.91	N	237690	500	95 억		806196	N	N	91	N	00	N
52	20240523	140930	57	100.00	KSQ150		제약	N	N	N	N		N	98200	-600	5	-0.61	8415805400	85497	55.91	99800	100000	97100	128400	69200	98800	98430.89	4.21	0	-11043	101600	100200	99000	97600	96400	99600	97000	96	29600	500	75080	100	1	19136147	18792	94.33	4.80	12	0.45	1041.00	20445.00	103900	20240521	-5.49	59900	20240119	63.94	103900	-5.49	20240521	59900	63.94	20240119	103900	-5.49	20240521	59900	63.94	20240119	2.91	N	237690	500	95 억		806196	N	N	91	N	00	N
53	20240523	130928	57	100.00	KSQ150		제약	N	N	N	N		N	97400	-1400	5	-1.42	7364527600	74734	48.87	99800	100000	97300	128400	69200	98800	98540.76	4.21	0	-11008	101600	100200	99000	97600	96400	99600	97000	96	29600	500	75080	100	1	19136147	18639	93.56	4.76	12	0.39	1041.00	20445.00	103900	20240521	-6.26	59900	20240119	62.60	103900	-6.26	20240521	59900	62.60	20240119	103900	-6.26	20240521	59900	62.60	20240119	2.91	N	237690	500	95 억		806196	N	N	91	N	00	N
54	20240523	120925	57	100.00	KSQ150		제약	N	N	N	N		N	97900	-900	5	-0.91	5744867600	58143	38.02	99800	100000	97600	128400	69200	98800	98805.91	4.21	0	-13629	101600	100200	99000	97600	96400	99600	97000	96	29600	500	75080	100	1	19136147	18734	94.04	4.79	12	0.30	1041.00	20445.00	103900	20240521	-5.77	59900	20240119	63.44	103900	-5.77	20240521	59900	63.44	20240119	103900	-5.77	20240521	59900	63.44	20240119	2.91	N	237690	500	95 억		806196	N	N	91	N	00	N
55	20240523	110922	57	100.00	KSQ150		제약	N	N	N	N		N	99000	200	2	0.20	3822730400	38583	25.23	99800	100000	98300	128400	69200	98800	99083.27	4.21	0	-5643	101600	100200	99000	97600	96400	99600	97000	96	29600	500	75080	100	1	19136147	18945	95.10	4.84	12	0.20	1041.00	20445.00	103900	20240521	-4.72	59900	20240119	65.28	103900	-4.72	20240521	59900	65.28	20240119	103900	-4.72	20240521	59900	65.28	20240119	2.91	N	237690	500	95 억		806196	N	N	91	N	00	N
56	20240523	100925	57	100.00	KSQ150		제약	N	N	N	N		N	99400	600	2	0.61	2453013800	24810	16.22	99800	99800	98300	128400	69200	98800	98874.08	4.21	0	-2432	101600	100200	99000	97600	96400	99600	97000	96	29600	500	75080	100	1	19136147	19021	95.49	4.86	12	0.13	1041.00	20445.00	103900	20240521	-4.33	59900	20240119	65.94	103900	-4.33	20240521	59900	65.94	20240119	103900	-4.33	20240521	59900	65.94	20240119	2.91	N	237690	500	95 억		806196	N	N	91	N	00	N
57	20240523	090929	57	100.00	KSQ150		제약	N	N	N	N		N	99500	700	2	0.71	798136000	8048	5.26	99800	99800	98400	128400	69200	98800	99207.63	4.21	0	-636	101600	100200	99000	97600	96400	99600	97000	96	29600	500	75080	100	1	19136147	19040	95.58	4.87	12	0.04	1041.00	20445.00	103900	20240521	-4.23	59900	20240119	66.11	103900	-4.23	20240521	59900	66.11	20240119	103900	-4.23	20240521	59900	66.11	20240119	2.91	N	237690	500	95 억		806196	N	N	91	N	00	N
58	20240522	160914	57	100.00	KSQ150		제약	N	N	N	N		N	98800	-1300	5	-1.30	14957150200	150868	74.22	100100	100400	97800	130100	70100	100100	99140.59	4.22	0	-4656	105566	102832	101166	98432	96766	102000	97600	96	30000	500	76070	100	1	19136147	18907	94.91	4.83	12	0.79	1041.00	20445.00	103900	20240521	-4.91	59900	20240119	64.94	103900	-4.91	20240521	59900	64.94	20240119	103900	-4.91	20240521	59900	64.94	20240119	2.71	N	237690	500	95 억		807272	N	N	91	N	00	N
59	20240522	150922	57	100.00	KSQ150		제약	N	N	N	N		N	99100	-1000	5	-1.00	13795082100	139115	68.44	100100	100400	97800	130100	70100	100100	99162.42	4.22	0	-8462	105566	102832	101166	98432	96766	102000	97600	96	30000	500	76070	100	1	19136147	18964	95.20	4.85	12	0.73	1041.00	20445.00	103900	20240521	-4.62	59900	20240119	65.44	103900	-4.62	20240521	59900	65.44	20240119	103900	-4.62	20240521	59900	65.44	20240119	2.71	N	237690	500	95 억		807272	N	N	90	N	00	N
60	20240522	140923	57	100.00	KSQ150		제약	N	N	N	N		N	99900	-200	5	-0.20	11933069700	120445	59.25	100100	100400	97800	130100	70100	100100	99073.92	4.22	0	-4197	105566	102832	101166	98432	96766	102000	97600	96	30000	500	76070	100	1	19136147	19117	95.97	4.89	12	0.63	1041.00	20445.00	103900	20240521	-3.85	59900	20240119	66.78	103900	-3.85	20240521	59900	66.78	20240119	103900	-3.85	20240521	59900	66.78	20240119	2.71	N	237690	500	95 억		807272	N	N	90	N	00	N
61	20240522	130920	57	100.00	KSQ150		제약	N	N	N	N		N	100100	0	3	0.00	10217898200	103258	50.80	100100	100100	97800	130100	70100	100100	98953.82	4.22	0	-396	105566	102832	101166	98432	96766	102000	97600	96	30000	500	76070	100	1	19136147	19155	96.16	4.90	12	0.54	1041.00	20445.00	103900	20240521	-3.66	59900	20240119	67.11	103900	-3.66	20240521	59900	67.11	20240119	103900	-3.66	20240521	59900	67.11	20240119	2.71	N	237690	500	95 억		807272	N	N	90	N	00	N
62	20240522	121034	57	100.00	KSQ150		제약	N	N	N	N		N	99500	-600	5	-0.60	8935159900	90381	44.46	100100	100100	97800	130100	70100	100100	98859.55	4.22	0	1402	105566	102832	101166	98432	96766	102000	97600	96	30000	500	76070	100	1	19136147	19040	95.58	4.87	12	0.47	1041.00	20445.00	103900	20240521	-4.23	59900	20240119	66.11	103900	-4.23	20240521	59900	66.11	20240119	103900	-4.23	20240521	59900	66.11	20240119	2.71	N	237690	500	95 억		807272	N	N	90	N	00	N
63	20240522	110925	57	100.00	KSQ150		제약	N	N	N	N		N	98900	-1200	5	-1.20	7851185900	79431	39.07	100100	100100	97800	130100	70100	100100	98841.12	4.22	0	2696	105566	102832	101166	98432	96766	102000	97600	96	30000	500	76070	100	1	19136147	18926	95.00	4.84	12	0.42	1041.00	20445.00	103900	20240521	-4.81	59900	20240119	65.11	103900	-4.81	20240521	59900	65.11	20240119	103900	-4.81	20240521	59900	65.11	20240119	2.71	N	237690	500	95 억		807272	N	N	90	N	00	N
64	20240522	100921	57	100.00	KSQ150		제약	N	N	N	N		N	99300	-800	5	-0.80	4193150800	42291	20.80	100100	100100	98300	130100	70100	100100	99147.50	4.22	0	6824	105566	102832	101166	98432	96766	102000	97600	96	30000	500	76070	100	1	19136147	19002	95.39	4.86	12	0.22	1041.00	20445.00	103900	20240521	-4.43	59900	20240119	65.78	103900	-4.43	20240521	59900	65.78	20240119	103900	-4.43	20240521	59900	65.78	20240119	2.71	N	237690	500	95 억		807272	N	N	90	N	00	N
65	20240522	090923	57	100.00	KSQ150		제약	N	N	N	N		N	98800	-1300	5	-1.30	1553588300	15657	7.70	100100	100100	98300	130100	70100	100100	99220.31	4.22	0	810	105566	102832	101166	98432	96766	102000	97600	96	30000	500	76070	100	1	19136147	18907	94.91	4.83	12	0.08	1041.00	20445.00	103900	20240521	-4.91	59900	20240119	64.94	103900	-4.91	20240521	59900	64.94	20240119	103900	-4.91	20240521	59900	64.94	20240119	2.71	N	237690	500	95 억		807272	N	N	90	N	00	N
66	20240521	160909	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100100	100	2	0.10	20392656100	201819	42.87	100600	103900	99500	130000	70000	100000	101046.05	4.51	0	-43080	103733	101866	99133	97266	94533	100500	95900	95	30000	500	76000	100	1	18933904	18953	96.16	4.90	12	1.07	1041.00	20445.00	103900	20240521	-3.66	59900	20240119	67.11	103900	-3.66	20240521	59900	67.11	20240119	103900	-3.66	20240521	59900	67.11	20240119	2.71	N	237690	500	94 억		853327	N	N	90	N	00	N
67	20240521	150919	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100300	300	2	0.30	19765020800	195553	41.54	100600	103900	99500	130000	70000	100000	101072.63	4.51	0	-42070	103733	101866	99133	97266	94533	100500	95900	95	30000	500	76000	100	1	18933904	18991	96.35	4.91	12	1.03	1041.00	20445.00	103900	20240521	-3.46	59900	20240119	67.45	103900	-3.46	20240521	59900	67.45	20240119	103900	-3.46	20240521	59900	67.45	20240119	2.71	N	237690	500	94 억		853327	N	N	166	N	00	N
68	20240521	140919	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100100	100	2	0.10	18181850600	179755	38.18	100600	103900	99500	130000	70000	100000	101148.16	4.51	0	-36620	103733	101866	99133	97266	94533	100500	95900	95	30000	500	76000	100	1	18933904	18953	96.16	4.90	12	0.95	1041.00	20445.00	103900	20240521	-3.66	59900	20240119	67.11	103900	-3.66	20240521	59900	67.11	20240119	103900	-3.66	20240521	59900	67.11	20240119	2.71	N	237690	500	94 억		853327	N	N	166	N	00	N
69	20240521	130917	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100200	200	2	0.20	16696487400	164915	35.03	100600	103900	99500	130000	70000	100000	101243.23	4.51	0	-32405	103733	101866	99133	97266	94533	100500	95900	95	30000	500	76000	100	1	18933904	18972	96.25	4.90	12	0.87	1041.00	20445.00	103900	20240521	-3.56	59900	20240119	67.28	103900	-3.56	20240521	59900	67.28	20240119	103900	-3.56	20240521	59900	67.28	20240119	2.71	N	237690	500	94 억		853327	N	N	166	N	00	N
70	20240521	120916	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100100	100	2	0.10	15662882800	154572	32.83	100600	103900	99500	130000	70000	100000	101330.94	4.51	0	-29022	103733	101866	99133	97266	94533	100500	95900	95	30000	500	76000	100	1	18933904	18953	96.16	4.90	12	0.82	1041.00	20445.00	103900	20240521	-3.66	59900	20240119	67.11	103900	-3.66	20240521	59900	67.11	20240119	103900	-3.66	20240521	59900	67.11	20240119	2.71	N	237690	500	94 억		853327	N	N	166	N	00	N
71	20240521	110916	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	100200	200	2	0.20	14191122500	139888	29.72	100600	103900	99500	130000	70000	100000	101446.65	4.51	0	-25259	103733	101866	99133	97266	94533	100500	95900	95	30000	500	76000	100	1	18933904	18972	96.25	4.90	12	0.74	1041.00	20445.00	103900	20240521	-3.56	59900	20240119	67.28	103900	-3.56	20240521	59900	67.28	20240119	103900	-3.56	20240521	59900	67.28	20240119	2.71	N	237690	500	94 억		853327	N	N	166	N	00	N
72	20240521	100917	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	102000	2000	2	2.00	10738872500	105490	22.41	100600	103900	99600	130000	70000	100000	101800.46	4.51	0	-10044	103733	101866	99133	97266	94533	100500	95900	95	30000	500	76000	100	1	18933904	19313	97.98	4.99	12	0.56	1041.00	20445.00	103900	20240521	-1.83	59900	20240119	70.28	103900	-1.83	20240521	59900	70.28	20240119	103900	-1.83	20240521	59900	70.28	20240119	2.71	N	237690	500	94 억		853327	N	N	166	N	00	N
73	20240521	090914	57	100.00	KSQ150		제약	N	N	N	N		N	101300	1300	2	1.30	1719181000	17081	3.63	100600	101600	99600	130000	70000	100000	100649.95	4.51	0	-3675	103733	101866	99133	97266	94533	100500	95900	95	30000	500	76000	100	1	18933904	19180	97.31	4.95	12	0.09	1041.00	20445.00	103100	20240507	-1.75	59900	20240119	69.12	103100	-1.75	20240507	59900	69.12	20240119	103100	-1.75	20240507	59900	69.12	20240119	2.71	N	237690	500	94 억		853327	N	N	166	N	00	N
74	20240517	160919	57	100.00	KSQ150		제약	N	N	N	N		N	101800	5700	2	5.93	48900963800	489794	228.45	94700	103000	93900	124900	67300	96100	99833.75	4.37	0	59127	100433	98266	97033	94866	93633	97650	94250	95	28800	500	73030	100	1	18933904	19275	97.79	4.98	12	2.59	1041.00	20445.00	103100	20240507	-1.26	59900	20240119	69.95	103100	-1.26	20240507	59900	69.95	20240119	103100	-1.26	20240507	59900	69.95	20240119	2.70	N	237690	500	94 억		827800	N	N	1787	N	00	N
75	20240517	150922	57	100.00	KSQ150		제약	N	N	N	N		N	101700	5600	2	5.83	45666937400	458054	213.64	94700	103000	93900	124900	67300	96100	99698.41	4.37	0	53646	100433	98266	97033	94866	93633	97650	94250	95	28800	500	73030	100	1	18933904	19256	97.69	4.97	12	2.42	1041.00	20445.00	103100	20240507	-1.36	59900	20240119	69.78	103100	-1.36	20240507	59900	69.78	20240119	103100	-1.36	20240507	59900	69.78	20240119	2.70	N	237690	500	94 억		827800	N	N	194	N	00	N
76	20240517	140914	57	100.00	KSQ150		제약	N	N	N	N		N	101300	5200	2	5.41	39203376300	394555	184.03	94700	103000	93900	124900	67300	96100	99361.72	4.37	0	46396	100433	98266	97033	94866	93633	97650	94250	95	28800	500	73030	100	1	18933904	19180	97.31	4.95	12	2.08	1041.00	20445.00	103100	20240507	-1.75	59900	20240119	69.12	103100	-1.75	20240507	59900	69.12	20240119	103100	-1.75	20240507	59900	69.12	20240119	2.70	N	237690	500	94 억		827800	N	N	194	N	00	N
77	20240517	130907	57	100.00	KSQ150		제약	N	N	N	N		N	100200	4100	2	4.27	23656820900	241630	112.70	94700	100700	93900	124900	67300	96100	97905.81	4.37	0	14963	100433	98266	97033	94866	93633	97650	94250	95	28800	500	73030	100	1	18933904	18972	96.25	4.90	12	1.28	1041.00	20445.00	103100	20240507	-2.81	59900	20240119	67.28	103100	-2.81	20240507	59900	67.28	20240119	103100	-2.81	20240507	59900	67.28	20240119	2.70	N	237690	500	94 억		827800	N	N	194	N	00	N
78	20240517	120907	57	100.00	KSQ150		제약	N	N	N	N		N	97800	1700	2	1.77	15835101700	162926	75.99	94700	99700	93900	124900	67300	96100	97192.58	4.37	0	-1622	100433	98266	97033	94866	93633	97650	94250	95	28800	500	73030	100	1	18933904	18517	93.95	4.78	12	0.86	1041.00	20445.00	103100	20240507	-5.14	59900	20240119	63.27	103100	-5.14	20240507	59900	63.27	20240119	103100	-5.14	20240507	59900	63.27	20240119	2.70	N	237690	500	94 억		827800	N	N	194	N	00	N
79	20240517	110908	57	100.00	KSQ150		제약	N	N	N	N		N	98500	2400	2	2.50	12453807700	128512	59.94	94700	99700	93900	124900	67300	96100	96908.30	4.37	0	-2890	100433	98266	97033	94866	93633	97650	94250	95	28800	500	73030	100	1	18933904	18650	94.62	4.82	12	0.68	1041.00	20445.00	103100	20240507	-4.46	59900	20240119	64.44	103100	-4.46	20240507	59900	64.44	20240119	103100	-4.46	20240507	59900	64.44	20240119	2.70	N	237690	500	94 억		827800	N	N	194	N	00	N
80	20240517	100902	57	100.00	KSQ150		제약	N	N	N	N		N	96400	300	2	0.31	5437761900	57199	26.68	94700	96500	93900	124900	67300	96100	95065.84	4.37	0	7251	100433	98266	97033	94866	93633	97650	94250	95	28800	500	73030	100	1	18933904	18252	92.60	4.72	12	0.30	1041.00	20445.00	103100	20240507	-6.50	59900	20240119	60.93	103100	-6.50	20240507	59900	60.93	20240119	103100	-6.50	20240507	59900	60.93	20240119	2.70	N	237690	500	94 억		827800	N	N	194	N	00	N
81	20240517	090909	57	100.00	KSQ150		제약	N	N	N	N		N	95500	-600	5	-0.62	1346658600	14105	6.58	94700	96500	94000	124900	67300	96100	95469.92	4.37	0	5035	100433	98266	97033	94866	93633	97650	94250	95	28800	500	73030	100	1	18933904	18082	91.74	4.67	12	0.07	1041.00	20445.00	103100	20240507	-7.37	59900	20240119	59.43	103100	-7.37	20240507	59900	59.43	20240119	103100	-7.37	20240507	59900	59.43	20240119	2.70	N	237690	500	94 억		827800	N	N	194	N	00	N
82	20240516	160900	57	100.00	KSQ150		제약	N	N	N	N		N	96100	100	2	0.10	20781499700	213369	66.74	98700	99200	95800	124800	67200	96000	97399.35	4.50	0	-23030	101733	98866	95233	92366	88733	100300	93800	95	28800	500	72960	100	1	18933904	18195	92.32	4.70	12	1.13	1041.00	20445.00	103100	20240507	-6.79	59900	20240119	60.43	103100	-6.79	20240507	59900	60.43	20240119	103100	-6.79	20240507	59900	60.43	20240119	2.73	N	237690	500	94 억		852115	N	N	140	N	00	N
83	20240516	150859	57	100.00	KSQ150		제약	N	N	N	N		N	96000	0	3	0.00	19933262500	204539	63.97	98700	99200	95800	124800	67200	96000	97454.75	4.50	0	-24366	101733	98866	95233	92366	88733	100300	93800	95	28800	500	72960	100	1	18933904	18177	92.22	4.70	12	1.08	1041.00	20445.00	103100	20240507	-6.89	59900	20240119	60.27	103100	-6.89	20240507	59900	60.27	20240119	103100	-6.89	20240507	59900	60.27	20240119	2.73	N	237690	500	94 억		852115	N	N	11	N	00	N
84	20240516	140905	57	100.00	KSQ150		제약	N	N	N	N		N	96700	700	2	0.73	18398985900	188609	58.99	98700	99200	95800	124800	67200	96000	97551.14	4.50	0	-21328	101733	98866	95233	92366	88733	100300	93800	95	28800	500	72960	100	1	18933904	18309	92.89	4.73	12	1.00	1041.00	20445.00	103100	20240507	-6.21	59900	20240119	61.44	103100	-6.21	20240507	59900	61.44	20240119	103100	-6.21	20240507	59900	61.44	20240119	2.73	N	237690	500	94 억		852115	N	N	11	N	00	N
85	20240516	130859	57	100.00	KSQ150		제약	N	N	N	N		N	96700	700	2	0.73	16953801700	173646	54.31	98700	99200	95800	124800	67200	96000	97634.50	4.50	0	-17695	101733	98866	95233	92366	88733	100300	93800	95	28800	500	72960	100	1	18933904	18309	92.89	4.73	12	0.92	1041.00	20445.00	103100	20240507	-6.21	59900	20240119	61.44	103100	-6.21	20240507	59900	61.44	20240119	103100	-6.21	20240507	59900	61.44	20240119	2.73	N	237690	500	94 억		852115	N	N	11	N	00	N
86	20240516	120857	57	100.00	KSQ150		제약	N	N	N	N		N	97400	1400	2	1.46	15448844600	158150	49.46	98700	99200	95800	124800	67200	96000	97685.01	4.50	0	-14341	101733	98866	95233	92366	88733	100300	93800	95	28800	500	72960	100	1	18933904	18442	93.56	4.76	12	0.84	1041.00	20445.00	103100	20240507	-5.53	59900	20240119	62.60	103100	-5.53	20240507	59900	62.60	20240119	103100	-5.53	20240507	59900	62.60	20240119	2.73	N	237690	500	94 억		852115	N	N	11	N	00	N
87	20240516	110855	57	100.00	KSQ150		제약	N	N	N	N		N	97400	1400	2	1.46	14420754700	147597	46.16	98700	99200	95800	124800	67200	96000	97703.85	4.50	0	-11820	101733	98866	95233	92366	88733	100300	93800	95	28800	500	72960	100	1	18933904	18442	93.56	4.76	12	0.78	1041.00	20445.00	103100	20240507	-5.53	59900	20240119	62.60	103100	-5.53	20240507	59900	62.60	20240119	103100	-5.53	20240507	59900	62.60	20240119	2.73	N	237690	500	94 억		852115	N	N	11	N	00	N
88	20240516	100859	57	100.00	KSQ150		제약	N	N	N	N		N	97200	1200	2	1.25	12232063300	125116	39.13	98700	99200	95800	124800	67200	96000	97766.12	4.50	0	-9431	101733	98866	95233	92366	88733	100300	93800	95	28800	500	72960	100	1	18933904	18404	93.37	4.75	12	0.66	1041.00	20445.00	103100	20240507	-5.72	59900	20240119	62.27	103100	-5.72	20240507	59900	62.27	20240119	103100	-5.72	20240507	59900	62.27	20240119	2.73	N	237690	500	94 억		852115	N	N	11	N	00	N
89	20240516	090859	57	100.00	KSQ150		제약	N	N	N	N		N	97000	1000	2	1.04	3789096600	38695	12.10	98700	98800	96800	124800	67200	96000	97923.32	4.50	0	-12272	101733	98866	95233	92366	88733	100300	93800	95	28800	500	72960	100	1	18933904	18366	93.18	4.74	12	0.20	1041.00	20445.00	103100	20240507	-5.92	59900	20240119	61.94	103100	-5.92	20240507	59900	61.94	20240119	103100	-5.92	20240507	59900	61.94	20240119	2.73	N	237690	500	94 억		852115	N	N	11	N	00	N
90	20240514	160909	57	100.00	KSQ150		제약	N	N	N	N		N	96000	4800	2	5.26	30596284600	318057	164.21	93200	98100	91600	118500	63900	91200	96198.64	4.50	0	3705	97333	94266	91733	88666	86133	93000	87400	95	27300	500	69310	100	1	18933904	18177	92.22	4.70	12	1.68	1041.00	20445.00	103100	20240507	-6.89	59900	20240119	60.27	103100	-6.89	20240507	59900	60.27	20240119	103100	-6.89	20240507	59900	60.27	20240119	2.73	N	237690	500	94 억		852942	N	N	11	N	00	N
91	20240514	150912	57	100.00	KSQ150		제약	N	N	N	N		N	96400	5200	2	5.70	29345994000	305058	157.50	93200	98100	91600	118500	63900	91200	96198.08	4.50	0	6263	97333	94266	91733	88666	86133	93000	87400	95	27300	500	69310	100	1	18933904	18252	92.60	4.72	12	1.61	1041.00	20445.00	103100	20240507	-6.50	59900	20240119	60.93	103100	-6.50	20240507	59900	60.93	20240119	103100	-6.50	20240507	59900	60.93	20240119	2.73	N	237690	500	94 억		852942	N	N	0	N	00	N
92	20240514	140911	57	100.00	KSQ150		제약	N	N	N	N		N	96400	5200	2	5.70	27117363200	281884	145.54	93200	98100	91600	118500	63900	91200	96200.43	4.50	0	11862	97333	94266	91733	88666	86133	93000	87400	95	27300	500	69310	100	1	18933904	18252	92.60	4.72	12	1.49	1041.00	20445.00	103100	20240507	-6.50	59900	20240119	60.93	103100	-6.50	20240507	59900	60.93	20240119	103100	-6.50	20240507	59900	60.93	20240119	2.73	N	237690	500	94 억		852942	N	N	0	N	00	N
93	20240514	130912	57	100.00	KSQ150		제약	N	N	N	N		N	96500	5300	2	5.81	24966492800	259691	134.08	93200	98100	91600	118500	63900	91200	96139.23	4.50	0	15588	97333	94266	91733	88666	86133	93000	87400	95	27300	500	69310	100	1	18933904	18271	92.70	4.72	12	1.37	1041.00	20445.00	103100	20240507	-6.40	59900	20240119	61.10	103100	-6.40	20240507	59900	61.10	20240119	103100	-6.40	20240507	59900	61.10	20240119	2.73	N	237690	500	94 억		852942	N	N	0	N	00	N
94	20240514	120908	57	100.00	KSQ150		제약	N	N	N	N		N	97100	5900	2	6.47	23332479600	242811	125.36	93200	98100	91600	118500	63900	91200	96093.17	4.50	0	17149	97333	94266	91733	88666	86133	93000	87400	95	27300	500	69310	100	1	18933904	18385	93.28	4.75	12	1.28	1041.00	20445.00	103100	20240507	-5.82	59900	20240119	62.10	103100	-5.82	20240507	59900	62.10	20240119	103100	-5.82	20240507	59900	62.10	20240119	2.73	N	237690	500	94 억		852942	N	N	0	N	00	N
95	20240514	110909	57	100.00	KSQ150		제약	N	N	N	N		N	96400	5200	2	5.70	20371730600	212296	109.61	93200	98100	91600	118500	63900	91200	95959.09	4.50	0	20790	97333	94266	91733	88666	86133	93000	87400	95	27300	500	69310	100	1	18933904	18252	92.60	4.72	12	1.12	1041.00	20445.00	103100	20240507	-6.50	59900	20240119	60.93	103100	-6.50	20240507	59900	60.93	20240119	103100	-6.50	20240507	59900	60.93	20240119	2.73	N	237690	500	94 억		852942	N	N	0	N	00	N
96	20240514	100907	57	100.00	KSQ150		제약	N	N	N	N		N	96100	4900	2	5.37	17172115500	179021	92.43	93200	98100	91600	118500	63900	91200	95922.35	4.50	0	16929	97333	94266	91733	88666	86133	93000	87400	95	27300	500	69310	100	1	18933904	18195	92.32	4.70	12	0.95	1041.00	20445.00	103100	20240507	-6.79	59900	20240119	60.43	103100	-6.79	20240507	59900	60.43	20240119	103100	-6.79	20240507	59900	60.43	20240119	2.73	N	237690	500	94 억		852942	N	N	0	N	00	N
97	20240514	090908	57	100.00	KSQ150		제약	N	N	N	N		N	93200	2000	2	2.19	1612584400	17329	8.95	93200	93700	91600	118500	63900	91200	93056.98	4.50	0	1377	97333	94266	91733	88666	86133	93000	87400	95	27300	500	69310	100	1	18933904	17646	89.53	4.56	12	0.09	1041.00	20445.00	103100	20240507	-9.60	59900	20240119	55.59	103100	-9.60	20240507	59900	55.59	20240119	103100	-9.60	20240507	59900	55.59	20240119	2.73	N	237690	500	94 억		852942	N	N	0	N	00	N
98	20240513	160907	57	100.00	KSQ150		제약	N	N	N	N		N	91200	0	3	0.00	17666357900	192680	166.36	91500	94800	89200	118500	63900	91200	91688.60	4.37	0	5406	94000	92600	91900	90500	89800	92250	90150	95	27300	500	69310	100	1	18933904	17268	87.61	4.46	12	1.02	1041.00	20445.00	103100	20240507	-11.54	59900	20240119	52.25	103100	-11.54	20240507	59900	52.25	20240119	103100	-11.54	20240507	59900	52.25	20240119	2.78	N	237690	500	94 억		828091	N	N	204	N	00	N
99	20240513	150909	57	100.00	KSQ150		제약	N	N	N	N		N	91300	100	2	0.11	17162607300	187159	161.60	91500	94800	89200	118500	63900	91200	91700.68	4.37	0	5723	94000	92600	91900	90500	89800	92250	90150	95	27300	500	69310	100	1	18933904	17287	87.70	4.47	12	0.99	1041.00	20445.00	103100	20240507	-11.45	59900	20240119	52.42	103100	-11.45	20240507	59900	52.42	20240119	103100	-11.45	20240507	59900	52.42	20240119	2.78	N	237690	500	94 억		828091	N	N	204	N	00	N
100	20240513	140909	57	100.00	KSQ150		제약	N	N	N	N		N	91000	-200	5	-0.22	16136765600	175910	151.88	91500	94800	89200	118500	63900	91200	91733.08	4.37	0	4870	94000	92600	91900	90500	89800	92250	90150	95	27300	500	69310	100	1	18933904	17230	87.42	4.45	12	0.93	1041.00	20445.00	103100	20240507	-11.74	59900	20240119	51.92	103100	-11.74	20240507	59900	51.92	20240119	103100	-11.74	20240507	59900	51.92	20240119	2.78	N	237690	500	94 억		828091	N	N	204	N	00	N
101	20240513	130903	57	100.00	KSQ150		제약	N	N	N	N		N	91400	200	2	0.22	15085627400	164397	141.94	91500	94800	89200	118500	63900	91200	91763.40	4.37	0	6775	94000	92600	91900	90500	89800	92250	90150	95	27300	500	69310	100	1	18933904	17306	87.80	4.47	12	0.87	1041.00	20445.00	103100	20240507	-11.35	59900	20240119	52.59	103100	-11.35	20240507	59900	52.59	20240119	103100	-11.35	20240507	59900	52.59	20240119	2.78	N	237690	500	94 억		828091	N	N	204	N	00	N
102	20240513	120907	57	100.00	KSQ150		제약	N	N	N	N		N	90800	-400	5	-0.44	13947822000	151913	131.17	91500	94800	89200	118500	63900	91200	91814.54	4.37	0	8507	94000	92600	91900	90500	89800	92250	90150	95	27300	500	69310	100	1	18933904	17192	87.22	4.44	12	0.80	1041.00	20445.00	103100	20240507	-11.93	59900	20240119	51.59	103100	-11.93	20240507	59900	51.59	20240119	103100	-11.93	20240507	59900	51.59	20240119	2.78	N	237690	500	94 억		828091	N	N	204	N	00	N
103	20240513	110906	57	100.00	KSQ150		제약	N	N	N	N		N	90400	-800	5	-0.88	12780911900	139029	120.04	91500	94800	89200	118500	63900	91200	91929.83	4.37	0	11047	94000	92600	91900	90500	89800	92250	90150	95	27300	500	69310	100	1	18933904	17116	86.84	4.42	12	0.73	1041.00	20445.00	103100	20240507	-12.32	59900	20240119	50.92	103100	-12.32	20240507	59900	50.92	20240119	103100	-12.32	20240507	59900	50.92	20240119	2.78	N	237690	500	94 억		828091	N	N	204	N	00	N
104	20240513	100905	57	100.00	KSQ150		제약	N	N	N	N		N	93500	2300	2	2.52	6271214700	67058	57.90	91500	94800	91500	118500	63900	91200	93519.26	4.37	0	980	94000	92600	91900	90500	89800	92250	90150	95	27300	500	69310	100	1	18933904	17703	89.82	4.57	12	0.35	1041.00	20445.00	103100	20240507	-9.31	59900	20240119	56.09	103100	-9.31	20240507	59900	56.09	20240119	103100	-9.31	20240507	59900	56.09	20240119	2.78	N	237690	500	94 억		828091	N	N	204	N	00	N
105	20240513	090909	57	100.00	KSQ150		제약	N	N	N	N		N	94200	3000	2	3.29	2977284700	31751	27.41	91500	94800	91500	118500	63900	91200	93769.79	4.37	0	3631	94000	92600	91900	90500	89800	92250	90150	95	27300	500	69310	100	1	18933904	17836	90.49	4.61	12	0.17	1041.00	20445.00	103100	20240507	-8.63	59900	20240119	57.26	103100	-8.63	20240507	59900	57.26	20240119	103100	-8.63	20240507	59900	57.26	20240119	2.78	N	237690	500	94 억		828091	N	N	204	N	00	N
106	20240510	160841	57	100.00	KSQ150		제약	N	N	N	N		N	91200	-1400	5	-1.51	10541594100	114373	51.71	92500	93300	91200	120300	64900	92600	92172.17	4.47	0	-14772	95400	94000	91900	90500	88400	92950	89450	95	27700	500	70370	100	1	18933904	17268	87.61	4.46	12	0.60	1041.00	20445.00	103100	20240507	-11.54	59900	20240119	52.25	103100	-11.54	20240507	59900	52.25	20240119	103100	-11.54	20240507	59900	52.25	20240119	2.75	N	237690	500	94 억		845699	N	N	204	N	00	N
107	20240510	150850	57	100.00	KSQ150		제약	N	N	N	N		N	91400	-1200	5	-1.30	9516250300	103148	46.63	92500	93300	91200	120300	64900	92600	92257.92	4.47	0	-14881	95400	94000	91900	90500	88400	92950	89450	95	27700	500	70370	100	1	18933904	17306	87.80	4.47	12	0.54	1041.00	20445.00	103100	20240507	-11.35	59900	20240119	52.59	103100	-11.35	20240507	59900	52.59	20240119	103100	-11.35	20240507	59900	52.59	20240119	2.75	N	237690	500	94 억		845699	N	N	123	N	00	N
108	20240510	140851	57	100.00	KSQ150		제약	N	N	N	N		N	92500	-100	5	-0.11	7577448000	82098	37.12	92500	93300	91200	120300	64900	92600	92297.27	4.47	0	-12844	95400	94000	91900	90500	88400	92950	89450	95	27700	500	70370	100	1	18933904	17514	88.86	4.52	12	0.43	1041.00	20445.00	103100	20240507	-10.28	59900	20240119	54.42	103100	-10.28	20240507	59900	54.42	20240119	103100	-10.28	20240507	59900	54.42	20240119	2.75	N	237690	500	94 억		845699	N	N	123	N	00	N
109	20240510	130843	57	100.00	KSQ150		제약	N	N	N	N		N	92500	-100	5	-0.11	6659491700	72165	32.63	92500	93300	91200	120300	64900	92600	92281.07	4.47	0	-11477	95400	94000	91900	90500	88400	92950	89450	95	27700	500	70370	100	1	18933904	17514	88.86	4.52	12	0.38	1041.00	20445.00	103100	20240507	-10.28	59900	20240119	54.42	103100	-10.28	20240507	59900	54.42	20240119	103100	-10.28	20240507	59900	54.42	20240119	2.75	N	237690	500	94 억		845699	N	N	123	N	00	N
110	20240510	120839	57	100.00	KSQ150		제약	N	N	N	N		N	92000	-600	5	-0.65	5825638900	63134	28.54	92500	93300	91200	120300	64900	92600	92273.74	4.47	0	-9898	95400	94000	91900	90500	88400	92950	89450	95	27700	500	70370	100	1	18933904	17419	88.38	4.50	12	0.33	1041.00	20445.00	103100	20240507	-10.77	59900	20240119	53.59	103100	-10.77	20240507	59900	53.59	20240119	103100	-10.77	20240507	59900	53.59	20240119	2.75	N	237690	500	94 억		845699	N	N	123	N	00	N
111	20240510	110843	57	100.00	KSQ150		제약	N	N	N	N		N	92500	-100	5	-0.11	4780146500	51808	23.42	92500	93300	91200	120300	64900	92600	92266.00	4.47	0	-6855	95400	94000	91900	90500	88400	92950	89450	95	27700	500	70370	100	1	18933904	17514	88.86	4.52	12	0.27	1041.00	20445.00	103100	20240507	-10.28	59900	20240119	54.42	103100	-10.28	20240507	59900	54.42	20240119	103100	-10.28	20240507	59900	54.42	20240119	2.75	N	237690	500	94 억		845699	N	N	123	N	00	N
112	20240510	100842	57	100.00	KSQ150		제약	N	N	N	N		N	92500	-100	5	-0.11	3196209500	34728	15.70	92500	93300	91200	120300	64900	92600	92034.08	4.47	0	-6942	95400	94000	91900	90500	88400	92950	89450	95	27700	500	70370	100	1	18933904	17514	88.86	4.52	12	0.18	1041.00	20445.00	103100	20240507	-10.28	59900	20240119	54.42	103100	-10.28	20240507	59900	54.42	20240119	103100	-10.28	20240507	59900	54.42	20240119	2.75	N	237690	500	94 억		845699	N	N	123	N	00	N
113	20240510	090844	57	100.00	KSQ150		제약	N	N	N	N		N	92300	-300	5	-0.32	949867300	10280	4.65	92500	93300	91500	120300	64900	92600	92397.81	4.47	0	-2323	95400	94000	91900	90500	88400	92950	89450	95	27700	500	70370	100	1	18933904	17476	88.66	4.51	12	0.05	1041.00	20445.00	103100	20240507	-10.48	59900	20240119	54.09	103100	-10.48	20240507	59900	54.09	20240119	103100	-10.48	20240507	59900	54.09	20240119	2.75	N	237690	500	94 억		845699	N	N	123	N	00	N
114	20240509	160900	57	100.00	KSQ150		제약	N	N	N	N		N	92600	-200	5	-0.22	20126182000	219294	61.05	92700	93300	89800	120600	65000	92800	91776.33	4.51	0	-21349	100866	96832	94466	90432	88066	95650	89250	95	27800	500	70520	100	1	18933904	17533	88.95	4.53	12	1.16	1041.00	20445.00	103100	20240507	-10.18	59900	20240119	54.59	103100	-10.18	20240507	59900	54.59	20240119	103100	-10.18	20240507	59900	54.59	20240119	2.70	N	237690	500	94 억		853181	N	N	123	N	00	N
115	20240509	150859	57	100.00	KSQ150		제약	N	N	N	N		N	92800	0	3	0.00	19334663300	210750	58.67	92700	93300	89800	120600	65000	92800	91742.02	4.51	0	-18780	100866	96832	94466	90432	88066	95650	89250	95	27800	500	70520	100	1	18933904	17571	89.15	4.54	12	1.11	1041.00	20445.00	103100	20240507	-9.99	59900	20240119	54.92	103100	-9.99	20240507	59900	54.92	20240119	103100	-9.99	20240507	59900	54.92	20240119	2.70	N	237690	500	94 억		853181	N	N	142	N	00	N
116	20240509	140804	57	100.00	KSQ150		제약	N	N	N	N		N	93000	200	2	0.22	17483902500	190822	53.12	92700	93300	89800	120600	65000	92800	91623.95	4.51	0	-11926	100866	96832	94466	90432	88066	95650	89250	95	27800	500	70520	100	1	18933904	17609	89.34	4.55	12	1.01	1041.00	20445.00	103100	20240507	-9.80	59900	20240119	55.26	103100	-9.80	20240507	59900	55.26	20240119	103100	-9.80	20240507	59900	55.26	20240119	2.70	N	237690	500	94 억		853181	N	N	142	N	00	N
117	20240509	130844	57	100.00	KSQ150		제약	N	N	N	N		N	92500	-300	5	-0.32	16079386500	175706	48.91	92700	93300	89800	120600	65000	92800	91512.79	4.51	0	-9546	100866	96832	94466	90432	88066	95650	89250	95	27800	500	70520	100	1	18933904	17514	88.86	4.52	12	0.93	1041.00	20445.00	103100	20240507	-10.28	59900	20240119	54.42	103100	-10.28	20240507	59900	54.42	20240119	103100	-10.28	20240507	59900	54.42	20240119	2.70	N	237690	500	94 억		853181	N	N	142	N	00	N
118	20240509	120842	57	100.00	KSQ150		제약	N	N	N	N		N	93000	200	2	0.22	14962376300	163673	45.56	92700	93300	89800	120600	65000	92800	91416.01	4.51	0	-6095	100866	96832	94466	90432	88066	95650	89250	95	27800	500	70520	100	1	18933904	17609	89.34	4.55	12	0.86	1041.00	20445.00	103100	20240507	-9.80	59900	20240119	55.26	103100	-9.80	20240507	59900	55.26	20240119	103100	-9.80	20240507	59900	55.26	20240119	2.70	N	237690	500	94 억		853181	N	N	142	N	00	N
119	20240509	110830	57	100.00	KSQ150		제약	N	N	N	N		N	93100	300	2	0.32	13185811500	144567	40.24	92700	93300	89800	120600	65000	92800	91208.66	4.51	0	-1976	100866	96832	94466	90432	88066	95650	89250	95	27800	500	70520	100	1	18933904	17627	89.43	4.55	12	0.76	1041.00	20445.00	103100	20240507	-9.70	59900	20240119	55.43	103100	-9.70	20240507	59900	55.43	20240119	103100	-9.70	20240507	59900	55.43	20240119	2.70	N	237690	500	94 억		853181	N	N	142	N	00	N
120	20240509	100834	57	100.00	KSQ150		제약	N	N	N	N		N	90500	-2300	5	-2.48	9146047300	100817	28.06	92700	92800	89800	120600	65000	92800	90718.66	4.51	0	5293	100866	96832	94466	90432	88066	95650	89250	95	27800	500	70520	100	1	18933904	17135	86.94	4.43	12	0.53	1041.00	20445.00	103100	20240507	-12.22	59900	20240119	51.09	103100	-12.22	20240507	59900	51.09	20240119	103100	-12.22	20240507	59900	51.09	20240119	2.70	N	237690	500	94 억		853181	N	N	142	N	00	N
121	20240509	090830	57	100.00	KSQ150		제약	N	N	N	N		N	90700	-2100	5	-2.26	2533630600	27715	7.72	92700	92800	90600	120600	65000	92800	91415.76	4.51	0	1028	100866	96832	94466	90432	88066	95650	89250	95	27800	500	70520	100	1	18933904	17173	87.13	4.44	12	0.15	1041.00	20445.00	103100	20240507	-12.03	59900	20240119	51.42	103100	-12.03	20240507	59900	51.42	20240119	103100	-12.03	20240507	59900	51.42	20240119	2.70	N	237690	500	94 억		853181	N	N	142	N	00	N
122	20240508	160824	57	100.00	KSQ150		제약	N	N	N	N		N	92800	-7000	5	-7.01	33887642500	357274	63.66	97700	98500	92100	129700	69900	99800	94853.81	4.76	0	-60008	106666	103232	99666	96232	92666	101450	94450	95	29900	500	75840	100	1	18933904	17571	89.15	4.54	12	1.89	1041.00	20445.00	103100	20240507	-9.99	59900	20240119	54.92	103100	-9.99	20240507	59900	54.92	20240119	103100	-9.99	20240507	59900	54.92	20240119	2.86	N	237690	500	94 억		901713	N	N	142	N	00	N
123	20240508	150830	57	100.00	KSQ150		제약	N	N	N	N		N	93300	-6500	5	-6.51	32108257800	338138	60.25	97700	98500	92100	129700	69900	99800	94954.07	4.76	0	-56900	106666	103232	99666	96232	92666	101450	94450	95	29900	500	75840	100	1	18933904	17665	89.63	4.56	12	1.79	1041.00	20445.00	103100	20240507	-9.51	59900	20240119	55.76	103100	-9.51	20240507	59900	55.76	20240119	103100	-9.51	20240507	59900	55.76	20240119	2.86	N	237690	500	94 억		901713	N	N	596	N	00	N
124	20240508	140824	57	100.00	KSQ150		제약	N	N	N	N		N	95000	-4800	5	-4.81	29512115100	310505	55.33	97700	98500	92100	129700	69900	99800	95043.39	4.76	0	-48313	106666	103232	99666	96232	92666	101450	94450	95	29900	500	75840	100	1	18933904	17987	91.26	4.65	12	1.64	1041.00	20445.00	103100	20240507	-7.86	59900	20240119	58.60	103100	-7.86	20240507	59900	58.60	20240119	103100	-7.86	20240507	59900	58.60	20240119	2.86	N	237690	500	94 억		901713	N	N	596	N	00	N
125	20240508	130821	57	100.00	KSQ150		제약	N	N	N	N		N	93300	-6500	5	-6.51	26412013600	277436	49.44	97700	98500	92100	129700	69900	99800	95198.06	4.76	0	-39260	106666	103232	99666	96232	92666	101450	94450	95	29900	500	75840	100	1	18933904	17665	89.63	4.56	12	1.47	1041.00	20445.00	103100	20240507	-9.51	59900	20240119	55.76	103100	-9.51	20240507	59900	55.76	20240119	103100	-9.51	20240507	59900	55.76	20240119	2.86	N	237690	500	94 억		901713	N	N	596	N	00	N
126	20240508	120821	57	100.00	KSQ150		제약	N	N	N	N		N	93400	-6400	5	-6.41	21565439800	225346	40.15	97700	98500	93400	129700	69900	99800	95696.69	4.76	0	-32907	106666	103232	99666	96232	92666	101450	94450	95	29900	500	75840	100	1	18933904	17684	89.72	4.57	12	1.19	1041.00	20445.00	103100	20240507	-9.41	59900	20240119	55.93	103100	-9.41	20240507	59900	55.93	20240119	103100	-9.41	20240507	59900	55.93	20240119	2.86	N	237690	500	94 억		901713	N	N	596	N	00	N
127	20240508	110900	57	100.00	KSQ150		제약	N	N	N	N		N	94400	-5400	5	-5.41	17860039300	185890	33.12	97700	98500	94200	129700	69900	99800	96075.73	4.76	0	-21737	106666	103232	99666	96232	92666	101450	94450	95	29900	500	75840	100	1	18933904	17874	90.68	4.62	12	0.98	1041.00	20445.00	103100	20240507	-8.44	59900	20240119	57.60	103100	-8.44	20240507	59900	57.60	20240119	103100	-8.44	20240507	59900	57.60	20240119	2.86	N	237690	500	94 억		901713	N	N	596	N	00	N
128	20240508	100830	57	100.00	KSQ150		제약	N	N	N	N		N	96400	-3400	5	-3.41	14344328600	148902	26.53	97700	98500	94600	129700	69900	99800	96330.76	4.76	0	-10668	106666	103232	99666	96232	92666	101450	94450	95	29900	500	75840	100	1	18933904	18252	92.60	4.72	12	0.79	1041.00	20445.00	103100	20240507	-6.50	59900	20240119	60.93	103100	-6.50	20240507	59900	60.93	20240119	103100	-6.50	20240507	59900	60.93	20240119	2.86	N	237690	500	94 억		901713	N	N	596	N	00	N
129	20240508	090833	57	100.00	KSQ150		제약	N	N	N	N		N	98200	-1600	5	-1.60	3701463600	37992	6.77	97700	98500	96300	129700	69900	99800	97418.67	4.76	0	1026	106666	103232	99666	96232	92666	101450	94450	95	29900	500	75840	100	1	18933904	18593	94.33	4.80	12	0.20	1041.00	20445.00	103100	20240507	-4.75	59900	20240119	63.94	103100	-4.75	20240507	59900	63.94	20240119	103100	-4.75	20240507	59900	63.94	20240119	2.86	N	237690	500	94 억		901713	N	N	596	N	00	N
130	20240503	160848	57	100.00	KSQ150		제약	N	N	N	N		N	96500	7700	2	8.67	40160697400	425921	101.39	89400	97000	88600	115400	62200	88800	94287.84	5.31	0	36845	100133	94466	89733	84066	79333	92100	81700	95	26600	500	67480	100	1	18933904	18271	92.70	4.72	12	2.25	1041.00	20445.00	99000	20240318	-2.53	59900	20240119	61.10	99000	-2.53	20240318	59900	61.10	20240119	99000	-2.53	20240318	59900	61.10	20240119	2.57	N	237690	500	94 억		1006016	N	N	559	N	00	N
131	20240503	150848	57	100.00	KSQ150		제약	N	N	N	N		N	95800	7000	2	7.88	37693931200	400282	95.29	89400	97000	88600	115400	62200	88800	94172.69	5.31	0	36736	100133	94466	89733	84066	79333	92100	81700	95	26600	500	67480	100	1	18933904	18139	92.03	4.69	12	2.11	1041.00	20445.00	99000	20240318	-3.23	59900	20240119	59.93	99000	-3.23	20240318	59900	59.93	20240119	99000	-3.23	20240318	59900	59.93	20240119	2.57	N	237690	500	94 억		1006016	N	N	32	N	00	N
132	20240503	140849	57	100.00	KSQ150		제약	N	N	N	N		N	96300	7500	2	8.45	33530951600	356751	84.92	89400	97000	88600	115400	62200	88800	93994.41	5.31	0	36409	100133	94466	89733	84066	79333	92100	81700	95	26600	500	67480	100	1	18933904	18233	92.51	4.71	12	1.88	1041.00	20445.00	99000	20240318	-2.73	59900	20240119	60.77	99000	-2.73	20240318	59900	60.77	20240119	99000	-2.73	20240318	59900	60.77	20240119	2.57	N	237690	500	94 억		1006016	N	N	32	N	00	N
133	20240503	130849	57	100.00	KSQ150		제약	N	N	N	N		N	95800	7000	2	7.88	26162794200	280194	66.70	89400	95800	88600	115400	62200	88800	93379.04	5.31	0	26511	100133	94466	89733	84066	79333	92100	81700	95	26600	500	67480	100	1	18933904	18139	92.03	4.69	12	1.48	1041.00	20445.00	99000	20240318	-3.23	59900	20240119	59.93	99000	-3.23	20240318	59900	59.93	20240119	99000	-3.23	20240318	59900	59.93	20240119	2.57	N	237690	500	94 억		1006016	N	N	32	N	00	N
134	20240503	120847	57	100.00	KSQ150		제약	N	N	N	N		N	95300	6500	2	7.32	22849152900	245527	58.45	89400	95600	88600	115400	62200	88800	93067.18	5.31	0	25724	100133	94466	89733	84066	79333	92100	81700	95	26600	500	67480	100	1	18933904	18044	91.55	4.66	12	1.30	1041.00	20445.00	99000	20240318	-3.74	59900	20240119	59.10	99000	-3.74	20240318	59900	59.10	20240119	99000	-3.74	20240318	59900	59.10	20240119	2.57	N	237690	500	94 억		1006016	N	N	32	N	00	N
135	20240503	110845	57	100.00	KSQ150		제약	N	N	N	N		N	93800	5000	2	5.63	16442289000	177796	42.32	89400	94500	88600	115400	62200	88800	92484.97	5.31	0	8118	100133	94466	89733	84066	79333	92100	81700	95	26600	500	67480	100	1	18933904	17760	90.11	4.59	12	0.94	1041.00	20445.00	99000	20240318	-5.25	59900	20240119	56.59	99000	-5.25	20240318	59900	56.59	20240119	99000	-5.25	20240318	59900	56.59	20240119	2.57	N	237690	500	94 억		1006016	N	N	32	N	00	N
136	20240503	100843	57	100.00	KSQ150		제약	N	N	N	N		N	93900	5100	2	5.74	12725960400	138165	32.89	89400	94500	88600	115400	62200	88800	92114.58	5.31	0	8001	100133	94466	89733	84066	79333	92100	81700	95	26600	500	67480	100	1	18933904	17779	90.20	4.59	12	0.73	1041.00	20445.00	99000	20240318	-5.15	59900	20240119	56.76	99000	-5.15	20240318	59900	56.76	20240119	99000	-5.15	20240318	59900	56.76	20240119	2.57	N	237690	500	94 억		1006016	N	N	32	N	00	N
137	20240503	090840	57	100.00	KSQ150		제약	N	N	N	N		N	89000	200	2	0.23	2370345900	26373	6.28	89400	91200	88600	115400	62200	88800	89890.86	5.31	0	-2440	100133	94466	89733	84066	79333	92100	81700	95	26600	500	67480	100	1	18933904	16851	85.49	4.35	12	0.14	1041.00	20445.00	99000	20240318	-10.10	59900	20240119	48.58	99000	-10.10	20240318	59900	48.58	20240119	99000	-10.10	20240318	59900	48.58	20240119	2.57	N	237690	500	94 억		1006016	N	N	32	N	00	N
138	20240502	160834	57	100.00	KSQ150		제약	N	N	N	N		N	88800	-4600	5	-4.93	38100201800	418552	51.85	93100	95400	85000	121400	65400	93400	91028.21	5.25	0	-20397	103933	98666	93733	88466	83533	101300	91100	95	28000	500	70980	100	1	18933904	16813	85.30	4.34	12	2.21	1041.00	20445.00	99000	20240318	-10.30	59900	20240119	48.25	99000	-10.30	20240318	59900	48.25	20240119	99000	-10.30	20240318	59900	48.25	20240119	2.56	N	237690	500	94 억		993306	N	N	32	N	00	N
139	20240502	150840	57	100.00	KSQ150		제약	N	N	N	N		N	89100	-4300	5	-4.60	36173998000	396818	49.16	93100	95400	85000	121400	65400	93400	91158.19	5.25	0	-24094	103933	98666	93733	88466	83533	101300	91100	95	28000	500	70980	100	1	18933904	16870	85.59	4.36	12	2.10	1041.00	20445.00	99000	20240318	-10.00	59900	20240119	48.75	99000	-10.00	20240318	59900	48.75	20240119	99000	-10.00	20240318	59900	48.75	20240119	2.56	N	237690	500	94 억		993306	N	N	474	N	00	N
140	20240502	140835	57	100.00	KSQ150		제약	N	N	N	N		N	91700	-1700	5	-1.82	26710769700	292277	36.21	93100	95400	85000	121400	65400	93400	91386.13	5.25	0	-16276	103933	98666	93733	88466	83533	101300	91100	95	28000	500	70980	100	1	18933904	17362	88.09	4.49	12	1.54	1041.00	20445.00	99000	20240318	-7.37	59900	20240119	53.09	99000	-7.37	20240318	59900	53.09	20240119	99000	-7.37	20240318	59900	53.09	20240119	2.56	N	237690	500	94 억		993306	N	N	474	N	00	N
141	20240502	130833	57	100.00	KSQ150		제약	N	N	N	N		N	94400	1000	2	1.07	11251148600	120342	14.91	93100	95400	91700	121400	65400	93400	93493.39	5.25	0	-13533	103933	98666	93733	88466	83533	101300	91100	95	28000	500	70980	100	1	18933904	17874	90.68	4.62	12	0.64	1041.00	20445.00	99000	20240318	-4.65	59900	20240119	57.60	99000	-4.65	20240318	59900	57.60	20240119	99000	-4.65	20240318	59900	57.60	20240119	2.56	N	237690	500	94 억		993306	N	N	474	N	00	N
142	20240502	120830	57	100.00	KSQ150		제약	N	N	N	N		N	94100	700	2	0.75	10365030600	110931	13.74	93100	95400	91700	121400	65400	93400	93436.85	5.25	0	-11730	103933	98666	93733	88466	83533	101300	91100	95	28000	500	70980	100	1	18933904	17817	90.39	4.60	12	0.59	1041.00	20445.00	99000	20240318	-4.95	59900	20240119	57.10	99000	-4.95	20240318	59900	57.10	20240119	99000	-4.95	20240318	59900	57.10	20240119	2.56	N	237690	500	94 억		993306	N	N	474	N	00	N
143	20240502	110829	57	100.00	KSQ150		제약	N	N	N	N		N	94100	700	2	0.75	8033684200	86279	10.69	93100	95400	91700	121400	65400	93400	93111.68	5.25	0	-6273	103933	98666	93733	88466	83533	101300	91100	95	28000	500	70980	100	1	18933904	17817	90.39	4.60	12	0.46	1041.00	20445.00	99000	20240318	-4.95	59900	20240119	57.10	99000	-4.95	20240318	59900	57.10	20240119	99000	-4.95	20240318	59900	57.10	20240119	2.56	N	237690	500	94 억		993306	N	N	474	N	00	N
144	20240502	100828	57	100.00	KSQ150		제약	N	N	N	N		N	92500	-900	5	-0.96	5557468200	59836	7.41	93100	95400	91700	121400	65400	93400	92875.26	5.25	0	-3775	103933	98666	93733	88466	83533	101300	91100	95	28000	500	70980	100	1	18933904	17514	88.86	4.52	12	0.32	1041.00	20445.00	99000	20240318	-6.57	59900	20240119	54.42	99000	-6.57	20240318	59900	54.42	20240119	99000	-6.57	20240318	59900	54.42	20240119	2.56	N	237690	500	94 억		993306	N	N	474	N	00	N
145	20240502	090827	57	100.00	KSQ150		제약	N	N	N	N		N	92700	-700	5	-0.75	2205003600	23502	2.91	93100	95400	92700	121400	65400	93400	93828.35	5.25	0	-2296	103933	98666	93733	88466	83533	101300	91100	95	28000	500	70980	100	1	18933904	17552	89.05	4.53	12	0.12	1041.00	20445.00	99000	20240318	-6.36	59900	20240119	54.76	99000	-6.36	20240318	59900	54.76	20240119	99000	-6.36	20240318	59900	54.76	20240119	2.56	N	237690	500	94 억		993306	N	N	474	N	00	N