KissMeData/298380/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	161144	57	100.00	KSQ150		제약	N	N	N	N		N	22650	-650	5	-2.79	13560285650	600703	251.31	23850	23850	22200	30250	16350	23300	22573.91	9.02	0	79045	24066	23682	23266	22882	22466	23875	23075	239	6950	500	17240	50	1	47892539	10848	-411.82	14.64	12	1.25	-55.00	1547.00	30500	20240313	-25.74	15370	20231024	47.36	30500	-25.74	20240313	18960	19.46	20240208	30500	-25.74	20240313	15370	47.36	20231024	3.40	N	298380	500	239 억		4320024	N	N	568	N	00	N
3	20240531	151145	57	100.00	KSQ150		제약	N	N	N	N		N	22550	-750	5	-3.22	12567521750	556807	232.95	23850	23850	22200	30250	16350	23300	22570.65	9.02	0	70260	24066	23682	23266	22882	22466	23875	23075	239	6950	500	17240	50	1	47892539	10800	-410.00	14.58	12	1.16	-55.00	1547.00	30500	20240313	-26.07	15370	20231024	46.71	30500	-26.07	20240313	18960	18.93	20240208	30500	-26.07	20240313	15370	46.71	20231024	3.40	N	298380	500	239 억		4320024	N	N	148	N	00	N
4	20240531	141143	57	100.00	KSQ150		제약	N	N	N	N		N	22250	-1050	5	-4.51	10122035750	447817	187.35	23850	23850	22200	30250	16350	23300	22603.01	9.02	0	19713	24066	23682	23266	22882	22466	23875	23075	239	6950	500	17240	50	1	47892539	10656	-404.55	14.38	12	0.94	-55.00	1547.00	30500	20240313	-27.05	15370	20231024	44.76	30500	-27.05	20240313	18960	17.35	20240208	30500	-27.05	20240313	15370	44.76	20231024	3.40	N	298380	500	239 억		4320024	N	N	148	N	00	N
5	20240531	131147	57	100.00	KSQ150		제약	N	N	N	N		N	22350	-950	5	-4.08	8414616000	371423	155.39	23850	23850	22200	30250	16350	23300	22655.01	9.02	0	1539	24066	23682	23266	22882	22466	23875	23075	239	6950	500	17240	50	1	47892539	10704	-406.36	14.45	12	0.78	-55.00	1547.00	30500	20240313	-26.72	15370	20231024	45.41	30500	-26.72	20240313	18960	17.88	20240208	30500	-26.72	20240313	15370	45.41	20231024	3.40	N	298380	500	239 억		4320024	N	N	148	N	00	N
6	20240531	121149	57	100.00	KSQ150		제약	N	N	N	N		N	22450	-850	5	-3.65	6526695200	286828	120.00	23850	23850	22300	30250	16350	23300	22754.67	9.02	0	168	24066	23682	23266	22882	22466	23875	23075	239	6950	500	17240	50	1	47892539	10752	-408.18	14.51	12	0.60	-55.00	1547.00	30500	20240313	-26.39	15370	20231024	46.06	30500	-26.39	20240313	18960	18.41	20240208	30500	-26.39	20240313	15370	46.06	20231024	3.40	N	298380	500	239 억		4320024	N	N	148	N	00	N
7	20240531	111146	57	100.00	KSQ150		제약	N	N	N	N		N	22550	-750	5	-3.22	5437873900	238418	99.75	23850	23850	22300	30250	16350	23300	22808.08	9.02	0	-7803	24066	23682	23266	22882	22466	23875	23075	239	6950	500	17240	50	1	47892539	10800	-410.00	14.58	12	0.50	-55.00	1547.00	30500	20240313	-26.07	15370	20231024	46.71	30500	-26.07	20240313	18960	18.93	20240208	30500	-26.07	20240313	15370	46.71	20231024	3.40	N	298380	500	239 억		4320024	N	N	148	N	00	N
8	20240531	101142	57	100.00	KSQ150		제약	N	N	N	N		N	22850	-450	5	-1.93	2315656050	99846	41.77	23850	23850	22800	30250	16350	23300	23192.24	9.02	0	-14954	24066	23682	23266	22882	22466	23875	23075	239	6950	500	17240	50	1	47892539	10943	-415.45	14.77	12	0.21	-55.00	1547.00	30500	20240313	-25.08	15370	20231024	48.67	30500	-25.08	20240313	18960	20.52	20240208	30500	-25.08	20240313	15370	48.67	20231024	3.40	N	298380	500	239 억		4320024	N	N	148	N	00	N
9	20240531	091149	57	100.00	KSQ150		제약	N	N	N	N		N	23450	150	2	0.64	516400000	21969	9.19	23850	23850	23300	30250	16350	23300	23506.19	9.02	0	-1896	24066	23682	23266	22882	22466	23875	23075	239	6950	500	17240	50	1	47892539	11231	-426.36	15.16	12	0.05	-55.00	1547.00	30500	20240313	-23.11	15370	20231024	52.57	30500	-23.11	20240313	18960	23.68	20240208	30500	-23.11	20240313	15370	52.57	20231024	3.40	N	298380	500	239 억		4320024	N	N	148	N	00	N
10	20240530	161141	57	100.00	KSQ150		제약	N	N	N	N		N	23300	200	2	0.87	5496107550	236589	89.59	22850	23650	22850	30000	16200	23100	23230.61	8.99	0	33745	24166	23632	23266	22732	22366	23450	22550	239	6900	500	17090	50	1	47892539	11159	-423.64	15.06	12	0.49	-55.00	1547.00	30500	20240313	-23.61	15370	20231024	51.59	30500	-23.61	20240313	18960	22.89	20240208	30500	-23.61	20240313	15370	51.59	20231024	3.42	N	298380	500	239 억		4304227	N	N	148	N	00	N
11	20240530	151141	57	100.00	KSQ150		제약	N	N	N	N		N	23250	150	2	0.65	5246829400	225885	85.54	22850	23650	22850	30000	16200	23100	23227.88	8.99	0	30715	24166	23632	23266	22732	22366	23450	22550	239	6900	500	17090	50	1	47892539	11135	-422.73	15.03	12	0.47	-55.00	1547.00	30500	20240313	-23.77	15370	20231024	51.27	30500	-23.77	20240313	18960	22.63	20240208	30500	-23.77	20240313	15370	51.27	20231024	3.42	N	298380	500	239 억		4304227	N	N	263	N	00	N
12	20240530	141140	57	100.00	KSQ150		제약	N	N	N	N		N	23200	100	2	0.43	4433988650	190835	72.27	22850	23650	22850	30000	16200	23100	23234.67	8.99	0	24232	24166	23632	23266	22732	22366	23450	22550	239	6900	500	17090	50	1	47892539	11111	-421.82	15.00	12	0.40	-55.00	1547.00	30500	20240313	-23.93	15370	20231024	50.94	30500	-23.93	20240313	18960	22.36	20240208	30500	-23.93	20240313	15370	50.94	20231024	3.42	N	298380	500	239 억		4304227	N	N	263	N	00	N
13	20240530	131142	57	100.00	KSQ150		제약	N	N	N	N		N	23350	250	2	1.08	3803749650	163645	61.97	22850	23650	22850	30000	16200	23100	23243.91	8.99	0	17374	24166	23632	23266	22732	22366	23450	22550	239	6900	500	17090	50	1	47892539	11183	-424.55	15.09	12	0.34	-55.00	1547.00	30500	20240313	-23.44	15370	20231024	51.92	30500	-23.44	20240313	18960	23.15	20240208	30500	-23.44	20240313	15370	51.92	20231024	3.42	N	298380	500	239 억		4304227	N	N	263	N	00	N
14	20240530	121139	57	100.00	KSQ150		제약	N	N	N	N		N	23200	100	2	0.43	3184912600	136956	51.86	22850	23650	22850	30000	16200	23100	23255.01	8.99	0	12185	24166	23632	23266	22732	22366	23450	22550	239	6900	500	17090	50	1	47892539	11111	-421.82	15.00	12	0.29	-55.00	1547.00	30500	20240313	-23.93	15370	20231024	50.94	30500	-23.93	20240313	18960	22.36	20240208	30500	-23.93	20240313	15370	50.94	20231024	3.42	N	298380	500	239 억		4304227	N	N	263	N	00	N
15	20240530	111141	57	100.00	KSQ150		제약	N	N	N	N		N	23550	450	2	1.95	2466148500	106139	40.19	22850	23650	22850	30000	16200	23100	23235.08	8.99	0	7693	24166	23632	23266	22732	22366	23450	22550	239	6900	500	17090	50	1	47892539	11279	-428.18	15.22	12	0.22	-55.00	1547.00	30500	20240313	-22.79	15370	20231024	53.22	30500	-22.79	20240313	18960	24.21	20240208	30500	-22.79	20240313	15370	53.22	20231024	3.42	N	298380	500	239 억		4304227	N	N	263	N	00	N
16	20240530	101144	57	100.00	KSQ150		제약	N	N	N	N		N	23100	0	3	0.00	1358460100	58843	22.28	22850	23350	22850	30000	16200	23100	23086.18	8.99	0	-6583	24166	23632	23266	22732	22366	23450	22550	239	6900	500	17090	50	1	47892539	11063	-420.00	14.93	12	0.12	-55.00	1547.00	30500	20240313	-24.26	15370	20231024	50.29	30500	-24.26	20240313	18960	21.84	20240208	30500	-24.26	20240313	15370	50.29	20231024	3.42	N	298380	500	239 억		4304227	N	N	263	N	00	N
17	20240530	091142	57	100.00	KSQ150		제약	N	N	N	N		N	23250	150	2	0.65	316015100	13778	5.22	22850	23300	22850	30000	16200	23100	22936.21	8.99	0	-290	24166	23632	23266	22732	22366	23450	22550	239	6900	500	17090	50	1	47892539	11135	-422.73	15.03	12	0.03	-55.00	1547.00	30500	20240313	-23.77	15370	20231024	51.27	30500	-23.77	20240313	18960	22.63	20240208	30500	-23.77	20240313	15370	51.27	20231024	3.42	N	298380	500	239 억		4304227	N	N	263	N	00	N
18	20240529	161130	57	100.00	KSQ150		제약	N	N	N	N		N	23100	-200	5	-0.86	6072994250	260132	81.77	23200	23800	22900	30250	16350	23300	23346.29	8.98	0	-6774	24133	23716	23283	22866	22433	23925	23075	239	6950	500	17240	50	1	47892539	11063	-420.00	14.93	12	0.54	-55.00	1547.00	30500	20240313	-24.26	15370	20231024	50.29	30500	-24.26	20240313	18960	21.84	20240208	30500	-24.26	20240313	15370	50.29	20231024	3.35	N	298380	500	239 억		4298854	N	N	263	N	00	N
19	20240529	151131	57	100.00	KSQ150		제약	N	N	N	N		N	23150	-150	5	-0.64	5822698650	249313	78.37	23200	23800	22900	30250	16350	23300	23355.13	8.98	0	-8183	24133	23716	23283	22866	22433	23925	23075	239	6950	500	17240	50	1	47892539	11087	-420.91	14.96	12	0.52	-55.00	1547.00	30500	20240313	-24.10	15370	20231024	50.62	30500	-24.10	20240313	18960	22.10	20240208	30500	-24.10	20240313	15370	50.62	20231024	3.35	N	298380	500	239 억		4298854	N	N	1136	N	00	N
20	20240529	141132	57	100.00	KSQ150		제약	N	N	N	N		N	23250	-50	5	-0.21	5260170300	225083	70.75	23200	23800	22900	30250	16350	23300	23370.14	8.98	0	-10654	24133	23716	23283	22866	22433	23925	23075	239	6950	500	17240	50	1	47892539	11135	-422.73	15.03	12	0.47	-55.00	1547.00	30500	20240313	-23.77	15370	20231024	51.27	30500	-23.77	20240313	18960	22.63	20240208	30500	-23.77	20240313	15370	51.27	20231024	3.35	N	298380	500	239 억		4298854	N	N	1136	N	00	N
21	20240529	131134	57	100.00	KSQ150		제약	N	N	N	N		N	23450	150	2	0.64	4811624850	205871	64.71	23200	23800	22900	30250	16350	23300	23372.29	8.98	0	-8614	24133	23716	23283	22866	22433	23925	23075	239	6950	500	17240	50	1	47892539	11231	-426.36	15.16	12	0.43	-55.00	1547.00	30500	20240313	-23.11	15370	20231024	52.57	30500	-23.11	20240313	18960	23.68	20240208	30500	-23.11	20240313	15370	52.57	20231024	3.35	N	298380	500	239 억		4298854	N	N	1136	N	00	N
22	20240529	121133	57	100.00	KSQ150		제약	N	N	N	N		N	23350	50	2	0.21	4530821650	193856	60.94	23200	23800	22900	30250	16350	23300	23372.37	8.98	0	-7903	24133	23716	23283	22866	22433	23925	23075	239	6950	500	17240	50	1	47892539	11183	-424.55	15.09	12	0.40	-55.00	1547.00	30500	20240313	-23.44	15370	20231024	51.92	30500	-23.44	20240313	18960	23.15	20240208	30500	-23.44	20240313	15370	51.92	20231024	3.35	N	298380	500	239 억		4298854	N	N	1136	N	00	N
23	20240529	111133	57	100.00	KSQ150		제약	N	N	N	N		N	23550	250	2	1.07	3977492050	170238	53.51	23200	23800	22900	30250	16350	23300	23364.58	8.98	0	-2761	24133	23716	23283	22866	22433	23925	23075	239	6950	500	17240	50	1	47892539	11279	-428.18	15.22	12	0.36	-55.00	1547.00	30500	20240313	-22.79	15370	20231024	53.22	30500	-22.79	20240313	18960	24.21	20240208	30500	-22.79	20240313	15370	53.22	20231024	3.35	N	298380	500	239 억		4298854	N	N	1136	N	00	N
24	20240529	101126	57	100.00	KSQ150		제약	N	N	N	N		N	23400	100	2	0.43	2491194800	107100	33.67	23200	23550	22900	30250	16350	23300	23260.19	8.98	0	5461	24133	23716	23283	22866	22433	23925	23075	239	6950	500	17240	50	1	47892539	11207	-425.45	15.13	12	0.22	-55.00	1547.00	30500	20240313	-23.28	15370	20231024	52.24	30500	-23.28	20240313	18960	23.42	20240208	30500	-23.28	20240313	15370	52.24	20231024	3.35	N	298380	500	239 억		4298854	N	N	1136	N	00	N
25	20240529	091128	57	100.00	KSQ150		제약	N	N	N	N		N	23200	-100	5	-0.43	716207500	31031	9.75	23200	23250	22900	30250	16350	23300	23075.17	8.98	0	397	24133	23716	23283	22866	22433	23925	23075	239	6950	500	17240	50	1	47892539	11111	-421.82	15.00	12	0.06	-55.00	1547.00	30500	20240313	-23.93	15370	20231024	50.94	30500	-23.93	20240313	18960	22.36	20240208	30500	-23.93	20240313	15370	50.94	20231024	3.35	N	298380	500	239 억		4298854	N	N	1136	N	00	N
26	20240528	161123	57	100.00	KSQ150		제약	N	N	N	N		N	23300	-100	5	-0.43	7334813550	315150	39.69	23100	23700	22850	30400	16400	23400	23273.98	8.90	0	18421	24833	24116	23333	22616	21833	23725	22225	239	7000	500	17310	50	1	47892539	11159	-423.64	15.06	12	0.66	-55.00	1547.00	30500	20240313	-23.61	15370	20231024	51.59	30500	-23.61	20240313	18960	22.89	20240208	30500	-23.61	20240313	15370	51.59	20231024	3.40	N	298380	500	239 억		4263327	N	N	1136	N	00	N
27	20240528	151126	57	100.00	KSQ150		제약	N	N	N	N		N	23400	0	3	0.00	7026599100	301934	38.03	23100	23700	22850	30400	16400	23400	23271.95	8.90	0	14703	24833	24116	23333	22616	21833	23725	22225	239	7000	500	17310	50	1	47892539	11207	-425.45	15.13	12	0.63	-55.00	1547.00	30500	20240313	-23.28	15370	20231024	52.24	30500	-23.28	20240313	18960	23.42	20240208	30500	-23.28	20240313	15370	52.24	20231024	3.40	N	298380	500	239 억		4263327	N	N	86	N	00	N
28	20240528	141129	57	100.00	KSQ150		제약	N	N	N	N		N	23250	-150	5	-0.64	5971273150	256702	32.33	23100	23700	22850	30400	16400	23400	23261.47	8.90	0	9730	24833	24116	23333	22616	21833	23725	22225	239	7000	500	17310	50	1	47892539	11135	-422.73	15.03	12	0.54	-55.00	1547.00	30500	20240313	-23.77	15370	20231024	51.27	30500	-23.77	20240313	18960	22.63	20240208	30500	-23.77	20240313	15370	51.27	20231024	3.40	N	298380	500	239 억		4263327	N	N	86	N	00	N
29	20240528	131124	57	100.00	KSQ150		제약	N	N	N	N		N	23400	0	3	0.00	5362567950	230584	29.04	23100	23700	22850	30400	16400	23400	23256.43	8.90	0	9601	24833	24116	23333	22616	21833	23725	22225	239	7000	500	17310	50	1	47892539	11207	-425.45	15.13	12	0.48	-55.00	1547.00	30500	20240313	-23.28	15370	20231024	52.24	30500	-23.28	20240313	18960	23.42	20240208	30500	-23.28	20240313	15370	52.24	20231024	3.40	N	298380	500	239 억		4263327	N	N	86	N	00	N
30	20240528	121124	57	100.00	KSQ150		제약	N	N	N	N		N	23450	50	2	0.21	4265494450	183892	23.16	23100	23550	22850	30400	16400	23400	23195.59	8.90	0	14470	24833	24116	23333	22616	21833	23725	22225	239	7000	500	17310	50	1	47892539	11231	-426.36	15.16	12	0.38	-55.00	1547.00	30500	20240313	-23.11	15370	20231024	52.57	30500	-23.11	20240313	18960	23.68	20240208	30500	-23.11	20240313	15370	52.57	20231024	3.40	N	298380	500	239 억		4263327	N	N	86	N	00	N
31	20240528	111109	57	100.00	KSQ150		제약	N	N	N	N		N	23400	0	3	0.00	3261756900	140995	17.76	23100	23550	22850	30400	16400	23400	23133.75	8.90	0	7867	24833	24116	23333	22616	21833	23725	22225	239	7000	500	17310	50	1	47892539	11207	-425.45	15.13	12	0.29	-55.00	1547.00	30500	20240313	-23.28	15370	20231024	52.24	30500	-23.28	20240313	18960	23.42	20240208	30500	-23.28	20240313	15370	52.24	20231024	3.40	N	298380	500	239 억		4263327	N	N	86	N	00	N
32	20240528	101125	57	100.00	KSQ150		제약	N	N	N	N		N	22950	-450	5	-1.92	2367767550	102398	12.90	23100	23550	22850	30400	16400	23400	23123.05	8.90	0	3435	24833	24116	23333	22616	21833	23725	22225	239	7000	500	17310	50	1	47892539	10991	-417.27	14.84	12	0.21	-55.00	1547.00	30500	20240313	-24.75	15370	20231024	49.32	30500	-24.75	20240313	18960	21.04	20240208	30500	-24.75	20240313	15370	49.32	20231024	3.40	N	298380	500	239 억		4263327	N	N	86	N	00	N
33	20240528	091128	57	100.00	KSQ150		제약	N	N	N	N		N	23300	-100	5	-0.43	763838550	32805	4.13	23100	23550	23100	30400	16400	23400	23284.03	8.90	0	-2870	24833	24116	23333	22616	21833	23725	22225	239	7000	500	17310	50	1	47892539	11159	-423.64	15.06	12	0.07	-55.00	1547.00	30500	20240313	-23.61	15370	20231024	51.59	30500	-23.61	20240313	18960	22.89	20240208	30500	-23.61	20240313	15370	51.59	20231024	3.40	N	298380	500	239 억		4263327	N	N	86	N	00	N
34	20240527	161110	57	100.00	KSQ150		제약	N	N	N	N		N	23400	-900	5	-3.70	18240755100	788631	268.89	23900	24050	22550	31550	17050	24300	23129.51	8.96	0	-21227	25100	24700	24050	23650	23000	24900	23850	239	7250	500	17980	50	1	47892539	11207	-425.45	15.13	12	1.65	-55.00	1547.00	30500	20240313	-23.28	15370	20231024	52.24	30500	-23.28	20240313	18960	23.42	20240208	30500	-23.28	20240313	15370	52.24	20231024	3.36	N	298380	500	239 억		4291902	N	N	86	N	00	N
35	20240527	151126	57	100.00	KSQ150		제약	N	N	N	N		N	23500	-800	5	-3.29	17423861450	753788	257.01	23900	24050	22550	31550	17050	24300	23115.07	8.96	0	-7468	25100	24700	24050	23650	23000	24900	23850	239	7250	500	17980	50	1	47892539	11255	-427.27	15.19	12	1.57	-55.00	1547.00	30500	20240313	-22.95	15370	20231024	52.90	30500	-22.95	20240313	18960	23.95	20240208	30500	-22.95	20240313	15370	52.90	20231024	3.36	N	298380	500	239 억		4291902	N	N	519	N	00	N
36	20240527	141123	57	100.00	KSQ150		제약	N	N	N	N		N	22900	-1400	5	-5.76	14093834800	609366	207.77	23900	24050	22550	31550	17050	24300	23128.69	8.96	0	-42127	25100	24700	24050	23650	23000	24900	23850	239	7250	500	17980	50	1	47892539	10967	-416.36	14.80	12	1.27	-55.00	1547.00	30500	20240313	-24.92	15370	20231024	48.99	30500	-24.92	20240313	18960	20.78	20240208	30500	-24.92	20240313	15370	48.99	20231024	3.36	N	298380	500	239 억		4291902	N	N	519	N	00	N
37	20240527	131123	57	100.00	KSQ150		제약	N	N	N	N		N	22800	-1500	5	-6.17	12560489300	542436	184.95	23900	24050	22550	31550	17050	24300	23155.71	8.96	0	-43908	25100	24700	24050	23650	23000	24900	23850	239	7250	500	17980	50	1	47892539	10919	-414.55	14.74	12	1.13	-55.00	1547.00	30500	20240313	-25.25	15370	20231024	48.34	30500	-25.25	20240313	18960	20.25	20240208	30500	-25.25	20240313	15370	48.34	20231024	3.36	N	298380	500	239 억		4291902	N	N	519	N	00	N
38	20240527	121122	57	100.00	KSQ150		제약	N	N	N	N		N	22800	-1500	5	-6.17	11010180600	474365	161.74	23900	24050	22550	31550	17050	24300	23210.36	8.96	0	-39630	25100	24700	24050	23650	23000	24900	23850	239	7250	500	17980	50	1	47892539	10919	-414.55	14.74	12	0.99	-55.00	1547.00	30500	20240313	-25.25	15370	20231024	48.34	30500	-25.25	20240313	18960	20.25	20240208	30500	-25.25	20240313	15370	48.34	20231024	3.36	N	298380	500	239 억		4291902	N	N	519	N	00	N
39	20240527	111122	57	100.00	KSQ150		제약	N	N	N	N		N	23000	-1300	5	-5.35	7370046150	314686	107.30	23900	24050	22800	31550	17050	24300	23420.32	8.96	0	-28491	25100	24700	24050	23650	23000	24900	23850	239	7250	500	17980	50	1	47892539	11015	-418.18	14.87	12	0.66	-55.00	1547.00	30500	20240313	-24.59	15370	20231024	49.64	30500	-24.59	20240313	18960	21.31	20240208	30500	-24.59	20240313	15370	49.64	20231024	3.36	N	298380	500	239 억		4291902	N	N	519	N	00	N
40	20240527	101120	57	100.00	KSQ150		제약	N	N	N	N		N	23550	-750	5	-3.09	3652009600	154123	52.55	23900	24050	23400	31550	17050	24300	23695.42	8.96	0	-9213	25100	24700	24050	23650	23000	24900	23850	239	7250	500	17980	50	1	47892539	11279	-428.18	15.22	12	0.32	-55.00	1547.00	30500	20240313	-22.79	15370	20231024	53.22	30500	-22.79	20240313	18960	24.21	20240208	30500	-22.79	20240313	15370	53.22	20231024	3.36	N	298380	500	239 억		4291902	N	N	519	N	00	N
41	20240527	091123	57	100.00	KSQ150		제약	N	N	N	N		N	23800	-500	5	-2.06	1536329150	64755	22.08	23900	24050	23400	31550	17050	24300	23725.26	8.96	0	-8955	25100	24700	24050	23650	23000	24900	23850	239	7250	500	17980	50	1	47892539	11398	-432.73	15.38	12	0.14	-55.00	1547.00	30500	20240313	-21.97	15370	20231024	54.85	30500	-21.97	20240313	18960	25.53	20240208	30500	-21.97	20240313	15370	54.85	20231024	3.36	N	298380	500	239 억		4291902	N	N	519	N	00	N
42	20240524	161019	57	100.00	KSQ150		제약	N	N	N	N		N	24300	350	2	1.46	6956193950	288683	75.43	23400	24450	23400	31100	16800	23950	24095.16	8.98	0	-3449	25116	24532	24166	23582	23216	24350	23400	239	7150	500	17720	50	1	47892539	11638	-441.82	15.71	12	0.60	-55.00	1547.00	30500	20240313	-20.33	15370	20231024	58.10	30500	-20.33	20240313	18960	28.16	20240208	30500	-20.33	20240313	15370	58.10	20231024	3.36	N	298380	500	239 억		4300639	N	N	519	N	00	N
43	20240524	151020	57	100.00	KSQ150		제약	N	N	N	N		N	24250	300	2	1.25	6651461500	276128	72.15	23400	24450	23400	31100	16800	23950	24088.38	8.98	0	-5637	25116	24532	24166	23582	23216	24350	23400	239	7150	500	17720	50	1	47892539	11614	-440.91	15.68	12	0.58	-55.00	1547.00	30500	20240313	-20.49	15370	20231024	57.77	30500	-20.49	20240313	18960	27.90	20240208	30500	-20.49	20240313	15370	57.77	20231024	3.36	N	298380	500	239 억		4300639	N	N	187	N	00	N
44	20240524	141026	57	100.00	KSQ150		제약	N	N	N	N		N	24300	350	2	1.46	5830885050	242265	63.30	23400	24450	23400	31100	16800	23950	24068.26	8.98	0	-6971	25116	24532	24166	23582	23216	24350	23400	239	7150	500	17720	50	1	47892539	11638	-441.82	15.71	12	0.51	-55.00	1547.00	30500	20240313	-20.33	15370	20231024	58.10	30500	-20.33	20240313	18960	28.16	20240208	30500	-20.33	20240313	15370	58.10	20231024	3.36	N	298380	500	239 억		4300639	N	N	187	N	00	N
45	20240524	131021	57	100.00	KSQ150		제약	N	N	N	N		N	24200	250	2	1.04	5157192700	214465	56.03	23400	24450	23400	31100	16800	23950	24046.82	8.98	0	-7639	25116	24532	24166	23582	23216	24350	23400	239	7150	500	17720	50	1	47892539	11590	-440.00	15.64	12	0.45	-55.00	1547.00	30500	20240313	-20.66	15370	20231024	57.45	30500	-20.66	20240313	18960	27.64	20240208	30500	-20.66	20240313	15370	57.45	20231024	3.36	N	298380	500	239 억		4300639	N	N	187	N	00	N
46	20240524	121023	57	100.00	KSQ150		제약	N	N	N	N		N	24200	250	2	1.04	4588503450	190907	49.88	23400	24450	23400	31100	16800	23950	24035.33	8.98	0	-2138	25116	24532	24166	23582	23216	24350	23400	239	7150	500	17720	50	1	47892539	11590	-440.00	15.64	12	0.40	-55.00	1547.00	30500	20240313	-20.66	15370	20231024	57.45	30500	-20.66	20240313	18960	27.64	20240208	30500	-20.66	20240313	15370	57.45	20231024	3.36	N	298380	500	239 억		4300639	N	N	187	N	00	N
47	20240524	111020	57	100.00	KSQ150		제약	N	N	N	N		N	24350	400	2	1.67	4281183700	178235	46.57	23400	24450	23400	31100	16800	23950	24019.92	8.98	0	-1886	25116	24532	24166	23582	23216	24350	23400	239	7150	500	17720	50	1	47892539	11662	-442.73	15.74	12	0.37	-55.00	1547.00	30500	20240313	-20.16	15370	20231024	58.43	30500	-20.16	20240313	18960	28.43	20240208	30500	-20.16	20240313	15370	58.43	20231024	3.36	N	298380	500	239 억		4300639	N	N	187	N	00	N
48	20240524	101028	57	100.00	KSQ150		제약	N	N	N	N		N	24150	200	2	0.84	3157069950	131945	34.47	23400	24350	23400	31100	16800	23950	23927.15	8.98	0	-5792	25116	24532	24166	23582	23216	24350	23400	239	7150	500	17720	50	1	47892539	11566	-439.09	15.61	12	0.28	-55.00	1547.00	30500	20240313	-20.82	15370	20231024	57.12	30500	-20.82	20240313	18960	27.37	20240208	30500	-20.82	20240313	15370	57.12	20231024	3.36	N	298380	500	239 억		4300639	N	N	187	N	00	N
49	20240524	091021	57	100.00	KSQ150		제약	N	N	N	N		N	23600	-350	5	-1.46	794422000	33587	8.78	23400	23950	23400	31100	16800	23950	23651.78	8.98	0	6713	25116	24532	24166	23582	23216	24350	23400	239	7150	500	17720	50	1	47892539	11303	-429.09	15.26	12	0.07	-55.00	1547.00	30500	20240313	-22.62	15370	20231024	53.55	30500	-22.62	20240313	18960	24.47	20240208	30500	-22.62	20240313	15370	53.55	20231024	3.36	N	298380	500	239 억		4300639	N	N	187	N	00	N
50	20240523	161019	57	100.00	KSQ150		제약	N	N	N	N		N	23950	-650	5	-2.64	9185422950	380003	84.82	24350	24750	23800	31950	17250	24600	24172.21	9.00	0	-14636	26200	25400	24950	24150	23700	25175	23925	239	7350	500	18200	50	1	47892539	11470	-435.45	15.48	12	0.79	-55.00	1547.00	30500	20240313	-21.48	15370	20231024	55.82	30500	-21.48	20240313	18960	26.32	20240208	30500	-21.48	20240313	15370	55.82	20231024	3.35	N	298380	500	239 억		4309909	N	N	187	N	00	N
51	20240523	151022	57	100.00	KSQ150		제약	N	N	N	N		N	23900	-700	5	-2.85	8485734600	350733	78.29	24350	24750	23800	31950	17250	24600	24193.99	9.00	0	-10946	26200	25400	24950	24150	23700	25175	23925	239	7350	500	18200	50	1	47892539	11446	-434.55	15.45	12	0.73	-55.00	1547.00	30500	20240313	-21.64	15370	20231024	55.50	30500	-21.64	20240313	18960	26.05	20240208	30500	-21.64	20240313	15370	55.50	20231024	3.35	N	298380	500	239 억		4309909	N	N	287	N	00	N
52	20240523	141025	57	100.00	KSQ150		제약	N	N	N	N		N	24100	-500	5	-2.03	6885394200	283856	63.36	24350	24750	23950	31950	17250	24600	24256.33	9.00	0	-24659	26200	25400	24950	24150	23700	25175	23925	239	7350	500	18200	50	1	47892539	11542	-438.18	15.58	12	0.59	-55.00	1547.00	30500	20240313	-20.98	15370	20231024	56.80	30500	-20.98	20240313	18960	27.11	20240208	30500	-20.98	20240313	15370	56.80	20231024	3.35	N	298380	500	239 억		4309909	N	N	287	N	00	N
53	20240523	131024	57	100.00	KSQ150		제약	N	N	N	N		N	24150	-450	5	-1.83	4863063150	199707	44.58	24350	24750	24100	31950	17250	24600	24350.67	9.00	0	-35173	26200	25400	24950	24150	23700	25175	23925	239	7350	500	18200	50	1	47892539	11566	-439.09	15.61	12	0.42	-55.00	1547.00	30500	20240313	-20.82	15370	20231024	57.12	30500	-20.82	20240313	18960	27.37	20240208	30500	-20.82	20240313	15370	57.12	20231024	3.35	N	298380	500	239 억		4309909	N	N	287	N	00	N
54	20240523	121019	57	100.00	KSQ150		제약	N	N	N	N		N	24250	-350	5	-1.42	3770758400	154497	34.49	24350	24750	24150	31950	17250	24600	24406.35	9.00	0	-25854	26200	25400	24950	24150	23700	25175	23925	239	7350	500	18200	50	1	47892539	11614	-440.91	15.68	12	0.32	-55.00	1547.00	30500	20240313	-20.49	15370	20231024	57.77	30500	-20.49	20240313	18960	27.90	20240208	30500	-20.49	20240313	15370	57.77	20231024	3.35	N	298380	500	239 억		4309909	N	N	287	N	00	N
55	20240523	111017	57	100.00	KSQ150		제약	N	N	N	N		N	24400	-200	5	-0.81	2833249500	115862	25.86	24350	24750	24150	31950	17250	24600	24453.33	9.00	0	-21171	26200	25400	24950	24150	23700	25175	23925	239	7350	500	18200	50	1	47892539	11686	-443.64	15.77	12	0.24	-55.00	1547.00	30500	20240313	-20.00	15370	20231024	58.75	30500	-20.00	20240313	18960	28.69	20240208	30500	-20.00	20240313	15370	58.75	20231024	3.35	N	298380	500	239 억		4309909	N	N	287	N	00	N
56	20240523	101021	57	100.00	KSQ150		제약	N	N	N	N		N	24550	-50	5	-0.20	2257346900	92317	20.61	24350	24750	24150	31950	17250	24600	24451.71	9.00	0	-11940	26200	25400	24950	24150	23700	25175	23925	239	7350	500	18200	50	1	47892539	11758	-446.36	15.87	12	0.19	-55.00	1547.00	30500	20240313	-19.51	15370	20231024	59.73	30500	-19.51	20240313	18960	29.48	20240208	30500	-19.51	20240313	15370	59.73	20231024	3.35	N	298380	500	239 억		4309909	N	N	287	N	00	N
57	20240523	091025	57	100.00	KSQ150		제약	N	N	N	N		N	24500	-100	5	-0.41	721137000	29538	6.59	24350	24750	24150	31950	17250	24600	24412.22	9.00	0	-2116	26200	25400	24950	24150	23700	25175	23925	239	7350	500	18200	50	1	47892539	11734	-445.45	15.84	12	0.06	-55.00	1547.00	30500	20240313	-19.67	15370	20231024	59.40	30500	-19.67	20240313	18960	29.22	20240208	30500	-19.67	20240313	15370	59.40	20231024	3.35	N	298380	500	239 억		4309909	N	N	287	N	00	N
58	20240522	161010	57	100.00	KSQ150		제약	N	N	N	N		N	24600	-800	5	-3.15	11105646100	443762	117.39	25450	25750	24500	33000	17800	25400	25027.09	9.10	0	-64575	25966	25682	25366	25082	24766	25525	24925	239	7600	500	18790	50	1	47892539	11782	-447.27	15.90	12	0.93	-55.00	1547.00	30500	20240313	-19.34	15370	20231024	60.05	30500	-19.34	20240313	18960	29.75	20240208	30500	-19.34	20240313	15370	60.05	20231024	3.45	N	298380	500	239 억		4360349	N	N	287	N	00	N
59	20240522	151018	57	100.00	KSQ150		제약	N	N	N	N		N	24600	-800	5	-3.15	10496126750	418974	110.83	25450	25750	24500	33000	17800	25400	25051.96	9.10	0	-66681	25966	25682	25366	25082	24766	25525	24925	239	7600	500	18790	50	1	47892539	11782	-447.27	15.90	12	0.87	-55.00	1547.00	30500	20240313	-19.34	15370	20231024	60.05	30500	-19.34	20240313	18960	29.75	20240208	30500	-19.34	20240313	15370	60.05	20231024	3.45	N	298380	500	239 억		4360349	N	N	274	N	00	N
60	20240522	141018	57	100.00	KSQ150		제약	N	N	N	N		N	25000	-400	5	-1.57	7207061400	285778	75.60	25450	25750	25000	33000	17800	25400	25219.08	9.10	0	-84753	25966	25682	25366	25082	24766	25525	24925	239	7600	500	18790	50	1	47892539	11973	-454.55	16.16	12	0.60	-55.00	1547.00	30500	20240313	-18.03	15370	20231024	62.65	30500	-18.03	20240313	18960	31.86	20240208	30500	-18.03	20240313	15370	62.65	20231024	3.45	N	298380	500	239 억		4360349	N	N	274	N	00	N
61	20240522	131015	57	100.00	KSQ150		제약	N	N	N	N		N	25100	-300	5	-1.18	5831279600	230853	61.07	25450	25750	25050	33000	17800	25400	25259.70	9.10	0	-59299	25966	25682	25366	25082	24766	25525	24925	239	7600	500	18790	50	1	47892539	12021	-456.36	16.22	12	0.48	-55.00	1547.00	30500	20240313	-17.70	15370	20231024	63.31	30500	-17.70	20240313	18960	32.38	20240208	30500	-17.70	20240313	15370	63.31	20231024	3.45	N	298380	500	239 억		4360349	N	N	274	N	00	N
62	20240522	121133	57	100.00	KSQ150		제약	N	N	N	N		N	25100	-300	5	-1.18	5207771200	206002	54.49	25450	25750	25050	33000	17800	25400	25280.19	9.10	0	-51409	25966	25682	25366	25082	24766	25525	24925	239	7600	500	18790	50	1	47892539	12021	-456.36	16.22	12	0.43	-55.00	1547.00	30500	20240313	-17.70	15370	20231024	63.31	30500	-17.70	20240313	18960	32.38	20240208	30500	-17.70	20240313	15370	63.31	20231024	3.45	N	298380	500	239 억		4360349	N	N	274	N	00	N
63	20240522	111024	57	100.00	KSQ150		제약	N	N	N	N		N	25300	-100	5	-0.39	4108359600	162286	42.93	25450	25750	25050	33000	17800	25400	25315.54	9.10	0	-28394	25966	25682	25366	25082	24766	25525	24925	239	7600	500	18790	50	1	47892539	12117	-460.00	16.35	12	0.34	-55.00	1547.00	30500	20240313	-17.05	15370	20231024	64.61	30500	-17.05	20240313	18960	33.44	20240208	30500	-17.05	20240313	15370	64.61	20231024	3.45	N	298380	500	239 억		4360349	N	N	274	N	00	N
64	20240522	101016	57	100.00	KSQ150		제약	N	N	N	N		N	25400	0	3	0.00	3059872850	120892	31.98	25450	25750	25050	33000	17800	25400	25310.78	9.10	0	-16255	25966	25682	25366	25082	24766	25525	24925	239	7600	500	18790	50	1	47892539	12165	-461.82	16.42	12	0.25	-55.00	1547.00	30500	20240313	-16.72	15370	20231024	65.26	30500	-16.72	20240313	18960	33.97	20240208	30500	-16.72	20240313	15370	65.26	20231024	3.45	N	298380	500	239 억		4360349	N	N	274	N	00	N
65	20240522	091018	57	100.00	KSQ150		제약	N	N	N	N		N	25250	-150	5	-0.59	1149309550	45130	11.94	25450	25750	25250	33000	17800	25400	25466.67	9.10	0	-9734	25966	25682	25366	25082	24766	25525	24925	239	7600	500	18790	50	1	47892539	12093	-459.09	16.32	12	0.09	-55.00	1547.00	30500	20240313	-17.21	15370	20231024	64.28	30500	-17.21	20240313	18960	33.18	20240208	30500	-17.21	20240313	15370	64.28	20231024	3.45	N	298380	500	239 억		4360349	N	N	274	N	00	N
66	20240521	161002	57	100.00	KSQ150		제약	N	N	N	N		N	25400	-150	5	-0.59	9482524300	374725	74.92	25650	25650	25050	33200	17900	25550	25304.96	8.99	0	9864	26150	25850	25450	25150	24750	26000	25300	239	7650	500	18900	50	1	47892539	12165	-461.82	16.42	12	0.78	-55.00	1547.00	30500	20240313	-16.72	15370	20231024	65.26	30500	-16.72	20240313	18960	33.97	20240208	30500	-16.72	20240313	15370	65.26	20231024	3.53	N	298380	500	239 억		4305688	N	N	274	N	00	N
67	20240521	151013	57	100.00	KSQ150		제약	N	N	N	N		N	25400	-150	5	-0.59	8975392400	354764	70.93	25650	25650	25050	33200	17900	25550	25299.57	8.99	0	6955	26150	25850	25450	25150	24750	26000	25300	239	7650	500	18900	50	1	47892539	12165	-461.82	16.42	12	0.74	-55.00	1547.00	30500	20240313	-16.72	15370	20231024	65.26	30500	-16.72	20240313	18960	33.97	20240208	30500	-16.72	20240313	15370	65.26	20231024	3.53	N	298380	500	239 억		4305688	N	N	853	N	00	N
68	20240521	141014	57	100.00	KSQ150		제약	N	N	N	N		N	25350	-200	5	-0.78	7407086700	292940	58.57	25650	25650	25050	33200	17900	25550	25285.28	8.99	0	3886	26150	25850	25450	25150	24750	26000	25300	239	7650	500	18900	50	1	47892539	12141	-460.91	16.39	12	0.61	-55.00	1547.00	30500	20240313	-16.89	15370	20231024	64.93	30500	-16.89	20240313	18960	33.70	20240208	30500	-16.89	20240313	15370	64.93	20231024	3.53	N	298380	500	239 억		4305688	N	N	853	N	00	N
69	20240521	131013	57	100.00	KSQ150		제약	N	N	N	N		N	25300	-250	5	-0.98	6005784350	237657	47.52	25650	25650	25050	33200	17900	25550	25270.73	8.99	0	3742	26150	25850	25450	25150	24750	26000	25300	239	7650	500	18900	50	1	47892539	12117	-460.00	16.35	12	0.50	-55.00	1547.00	30500	20240313	-17.05	15370	20231024	64.61	30500	-17.05	20240313	18960	33.44	20240208	30500	-17.05	20240313	15370	64.61	20231024	3.53	N	298380	500	239 억		4305688	N	N	853	N	00	N
70	20240521	121009	57	100.00	KSQ150		제약	N	N	N	N		N	25200	-350	5	-1.37	4955524850	196230	39.23	25650	25650	25050	33200	17900	25550	25253.56	8.99	0	-2182	26150	25850	25450	25150	24750	26000	25300	239	7650	500	18900	50	1	47892539	12069	-458.18	16.29	12	0.41	-55.00	1547.00	30500	20240313	-17.38	15370	20231024	63.96	30500	-17.38	20240313	18960	32.91	20240208	30500	-17.38	20240313	15370	63.96	20231024	3.53	N	298380	500	239 억		4305688	N	N	853	N	00	N
71	20240521	111010	57	100.00	KSQ150		제약	N	N	N	N		N	25300	-250	5	-0.98	3841659500	151986	30.39	25650	25650	25050	33200	17900	25550	25276.29	8.99	0	-184	26150	25850	25450	25150	24750	26000	25300	239	7650	500	18900	50	1	47892539	12117	-460.00	16.35	12	0.32	-55.00	1547.00	30500	20240313	-17.05	15370	20231024	64.61	30500	-17.05	20240313	18960	33.44	20240208	30500	-17.05	20240313	15370	64.61	20231024	3.53	N	298380	500	239 억		4305688	N	N	853	N	00	N
72	20240521	101011	57	100.00	KSQ150		제약	N	N	N	N		N	25250	-300	5	-1.17	2962331800	117219	23.44	25650	25650	25050	33200	17900	25550	25271.62	8.99	0	-1577	26150	25850	25450	25150	24750	26000	25300	239	7650	500	18900	50	1	47892539	12093	-459.09	16.32	12	0.24	-55.00	1547.00	30500	20240313	-17.21	15370	20231024	64.28	30500	-17.21	20240313	18960	33.18	20240208	30500	-17.21	20240313	15370	64.28	20231024	3.53	N	298380	500	239 억		4305688	N	N	853	N	00	N
73	20240521	091007	57	100.00	KSQ150		제약	N	N	N	N		N	25300	-250	5	-0.98	909430450	35844	7.17	25650	25650	25100	33200	17900	25550	25371.58	8.99	0	-1496	26150	25850	25450	25150	24750	26000	25300	239	7650	500	18900	50	1	47892539	12117	-460.00	16.35	12	0.07	-55.00	1547.00	30500	20240313	-17.05	15370	20231024	64.61	30500	-17.05	20240313	18960	33.44	20240208	30500	-17.05	20240313	15370	64.61	20231024	3.53	N	298380	500	239 억		4305688	N	N	853	N	00	N
74	20240517	161013	57	100.00	KSQ150		제약	N	N	N	N		N	25200	600	2	2.44	23407140900	938276	167.30	23550	25800	23400	31950	17250	24600	24946.88	9.06	0	69195	25800	25200	24750	24150	23700	24975	23925	239	7350	500	18200	50	1	47892539	12069	-458.18	16.29	12	1.96	-55.00	1547.00	30500	20240313	-17.38	15370	20231024	63.96	30500	-17.38	20240313	18960	32.91	20240208	30500	-17.38	20240313	15370	63.96	20231024	3.48	N	298380	500	239 억		4339727	N	N	6294	N	00	N
75	20240517	151017	57	100.00	KSQ150		제약	N	N	N	N		N	25350	750	2	3.05	22625958000	907330	161.78	23550	25800	23400	31950	17250	24600	24936.90	9.06	0	60448	25800	25200	24750	24150	23700	24975	23925	239	7350	500	18200	50	1	47892539	12141	-460.91	16.39	12	1.89	-55.00	1547.00	30500	20240313	-16.89	15370	20231024	64.93	30500	-16.89	20240313	18960	33.70	20240208	30500	-16.89	20240313	15370	64.93	20231024	3.48	N	298380	500	239 억		4339727	N	N	1170	N	00	N
76	20240517	141007	57	100.00	KSQ150		제약	N	N	N	N		N	25700	1100	2	4.47	20172267150	811308	144.66	23550	25800	23400	31950	17250	24600	24863.93	9.06	0	64298	25800	25200	24750	24150	23700	24975	23925	239	7350	500	18200	50	1	47892539	12308	-467.27	16.61	12	1.69	-55.00	1547.00	30500	20240313	-15.74	15370	20231024	67.21	30500	-15.74	20240313	18960	35.55	20240208	30500	-15.74	20240313	15370	67.21	20231024	3.48	N	298380	500	239 억		4339727	N	N	1170	N	00	N
77	20240517	131000	57	100.00	KSQ150		제약	N	N	N	N		N	25300	700	2	2.85	15769315400	639136	113.96	23550	25550	23400	31950	17250	24600	24672.88	9.06	0	55003	25800	25200	24750	24150	23700	24975	23925	239	7350	500	18200	50	1	47892539	12117	-460.00	16.35	12	1.33	-55.00	1547.00	30500	20240313	-17.05	15370	20231024	64.61	30500	-17.05	20240313	18960	33.44	20240208	30500	-17.05	20240313	15370	64.61	20231024	3.48	N	298380	500	239 억		4339727	N	N	1170	N	00	N
78	20240517	121000	57	100.00	KSQ150		제약	N	N	N	N		N	25200	600	2	2.44	14821103350	601507	107.25	23550	25550	23400	31950	17250	24600	24639.96	9.06	0	61655	25800	25200	24750	24150	23700	24975	23925	239	7350	500	18200	50	1	47892539	12069	-458.18	16.29	12	1.26	-55.00	1547.00	30500	20240313	-17.38	15370	20231024	63.96	30500	-17.38	20240313	18960	32.91	20240208	30500	-17.38	20240313	15370	63.96	20231024	3.48	N	298380	500	239 억		4339727	N	N	1170	N	00	N
79	20240517	111000	57	100.00	KSQ150		제약	N	N	N	N		N	25400	800	2	3.25	12680484000	516786	92.15	23550	25550	23400	31950	17250	24600	24537.19	9.06	0	59209	25800	25200	24750	24150	23700	24975	23925	239	7350	500	18200	50	1	47892539	12165	-461.82	16.42	12	1.08	-55.00	1547.00	30500	20240313	-16.72	15370	20231024	65.26	30500	-16.72	20240313	18960	33.97	20240208	30500	-16.72	20240313	15370	65.26	20231024	3.48	N	298380	500	239 억		4339727	N	N	1170	N	00	N
80	20240517	100955	57	100.00	KSQ150		제약	N	N	N	N		N	24800	200	2	0.81	7166797550	298030	53.14	23550	24800	23400	31950	17250	24600	24046.99	9.06	0	46085	25800	25200	24750	24150	23700	24975	23925	239	7350	500	18200	50	1	47892539	11877	-450.91	16.03	12	0.62	-55.00	1547.00	30500	20240313	-18.69	15370	20231024	61.35	30500	-18.69	20240313	18960	30.80	20240208	30500	-18.69	20240313	15370	61.35	20231024	3.48	N	298380	500	239 억		4339727	N	N	1170	N	00	N
81	20240517	091002	57	100.00	KSQ150		제약	N	N	N	N		N	23900	-700	5	-2.85	1827639700	76392	13.62	23550	24300	23550	31950	17250	24600	23923.34	9.06	0	20101	25800	25200	24750	24150	23700	24975	23925	239	7350	500	18200	50	1	47892539	11446	-434.55	15.45	12	0.16	-55.00	1547.00	30500	20240313	-21.64	15370	20231024	55.50	30500	-21.64	20240313	18960	26.05	20240208	30500	-21.64	20240313	15370	55.50	20231024	3.48	N	298380	500	239 억		4339727	N	N	1170	N	00	N
82	20240516	160953	57	100.00	KSQ150		제약	N	N	N	N		N	24600	550	2	2.29	13807558700	555484	144.80	24700	25350	24300	31250	16850	24050	24857.14	9.15	0	-36292	24550	24300	23900	23650	23250	24425	23775	239	7200	500	17790	50	1	47892539	11782	-447.27	15.90	12	1.16	-55.00	1547.00	30500	20240313	-19.34	15370	20231024	60.05	30500	-19.34	20240313	18960	29.75	20240208	30500	-19.34	20240313	15370	60.05	20231024	3.49	N	298380	500	239 억		4384349	N	N	1170	N	00	N
83	20240516	150950	57	100.00	KSQ150		제약	N	N	N	N		N	24350	300	2	1.25	12761728200	512928	133.71	24700	25350	24300	31250	16850	24050	24880.16	9.15	0	-25013	24550	24300	23900	23650	23250	24425	23775	239	7200	500	17790	50	1	47892539	11662	-442.73	15.74	12	1.07	-55.00	1547.00	30500	20240313	-20.16	15370	20231024	58.43	30500	-20.16	20240313	18960	28.43	20240208	30500	-20.16	20240313	15370	58.43	20231024	3.49	N	298380	500	239 억		4384349	N	N	45	N	00	N
84	20240516	140958	57	100.00	KSQ150		제약	N	N	N	N		N	24450	400	2	1.66	11867987250	476381	124.18	24700	25350	24300	31250	16850	24050	24912.81	9.15	0	-15050	24550	24300	23900	23650	23250	24425	23775	239	7200	500	17790	50	1	47892539	11710	-444.55	15.80	12	0.99	-55.00	1547.00	30500	20240313	-19.84	15370	20231024	59.08	30500	-19.84	20240313	18960	28.96	20240208	30500	-19.84	20240313	15370	59.08	20231024	3.49	N	298380	500	239 억		4384349	N	N	45	N	00	N
85	20240516	130951	57	100.00	KSQ150		제약	N	N	N	N		N	24400	350	2	1.46	11126399000	445994	116.26	24700	25350	24400	31250	16850	24050	24947.43	9.15	0	-6218	24550	24300	23900	23650	23250	24425	23775	239	7200	500	17790	50	1	47892539	11686	-443.64	15.77	12	0.93	-55.00	1547.00	30500	20240313	-20.00	15370	20231024	58.75	30500	-20.00	20240313	18960	28.69	20240208	30500	-20.00	20240313	15370	58.75	20231024	3.49	N	298380	500	239 억		4384349	N	N	45	N	00	N
86	20240516	120949	57	100.00	KSQ150		제약	N	N	N	N		N	24550	500	2	2.08	10119636300	404988	105.57	24700	25350	24550	31250	16850	24050	24987.51	9.15	0	3385	24550	24300	23900	23650	23250	24425	23775	239	7200	500	17790	50	1	47892539	11758	-446.36	15.87	12	0.85	-55.00	1547.00	30500	20240313	-19.51	15370	20231024	59.73	30500	-19.51	20240313	18960	29.48	20240208	30500	-19.51	20240313	15370	59.73	20231024	3.49	N	298380	500	239 억		4384349	N	N	45	N	00	N
87	20240516	110948	57	100.00	KSQ150		제약	N	N	N	N		N	25050	1000	2	4.16	8310434950	331921	86.52	24700	25350	24550	31250	16850	24050	25037.40	9.15	0	26584	24550	24300	23900	23650	23250	24425	23775	239	7200	500	17790	50	1	47892539	11997	-455.45	16.19	12	0.69	-55.00	1547.00	30500	20240313	-17.87	15370	20231024	62.98	30500	-17.87	20240313	18960	32.12	20240208	30500	-17.87	20240313	15370	62.98	20231024	3.49	N	298380	500	239 억		4384349	N	N	45	N	00	N
88	20240516	100952	57	100.00	KSQ150		제약	N	N	N	N		N	25100	1050	2	4.37	5925997100	236988	61.78	24700	25350	24550	31250	16850	24050	25005.49	9.15	0	21357	24550	24300	23900	23650	23250	24425	23775	239	7200	500	17790	50	1	47892539	12021	-456.36	16.22	12	0.49	-55.00	1547.00	30500	20240313	-17.70	15370	20231024	63.31	30500	-17.70	20240313	18960	32.38	20240208	30500	-17.70	20240313	15370	63.31	20231024	3.49	N	298380	500	239 억		4384349	N	N	45	N	00	N
89	20240516	090952	57	100.00	KSQ150		제약	N	N	N	N		N	24900	850	2	3.53	1581392200	63759	16.62	24700	24950	24550	31250	16850	24050	24802.71	9.15	0	16095	24550	24300	23900	23650	23250	24425	23775	239	7200	500	17790	50	1	47892539	11925	-452.73	16.10	12	0.13	-55.00	1547.00	30500	20240313	-18.36	15370	20231024	62.00	30500	-18.36	20240313	18960	31.33	20240208	30500	-18.36	20240313	15370	62.00	20231024	3.49	N	298380	500	239 억		4384349	N	N	45	N	00	N
90	20240514	161003	57	100.00	KSQ150		제약	N	N	N	N		N	24050	500	2	2.12	9077952700	380813	62.41	23600	24150	23500	30600	16500	23550	23838.19	9.18	0	-2685	24950	24250	23850	23150	22750	24050	22950	239	7050	500	17420	50	1	47892539	11518	-437.27	15.55	12	0.80	-55.00	1547.00	30500	20240313	-21.15	15370	20231024	56.47	30500	-21.15	20240313	18960	26.85	20240208	30500	-21.15	20240313	15370	56.47	20231024	3.47	N	298380	500	239 억		4398533	N	N	45	N	00	N
91	20240514	151005	57	100.00	KSQ150		제약	N	N	N	N		N	24100	550	2	2.34	8725042350	366143	60.01	23600	24150	23500	30600	16500	23550	23829.76	9.18	0	1014	24950	24250	23850	23150	22750	24050	22950	239	7050	500	17420	50	1	47892539	11542	-438.18	15.58	12	0.76	-55.00	1547.00	30500	20240313	-20.98	15370	20231024	56.80	30500	-20.98	20240313	18960	27.11	20240208	30500	-20.98	20240313	15370	56.80	20231024	3.47	N	298380	500	239 억		4398533	N	N	0	N	00	N
92	20240514	141005	57	100.00	KSQ150		제약	N	N	N	N		N	24000	450	2	1.91	7699859850	323410	53.01	23600	24150	23500	30600	16500	23550	23808.51	9.18	0	4655	24950	24250	23850	23150	22750	24050	22950	239	7050	500	17420	50	1	47892539	11494	-436.36	15.51	12	0.68	-55.00	1547.00	30500	20240313	-21.31	15370	20231024	56.15	30500	-21.31	20240313	18960	26.58	20240208	30500	-21.31	20240313	15370	56.15	20231024	3.47	N	298380	500	239 억		4398533	N	N	0	N	00	N
93	20240514	131006	57	100.00	KSQ150		제약	N	N	N	N		N	23950	400	2	1.70	6443107350	271125	44.44	23600	24000	23500	30600	16500	23550	23764.50	9.18	0	2365	24950	24250	23850	23150	22750	24050	22950	239	7050	500	17420	50	1	47892539	11470	-435.45	15.48	12	0.57	-55.00	1547.00	30500	20240313	-21.48	15370	20231024	55.82	30500	-21.48	20240313	18960	26.32	20240208	30500	-21.48	20240313	15370	55.82	20231024	3.47	N	298380	500	239 억		4398533	N	N	0	N	00	N
94	20240514	121001	57	100.00	KSQ150		제약	N	N	N	N		N	23850	300	2	1.27	5377003900	226452	37.12	23600	23950	23500	30600	16500	23550	23744.73	9.18	0	-2343	24950	24250	23850	23150	22750	24050	22950	239	7050	500	17420	50	1	47892539	11422	-433.64	15.42	12	0.47	-55.00	1547.00	30500	20240313	-21.80	15370	20231024	55.17	30500	-21.80	20240313	18960	25.79	20240208	30500	-21.80	20240313	15370	55.17	20231024	3.47	N	298380	500	239 억		4398533	N	N	0	N	00	N
95	20240514	111003	57	100.00	KSQ150		제약	N	N	N	N		N	23750	200	2	0.85	4567410550	192449	31.54	23600	23950	23500	30600	16500	23550	23733.29	9.18	0	-3923	24950	24250	23850	23150	22750	24050	22950	239	7050	500	17420	50	1	47892539	11374	-431.82	15.35	12	0.40	-55.00	1547.00	30500	20240313	-22.13	15370	20231024	54.52	30500	-22.13	20240313	18960	25.26	20240208	30500	-22.13	20240313	15370	54.52	20231024	3.47	N	298380	500	239 억		4398533	N	N	0	N	00	N
96	20240514	101000	57	100.00	KSQ150		제약	N	N	N	N		N	23750	200	2	0.85	3437380550	144764	23.73	23600	23950	23500	30600	16500	23550	23744.99	9.18	0	-7610	24950	24250	23850	23150	22750	24050	22950	239	7050	500	17420	50	1	47892539	11374	-431.82	15.35	12	0.30	-55.00	1547.00	30500	20240313	-22.13	15370	20231024	54.52	30500	-22.13	20240313	18960	25.26	20240208	30500	-22.13	20240313	15370	54.52	20231024	3.47	N	298380	500	239 억		4398533	N	N	0	N	00	N
97	20240514	091002	57	100.00	KSQ150		제약	N	N	N	N		N	23850	300	2	1.27	609136550	25726	4.22	23600	23850	23500	30600	16500	23550	23678.85	9.18	0	-4700	24950	24250	23850	23150	22750	24050	22950	239	7050	500	17420	50	1	47892539	11422	-433.64	15.42	12	0.05	-55.00	1547.00	30500	20240313	-21.80	15370	20231024	55.17	30500	-21.80	20240313	18960	25.79	20240208	30500	-21.80	20240313	15370	55.17	20231024	3.47	N	298380	500	239 억		4398533	N	N	0	N	00	N
98	20240513	161000	57	100.00	KSQ150		제약	N	N	N	N		N	23550	-1000	5	-4.07	14410141350	604858	190.77	24500	24550	23450	31900	17200	24550	23824.92	8.88	0	138557	25450	25000	24750	24300	24050	24875	24175	239	7350	500	18160	50	1	47892539	11279	-428.18	15.22	12	1.26	-55.00	1547.00	30500	20240313	-22.79	15370	20231024	53.22	30500	-22.79	20240313	18960	24.21	20240208	30500	-22.79	20240313	15370	53.22	20231024	3.45	N	298380	500	239 억		4255099	N	N	946	N	00	N
99	20240513	151002	57	100.00	KSQ150		제약	N	N	N	N		N	23600	-950	5	-3.87	14011223350	587949	185.44	24500	24550	23450	31900	17200	24550	23830.68	8.88	0	135874	25450	25000	24750	24300	24050	24875	24175	239	7350	500	18160	50	1	47892539	11303	-429.09	15.26	12	1.23	-55.00	1547.00	30500	20240313	-22.62	15370	20231024	53.55	30500	-22.62	20240313	18960	24.47	20240208	30500	-22.62	20240313	15370	53.55	20231024	3.45	N	298380	500	239 억		4255099	N	N	946	N	00	N
100	20240513	141003	57	100.00	KSQ150		제약	N	N	N	N		N	23550	-1000	5	-4.07	11321969550	473740	149.42	24500	24550	23500	31900	17200	24550	23899.12	8.88	0	88313	25450	25000	24750	24300	24050	24875	24175	239	7350	500	18160	50	1	47892539	11279	-428.18	15.22	12	0.99	-55.00	1547.00	30500	20240313	-22.79	15370	20231024	53.22	30500	-22.79	20240313	18960	24.21	20240208	30500	-22.79	20240313	15370	53.22	20231024	3.45	N	298380	500	239 억		4255099	N	N	946	N	00	N
101	20240513	130956	57	100.00	KSQ150		제약	N	N	N	N		N	23700	-850	5	-3.46	9753078500	407362	128.48	24500	24550	23600	31900	17200	24550	23942.04	8.88	0	69159	25450	25000	24750	24300	24050	24875	24175	239	7350	500	18160	50	1	47892539	11351	-430.91	15.32	12	0.85	-55.00	1547.00	30500	20240313	-22.30	15370	20231024	54.20	30500	-22.30	20240313	18960	25.00	20240208	30500	-22.30	20240313	15370	54.20	20231024	3.45	N	298380	500	239 억		4255099	N	N	946	N	00	N
102	20240513	121000	57	100.00	KSQ150		제약	N	N	N	N		N	23850	-700	5	-2.85	8576535550	357932	112.89	24500	24550	23600	31900	17200	24550	23961.35	8.88	0	51772	25450	25000	24750	24300	24050	24875	24175	239	7350	500	18160	50	1	47892539	11422	-433.64	15.42	12	0.75	-55.00	1547.00	30500	20240313	-21.80	15370	20231024	55.17	30500	-21.80	20240313	18960	25.79	20240208	30500	-21.80	20240313	15370	55.17	20231024	3.45	N	298380	500	239 억		4255099	N	N	946	N	00	N
103	20240513	111000	57	100.00	KSQ150		제약	N	N	N	N		N	23900	-650	5	-2.65	7529608350	314167	99.09	24500	24550	23600	31900	17200	24550	23966.90	8.88	0	32616	25450	25000	24750	24300	24050	24875	24175	239	7350	500	18160	50	1	47892539	11446	-434.55	15.45	12	0.66	-55.00	1547.00	30500	20240313	-21.64	15370	20231024	55.50	30500	-21.64	20240313	18960	26.05	20240208	30500	-21.64	20240313	15370	55.50	20231024	3.45	N	298380	500	239 억		4255099	N	N	946	N	00	N
104	20240513	100958	57	100.00	KSQ150		제약	N	N	N	N		N	24150	-400	5	-1.63	5002371950	207865	65.56	24500	24550	23750	31900	17200	24550	24065.48	8.88	0	23455	25450	25000	24750	24300	24050	24875	24175	239	7350	500	18160	50	1	47892539	11566	-439.09	15.61	12	0.43	-55.00	1547.00	30500	20240313	-20.82	15370	20231024	57.12	30500	-20.82	20240313	18960	27.37	20240208	30500	-20.82	20240313	15370	57.12	20231024	3.45	N	298380	500	239 억		4255099	N	N	946	N	00	N
105	20240513	091002	57	100.00	KSQ150		제약	N	N	N	N		N	24100	-450	5	-1.83	814242100	33460	10.55	24500	24550	24050	31900	17200	24550	24334.79	8.88	0	-258	25450	25000	24750	24300	24050	24875	24175	239	7350	500	18160	50	1	47892539	11542	-438.18	15.58	12	0.07	-55.00	1547.00	30500	20240313	-20.98	15370	20231024	56.80	30500	-20.98	20240313	18960	27.11	20240208	30500	-20.98	20240313	15370	56.80	20231024	3.45	N	298380	500	239 억		4255099	N	N	946	N	00	N
106	20240510	160931	57	100.00	KSQ150		제약	N	N	N	N		N	24550	-450	5	-1.80	7723434250	312349	85.78	25000	25200	24500	32500	17500	25000	24727.30	8.79	0	43806	26000	25500	25200	24700	24400	25350	24550	239	7500	500	18500	50	1	47892539	11758	-446.36	15.87	12	0.65	-55.00	1547.00	30500	20240313	-19.51	15370	20231024	59.73	30500	-19.51	20240313	18960	29.48	20240208	30500	-19.51	20240313	15370	59.73	20231024	3.43	N	298380	500	239 억		4211444	N	N	946	N	00	N
107	20240510	150940	57	100.00	KSQ150		제약	N	N	N	N		N	24550	-450	5	-1.80	7317907350	295835	81.25	25000	25200	24500	32500	17500	25000	24736.45	8.79	0	42624	26000	25500	25200	24700	24400	25350	24550	239	7500	500	18500	50	1	47892539	11758	-446.36	15.87	12	0.62	-55.00	1547.00	30500	20240313	-19.51	15370	20231024	59.73	30500	-19.51	20240313	18960	29.48	20240208	30500	-19.51	20240313	15370	59.73	20231024	3.43	N	298380	500	239 억		4211444	N	N	1048	N	00	N
108	20240510	140942	57	100.00	KSQ150		제약	N	N	N	N		N	24700	-300	5	-1.20	6036994300	243734	66.94	25000	25200	24550	32500	17500	25000	24768.78	8.79	0	38514	26000	25500	25200	24700	24400	25350	24550	239	7500	500	18500	50	1	47892539	11829	-449.09	15.97	12	0.51	-55.00	1547.00	30500	20240313	-19.02	15370	20231024	60.70	30500	-19.02	20240313	18960	30.27	20240208	30500	-19.02	20240313	15370	60.70	20231024	3.43	N	298380	500	239 억		4211444	N	N	1048	N	00	N
109	20240510	130934	57	100.00	KSQ150		제약	N	N	N	N		N	24750	-250	5	-1.00	5312343700	214406	58.89	25000	25200	24550	32500	17500	25000	24777.03	8.79	0	32980	26000	25500	25200	24700	24400	25350	24550	239	7500	500	18500	50	1	47892539	11853	-450.00	16.00	12	0.45	-55.00	1547.00	30500	20240313	-18.85	15370	20231024	61.03	30500	-18.85	20240313	18960	30.54	20240208	30500	-18.85	20240313	15370	61.03	20231024	3.43	N	298380	500	239 억		4211444	N	N	1048	N	00	N
110	20240510	120928	57	100.00	KSQ150		제약	N	N	N	N		N	24650	-350	5	-1.40	4633171100	186820	51.31	25000	25200	24600	32500	17500	25000	24800.19	8.79	0	30902	26000	25500	25200	24700	24400	25350	24550	239	7500	500	18500	50	1	47892539	11806	-448.18	15.93	12	0.39	-55.00	1547.00	30500	20240313	-19.18	15370	20231024	60.38	30500	-19.18	20240313	18960	30.01	20240208	30500	-19.18	20240313	15370	60.38	20231024	3.43	N	298380	500	239 억		4211444	N	N	1048	N	00	N
111	20240510	110934	57	100.00	KSQ150		제약	N	N	N	N		N	24700	-300	5	-1.20	3935737450	158598	43.56	25000	25200	24600	32500	17500	25000	24815.81	8.79	0	26055	26000	25500	25200	24700	24400	25350	24550	239	7500	500	18500	50	1	47892539	11829	-449.09	15.97	12	0.33	-55.00	1547.00	30500	20240313	-19.02	15370	20231024	60.70	30500	-19.02	20240313	18960	30.27	20240208	30500	-19.02	20240313	15370	60.70	20231024	3.43	N	298380	500	239 억		4211444	N	N	1048	N	00	N
112	20240510	100932	57	100.00	KSQ150		제약	N	N	N	N		N	24650	-350	5	-1.40	3252856850	130919	35.96	25000	25200	24600	32500	17500	25000	24846.33	8.79	0	18696	26000	25500	25200	24700	24400	25350	24550	239	7500	500	18500	50	1	47892539	11806	-448.18	15.93	12	0.27	-55.00	1547.00	30500	20240313	-19.18	15370	20231024	60.38	30500	-19.18	20240313	18960	30.01	20240208	30500	-19.18	20240313	15370	60.38	20231024	3.43	N	298380	500	239 억		4211444	N	N	1048	N	00	N
113	20240510	090935	57	100.00	KSQ150		제약	N	N	N	N		N	25150	150	2	0.60	531644000	21168	5.81	25000	25200	25000	32500	17500	25000	25115.47	8.79	0	2351	26000	25500	25200	24700	24400	25350	24550	239	7500	500	18500	50	1	47892539	12045	-457.27	16.26	12	0.04	-55.00	1547.00	30500	20240313	-17.54	15370	20231024	63.63	30500	-17.54	20240313	18960	32.65	20240208	30500	-17.54	20240313	15370	63.63	20231024	3.43	N	298380	500	239 억		4211444	N	N	1048	N	00	N
114	20240509	160953	57	100.00	KSQ150		제약	N	N	N	N		N	25000	-600	5	-2.34	9100226650	360676	76.64	25200	25700	24900	33250	17950	25600	25231.21	8.67	0	45206	26933	26266	25633	24966	24333	25950	24650	239	7650	500	18940	50	1	47892539	11973	-454.55	16.16	12	0.75	-55.00	1547.00	30500	20240313	-18.03	15370	20231024	62.65	30500	-18.03	20240313	18960	31.86	20240208	30500	-18.03	20240313	15370	62.65	20231024	3.45	N	298380	500	239 억		4152068	N	N	1048	N	00	N
115	20240509	150951	57	100.00	KSQ150		제약	N	N	N	N		N	24950	-650	5	-2.54	8517074350	337328	71.68	25200	25700	24900	33250	17950	25600	25248.38	8.67	0	41040	26933	26266	25633	24966	24333	25950	24650	239	7650	500	18940	50	1	47892539	11949	-453.64	16.13	12	0.70	-55.00	1547.00	30500	20240313	-18.20	15370	20231024	62.33	30500	-18.20	20240313	18960	31.59	20240208	30500	-18.20	20240313	15370	62.33	20231024	3.45	N	298380	500	239 억		4152068	N	N	467	N	00	N
116	20240509	140845	57	100.00	KSQ150		제약	N	N	N	N		N	25250	-350	5	-1.37	4956848700	195192	41.47	25200	25700	25200	33250	17950	25600	25394.46	8.67	0	2513	26933	26266	25633	24966	24333	25950	24650	239	7650	500	18940	50	1	47892539	12093	-459.09	16.32	12	0.41	-55.00	1547.00	30500	20240313	-17.21	15370	20231024	64.28	30500	-17.21	20240313	18960	33.18	20240208	30500	-17.21	20240313	15370	64.28	20231024	3.45	N	298380	500	239 억		4152068	N	N	467	N	00	N
117	20240509	130934	57	100.00	KSQ150		제약	N	N	N	N		N	25450	-150	5	-0.59	4042505300	159047	33.79	25200	25700	25200	33250	17950	25600	25416.75	8.67	0	2189	26933	26266	25633	24966	24333	25950	24650	239	7650	500	18940	50	1	47892539	12189	-462.73	16.45	12	0.33	-55.00	1547.00	30500	20240313	-16.56	15370	20231024	65.58	30500	-16.56	20240313	18960	34.23	20240208	30500	-16.56	20240313	15370	65.58	20231024	3.45	N	298380	500	239 억		4152068	N	N	467	N	00	N
118	20240509	120931	57	100.00	KSQ150		제약	N	N	N	N		N	25300	-300	5	-1.17	3673892550	144539	30.71	25200	25700	25200	33250	17950	25600	25417.68	8.67	0	5666	26933	26266	25633	24966	24333	25950	24650	239	7650	500	18940	50	1	47892539	12117	-460.00	16.35	12	0.30	-55.00	1547.00	30500	20240313	-17.05	15370	20231024	64.61	30500	-17.05	20240313	18960	33.44	20240208	30500	-17.05	20240313	15370	64.61	20231024	3.45	N	298380	500	239 억		4152068	N	N	467	N	00	N
119	20240509	110918	57	100.00	KSQ150		제약	N	N	N	N		N	25450	-150	5	-0.59	3053939050	120120	25.52	25200	25700	25200	33250	17950	25600	25423.69	8.67	0	7395	26933	26266	25633	24966	24333	25950	24650	239	7650	500	18940	50	1	47892539	12189	-462.73	16.45	12	0.25	-55.00	1547.00	30500	20240313	-16.56	15370	20231024	65.58	30500	-16.56	20240313	18960	34.23	20240208	30500	-16.56	20240313	15370	65.58	20231024	3.45	N	298380	500	239 억		4152068	N	N	467	N	00	N
120	20240509	100923	57	100.00	KSQ150		제약	N	N	N	N		N	25400	-200	5	-0.78	2106433350	82921	17.62	25200	25700	25200	33250	17950	25600	25402.28	8.67	0	8299	26933	26266	25633	24966	24333	25950	24650	239	7650	500	18940	50	1	47892539	12165	-461.82	16.42	12	0.17	-55.00	1547.00	30500	20240313	-16.72	15370	20231024	65.26	30500	-16.72	20240313	18960	33.97	20240208	30500	-16.72	20240313	15370	65.26	20231024	3.45	N	298380	500	239 억		4152068	N	N	467	N	00	N
121	20240509	090920	57	100.00	KSQ150		제약	N	N	N	N		N	25450	-150	5	-0.59	703106100	27600	5.86	25200	25700	25200	33250	17950	25600	25473.68	8.67	0	3045	26933	26266	25633	24966	24333	25950	24650	239	7650	500	18940	50	1	47892539	12189	-462.73	16.45	12	0.06	-55.00	1547.00	30500	20240313	-16.56	15370	20231024	65.58	30500	-16.56	20240313	18960	34.23	20240208	30500	-16.56	20240313	15370	65.58	20231024	3.45	N	298380	500	239 억		4152068	N	N	467	N	00	N
122	20240508	160913	57	100.00	KSQ150		제약	N	N	N	N		N	25600	-450	5	-1.73	11897947100	466926	48.90	26150	26300	25000	33850	18250	26050	25480.25	8.79	0	-29908	27483	26766	26233	25516	24983	26500	25250	239	7800	500	19270	50	1	47892539	12260	-465.45	16.55	12	0.97	-55.00	1547.00	30500	20240313	-16.07	15370	20231024	66.56	30500	-16.07	20240313	18960	35.02	20240208	30500	-16.07	20240313	15370	66.56	20231024	3.32	N	298380	500	239 억		4208600	N	N	467	N	00	N
123	20240508	150917	57	100.00	KSQ150		제약	N	N	N	N		N	25550	-500	5	-1.92	11409162400	447837	46.90	26150	26300	25000	33850	18250	26050	25475.27	8.79	0	-23554	27483	26766	26233	25516	24983	26500	25250	239	7800	500	19270	50	1	47892539	12237	-464.55	16.52	12	0.94	-55.00	1547.00	30500	20240313	-16.23	15370	20231024	66.23	30500	-16.23	20240313	18960	34.76	20240208	30500	-16.23	20240313	15370	66.23	20231024	3.32	N	298380	500	239 억		4208600	N	N	2449	N	00	N
124	20240508	140911	57	100.00	KSQ150		제약	N	N	N	N		N	25300	-750	5	-2.88	9195137750	360857	37.79	26150	26300	25000	33850	18250	26050	25480.31	8.79	0	-6188	27483	26766	26233	25516	24983	26500	25250	239	7800	500	19270	50	1	47892539	12117	-460.00	16.35	12	0.75	-55.00	1547.00	30500	20240313	-17.05	15370	20231024	64.61	30500	-17.05	20240313	18960	33.44	20240208	30500	-17.05	20240313	15370	64.61	20231024	3.32	N	298380	500	239 억		4208600	N	N	2449	N	00	N
125	20240508	130910	57	100.00	KSQ150		제약	N	N	N	N		N	25150	-900	5	-3.45	7990473450	313043	32.78	26150	26300	25000	33850	18250	26050	25524.02	8.79	0	-36	27483	26766	26233	25516	24983	26500	25250	239	7800	500	19270	50	1	47892539	12045	-457.27	16.26	12	0.65	-55.00	1547.00	30500	20240313	-17.54	15370	20231024	63.63	30500	-17.54	20240313	18960	32.65	20240208	30500	-17.54	20240313	15370	63.63	20231024	3.32	N	298380	500	239 억		4208600	N	N	2449	N	00	N
126	20240508	120908	57	100.00	KSQ150		제약	N	N	N	N		N	25100	-950	5	-3.65	6657181350	259857	27.21	26150	26300	25100	33850	18250	26050	25617.50	8.79	0	-5124	27483	26766	26233	25516	24983	26500	25250	239	7800	500	19270	50	1	47892539	12021	-456.36	16.22	12	0.54	-55.00	1547.00	30500	20240313	-17.70	15370	20231024	63.31	30500	-17.70	20240313	18960	32.38	20240208	30500	-17.70	20240313	15370	63.31	20231024	3.32	N	298380	500	239 억		4208600	N	N	2449	N	00	N
127	20240508	110949	57	100.00	KSQ150		제약	N	N	N	N		N	25350	-700	5	-2.69	4913575000	190813	19.98	26150	26300	25350	33850	18250	26050	25749.66	8.79	0	-12334	27483	26766	26233	25516	24983	26500	25250	239	7800	500	19270	50	1	47892539	12141	-460.91	16.39	12	0.40	-55.00	1547.00	30500	20240313	-16.89	15370	20231024	64.93	30500	-16.89	20240313	18960	33.70	20240208	30500	-16.89	20240313	15370	64.93	20231024	3.32	N	298380	500	239 억		4208600	N	N	2449	N	00	N
128	20240508	100919	57	100.00	KSQ150		제약	N	N	N	N		N	25600	-450	5	-1.73	3017522500	116541	12.20	26150	26300	25600	33850	18250	26050	25891.44	8.79	0	-7859	27483	26766	26233	25516	24983	26500	25250	239	7800	500	19270	50	1	47892539	12260	-465.45	16.55	12	0.24	-55.00	1547.00	30500	20240313	-16.07	15370	20231024	66.56	30500	-16.07	20240313	18960	35.02	20240208	30500	-16.07	20240313	15370	66.56	20231024	3.32	N	298380	500	239 억		4208600	N	N	2449	N	00	N
129	20240508	090923	57	100.00	KSQ150		제약	N	N	N	N		N	26150	100	2	0.38	585565650	22475	2.35	26150	26200	25850	33850	18250	26050	26054.22	8.79	0	-3554	27483	26766	26233	25516	24983	26500	25250	239	7800	500	19270	50	1	47892539	12524	-475.45	16.90	12	0.05	-55.00	1547.00	30500	20240313	-14.26	15370	20231024	70.14	30500	-14.26	20240313	18960	37.92	20240208	30500	-14.26	20240313	15370	70.14	20231024	3.32	N	298380	500	239 억		4208600	N	N	2449	N	00	N
130	20240503	160939	57	100.00	KSQ150		제약	N	N	N	N		N	25500	-300	5	-1.16	21546796700	831013	187.32	25900	26600	25150	33500	18100	25800	25929.38	8.70	0	126968	27133	26466	26033	25366	24933	26250	25150	239	7700	500	19090	50	1	47892539	12213	-463.64	16.48	12	1.74	-55.00	1547.00	30500	20240313	-16.39	15370	20231024	65.91	30500	-16.39	20240313	18960	34.49	20240208	30500	-16.39	20240313	15370	65.91	20231024	3.28	N	298380	500	239 억		4169036	N	N	2167	N	00	N
131	20240503	150939	57	100.00	KSQ150		제약	N	N	N	N		N	25600	-200	5	-0.78	20912257750	806146	181.71	25900	26600	25150	33500	18100	25800	25941.03	8.70	0	131604	27133	26466	26033	25366	24933	26250	25150	239	7700	500	19090	50	1	47892539	12260	-465.45	16.55	12	1.68	-55.00	1547.00	30500	20240313	-16.07	15370	20231024	66.56	30500	-16.07	20240313	18960	35.02	20240208	30500	-16.07	20240313	15370	66.56	20231024	3.28	N	298380	500	239 억		4169036	N	N	245	N	00	N
132	20240503	140941	57	100.00	KSQ150		제약	N	N	N	N		N	25600	-200	5	-0.78	14693648150	561888	126.65	25900	26600	25500	33500	18100	25800	26150.49	8.70	0	31387	27133	26466	26033	25366	24933	26250	25150	239	7700	500	19090	50	1	47892539	12260	-465.45	16.55	12	1.17	-55.00	1547.00	30500	20240313	-16.07	15370	20231024	66.56	30500	-16.07	20240313	18960	35.02	20240208	30500	-16.07	20240313	15370	66.56	20231024	3.28	N	298380	500	239 억		4169036	N	N	245	N	00	N
133	20240503	130940	57	100.00	KSQ150		제약	N	N	N	N		N	26200	400	2	1.55	10850335850	412905	93.07	25900	26600	25900	33500	18100	25800	26278.04	8.70	0	19773	27133	26466	26033	25366	24933	26250	25150	239	7700	500	19090	50	1	47892539	12548	-476.36	16.94	12	0.86	-55.00	1547.00	30500	20240313	-14.10	15370	20231024	70.46	30500	-14.10	20240313	18960	38.19	20240208	30500	-14.10	20240313	15370	70.46	20231024	3.28	N	298380	500	239 억		4169036	N	N	245	N	00	N
134	20240503	120937	57	100.00	KSQ150		제약	N	N	N	N		N	26350	550	2	2.13	9908956050	377049	84.99	25900	26600	25900	33500	18100	25800	26280.29	8.70	0	16573	27133	26466	26033	25366	24933	26250	25150	239	7700	500	19090	50	1	47892539	12620	-479.09	17.03	12	0.79	-55.00	1547.00	30500	20240313	-13.61	15370	20231024	71.44	30500	-13.61	20240313	18960	38.98	20240208	30500	-13.61	20240313	15370	71.44	20231024	3.28	N	298380	500	239 억		4169036	N	N	245	N	00	N
135	20240503	110937	57	100.00	KSQ150		제약	N	N	N	N		N	26200	400	2	1.55	8677592850	330207	74.43	25900	26600	25900	33500	18100	25800	26279.25	8.70	0	12650	27133	26466	26033	25366	24933	26250	25150	239	7700	500	19090	50	1	47892539	12548	-476.36	16.94	12	0.69	-55.00	1547.00	30500	20240313	-14.10	15370	20231024	70.46	30500	-14.10	20240313	18960	38.19	20240208	30500	-14.10	20240313	15370	70.46	20231024	3.28	N	298380	500	239 억		4169036	N	N	245	N	00	N
136	20240503	100933	57	100.00	KSQ150		제약	N	N	N	N		N	26350	550	2	2.13	6133411600	232962	52.51	25900	26600	25900	33500	18100	25800	26327.95	8.70	0	4521	27133	26466	26033	25366	24933	26250	25150	239	7700	500	19090	50	1	47892539	12620	-479.09	17.03	12	0.49	-55.00	1547.00	30500	20240313	-13.61	15370	20231024	71.44	30500	-13.61	20240313	18960	38.98	20240208	30500	-13.61	20240313	15370	71.44	20231024	3.28	N	298380	500	239 억		4169036	N	N	245	N	00	N
137	20240503	090930	57	100.00	KSQ150		제약	N	N	N	N		N	26050	250	2	0.97	1194490900	45681	10.30	25900	26300	25900	33500	18100	25800	26148.53	8.70	0	9717	27133	26466	26033	25366	24933	26250	25150	239	7700	500	19090	50	1	47892539	12476	-473.64	16.84	12	0.10	-55.00	1547.00	30500	20240313	-14.59	15370	20231024	69.49	30500	-14.59	20240313	18960	37.39	20240208	30500	-14.59	20240313	15370	69.49	20231024	3.28	N	298380	500	239 억		4169036	N	N	245	N	00	N
138	20240502	160924	57	100.00	KSQ150		제약	N	N	N	N		N	25800	-200	5	-0.77	11485049750	440025	109.71	26150	26700	25600	33800	18200	26000	26101.14	8.68	0	442	26800	26400	26100	25700	25400	26250	25550	239	7800	500	19240	50	1	47892539	12356	-469.09	16.68	12	0.92	-55.00	1547.00	30500	20240313	-15.41	15370	20231024	67.86	30500	-15.41	20240313	18960	36.08	20240208	30500	-15.41	20240313	15370	67.86	20231024	3.37	N	298380	500	239 억		4158510	N	N	245	N	00	N
139	20240502	150930	57	100.00	KSQ150		제약	N	N	N	N		N	25800	-200	5	-0.77	11083749250	424477	105.83	26150	26700	25600	33800	18200	26000	26111.58	8.68	0	-1712	26800	26400	26100	25700	25400	26250	25550	239	7800	500	19240	50	1	47892539	12356	-469.09	16.68	12	0.89	-55.00	1547.00	30500	20240313	-15.41	15370	20231024	67.86	30500	-15.41	20240313	18960	36.08	20240208	30500	-15.41	20240313	15370	67.86	20231024	3.37	N	298380	500	239 억		4158510	N	N	1879	N	00	N
140	20240502	140925	57	100.00	KSQ150		제약	N	N	N	N		N	25950	-50	5	-0.19	8710225450	332422	82.88	26150	26700	25900	33800	18200	26000	26202.40	8.68	0	-7446	26800	26400	26100	25700	25400	26250	25550	239	7800	500	19240	50	1	47892539	12428	-471.82	16.77	12	0.69	-55.00	1547.00	30500	20240313	-14.92	15370	20231024	68.84	30500	-14.92	20240313	18960	36.87	20240208	30500	-14.92	20240313	15370	68.84	20231024	3.37	N	298380	500	239 억		4158510	N	N	1879	N	00	N
141	20240502	130921	57	100.00	KSQ150		제약	N	N	N	N		N	26050	50	2	0.19	7777213550	296587	73.94	26150	26700	25900	33800	18200	26000	26222.47	8.68	0	-730	26800	26400	26100	25700	25400	26250	25550	239	7800	500	19240	50	1	47892539	12476	-473.64	16.84	12	0.62	-55.00	1547.00	30500	20240313	-14.59	15370	20231024	69.49	30500	-14.59	20240313	18960	37.39	20240208	30500	-14.59	20240313	15370	69.49	20231024	3.37	N	298380	500	239 억		4158510	N	N	1879	N	00	N
142	20240502	120920	57	100.00	KSQ150		제약	N	N	N	N		N	26200	200	2	0.77	6865372750	261717	65.25	26150	26700	25900	33800	18200	26000	26232.17	8.68	0	7519	26800	26400	26100	25700	25400	26250	25550	239	7800	500	19240	50	1	47892539	12548	-476.36	16.94	12	0.55	-55.00	1547.00	30500	20240313	-14.10	15370	20231024	70.46	30500	-14.10	20240313	18960	38.19	20240208	30500	-14.10	20240313	15370	70.46	20231024	3.37	N	298380	500	239 억		4158510	N	N	1879	N	00	N
143	20240502	110918	57	100.00	KSQ150		제약	N	N	N	N		N	26350	350	2	1.35	5967970550	227525	56.73	26150	26700	25900	33800	18200	26000	26230.09	8.68	0	18602	26800	26400	26100	25700	25400	26250	25550	239	7800	500	19240	50	1	47892539	12620	-479.09	17.03	12	0.48	-55.00	1547.00	30500	20240313	-13.61	15370	20231024	71.44	30500	-13.61	20240313	18960	38.98	20240208	30500	-13.61	20240313	15370	71.44	20231024	3.37	N	298380	500	239 억		4158510	N	N	1879	N	00	N
144	20240502	100917	57	100.00	KSQ150		제약	N	N	N	N		N	26150	150	2	0.58	5066351600	193153	48.16	26150	26700	25900	33800	18200	26000	26229.89	8.68	0	13549	26800	26400	26100	25700	25400	26250	25550	239	7800	500	19240	50	1	47892539	12524	-475.45	16.90	12	0.40	-55.00	1547.00	30500	20240313	-14.26	15370	20231024	70.14	30500	-14.26	20240313	18960	37.92	20240208	30500	-14.26	20240313	15370	70.14	20231024	3.37	N	298380	500	239 억		4158510	N	N	1879	N	00	N
145	20240502	090916	57	100.00	KSQ150		제약	N	N	N	N		N	26300	300	2	1.15	1840926100	69602	17.35	26150	26700	26150	33800	18200	26000	26450.20	8.68	0	2418	26800	26400	26100	25700	25400	26250	25550	239	7800	500	19240	50	1	47892539	12596	-478.18	17.00	12	0.15	-55.00	1547.00	30500	20240313	-13.77	15370	20231024	71.11	30500	-13.77	20240313	18960	38.71	20240208	30500	-13.77	20240313	15370	71.11	20231024	3.37	N	298380	500	239 억		4158510	N	N	1879	N	00	N