KissMeData/039200/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	160458	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-700	5	-2.24	11540111150	380615	176.61	31450	31600	29600	40650	21950	31300	30319.31	8.98	0	41173	33500	32400	30950	29850	28400	32950	30400	190	9350	500	22530	50	1	37993965	11626	-47.96	11.81	12	1.00	-638.00	2591.00	36000	20230801	-15.00	18000	20231204	70.00	35200	-13.07	20240522	18540	65.05	20240201	36000	-15.00	20230801	18000	70.00	20231204	0.64	N	039200	500	189 억		3413321	N	N	604	N	00	N
3	20240531	150456	57	100.00	KSQ150		제약	N	N	N	N		N	30450	-850	5	-2.72	10066673600	332408	154.24	31450	31600	29600	40650	21950	31300	30284.05	8.98	0	35305	33500	32400	30950	29850	28400	32950	30400	190	9350	500	22530	50	1	37993965	11569	-47.73	11.75	12	0.87	-638.00	2591.00	36000	20230801	-15.42	18000	20231204	69.17	35200	-13.49	20240522	18540	64.24	20240201	36000	-15.42	20230801	18000	69.17	20231204	0.64	N	039200	500	189 억		3413321	N	N	29	N	00	N
4	20240531	140457	57	100.00	KSQ150		제약	N	N	N	N		N	30150	-1150	5	-3.67	8763767750	289293	134.23	31450	31600	29600	40650	21950	31300	30293.69	8.98	0	20585	33500	32400	30950	29850	28400	32950	30400	190	9350	500	22530	50	1	37993965	11455	-47.26	11.64	12	0.76	-638.00	2591.00	36000	20230801	-16.25	18000	20231204	67.50	35200	-14.35	20240522	18540	62.62	20240201	36000	-16.25	20230801	18000	67.50	20231204	0.64	N	039200	500	189 억		3413321	N	N	29	N	00	N
5	20240531	130459	57	100.00	KSQ150		제약	N	N	N	N		N	29850	-1450	5	-4.63	7656684200	252410	117.12	31450	31600	29600	40650	21950	31300	30334.26	8.98	0	10726	33500	32400	30950	29850	28400	32950	30400	190	9350	500	22530	50	1	37993965	11341	-46.79	11.52	12	0.66	-638.00	2591.00	36000	20230801	-17.08	18000	20231204	65.83	35200	-15.20	20240522	18540	61.00	20240201	36000	-17.08	20230801	18000	65.83	20231204	0.64	N	039200	500	189 억		3413321	N	N	29	N	00	N
6	20240531	120501	57	100.00	KSQ150		제약	N	N	N	N		N	30100	-1200	5	-3.83	5776082650	189510	87.93	31450	31600	29950	40650	21950	31300	30478.98	8.98	0	588	33500	32400	30950	29850	28400	32950	30400	190	9350	500	22530	50	1	37993965	11436	-47.18	11.62	12	0.50	-638.00	2591.00	36000	20230801	-16.39	18000	20231204	67.22	35200	-14.49	20240522	18540	62.35	20240201	36000	-16.39	20230801	18000	67.22	20231204	0.64	N	039200	500	189 억		3413321	N	N	29	N	00	N
7	20240531	110458	57	100.00	KSQ150		제약	N	N	N	N		N	30150	-1150	5	-3.67	4613097500	150835	69.99	31450	31600	30000	40650	21950	31300	30583.67	8.98	0	1930	33500	32400	30950	29850	28400	32950	30400	190	9350	500	22530	50	1	37993965	11455	-47.26	11.64	12	0.40	-638.00	2591.00	36000	20230801	-16.25	18000	20231204	67.50	35200	-14.35	20240522	18540	62.62	20240201	36000	-16.25	20230801	18000	67.50	20231204	0.64	N	039200	500	189 억		3413321	N	N	29	N	00	N
8	20240531	100459	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-700	5	-2.24	2549397150	82538	38.30	31450	31600	30250	40650	21950	31300	30887.49	8.98	0	-13341	33500	32400	30950	29850	28400	32950	30400	190	9350	500	22530	50	1	37993965	11626	-47.96	11.81	12	0.22	-638.00	2591.00	36000	20230801	-15.00	18000	20231204	70.00	35200	-13.07	20240522	18540	65.05	20240201	36000	-15.00	20230801	18000	70.00	20231204	0.64	N	039200	500	189 억		3413321	N	N	29	N	00	N
9	20240531	090455	57	100.00	KSQ150		제약	N	N	N	N		N	31600	300	2	0.96	356407600	11369	5.28	31450	31600	31050	40650	21950	31300	31349.13	8.98	0	-6410	33500	32400	30950	29850	28400	32950	30400	190	9350	500	22530	50	1	37993965	12006	-49.53	12.20	12	0.03	-638.00	2591.00	36000	20230801	-12.22	18000	20231204	75.56	35200	-10.23	20240522	18540	70.44	20240201	36000	-12.22	20230801	18000	75.56	20231204	0.64	N	039200	500	189 억		3413321	N	N	29	N	00	N
10	20240530	160455	57	100.00	KSQ150		제약	N	N	N	N		N	31300	1000	2	3.30	6667647750	214977	106.75	30400	32050	29500	39350	21250	30300	31014.77	8.97	0	18306	31433	30866	30483	29916	29533	30675	29725	190	9050	500	21810	50	1	37993965	11892	-49.06	12.08	12	0.57	-638.00	2591.00	36000	20230801	-13.06	18000	20231204	73.89	35200	-11.08	20240522	18540	68.82	20240201	36000	-13.06	20230801	18000	73.89	20231204	0.63	N	039200	500	189 억		3406341	N	N	29	N	00	N
11	20240530	150456	57	100.00	KSQ150		제약	N	N	N	N		N	31200	900	2	2.97	6260886300	201945	100.28	30400	32050	29500	39350	21250	30300	31002.93	8.97	0	18921	31433	30866	30483	29916	29533	30675	29725	190	9050	500	21810	50	1	37993965	11854	-48.90	12.04	12	0.53	-638.00	2591.00	36000	20230801	-13.33	18000	20231204	73.33	35200	-11.36	20240522	18540	68.28	20240201	36000	-13.33	20230801	18000	73.33	20231204	0.63	N	039200	500	189 억		3406341	N	N	163	N	00	N
12	20240530	140456	57	100.00	KSQ150		제약	N	N	N	N		N	30950	650	2	2.15	5699629700	183866	91.30	30400	32050	29500	39350	21250	30300	30998.82	8.97	0	17586	31433	30866	30483	29916	29533	30675	29725	190	9050	500	21810	50	1	37993965	11759	-48.51	11.95	12	0.48	-638.00	2591.00	36000	20230801	-14.03	18000	20231204	71.94	35200	-12.07	20240522	18540	66.94	20240201	36000	-14.03	20230801	18000	71.94	20231204	0.63	N	039200	500	189 억		3406341	N	N	163	N	00	N
13	20240530	130456	57	100.00	KSQ150		제약	N	N	N	N		N	31250	950	2	3.14	5048187500	162844	80.86	30400	32050	29500	39350	21250	30300	31000.14	8.97	0	10819	31433	30866	30483	29916	29533	30675	29725	190	9050	500	21810	50	1	37993965	11873	-48.98	12.06	12	0.43	-638.00	2591.00	36000	20230801	-13.19	18000	20231204	73.61	35200	-11.22	20240522	18540	68.55	20240201	36000	-13.19	20230801	18000	73.61	20231204	0.63	N	039200	500	189 억		3406341	N	N	163	N	00	N
14	20240530	120456	57	100.00	KSQ150		제약	N	N	N	N		N	31050	750	2	2.48	4601857050	148508	73.74	30400	32050	29500	39350	21250	30300	30987.27	8.97	0	10498	31433	30866	30483	29916	29533	30675	29725	190	9050	500	21810	50	1	37993965	11797	-48.67	11.98	12	0.39	-638.00	2591.00	36000	20230801	-13.75	18000	20231204	72.50	35200	-11.79	20240522	18540	67.48	20240201	36000	-13.75	20230801	18000	72.50	20231204	0.63	N	039200	500	189 억		3406341	N	N	163	N	00	N
15	20240530	110456	57	100.00	KSQ150		제약	N	N	N	N		N	31700	1400	2	4.62	3667040400	118687	58.94	30400	32050	29500	39350	21250	30300	30896.73	8.97	0	12201	31433	30866	30483	29916	29533	30675	29725	190	9050	500	21810	50	1	37993965	12044	-49.69	12.23	12	0.31	-638.00	2591.00	36000	20230801	-11.94	18000	20231204	76.11	35200	-9.94	20240522	18540	70.98	20240201	36000	-11.94	20230801	18000	76.11	20231204	0.63	N	039200	500	189 억		3406341	N	N	163	N	00	N
16	20240530	100457	57	100.00	KSQ150		제약	N	N	N	N		N	30100	-200	5	-0.66	1403269450	46441	23.06	30400	30800	29500	39350	21250	30300	30216.18	8.97	0	16003	31433	30866	30483	29916	29533	30675	29725	190	9050	500	21810	50	1	37993965	11436	-47.18	11.62	12	0.12	-638.00	2591.00	36000	20230801	-16.39	18000	20231204	67.22	35200	-14.49	20240522	18540	62.35	20240201	36000	-16.39	20230801	18000	67.22	20231204	0.63	N	039200	500	189 억		3406341	N	N	163	N	00	N
17	20240530	090457	57	100.00	KSQ150		제약	N	N	N	N		N	30050	-250	5	-0.83	200898850	6687	3.32	30400	30400	29500	39350	21250	30300	30043.20	8.97	0	143	31433	30866	30483	29916	29533	30675	29725	190	9050	500	21810	50	1	37993965	11417	-47.10	11.60	12	0.02	-638.00	2591.00	36000	20230801	-16.53	18000	20231204	66.94	35200	-14.63	20240522	18540	62.08	20240201	36000	-16.53	20230801	18000	66.94	20231204	0.63	N	039200	500	189 억		3406341	N	N	163	N	00	N
18	20240529	160452	57	100.00	KSQ150		제약	N	N	N	N		N	30300	-750	5	-2.42	6133473150	200889	96.16	31050	31050	30100	40350	21750	31050	30531.62	8.86	0	25085	32450	31750	31150	30450	29850	32100	30800	190	9300	500	22350	50	1	37993965	11512	-47.49	11.69	12	0.53	-638.00	2591.00	36000	20230801	-15.83	18000	20231204	68.33	35200	-13.92	20240522	18540	63.43	20240201	36000	-15.83	20230801	18000	68.33	20231204	0.64	N	039200	500	189 억		3365118	N	N	163	N	00	N
19	20240529	150451	57	100.00	KSQ150		제약	N	N	N	N		N	30300	-750	5	-2.42	5843707800	191319	91.58	31050	31050	30100	40350	21750	31050	30544.02	8.86	0	21889	32450	31750	31150	30450	29850	32100	30800	190	9300	500	22350	50	1	37993965	11512	-47.49	11.69	12	0.50	-638.00	2591.00	36000	20230801	-15.83	18000	20231204	68.33	35200	-13.92	20240522	18540	63.43	20240201	36000	-15.83	20230801	18000	68.33	20231204	0.64	N	039200	500	189 억		3365118	N	N	859	N	00	N
20	20240529	140454	57	100.00	KSQ150		제약	N	N	N	N		N	30450	-600	5	-1.93	4253254500	138688	66.39	31050	31050	30100	40350	21750	31050	30667.49	8.86	0	3409	32450	31750	31150	30450	29850	32100	30800	190	9300	500	22350	50	1	37993965	11569	-47.73	11.75	12	0.37	-638.00	2591.00	36000	20230801	-15.42	18000	20231204	69.17	35200	-13.49	20240522	18540	64.24	20240201	36000	-15.42	20230801	18000	69.17	20231204	0.64	N	039200	500	189 억		3365118	N	N	859	N	00	N
21	20240529	130452	57	100.00	KSQ150		제약	N	N	N	N		N	30850	-200	5	-0.64	3390958950	110489	52.89	31050	31050	30100	40350	21750	31050	30690.11	8.86	0	6450	32450	31750	31150	30450	29850	32100	30800	190	9300	500	22350	50	1	37993965	11721	-48.35	11.91	12	0.29	-638.00	2591.00	36000	20230801	-14.31	18000	20231204	71.39	35200	-12.36	20240522	18540	66.40	20240201	36000	-14.31	20230801	18000	71.39	20231204	0.64	N	039200	500	189 억		3365118	N	N	859	N	00	N
22	20240529	120455	57	100.00	KSQ150		제약	N	N	N	N		N	30700	-350	5	-1.13	3061701800	99788	47.77	31050	31050	30100	40350	21750	31050	30681.66	8.86	0	4269	32450	31750	31150	30450	29850	32100	30800	190	9300	500	22350	50	1	37993965	11664	-48.12	11.85	12	0.26	-638.00	2591.00	36000	20230801	-14.72	18000	20231204	70.56	35200	-12.78	20240522	18540	65.59	20240201	36000	-14.72	20230801	18000	70.56	20231204	0.64	N	039200	500	189 억		3365118	N	N	859	N	00	N
23	20240529	110452	57	100.00	KSQ150		제약	N	N	N	N		N	30700	-350	5	-1.13	2747091950	89548	42.87	31050	31050	30100	40350	21750	31050	30676.85	8.86	0	6989	32450	31750	31150	30450	29850	32100	30800	190	9300	500	22350	50	1	37993965	11664	-48.12	11.85	12	0.24	-638.00	2591.00	36000	20230801	-14.72	18000	20231204	70.56	35200	-12.78	20240522	18540	65.59	20240201	36000	-14.72	20230801	18000	70.56	20231204	0.64	N	039200	500	189 억		3365118	N	N	859	N	00	N
24	20240529	100452	57	100.00	KSQ150		제약	N	N	N	N		N	30700	-350	5	-1.13	2108098400	68725	32.90	31050	31050	30100	40350	21750	31050	30673.80	8.86	0	6267	32450	31750	31150	30450	29850	32100	30800	190	9300	500	22350	50	1	37993965	11664	-48.12	11.85	12	0.18	-638.00	2591.00	36000	20230801	-14.72	18000	20231204	70.56	35200	-12.78	20240522	18540	65.59	20240201	36000	-14.72	20230801	18000	70.56	20231204	0.64	N	039200	500	189 억		3365118	N	N	859	N	00	N
25	20240529	090449	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-450	5	-1.45	345437800	11243	5.38	31050	31050	30500	40350	21750	31050	30721.49	8.86	0	-4837	32450	31750	31150	30450	29850	32100	30800	190	9300	500	22350	50	1	37993965	11626	-47.96	11.81	12	0.03	-638.00	2591.00	36000	20230801	-15.00	18000	20231204	70.00	35200	-13.07	20240522	18540	65.05	20240201	36000	-15.00	20230801	18000	70.00	20231204	0.64	N	039200	500	189 억		3365118	N	N	859	N	00	N
26	20240528	160450	57	100.00	KSQ150		제약	N	N	N	N		N	31050	350	2	1.14	6414261650	205650	67.83	30900	31850	30550	39900	21500	30700	31190.46	8.91	0	-37866	32800	31750	30950	29900	29100	31350	29500	190	9200	500	22100	50	1	37993965	11797	-48.67	11.98	12	0.54	-638.00	2591.00	36000	20230801	-13.75	18000	20231204	72.50	35200	-11.79	20240522	18540	67.48	20240201	36000	-13.75	20230801	18000	72.50	20231204	0.65	N	039200	500	189 억		3385024	N	N	859	N	00	N
27	20240528	150451	57	100.00	KSQ150		제약	N	N	N	N		N	30900	200	2	0.65	6166400850	197645	65.19	30900	31850	30550	39900	21500	30700	31199.63	8.91	0	-38339	32800	31750	30950	29900	29100	31350	29500	190	9200	500	22100	50	1	37993965	11740	-48.43	11.93	12	0.52	-638.00	2591.00	36000	20230801	-14.17	18000	20231204	71.67	35200	-12.22	20240522	18540	66.67	20240201	36000	-14.17	20230801	18000	71.67	20231204	0.65	N	039200	500	189 억		3385024	N	N	665	N	00	N
28	20240528	140452	57	100.00	KSQ150		제약	N	N	N	N		N	31100	400	2	1.30	5645713000	180839	59.65	30900	31850	30550	39900	21500	30700	31219.84	8.91	0	-35550	32800	31750	30950	29900	29100	31350	29500	190	9200	500	22100	50	1	37993965	11816	-48.75	12.00	12	0.48	-638.00	2591.00	36000	20230801	-13.61	18000	20231204	72.78	35200	-11.65	20240522	18540	67.75	20240201	36000	-13.61	20230801	18000	72.78	20231204	0.65	N	039200	500	189 억		3385024	N	N	665	N	00	N
29	20240528	130450	57	100.00	KSQ150		제약	N	N	N	N		N	31250	550	2	1.79	5129629700	164272	54.18	30900	31850	30550	39900	21500	30700	31226.76	8.91	0	-34716	32800	31750	30950	29900	29100	31350	29500	190	9200	500	22100	50	1	37993965	11873	-48.98	12.06	12	0.43	-638.00	2591.00	36000	20230801	-13.19	18000	20231204	73.61	35200	-11.22	20240522	18540	68.55	20240201	36000	-13.19	20230801	18000	73.61	20231204	0.65	N	039200	500	189 억		3385024	N	N	665	N	00	N
30	20240528	120450	57	100.00	KSQ150		제약	N	N	N	N		N	31300	600	2	1.95	4408110350	141298	46.61	30900	31850	30550	39900	21500	30700	31197.61	8.91	0	-30870	32800	31750	30950	29900	29100	31350	29500	190	9200	500	22100	50	1	37993965	11892	-49.06	12.08	12	0.37	-638.00	2591.00	36000	20230801	-13.06	18000	20231204	73.89	35200	-11.08	20240522	18540	68.82	20240201	36000	-13.06	20230801	18000	73.89	20231204	0.65	N	039200	500	189 억		3385024	N	N	665	N	00	N
31	20240528	110441	57	100.00	KSQ150		제약	N	N	N	N		N	30950	250	2	0.81	3957093700	126817	41.83	30900	31850	30550	39900	21500	30700	31203.58	8.91	0	-31692	32800	31750	30950	29900	29100	31350	29500	190	9200	500	22100	50	1	37993965	11759	-48.51	11.95	12	0.33	-638.00	2591.00	36000	20230801	-14.03	18000	20231204	71.94	35200	-12.07	20240522	18540	66.94	20240201	36000	-14.03	20230801	18000	71.94	20231204	0.65	N	039200	500	189 억		3385024	N	N	665	N	00	N
32	20240528	100451	57	100.00	KSQ150		제약	N	N	N	N		N	30850	150	2	0.49	3248196050	103850	34.25	30900	31850	30550	39900	21500	30700	31278.32	8.91	0	-33639	32800	31750	30950	29900	29100	31350	29500	190	9200	500	22100	50	1	37993965	11721	-48.35	11.91	12	0.27	-638.00	2591.00	36000	20230801	-14.31	18000	20231204	71.39	35200	-12.36	20240522	18540	66.40	20240201	36000	-14.31	20230801	18000	71.39	20231204	0.65	N	039200	500	189 억		3385024	N	N	665	N	00	N
33	20240528	090451	57	100.00	KSQ150		제약	N	N	N	N		N	31300	600	2	1.95	432000600	13926	4.59	30900	31350	30550	39900	21500	30700	31023.48	8.91	0	-3192	32800	31750	30950	29900	29100	31350	29500	190	9200	500	22100	50	1	37993965	11892	-49.06	12.08	12	0.04	-638.00	2591.00	36000	20230801	-13.06	18000	20231204	73.89	35200	-11.08	20240522	18540	68.82	20240201	36000	-13.06	20230801	18000	73.89	20231204	0.65	N	039200	500	189 억		3385024	N	N	665	N	00	N
34	20240527	160443	57	100.00	KSQ150		제약	N	N	N	N		N	30700	-500	5	-1.60	9146227200	298609	63.79	32000	32000	30150	40550	21850	31200	30628.03	9.01	0	-29820	34400	32800	31950	30350	29500	32375	29925	190	9350	500	22460	50	1	37993965	11664	-48.12	11.85	12	0.79	-638.00	2591.00	36000	20230801	-14.72	18000	20231204	70.56	35200	-12.78	20240522	18540	65.59	20240201	36000	-14.72	20230801	18000	70.56	20231204	0.68	N	039200	500	189 억		3422205	N	N	665	N	00	N
35	20240527	150451	57	100.00	KSQ150		제약	N	N	N	N		N	30750	-450	5	-1.44	8492947400	277347	59.24	32000	32000	30150	40550	21850	31200	30620.79	9.01	0	-30611	34400	32800	31950	30350	29500	32375	29925	190	9350	500	22460	50	1	37993965	11683	-48.20	11.87	12	0.73	-638.00	2591.00	36000	20230801	-14.58	18000	20231204	70.83	35200	-12.64	20240522	18540	65.86	20240201	36000	-14.58	20230801	18000	70.83	20231204	0.68	N	039200	500	189 억		3422205	N	N	409	N	00	N
36	20240527	140450	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-700	5	-2.24	7424539000	242513	51.80	32000	32000	30150	40550	21850	31200	30613.50	9.01	0	-29088	34400	32800	31950	30350	29500	32375	29925	190	9350	500	22460	50	1	37993965	11588	-47.81	11.77	12	0.64	-638.00	2591.00	36000	20230801	-15.28	18000	20231204	69.44	35200	-13.35	20240522	18540	64.51	20240201	36000	-15.28	20230801	18000	69.44	20231204	0.68	N	039200	500	189 억		3422205	N	N	409	N	00	N
37	20240527	130449	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-700	5	-2.24	5902563500	192321	41.08	32000	32000	30150	40550	21850	31200	30689.55	9.01	0	-31404	34400	32800	31950	30350	29500	32375	29925	190	9350	500	22460	50	1	37993965	11588	-47.81	11.77	12	0.51	-638.00	2591.00	36000	20230801	-15.28	18000	20231204	69.44	35200	-13.35	20240522	18540	64.51	20240201	36000	-15.28	20230801	18000	69.44	20231204	0.68	N	039200	500	189 억		3422205	N	N	409	N	00	N
38	20240527	120450	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-650	5	-2.08	5431863100	176870	37.78	32000	32000	30150	40550	21850	31200	30709.31	9.01	0	-33209	34400	32800	31950	30350	29500	32375	29925	190	9350	500	22460	50	1	37993965	11607	-47.88	11.79	12	0.47	-638.00	2591.00	36000	20230801	-15.14	18000	20231204	69.72	35200	-13.21	20240522	18540	64.78	20240201	36000	-15.14	20230801	18000	69.72	20231204	0.68	N	039200	500	189 억		3422205	N	N	409	N	00	N
39	20240527	110450	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-600	5	-1.92	4729704550	153843	32.86	32000	32000	30150	40550	21850	31200	30741.85	9.01	0	-34968	34400	32800	31950	30350	29500	32375	29925	190	9350	500	22460	50	1	37993965	11626	-47.96	11.81	12	0.40	-638.00	2591.00	36000	20230801	-15.00	18000	20231204	70.00	35200	-13.07	20240522	18540	65.05	20240201	36000	-15.00	20230801	18000	70.00	20231204	0.68	N	039200	500	189 억		3422205	N	N	409	N	00	N
40	20240527	100447	57	100.00	KSQ150		제약	N	N	N	N		N	30950	-250	5	-0.80	3900892000	126892	27.11	32000	32000	30150	40550	21850	31200	30739.56	9.01	0	-30286	34400	32800	31950	30350	29500	32375	29925	190	9350	500	22460	50	1	37993965	11759	-48.51	11.95	12	0.33	-638.00	2591.00	36000	20230801	-14.03	18000	20231204	71.94	35200	-12.07	20240522	18540	66.94	20240201	36000	-14.03	20230801	18000	71.94	20231204	0.68	N	039200	500	189 억		3422205	N	N	409	N	00	N
41	20240527	090449	57	100.00	KSQ150		제약	N	N	N	N		N	30850	-350	5	-1.12	721508500	22987	4.91	32000	32000	30600	40550	21850	31200	31392.92	9.01	0	-10744	34400	32800	31950	30350	29500	32375	29925	190	9350	500	22460	50	1	37993965	11721	-48.35	11.91	12	0.06	-638.00	2591.00	36000	20230801	-14.31	18000	20231204	71.39	35200	-12.36	20240522	18540	66.40	20240201	36000	-14.31	20230801	18000	71.39	20231204	0.68	N	039200	500	189 억		3422205	N	N	409	N	00	N
42	20240524	160428	57	100.00	KSQ150		제약	N	N	N	N		N	31200	-1400	5	-4.29	14957705900	465084	113.65	32000	33550	31100	42350	22850	32600	32163.41	8.97	0	14353	34366	33482	32966	32082	31566	33225	31825	190	9750	500	23470	50	1	37993965	11854	-48.90	12.04	12	1.22	-638.00	2591.00	36000	20230801	-13.33	18000	20231204	73.33	35200	-11.36	20240522	18540	68.28	20240201	36000	-13.33	20230801	18000	73.33	20231204	0.75	N	039200	500	189 억		3409656	N	N	409	N	00	N
43	20240524	150427	57	100.00	KSQ150		제약	N	N	N	N		N	31400	-1200	5	-3.68	13417330800	415754	101.60	32000	33550	31100	42350	22850	32600	32271.49	8.97	0	4323	34366	33482	32966	32082	31566	33225	31825	190	9750	500	23470	50	1	37993965	11930	-49.22	12.12	12	1.09	-638.00	2591.00	36000	20230801	-12.78	18000	20231204	74.44	35200	-10.80	20240522	18540	69.36	20240201	36000	-12.78	20230801	18000	74.44	20231204	0.75	N	039200	500	189 억		3409656	N	N	285	N	00	N
44	20240524	140429	57	100.00	KSQ150		제약	N	N	N	N		N	31950	-650	5	-1.99	10029728450	308114	75.29	32000	33550	31750	42350	22850	32600	32551.85	8.97	0	-15222	34366	33482	32966	32082	31566	33225	31825	190	9750	500	23470	50	1	37993965	12139	-50.08	12.33	12	0.81	-638.00	2591.00	36000	20230801	-11.25	18000	20231204	77.50	35200	-9.23	20240522	18540	72.33	20240201	36000	-11.25	20230801	18000	77.50	20231204	0.75	N	039200	500	189 억		3409656	N	N	285	N	00	N
45	20240524	130428	57	100.00	KSQ150		제약	N	N	N	N		N	31900	-700	5	-2.15	8637794050	264512	64.64	32000	33550	31750	42350	22850	32600	32655.80	8.97	0	-18221	34366	33482	32966	32082	31566	33225	31825	190	9750	500	23470	50	1	37993965	12120	-50.00	12.31	12	0.70	-638.00	2591.00	36000	20230801	-11.39	18000	20231204	77.22	35200	-9.38	20240522	18540	72.06	20240201	36000	-11.39	20230801	18000	77.22	20231204	0.75	N	039200	500	189 억		3409656	N	N	285	N	00	N
46	20240524	120427	57	100.00	KSQ150		제약	N	N	N	N		N	32300	-300	5	-0.92	7009007200	213666	52.21	32000	33550	32000	42350	22850	32600	32804.53	8.97	0	-19534	34366	33482	32966	32082	31566	33225	31825	190	9750	500	23470	50	1	37993965	12272	-50.63	12.47	12	0.56	-638.00	2591.00	36000	20230801	-10.28	18000	20231204	79.44	35200	-8.24	20240522	18540	74.22	20240201	36000	-10.28	20230801	18000	79.44	20231204	0.75	N	039200	500	189 억		3409656	N	N	285	N	00	N
47	20240524	110427	57	100.00	KSQ150		제약	N	N	N	N		N	32650	50	2	0.15	5630366900	171344	41.87	32000	33550	32000	42350	22850	32600	32861.55	8.97	0	-371	34366	33482	32966	32082	31566	33225	31825	190	9750	500	23470	50	1	37993965	12405	-51.18	12.60	12	0.45	-638.00	2591.00	36000	20230801	-9.31	18000	20231204	81.39	35200	-7.24	20240522	18540	76.11	20240201	36000	-9.31	20230801	18000	81.39	20231204	0.75	N	039200	500	189 억		3409656	N	N	285	N	00	N
48	20240524	100429	57	100.00	KSQ150		제약	N	N	N	N		N	32850	250	2	0.77	4401045850	133924	32.73	32000	33550	32000	42350	22850	32600	32864.25	8.97	0	11310	34366	33482	32966	32082	31566	33225	31825	190	9750	500	23470	50	1	37993965	12481	-51.49	12.68	12	0.35	-638.00	2591.00	36000	20230801	-8.75	18000	20231204	82.50	35200	-6.68	20240522	18540	77.18	20240201	36000	-8.75	20230801	18000	82.50	20231204	0.75	N	039200	500	189 억		3409656	N	N	285	N	00	N
49	20240524	090428	57	100.00	KSQ150		제약	N	N	N	N		N	33150	550	2	1.69	1941307900	59237	14.48	32000	33550	32000	42350	22850	32600	32774.85	8.97	0	3891	34366	33482	32966	32082	31566	33225	31825	190	9750	500	23470	50	1	37993965	12595	-51.96	12.79	12	0.16	-638.00	2591.00	36000	20230801	-7.92	18000	20231204	84.17	35200	-5.82	20240522	18540	78.80	20240201	36000	-7.92	20230801	18000	84.17	20231204	0.75	N	039200	500	189 억		3409656	N	N	285	N	00	N
50	20240523	160424	57	100.00	KSQ150		제약	N	N	N	N		N	32600	-50	5	-0.15	13480641950	407855	38.32	32750	33850	32450	42400	22900	32650	33052.86	9.10	0	-40807	37016	34832	33016	30832	29016	33925	29925	190	9750	500	23500	50	1	37993965	12386	-51.10	12.58	12	1.07	-638.00	2591.00	36000	20230801	-9.44	18000	20231204	81.11	35200	-7.39	20240522	18540	75.84	20240201	36000	-9.44	20230801	18000	81.11	20231204	0.73	N	039200	500	189 억		3456389	N	N	285	N	00	N
51	20240523	150428	57	100.00	KSQ150		제약	N	N	N	N		N	32500	-150	5	-0.46	12722293250	384560	36.13	32750	33850	32450	42400	22900	32650	33082.75	9.10	0	-39803	37016	34832	33016	30832	29016	33925	29925	190	9750	500	23500	50	1	37993965	12348	-50.94	12.54	12	1.01	-638.00	2591.00	36000	20230801	-9.72	18000	20231204	80.56	35200	-7.67	20240522	18540	75.30	20240201	36000	-9.72	20230801	18000	80.56	20231204	0.73	N	039200	500	189 억		3456389	N	N	501	N	00	N
52	20240523	140429	57	100.00	KSQ150		제약	N	N	N	N		N	32800	150	2	0.46	11090725000	334614	31.44	32750	33850	32450	42400	22900	32650	33144.86	9.10	0	-45786	37016	34832	33016	30832	29016	33925	29925	190	9750	500	23500	50	1	37993965	12462	-51.41	12.66	12	0.88	-638.00	2591.00	36000	20230801	-8.89	18000	20231204	82.22	35200	-6.82	20240522	18540	76.91	20240201	36000	-8.89	20230801	18000	82.22	20231204	0.73	N	039200	500	189 억		3456389	N	N	501	N	00	N
53	20240523	130428	57	100.00	KSQ150		제약	N	N	N	N		N	32850	200	2	0.61	9810447600	295724	27.78	32750	33850	32450	42400	22900	32650	33174.37	9.10	0	-35647	37016	34832	33016	30832	29016	33925	29925	190	9750	500	23500	50	1	37993965	12481	-51.49	12.68	12	0.78	-638.00	2591.00	36000	20230801	-8.75	18000	20231204	82.50	35200	-6.68	20240522	18540	77.18	20240201	36000	-8.75	20230801	18000	82.50	20231204	0.73	N	039200	500	189 억		3456389	N	N	501	N	00	N
54	20240523	120424	57	100.00	KSQ150		제약	N	N	N	N		N	32950	300	2	0.92	8477366800	255284	23.98	32750	33850	32450	42400	22900	32650	33207.63	9.10	0	-21744	37016	34832	33016	30832	29016	33925	29925	190	9750	500	23500	50	1	37993965	12519	-51.65	12.72	12	0.67	-638.00	2591.00	36000	20230801	-8.47	18000	20231204	83.06	35200	-6.39	20240522	18540	77.72	20240201	36000	-8.47	20230801	18000	83.06	20231204	0.73	N	039200	500	189 억		3456389	N	N	501	N	00	N
55	20240523	110424	57	100.00	KSQ150		제약	N	N	N	N		N	33550	900	2	2.76	7155738700	215513	20.25	32750	33850	32450	42400	22900	32650	33203.32	9.10	0	-10043	37016	34832	33016	30832	29016	33925	29925	190	9750	500	23500	50	1	37993965	12747	-52.59	12.95	12	0.57	-638.00	2591.00	36000	20230801	-6.81	18000	20231204	86.39	35200	-4.69	20240522	18540	80.96	20240201	36000	-6.81	20230801	18000	86.39	20231204	0.73	N	039200	500	189 억		3456389	N	N	501	N	00	N
56	20240523	100425	57	100.00	KSQ150		제약	N	N	N	N		N	33250	600	2	1.84	4739971700	143194	13.45	32750	33850	32450	42400	22900	32650	33101.80	9.10	0	-11404	37016	34832	33016	30832	29016	33925	29925	190	9750	500	23500	50	1	37993965	12633	-52.12	12.83	12	0.38	-638.00	2591.00	36000	20230801	-7.64	18000	20231204	84.72	35200	-5.54	20240522	18540	79.34	20240201	36000	-7.64	20230801	18000	84.72	20231204	0.73	N	039200	500	189 억		3456389	N	N	501	N	00	N
57	20240523	090428	57	100.00	KSQ150		제약	N	N	N	N		N	33150	500	2	1.53	1137978600	34746	3.26	32750	33150	32450	42400	22900	32650	32751.41	9.10	0	-6102	37016	34832	33016	30832	29016	33925	29925	190	9750	500	23500	50	1	37993965	12595	-51.96	12.79	12	0.09	-638.00	2591.00	36000	20230801	-7.92	18000	20231204	84.17	35200	-5.82	20240522	18540	78.80	20240201	36000	-7.92	20230801	18000	84.17	20231204	0.73	N	039200	500	189 억		3456389	N	N	501	N	00	N
58	20240522	160422	57	100.00	KSQ150		제약	N	N	N	N		N	32650	-1950	5	-5.64	35332632900	1059360	138.71	34800	35200	31200	44950	24250	34600	33353.81	9.38	0	-113115	36266	35432	34166	33332	32066	35850	33750	190	10350	500	24910	50	1	37993965	12405	-51.18	12.60	12	2.79	-638.00	2591.00	36000	20230801	-9.31	18000	20231204	81.39	35200	-7.24	20240522	18540	76.11	20240201	36000	-9.31	20230801	18000	81.39	20231204	0.79	N	039200	500	189 억		3564640	N	N	501	N	00	N
59	20240522	150424	57	100.00	KSQ150		제약	N	N	N	N		N	32500	-2100	5	-6.07	33283001900	996570	130.49	34800	35200	31200	44950	24250	34600	33397.56	9.38	0	-106285	36266	35432	34166	33332	32066	35850	33750	190	10350	500	24910	50	1	37993965	12348	-50.94	12.54	12	2.62	-638.00	2591.00	36000	20230801	-9.72	18000	20231204	80.56	35200	-7.67	20240522	18540	75.30	20240201	36000	-9.72	20230801	18000	80.56	20231204	0.79	N	039200	500	189 억		3564640	N	N	233	N	00	N
60	20240522	140425	57	100.00	KSQ150		제약	N	N	N	N		N	33850	-750	5	-2.17	17792415000	517604	67.77	34800	35200	33450	44950	24250	34600	34374.57	9.38	0	-66258	36266	35432	34166	33332	32066	35850	33750	190	10350	500	24910	50	1	37993965	12861	-53.06	13.06	12	1.36	-638.00	2591.00	36000	20230801	-5.97	18000	20231204	88.06	35200	-3.84	20240522	18540	82.58	20240201	36000	-5.97	20230801	18000	88.06	20231204	0.79	N	039200	500	189 억		3564640	N	N	233	N	00	N
61	20240522	130422	57	100.00	KSQ150		제약	N	N	N	N		N	34300	-300	5	-0.87	14993996450	435042	56.96	34800	35200	33750	44950	24250	34600	34465.63	9.38	0	-38348	36266	35432	34166	33332	32066	35850	33750	190	10350	500	24910	50	1	37993965	13032	-53.76	13.24	12	1.15	-638.00	2591.00	36000	20230801	-4.72	18000	20231204	90.56	35200	-2.56	20240522	18540	85.01	20240201	36000	-4.72	20230801	18000	90.56	20231204	0.79	N	039200	500	189 억		3564640	N	N	233	N	00	N
62	20240522	120423	57	100.00	KSQ150		제약	N	N	N	N		N	34300	-300	5	-0.87	14042130250	407260	53.33	34800	35200	33750	44950	24250	34600	34479.52	9.38	0	-33439	36266	35432	34166	33332	32066	35850	33750	190	10350	500	24910	50	1	37993965	13032	-53.76	13.24	12	1.07	-638.00	2591.00	36000	20230801	-4.72	18000	20231204	90.56	35200	-2.56	20240522	18540	85.01	20240201	36000	-4.72	20230801	18000	90.56	20231204	0.79	N	039200	500	189 억		3564640	N	N	233	N	00	N
63	20240522	110425	57	100.00	KSQ150		제약	N	N	N	N		N	34550	-50	5	-0.14	12990280150	376591	49.31	34800	35200	33750	44950	24250	34600	34494.40	9.38	0	-25520	36266	35432	34166	33332	32066	35850	33750	190	10350	500	24910	50	1	37993965	13127	-54.15	13.33	12	0.99	-638.00	2591.00	36000	20230801	-4.03	18000	20231204	91.94	35200	-1.85	20240522	18540	86.35	20240201	36000	-4.03	20230801	18000	91.94	20231204	0.79	N	039200	500	189 억		3564640	N	N	233	N	00	N
64	20240522	100424	57	100.00	KSQ150		제약	N	N	N	N		N	34600	0	3	0.00	8760040200	253171	33.15	34800	35200	34250	44950	24250	34600	34601.28	9.38	0	11794	36266	35432	34166	33332	32066	35850	33750	190	10350	500	24910	50	1	37993965	13146	-54.23	13.35	12	0.67	-638.00	2591.00	36000	20230801	-3.89	18000	20231204	92.22	35200	-1.70	20240522	18540	86.62	20240201	36000	-3.89	20230801	18000	92.22	20231204	0.79	N	039200	500	189 억		3564640	N	N	233	N	00	N
65	20240522	090423	57	100.00	KSQ150		제약	N	N	N	N		N	34550	-50	5	-0.14	1406336400	40512	5.30	34800	35050	34350	44950	24250	34600	34714.07	9.38	0	-6744	36266	35432	34166	33332	32066	35850	33750	190	10350	500	24910	50	1	37993965	13127	-54.15	13.33	12	0.11	-638.00	2591.00	36000	20230801	-4.03	18000	20231204	91.94	35050	-1.43	20240522	18540	86.35	20240201	36000	-4.03	20230801	18000	91.94	20231204	0.79	N	039200	500	189 억		3564640	N	N	233	N	00	N
66	20240521	160419	57	100.00	KSQ150		제약	N	N	N	N		N	34600	1450	2	4.37	25968392450	760387	88.53	32900	35000	32900	43050	23250	33150	34151.26	9.55	0	39380	35383	34266	32633	31516	29883	33450	30700	190	9900	500	23860	50	1	37993965	13146	-54.23	13.35	12	2.00	-638.00	2591.00	36000	20230801	-3.89	18000	20231204	92.22	35000	-1.14	20240521	18540	86.62	20240201	36000	-3.89	20230801	18000	92.22	20231204	0.77	N	039200	500	189 억		3626792	N	N	233	N	00	N
67	20240521	150423	57	100.00	KSQ150		제약	N	N	N	N		N	34900	1750	2	5.28	24308687650	712562	82.96	32900	35000	32900	43050	23250	33150	34114.61	9.55	0	32394	35383	34266	32633	31516	29883	33450	30700	190	9900	500	23860	50	1	37993965	13260	-54.70	13.47	12	1.88	-638.00	2591.00	36000	20230801	-3.06	18000	20231204	93.89	35000	-0.29	20240521	18540	88.24	20240201	36000	-3.06	20230801	18000	93.89	20231204	0.77	N	039200	500	189 억		3626792	N	N	623	N	00	N
68	20240521	140423	57	100.00	KSQ150		제약	N	N	N	N		N	34650	1500	2	4.52	18313473500	540028	62.87	32900	34750	32900	43050	23250	33150	33912.21	9.55	0	12490	35383	34266	32633	31516	29883	33450	30700	190	9900	500	23860	50	1	37993965	13165	-54.31	13.37	12	1.42	-638.00	2591.00	36000	20230801	-3.75	18000	20231204	92.50	34750	-0.29	20240521	18540	86.89	20240201	36000	-3.75	20230801	18000	92.50	20231204	0.77	N	039200	500	189 억		3626792	N	N	623	N	00	N
69	20240521	130423	57	100.00	KSQ150		제약	N	N	N	N		N	34200	1050	2	3.17	14089790350	417674	48.63	32900	34550	32900	43050	23250	33150	33734.07	9.55	0	11049	35383	34266	32633	31516	29883	33450	30700	190	9900	500	23860	50	1	37993965	12994	-53.61	13.20	12	1.10	-638.00	2591.00	36000	20230801	-5.00	18000	20231204	90.00	34550	-1.01	20240521	18540	84.47	20240201	36000	-5.00	20230801	18000	90.00	20231204	0.77	N	039200	500	189 억		3626792	N	N	623	N	00	N
70	20240521	120423	57	100.00	KSQ150		제약	N	N	N	N		N	33650	500	2	1.51	7468757400	223924	26.07	32900	33700	32900	43050	23250	33150	33354.07	9.55	0	11742	35383	34266	32633	31516	29883	33450	30700	190	9900	500	23860	50	1	37993965	12785	-52.74	12.99	12	0.59	-638.00	2591.00	36000	20230801	-6.53	18000	20231204	86.94	33800	-0.44	20240517	18540	81.50	20240201	36000	-6.53	20230801	18000	86.94	20231204	0.77	N	039200	500	189 억		3626792	N	N	623	N	00	N
71	20240521	110425	57	100.00	KSQ150		제약	N	N	N	N		N	33600	450	2	1.36	6091164750	182882	21.29	32900	33650	32900	43050	23250	33150	33306.61	9.55	0	16364	35383	34266	32633	31516	29883	33450	30700	190	9900	500	23860	50	1	37993965	12766	-52.66	12.97	12	0.48	-638.00	2591.00	36000	20230801	-6.67	18000	20231204	86.67	33800	-0.59	20240517	18540	81.23	20240201	36000	-6.67	20230801	18000	86.67	20231204	0.77	N	039200	500	189 억		3626792	N	N	623	N	00	N
72	20240521	100423	57	100.00	KSQ150		제약	N	N	N	N		N	33200	50	2	0.15	3554677400	106880	12.44	32900	33600	32900	43050	23250	33150	33258.68	9.55	0	-7744	35383	34266	32633	31516	29883	33450	30700	190	9900	500	23860	50	1	37993965	12614	-52.04	12.81	12	0.28	-638.00	2591.00	36000	20230801	-7.78	18000	20231204	84.44	33800	-1.78	20240517	18540	79.07	20240201	36000	-7.78	20230801	18000	84.44	20231204	0.77	N	039200	500	189 억		3626792	N	N	623	N	00	N
73	20240521	090421	57	100.00	KSQ150		제약	N	N	N	N		N	33300	150	2	0.45	555448900	16780	1.95	32900	33300	32900	43050	23250	33150	33101.57	9.55	0	3955	35383	34266	32633	31516	29883	33450	30700	190	9900	500	23860	50	1	37993965	12652	-52.19	12.85	12	0.04	-638.00	2591.00	36000	20230801	-7.50	18000	20231204	85.00	33800	-1.48	20240517	18540	79.61	20240201	36000	-7.50	20230801	18000	85.00	20231204	0.77	N	039200	500	189 억		3626792	N	N	623	N	00	N
74	20240517	160424	57	100.00	KSQ150		제약	N	N	N	N		N	32800	1900	2	6.15	37026782050	1142174	333.35	30000	33800	29950	40150	21650	30900	32417.21	9.04	0	255487	32133	31516	30883	30266	29633	31825	30575	190	9250	500	22240	50	1	37993965	12462	-51.41	12.66	12	3.01	-638.00	2591.00	36000	20230801	-8.89	18000	20231204	82.22	33800	-2.96	20240517	18540	76.91	20240201	36000	-8.89	20230801	18000	82.22	20231204	0.75	N	039200	500	189 억		3434316	N	N	4020	N	00	N
75	20240517	150426	57	100.00	KSQ150		제약	N	N	N	N		N	32850	1950	2	6.31	35416436900	1093088	319.03	30000	33800	29950	40150	21650	30900	32400.43	9.04	0	253669	32133	31516	30883	30266	29633	31825	30575	190	9250	500	22240	50	1	37993965	12481	-51.49	12.68	12	2.88	-638.00	2591.00	36000	20230801	-8.75	18000	20231204	82.50	33800	-2.81	20240517	18540	77.18	20240201	36000	-8.75	20230801	18000	82.50	20231204	0.75	N	039200	500	189 억		3434316	N	N	559	N	00	N
76	20240517	140419	57	100.00	KSQ150		제약	N	N	N	N		N	32650	1750	2	5.66	32568917550	1006036	293.62	30000	33800	29950	40150	21650	30900	32373.59	9.04	0	241150	32133	31516	30883	30266	29633	31825	30575	190	9250	500	22240	50	1	37993965	12405	-51.18	12.60	12	2.65	-638.00	2591.00	36000	20230801	-9.31	18000	20231204	81.39	33800	-3.40	20240517	18540	76.11	20240201	36000	-9.31	20230801	18000	81.39	20231204	0.75	N	039200	500	189 억		3434316	N	N	559	N	00	N
77	20240517	130418	57	100.00	KSQ150		제약	N	N	N	N		N	32650	1750	2	5.66	28620358400	885232	258.36	30000	33800	29950	40150	21650	30900	32331.00	9.04	0	212582	32133	31516	30883	30266	29633	31825	30575	190	9250	500	22240	50	1	37993965	12405	-51.18	12.60	12	2.33	-638.00	2591.00	36000	20230801	-9.31	18000	20231204	81.39	33800	-3.40	20240517	18540	76.11	20240201	36000	-9.31	20230801	18000	81.39	20231204	0.75	N	039200	500	189 억		3434316	N	N	559	N	00	N
78	20240517	120419	57	100.00	KSQ150		제약	N	N	N	N		N	33050	2150	2	6.96	26343545450	815951	238.14	30000	33800	29950	40150	21650	30900	32285.79	9.04	0	192333	32133	31516	30883	30266	29633	31825	30575	190	9250	500	22240	50	1	37993965	12557	-51.80	12.76	12	2.15	-638.00	2591.00	36000	20230801	-8.19	18000	20231204	83.61	33800	-2.22	20240517	18540	78.26	20240201	36000	-8.19	20230801	18000	83.61	20231204	0.75	N	039200	500	189 억		3434316	N	N	559	N	00	N
79	20240517	110418	57	100.00	KSQ150		제약	N	N	N	N		N	33100	2200	2	7.12	22210704700	690463	201.52	30000	33800	29950	40150	21650	30900	32167.94	9.04	0	161325	32133	31516	30883	30266	29633	31825	30575	190	9250	500	22240	50	1	37993965	12576	-51.88	12.77	12	1.82	-638.00	2591.00	36000	20230801	-8.06	18000	20231204	83.89	33800	-2.07	20240517	18540	78.53	20240201	36000	-8.06	20230801	18000	83.89	20231204	0.75	N	039200	500	189 억		3434316	N	N	559	N	00	N
80	20240517	100416	57	100.00	KSQ150		제약	N	N	N	N		N	31350	450	2	1.46	6132880600	200034	58.38	30000	31450	29950	40150	21650	30900	30659.13	9.04	0	81244	32133	31516	30883	30266	29633	31825	30575	190	9250	500	22240	50	1	37993965	11911	-49.14	12.10	12	0.53	-638.00	2591.00	36000	20230801	-12.92	18000	20231204	74.17	31750	-1.26	20240430	18540	69.09	20240201	36000	-12.92	20230801	18000	74.17	20231204	0.75	N	039200	500	189 억		3434316	N	N	559	N	00	N
81	20240517	090418	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-300	5	-0.97	1458090950	48078	14.03	30000	30850	29950	40150	21650	30900	30326.97	9.04	0	28666	32133	31516	30883	30266	29633	31825	30575	190	9250	500	22240	50	1	37993965	11626	-47.96	11.81	12	0.13	-638.00	2591.00	36000	20230801	-15.00	18000	20231204	70.00	31750	-3.62	20240430	18540	65.05	20240201	36000	-15.00	20230801	18000	70.00	20231204	0.75	N	039200	500	189 억		3434316	N	N	559	N	00	N
82	20240516	160416	57	100.00	KSQ150		제약	N	N	N	N		N	30900	700	2	2.32	10506006050	341330	99.46	30400	31500	30250	39250	21150	30200	30779.31	8.97	0	34689	31966	31082	29816	28932	27666	31525	29375	190	9050	500	21740	50	1	37993965	11740	-48.43	11.93	12	0.90	-638.00	2591.00	36000	20230801	-14.17	18000	20231204	71.67	31750	-2.68	20240430	18540	66.67	20240201	36000	-14.17	20230801	18000	71.67	20231204	0.76	N	039200	500	189 억		3406629	N	N	377	N	00	N
83	20240516	150415	57	100.00	KSQ150		제약	N	N	N	N		N	30900	700	2	2.32	9442287000	306812	89.40	30400	31500	30250	39250	21150	30200	30775.48	8.97	0	18731	31966	31082	29816	28932	27666	31525	29375	190	9050	500	21740	50	1	37993965	11740	-48.43	11.93	12	0.81	-638.00	2591.00	36000	20230801	-14.17	18000	20231204	71.67	31750	-2.68	20240430	18540	66.67	20240201	36000	-14.17	20230801	18000	71.67	20231204	0.76	N	039200	500	189 억		3406629	N	N	358	N	00	N
84	20240516	140418	57	100.00	KSQ150		제약	N	N	N	N		N	30750	550	2	1.82	8289980850	269515	78.54	30400	31500	30250	39250	21150	30200	30758.88	8.97	0	12752	31966	31082	29816	28932	27666	31525	29375	190	9050	500	21740	50	1	37993965	11683	-48.20	11.87	12	0.71	-638.00	2591.00	36000	20230801	-14.58	18000	20231204	70.83	31750	-3.15	20240430	18540	65.86	20240201	36000	-14.58	20230801	18000	70.83	20231204	0.76	N	039200	500	189 억		3406629	N	N	358	N	00	N
85	20240516	130418	57	100.00	KSQ150		제약	N	N	N	N		N	30750	550	2	1.82	7621628850	247684	72.17	30400	31500	30250	39250	21150	30200	30771.58	8.97	0	16009	31966	31082	29816	28932	27666	31525	29375	190	9050	500	21740	50	1	37993965	11683	-48.20	11.87	12	0.65	-638.00	2591.00	36000	20230801	-14.58	18000	20231204	70.83	31750	-3.15	20240430	18540	65.86	20240201	36000	-14.58	20230801	18000	70.83	20231204	0.76	N	039200	500	189 억		3406629	N	N	358	N	00	N
86	20240516	120415	57	100.00	KSQ150		제약	N	N	N	N		N	30900	700	2	2.32	6960153850	226176	65.91	30400	31500	30250	39250	21150	30200	30773.18	8.97	0	22445	31966	31082	29816	28932	27666	31525	29375	190	9050	500	21740	50	1	37993965	11740	-48.43	11.93	12	0.60	-638.00	2591.00	36000	20230801	-14.17	18000	20231204	71.67	31750	-2.68	20240430	18540	66.67	20240201	36000	-14.17	20230801	18000	71.67	20231204	0.76	N	039200	500	189 억		3406629	N	N	358	N	00	N
87	20240516	110415	57	100.00	KSQ150		제약	N	N	N	N		N	30800	600	2	1.99	6115344650	198788	57.93	30400	31500	30250	39250	21150	30200	30763.15	8.97	0	18903	31966	31082	29816	28932	27666	31525	29375	190	9050	500	21740	50	1	37993965	11702	-48.28	11.89	12	0.52	-638.00	2591.00	36000	20230801	-14.44	18000	20231204	71.11	31750	-2.99	20240430	18540	66.13	20240201	36000	-14.44	20230801	18000	71.11	20231204	0.76	N	039200	500	189 억		3406629	N	N	358	N	00	N
88	20240516	100416	57	100.00	KSQ150		제약	N	N	N	N		N	30900	700	2	2.32	4661108850	151781	44.23	30400	31500	30250	39250	21150	30200	30709.44	8.97	0	23779	31966	31082	29816	28932	27666	31525	29375	190	9050	500	21740	50	1	37993965	11740	-48.43	11.93	12	0.40	-638.00	2591.00	36000	20230801	-14.17	18000	20231204	71.67	31750	-2.68	20240430	18540	66.67	20240201	36000	-14.17	20230801	18000	71.67	20231204	0.76	N	039200	500	189 억		3406629	N	N	358	N	00	N
89	20240516	090415	57	100.00	KSQ150		제약	N	N	N	N		N	30400	200	2	0.66	349291700	11490	3.35	30400	30550	30300	39250	21150	30200	30399.63	8.97	0	-2672	31966	31082	29816	28932	27666	31525	29375	190	9050	500	21740	50	1	37993965	11550	-47.65	11.73	12	0.03	-638.00	2591.00	36000	20230801	-15.56	18000	20231204	68.89	31750	-4.25	20240430	18540	63.97	20240201	36000	-15.56	20230801	18000	68.89	20231204	0.76	N	039200	500	189 억		3406629	N	N	358	N	00	N
90	20240514	160420	57	100.00	KSQ150		제약	N	N	N	N		N	30200	1700	2	5.96	10207186750	341740	230.01	28850	30700	28550	37050	19950	28500	29867.88	8.75	0	85341	29600	29050	28700	28150	27800	28875	27975	190	8550	500	20520	50	1	37993965	11474	-47.34	11.66	12	0.90	-638.00	2591.00	36000	20230801	-16.11	18000	20231204	67.78	31750	-4.88	20240430	18540	62.89	20240201	36000	-16.11	20230801	18000	67.78	20231204	0.77	N	039200	500	189 억		3322749	N	N	358	N	00	N
91	20240514	150422	57	100.00	KSQ150		제약	N	N	N	N		N	30200	1700	2	5.96	9885987900	331089	222.84	28850	30700	28550	37050	19950	28500	29859.00	8.75	0	84691	29600	29050	28700	28150	27800	28875	27975	190	8550	500	20520	50	1	37993965	11474	-47.34	11.66	12	0.87	-638.00	2591.00	36000	20230801	-16.11	18000	20231204	67.78	31750	-4.88	20240430	18540	62.89	20240201	36000	-16.11	20230801	18000	67.78	20231204	0.77	N	039200	500	189 억		3322749	N	N	33	N	00	N
92	20240514	140420	57	100.00	KSQ150		제약	N	N	N	N		N	30200	1700	2	5.96	9102450050	305105	205.35	28850	30700	28550	37050	19950	28500	29833.83	8.75	0	80688	29600	29050	28700	28150	27800	28875	27975	190	8550	500	20520	50	1	37993965	11474	-47.34	11.66	12	0.80	-638.00	2591.00	36000	20230801	-16.11	18000	20231204	67.78	31750	-4.88	20240430	18540	62.89	20240201	36000	-16.11	20230801	18000	67.78	20231204	0.77	N	039200	500	189 억		3322749	N	N	33	N	00	N
93	20240514	130421	57	100.00	KSQ150		제약	N	N	N	N		N	30500	2000	2	7.02	7899252500	265563	178.74	28850	30700	28550	37050	19950	28500	29745.31	8.75	0	63943	29600	29050	28700	28150	27800	28875	27975	190	8550	500	20520	50	1	37993965	11588	-47.81	11.77	12	0.70	-638.00	2591.00	36000	20230801	-15.28	18000	20231204	69.44	31750	-3.94	20240430	18540	64.51	20240201	36000	-15.28	20230801	18000	69.44	20231204	0.77	N	039200	500	189 억		3322749	N	N	33	N	00	N
94	20240514	120419	57	100.00	KSQ150		제약	N	N	N	N		N	29950	1450	2	5.09	4935090650	167759	112.91	28850	30050	28550	37050	19950	28500	29417.74	8.75	0	35140	29600	29050	28700	28150	27800	28875	27975	190	8550	500	20520	50	1	37993965	11379	-46.94	11.56	12	0.44	-638.00	2591.00	36000	20230801	-16.81	18000	20231204	66.39	31750	-5.67	20240430	18540	61.54	20240201	36000	-16.81	20230801	18000	66.39	20231204	0.77	N	039200	500	189 억		3322749	N	N	33	N	00	N
95	20240514	110419	57	100.00	KSQ150		제약	N	N	N	N		N	29500	1000	2	3.51	3227480550	110378	74.29	28850	29550	28550	37050	19950	28500	29240.25	8.75	0	20116	29600	29050	28700	28150	27800	28875	27975	190	8550	500	20520	50	1	37993965	11208	-46.24	11.39	12	0.29	-638.00	2591.00	36000	20230801	-18.06	18000	20231204	63.89	31750	-7.09	20240430	18540	59.12	20240201	36000	-18.06	20230801	18000	63.89	20231204	0.77	N	039200	500	189 억		3322749	N	N	33	N	00	N
96	20240514	100419	57	100.00	KSQ150		제약	N	N	N	N		N	29350	850	2	2.98	1586302400	54329	36.57	28850	29500	28550	37050	19950	28500	29198.08	8.75	0	12936	29600	29050	28700	28150	27800	28875	27975	190	8550	500	20520	50	1	37993965	11151	-46.00	11.33	12	0.14	-638.00	2591.00	36000	20230801	-18.47	18000	20231204	63.06	31750	-7.56	20240430	18540	58.31	20240201	36000	-18.47	20230801	18000	63.06	20231204	0.77	N	039200	500	189 억		3322749	N	N	33	N	00	N
97	20240514	090419	57	100.00	KSQ150		제약	N	N	N	N		N	28700	200	2	0.70	123401950	4291	2.89	28850	28850	28550	37050	19950	28500	28758.32	8.75	0	-2058	29600	29050	28700	28150	27800	28875	27975	190	8550	500	20520	50	1	37993965	10904	-44.98	11.08	12	0.01	-638.00	2591.00	36000	20230801	-20.28	18000	20231204	59.44	31750	-9.61	20240430	18540	54.80	20240201	36000	-20.28	20230801	18000	59.44	20231204	0.77	N	039200	500	189 억		3322749	N	N	33	N	00	N
98	20240513	160420	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-450	5	-1.55	4233615550	147519	68.60	29200	29250	28350	37600	20300	28950	28699.05	8.78	0	-9470	29783	29366	28883	28466	27983	29575	28675	190	8650	500	20840	50	1	37993965	10828	-44.67	11.00	12	0.39	-638.00	2591.00	36000	20230801	-20.83	18000	20231204	58.33	31750	-10.24	20240430	18540	53.72	20240201	36000	-20.83	20230801	18000	58.33	20231204	0.79	N	039200	500	189 억		3334918	N	N	33	N	00	N
99	20240513	150421	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-450	5	-1.55	3983519050	138753	64.52	29200	29250	28350	37600	20300	28950	28709.43	8.78	0	-9622	29783	29366	28883	28466	27983	29575	28675	190	8650	500	20840	50	1	37993965	10828	-44.67	11.00	12	0.37	-638.00	2591.00	36000	20230801	-20.83	18000	20231204	58.33	31750	-10.24	20240430	18540	53.72	20240201	36000	-20.83	20230801	18000	58.33	20231204	0.79	N	039200	500	189 억		3334918	N	N	194	N	00	N
100	20240513	140419	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-450	5	-1.55	3459505250	120395	55.98	29200	29250	28350	37600	20300	28950	28734.63	8.78	0	-9224	29783	29366	28883	28466	27983	29575	28675	190	8650	500	20840	50	1	37993965	10828	-44.67	11.00	12	0.32	-638.00	2591.00	36000	20230801	-20.83	18000	20231204	58.33	31750	-10.24	20240430	18540	53.72	20240201	36000	-20.83	20230801	18000	58.33	20231204	0.79	N	039200	500	189 억		3334918	N	N	194	N	00	N
101	20240513	130418	57	100.00	KSQ150		제약	N	N	N	N		N	28800	-150	5	-0.52	3013720300	104829	48.75	29200	29250	28350	37600	20300	28950	28748.92	8.78	0	-6553	29783	29366	28883	28466	27983	29575	28675	190	8650	500	20840	50	1	37993965	10942	-45.14	11.12	12	0.28	-638.00	2591.00	36000	20230801	-20.00	18000	20231204	60.00	31750	-9.29	20240430	18540	55.34	20240201	36000	-20.00	20230801	18000	60.00	20231204	0.79	N	039200	500	189 억		3334918	N	N	194	N	00	N
102	20240513	120420	57	100.00	KSQ150		제약	N	N	N	N		N	28750	-200	5	-0.69	2712000800	94356	43.88	29200	29250	28350	37600	20300	28950	28742.22	8.78	0	-2934	29783	29366	28883	28466	27983	29575	28675	190	8650	500	20840	50	1	37993965	10923	-45.06	11.10	12	0.25	-638.00	2591.00	36000	20230801	-20.14	18000	20231204	59.72	31750	-9.45	20240430	18540	55.07	20240201	36000	-20.14	20230801	18000	59.72	20231204	0.79	N	039200	500	189 억		3334918	N	N	194	N	00	N
103	20240513	110418	57	100.00	KSQ150		제약	N	N	N	N		N	28850	-100	5	-0.35	2416945050	84100	39.11	29200	29250	28350	37600	20300	28950	28738.94	8.78	0	-1333	29783	29366	28883	28466	27983	29575	28675	190	8650	500	20840	50	1	37993965	10961	-45.22	11.13	12	0.22	-638.00	2591.00	36000	20230801	-19.86	18000	20231204	60.28	31750	-9.13	20240430	18540	55.61	20240201	36000	-19.86	20230801	18000	60.28	20231204	0.79	N	039200	500	189 억		3334918	N	N	194	N	00	N
104	20240513	100420	57	100.00	KSQ150		제약	N	N	N	N		N	28900	-50	5	-0.17	1761263350	61359	28.53	29200	29250	28350	37600	20300	28950	28704.24	8.78	0	4755	29783	29366	28883	28466	27983	29575	28675	190	8650	500	20840	50	1	37993965	10980	-45.30	11.15	12	0.16	-638.00	2591.00	36000	20230801	-19.72	18000	20231204	60.56	31750	-8.98	20240430	18540	55.88	20240201	36000	-19.72	20230801	18000	60.56	20231204	0.79	N	039200	500	189 억		3334918	N	N	194	N	00	N
105	20240513	090420	57	100.00	KSQ150		제약	N	N	N	N		N	28700	-250	5	-0.86	195405200	6738	3.13	29200	29250	28700	37600	20300	28950	29000.47	8.78	0	1164	29783	29366	28883	28466	27983	29575	28675	190	8650	500	20840	50	1	37993965	10904	-44.98	11.08	12	0.02	-638.00	2591.00	36000	20230801	-20.28	18000	20231204	59.44	31750	-9.61	20240430	18540	54.80	20240201	36000	-20.28	20230801	18000	59.44	20231204	0.79	N	039200	500	189 억		3334918	N	N	194	N	00	N
106	20240510	160408	57	100.00	KSQ150		제약	N	N	N	N		N	28950	450	2	1.58	6162254650	212916	88.09	28550	29300	28400	37050	19950	28500	28942.18	8.81	0	-13555	29300	28900	28450	28050	27600	28925	28075	190	8550	500	20520	50	1	37993965	10999	-45.38	11.17	12	0.56	-638.00	2591.00	36000	20230801	-19.58	18000	20231204	60.83	31750	-8.82	20240430	18540	56.15	20240201	36000	-19.58	20230801	18000	60.83	20231204	0.84	N	039200	500	189 억		3348888	N	N	194	N	00	N
107	20240510	150411	57	100.00	KSQ150		제약	N	N	N	N		N	29000	500	2	1.75	5897840100	203776	84.31	28550	29300	28400	37050	19950	28500	28942.76	8.81	0	-14499	29300	28900	28450	28050	27600	28925	28075	190	8550	500	20520	50	1	37993965	11018	-45.45	11.19	12	0.54	-638.00	2591.00	36000	20230801	-19.44	18000	20231204	61.11	31750	-8.66	20240430	18540	56.42	20240201	36000	-19.44	20230801	18000	61.11	20231204	0.84	N	039200	500	189 억		3348888	N	N	530	N	00	N
108	20240510	140411	57	100.00	KSQ150		제약	N	N	N	N		N	28950	450	2	1.58	5137866200	177594	73.48	28550	29300	28400	37050	19950	28500	28930.40	8.81	0	-19098	29300	28900	28450	28050	27600	28925	28075	190	8550	500	20520	50	1	37993965	10999	-45.38	11.17	12	0.47	-638.00	2591.00	36000	20230801	-19.58	18000	20231204	60.83	31750	-8.82	20240430	18540	56.15	20240201	36000	-19.58	20230801	18000	60.83	20231204	0.84	N	039200	500	189 억		3348888	N	N	530	N	00	N
109	20240510	130408	57	100.00	KSQ150		제약	N	N	N	N		N	28850	350	2	1.23	4471610200	154619	63.97	28550	29300	28400	37050	19950	28500	28920.19	8.81	0	-21436	29300	28900	28450	28050	27600	28925	28075	190	8550	500	20520	50	1	37993965	10961	-45.22	11.13	12	0.41	-638.00	2591.00	36000	20230801	-19.86	18000	20231204	60.28	31750	-9.13	20240430	18540	55.61	20240201	36000	-19.86	20230801	18000	60.28	20231204	0.84	N	039200	500	189 억		3348888	N	N	530	N	00	N
110	20240510	120407	57	100.00	KSQ150		제약	N	N	N	N		N	28900	400	2	1.40	3749358950	129535	53.60	28550	29300	28400	37050	19950	28500	28944.76	8.81	0	-21703	29300	28900	28450	28050	27600	28925	28075	190	8550	500	20520	50	1	37993965	10980	-45.30	11.15	12	0.34	-638.00	2591.00	36000	20230801	-19.72	18000	20231204	60.56	31750	-8.98	20240430	18540	55.88	20240201	36000	-19.72	20230801	18000	60.56	20231204	0.84	N	039200	500	189 억		3348888	N	N	530	N	00	N
111	20240510	110409	57	100.00	KSQ150		제약	N	N	N	N		N	28800	300	2	1.05	3281381450	113364	46.90	28550	29300	28400	37050	19950	28500	28945.53	8.81	0	-18206	29300	28900	28450	28050	27600	28925	28075	190	8550	500	20520	50	1	37993965	10942	-45.14	11.12	12	0.30	-638.00	2591.00	36000	20230801	-20.00	18000	20231204	60.00	31750	-9.29	20240430	18540	55.34	20240201	36000	-20.00	20230801	18000	60.00	20231204	0.84	N	039200	500	189 억		3348888	N	N	530	N	00	N
112	20240510	100409	57	100.00	KSQ150		제약	N	N	N	N		N	28650	150	2	0.53	2586278900	89137	36.88	28550	29300	28500	37050	19950	28500	29014.65	8.81	0	-16335	29300	28900	28450	28050	27600	28925	28075	190	8550	500	20520	50	1	37993965	10885	-44.91	11.06	12	0.23	-638.00	2591.00	36000	20230801	-20.42	18000	20231204	59.17	31750	-9.76	20240430	18540	54.53	20240201	36000	-20.42	20230801	18000	59.17	20231204	0.84	N	039200	500	189 억		3348888	N	N	530	N	00	N
113	20240510	090410	57	100.00	KSQ150		제약	N	N	N	N		N	29000	500	2	1.75	220847800	7670	3.17	28550	29100	28550	37050	19950	28500	28793.72	8.81	0	1720	29300	28900	28450	28050	27600	28925	28075	190	8550	500	20520	50	1	37993965	11018	-45.45	11.19	12	0.02	-638.00	2591.00	36000	20230801	-19.44	18000	20231204	61.11	31750	-8.66	20240430	18540	56.42	20240201	36000	-19.44	20230801	18000	61.11	20231204	0.84	N	039200	500	189 억		3348888	N	N	530	N	00	N
114	20240509	160415	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-400	5	-1.38	6772719000	239333	47.67	28500	28850	28000	37550	20250	28900	28297.86	8.75	0	-729	30900	29900	28950	27950	27000	29425	27475	190	8650	500	20800	50	1	37993965	10828	-44.67	11.00	12	0.63	-638.00	2591.00	36000	20230801	-20.83	18000	20231204	58.33	31750	-10.24	20240430	18540	53.72	20240201	36000	-20.83	20230801	18000	58.33	20231204	0.83	N	039200	500	189 억		3326224	N	N	530	N	00	N
115	20240509	150418	57	100.00	KSQ150		제약	N	N	N	N		N	28200	-700	5	-2.42	6243626850	220724	43.96	28500	28850	28000	37550	20250	28900	28286.74	8.75	0	1276	30900	29900	28950	27950	27000	29425	27475	190	8650	500	20800	50	1	37993965	10714	-44.20	10.88	12	0.58	-638.00	2591.00	36000	20230801	-21.67	18000	20231204	56.67	31750	-11.18	20240430	18540	52.10	20240201	36000	-21.67	20230801	18000	56.67	20231204	0.83	N	039200	500	189 억		3326224	N	N	490	N	00	N
116	20240509	140410	57	100.00	KSQ150		제약	N	N	N	N		N	28200	-700	5	-2.42	5391841150	190527	37.95	28500	28850	28000	37550	20250	28900	28299.28	8.75	0	-3941	30900	29900	28950	27950	27000	29425	27475	190	8650	500	20800	50	1	37993965	10714	-44.20	10.88	12	0.50	-638.00	2591.00	36000	20230801	-21.67	18000	20231204	56.67	31750	-11.18	20240430	18540	52.10	20240201	36000	-21.67	20230801	18000	56.67	20231204	0.83	N	039200	500	189 억		3326224	N	N	490	N	00	N
117	20240509	130411	57	100.00	KSQ150		제약	N	N	N	N		N	28250	-650	5	-2.25	4619765650	163170	32.50	28500	28850	28000	37550	20250	28900	28312.21	8.75	0	-9923	30900	29900	28950	27950	27000	29425	27475	190	8650	500	20800	50	1	37993965	10733	-44.28	10.90	12	0.43	-638.00	2591.00	36000	20230801	-21.53	18000	20231204	56.94	31750	-11.02	20240430	18540	52.37	20240201	36000	-21.53	20230801	18000	56.94	20231204	0.83	N	039200	500	189 억		3326224	N	N	490	N	00	N
118	20240509	120410	57	100.00	KSQ150		제약	N	N	N	N		N	28250	-650	5	-2.25	3967548200	140044	27.89	28500	28850	28000	37550	20250	28900	28330.29	8.75	0	-12217	30900	29900	28950	27950	27000	29425	27475	190	8650	500	20800	50	1	37993965	10733	-44.28	10.90	12	0.37	-638.00	2591.00	36000	20230801	-21.53	18000	20231204	56.94	31750	-11.02	20240430	18540	52.37	20240201	36000	-21.53	20230801	18000	56.94	20231204	0.83	N	039200	500	189 억		3326224	N	N	490	N	00	N
119	20240509	110402	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-450	5	-1.56	3269190800	115428	22.99	28500	28850	28000	37550	20250	28900	28321.81	8.75	0	-4940	30900	29900	28950	27950	27000	29425	27475	190	8650	500	20800	50	1	37993965	10809	-44.59	10.98	12	0.30	-638.00	2591.00	36000	20230801	-20.97	18000	20231204	58.06	31750	-10.39	20240430	18540	53.45	20240201	36000	-20.97	20230801	18000	58.06	20231204	0.83	N	039200	500	189 억		3326224	N	N	490	N	00	N
120	20240509	100405	57	100.00	KSQ150		제약	N	N	N	N		N	28300	-600	5	-2.08	2425030550	85705	17.07	28500	28850	28000	37550	20250	28900	28294.34	8.75	0	-12233	30900	29900	28950	27950	27000	29425	27475	190	8650	500	20800	50	1	37993965	10752	-44.36	10.92	12	0.23	-638.00	2591.00	36000	20230801	-21.39	18000	20231204	57.22	31750	-10.87	20240430	18540	52.64	20240201	36000	-21.39	20230801	18000	57.22	20231204	0.83	N	039200	500	189 억		3326224	N	N	490	N	00	N
121	20240509	090402	57	100.00	KSQ150		제약	N	N	N	N		N	28500	-400	5	-1.38	318236900	11148	2.22	28500	28850	28450	37550	20250	28900	28543.15	8.75	0	-3882	30900	29900	28950	27950	27000	29425	27475	190	8650	500	20800	50	1	37993965	10828	-44.67	11.00	12	0.03	-638.00	2591.00	36000	20230801	-20.83	18000	20231204	58.33	31750	-10.24	20240430	18540	53.72	20240201	36000	-20.83	20230801	18000	58.33	20231204	0.83	N	039200	500	189 억		3326224	N	N	490	N	00	N
122	20240508	160402	57	100.00	KSQ150		제약	N	N	N	N		N	28900	-500	5	-1.70	14437953150	501190	113.72	29450	29950	28000	38200	20600	29400	28807.31	8.66	0	22649	32600	31000	30050	28450	27500	30525	27975	190	8800	500	21160	50	1	37993965	10980	-45.30	11.15	12	1.32	-638.00	2591.00	36000	20230801	-19.72	18000	20231204	60.56	31750	-8.98	20240430	18540	55.88	20240201	36000	-19.72	20230801	18000	60.56	20231204	0.85	N	039200	500	189 억		3288415	N	N	490	N	00	N
123	20240508	150406	57	100.00	KSQ150		제약	N	N	N	N		N	28900	-500	5	-1.70	13830862400	480202	108.96	29450	29950	28000	38200	20600	29400	28802.16	8.66	0	31295	32600	31000	30050	28450	27500	30525	27975	190	8800	500	21160	50	1	37993965	10980	-45.30	11.15	12	1.26	-638.00	2591.00	36000	20230801	-19.72	18000	20231204	60.56	31750	-8.98	20240430	18540	55.88	20240201	36000	-19.72	20230801	18000	60.56	20231204	0.85	N	039200	500	189 억		3288415	N	N	382	N	00	N
124	20240508	140400	57	100.00	KSQ150		제약	N	N	N	N		N	28650	-750	5	-2.55	13198084550	458247	103.98	29450	29950	28000	38200	20600	29400	28801.23	8.66	0	35081	32600	31000	30050	28450	27500	30525	27975	190	8800	500	21160	50	1	37993965	10885	-44.91	11.06	12	1.21	-638.00	2591.00	36000	20230801	-20.42	18000	20231204	59.17	31750	-9.76	20240430	18540	54.53	20240201	36000	-20.42	20230801	18000	59.17	20231204	0.85	N	039200	500	189 억		3288415	N	N	382	N	00	N
125	20240508	130400	57	100.00	KSQ150		제약	N	N	N	N		N	28300	-1100	5	-3.74	12346351900	428403	97.21	29450	29950	28000	38200	20600	29400	28819.46	8.66	0	30481	32600	31000	30050	28450	27500	30525	27975	190	8800	500	21160	50	1	37993965	10752	-44.36	10.92	12	1.13	-638.00	2591.00	36000	20230801	-21.39	18000	20231204	57.22	31750	-10.87	20240430	18540	52.64	20240201	36000	-21.39	20230801	18000	57.22	20231204	0.85	N	039200	500	189 억		3288415	N	N	382	N	00	N
126	20240508	120401	57	100.00	KSQ150		제약	N	N	N	N		N	28200	-1200	5	-4.08	11621332500	402791	91.40	29450	29950	28000	38200	20600	29400	28851.99	8.66	0	31936	32600	31000	30050	28450	27500	30525	27975	190	8800	500	21160	50	1	37993965	10714	-44.20	10.88	12	1.06	-638.00	2591.00	36000	20230801	-21.67	18000	20231204	56.67	31750	-11.18	20240430	18540	52.10	20240201	36000	-21.67	20230801	18000	56.67	20231204	0.85	N	039200	500	189 억		3288415	N	N	382	N	00	N
127	20240508	110436	57	100.00	KSQ150		제약	N	N	N	N		N	28150	-1250	5	-4.25	10121726450	349820	79.38	29450	29950	28000	38200	20600	29400	28934.08	8.66	0	31762	32600	31000	30050	28450	27500	30525	27975	190	8800	500	21160	50	1	37993965	10695	-44.12	10.86	12	0.92	-638.00	2591.00	36000	20230801	-21.81	18000	20231204	56.39	31750	-11.34	20240430	18540	51.83	20240201	36000	-21.81	20230801	18000	56.39	20231204	0.85	N	039200	500	189 억		3288415	N	N	382	N	00	N
128	20240508	100407	57	100.00	KSQ150		제약	N	N	N	N		N	29200	-200	5	-0.68	3762695100	127589	28.95	29450	29950	29100	38200	20600	29400	29490.76	8.66	0	-13198	32600	31000	30050	28450	27500	30525	27975	190	8800	500	21160	50	1	37993965	11094	-45.77	11.27	12	0.34	-638.00	2591.00	36000	20230801	-18.89	18000	20231204	62.22	31750	-8.03	20240430	18540	57.50	20240201	36000	-18.89	20230801	18000	62.22	20231204	0.85	N	039200	500	189 억		3288415	N	N	382	N	00	N
129	20240508	090404	57	100.00	KSQ150		제약	N	N	N	N		N	29450	50	2	0.17	332486050	11253	2.55	29450	29750	29450	38200	20600	29400	29546.65	8.66	0	-908	32600	31000	30050	28450	27500	30525	27975	190	8800	500	21160	50	1	37993965	11189	-46.16	11.37	12	0.03	-638.00	2591.00	36000	20230801	-18.19	18000	20231204	63.61	31750	-7.24	20240430	18540	58.85	20240201	36000	-18.19	20230801	18000	63.61	20231204	0.85	N	039200	500	189 억		3288415	N	N	382	N	00	N
130	20240503	160412	57	100.00	KSQ150		제약	N	N	N	N		N	31150	500	2	1.63	6332000200	203812	78.65	30800	31400	30500	39800	21500	30650	31067.74	8.80	0	41254	31816	31232	30566	29982	29316	31525	30275	190	9150	500	22060	50	1	37993965	11835	-48.82	12.02	12	0.54	-638.00	2591.00	36000	20230801	-13.47	18000	20231204	73.06	31750	-1.89	20240430	18540	68.02	20240201	36000	-13.47	20230801	18000	73.06	20231204	0.90	N	039200	500	189 억		3344734	N	N	354	N	00	N
131	20240503	150411	57	100.00	KSQ150		제약	N	N	N	N		N	31250	600	2	1.96	5730954550	184576	71.23	30800	31400	30500	39800	21500	30650	31049.29	8.80	0	33823	31816	31232	30566	29982	29316	31525	30275	190	9150	500	22060	50	1	37993965	11873	-48.98	12.06	12	0.49	-638.00	2591.00	36000	20230801	-13.19	18000	20231204	73.61	31750	-1.57	20240430	18540	68.55	20240201	36000	-13.19	20230801	18000	73.61	20231204	0.90	N	039200	500	189 억		3344734	N	N	148	N	00	N
132	20240503	140412	57	100.00	KSQ150		제약	N	N	N	N		N	30850	200	2	0.65	4722296600	152107	58.70	30800	31400	30500	39800	21500	30650	31045.89	8.80	0	25533	31816	31232	30566	29982	29316	31525	30275	190	9150	500	22060	50	1	37993965	11721	-48.35	11.91	12	0.40	-638.00	2591.00	36000	20230801	-14.31	18000	20231204	71.39	31750	-2.83	20240430	18540	66.40	20240201	36000	-14.31	20230801	18000	71.39	20231204	0.90	N	039200	500	189 억		3344734	N	N	148	N	00	N
133	20240503	130412	57	100.00	KSQ150		제약	N	N	N	N		N	31150	500	2	1.63	4055784800	130546	50.38	30800	31400	30500	39800	21500	30650	31067.86	8.80	0	28710	31816	31232	30566	29982	29316	31525	30275	190	9150	500	22060	50	1	37993965	11835	-48.82	12.02	12	0.34	-638.00	2591.00	36000	20230801	-13.47	18000	20231204	73.06	31750	-1.89	20240430	18540	68.02	20240201	36000	-13.47	20230801	18000	73.06	20231204	0.90	N	039200	500	189 억		3344734	N	N	148	N	00	N
134	20240503	120410	57	100.00	KSQ150		제약	N	N	N	N		N	31150	500	2	1.63	3718715700	119708	46.20	30800	31400	30500	39800	21500	30650	31064.89	8.80	0	27933	31816	31232	30566	29982	29316	31525	30275	190	9150	500	22060	50	1	37993965	11835	-48.82	12.02	12	0.32	-638.00	2591.00	36000	20230801	-13.47	18000	20231204	73.06	31750	-1.89	20240430	18540	68.02	20240201	36000	-13.47	20230801	18000	73.06	20231204	0.90	N	039200	500	189 억		3344734	N	N	148	N	00	N
135	20240503	110409	57	100.00	KSQ150		제약	N	N	N	N		N	30850	200	2	0.65	2870398100	92456	35.68	30800	31400	30500	39800	21500	30650	31046.10	8.80	0	11507	31816	31232	30566	29982	29316	31525	30275	190	9150	500	22060	50	1	37993965	11721	-48.35	11.91	12	0.24	-638.00	2591.00	36000	20230801	-14.31	18000	20231204	71.39	31750	-2.83	20240430	18540	66.40	20240201	36000	-14.31	20230801	18000	71.39	20231204	0.90	N	039200	500	189 억		3344734	N	N	148	N	00	N
136	20240503	100408	57	100.00	KSQ150		제약	N	N	N	N		N	31050	400	2	1.31	2127553400	68573	26.46	30800	31400	30500	39800	21500	30650	31026.11	8.80	0	7612	31816	31232	30566	29982	29316	31525	30275	190	9150	500	22060	50	1	37993965	11797	-48.67	11.98	12	0.18	-638.00	2591.00	36000	20230801	-13.75	18000	20231204	72.50	31750	-2.20	20240430	18540	67.48	20240201	36000	-13.75	20230801	18000	72.50	20231204	0.90	N	039200	500	189 억		3344734	N	N	148	N	00	N
137	20240503	090407	57	100.00	KSQ150		제약	N	N	N	N		N	31000	350	2	1.14	187806000	6064	2.34	30800	31100	30800	39800	21500	30650	30970.65	8.80	0	793	31816	31232	30566	29982	29316	31525	30275	190	9150	500	22060	50	1	37993965	11778	-48.59	11.96	12	0.02	-638.00	2591.00	36000	20230801	-13.89	18000	20231204	72.22	31750	-2.36	20240430	18540	67.21	20240201	36000	-13.89	20230801	18000	72.22	20231204	0.90	N	039200	500	189 억		3344734	N	N	148	N	00	N
138	20240502	160407	57	100.00	KSQ150		제약	N	N	N	N		N	30650	0	3	0.00	7887799700	258521	86.48	30450	31150	29900	39800	21500	30650	30511.09	8.70	0	38050	32383	31516	30883	30016	29383	31200	29700	190	9150	500	22060	50	1	37993965	11645	-48.04	11.83	12	0.68	-638.00	2591.00	36000	20230801	-14.86	18000	20231204	70.28	31750	-3.46	20240430	18540	65.32	20240201	36000	-14.86	20230801	18000	70.28	20231204	0.91	N	039200	500	189 억		3306836	N	N	148	N	00	N
139	20240502	150408	57	100.00	KSQ150		제약	N	N	N	N		N	30650	0	3	0.00	7532108250	246912	82.60	30450	31150	29900	39800	21500	30650	30505.13	8.70	0	40337	32383	31516	30883	30016	29383	31200	29700	190	9150	500	22060	50	1	37993965	11645	-48.04	11.83	12	0.65	-638.00	2591.00	36000	20230801	-14.86	18000	20231204	70.28	31750	-3.46	20240430	18540	65.32	20240201	36000	-14.86	20230801	18000	70.28	20231204	0.91	N	039200	500	189 억		3306836	N	N	705	N	00	N
140	20240502	140406	57	100.00	KSQ150		제약	N	N	N	N		N	30650	0	3	0.00	6659531950	218364	73.05	30450	31150	29900	39800	21500	30650	30497.26	8.70	0	37290	32383	31516	30883	30016	29383	31200	29700	190	9150	500	22060	50	1	37993965	11645	-48.04	11.83	12	0.57	-638.00	2591.00	36000	20230801	-14.86	18000	20231204	70.28	31750	-3.46	20240430	18540	65.32	20240201	36000	-14.86	20230801	18000	70.28	20231204	0.91	N	039200	500	189 억		3306836	N	N	705	N	00	N
141	20240502	130405	57	100.00	KSQ150		제약	N	N	N	N		N	30750	100	2	0.33	5684914800	186722	62.46	30450	31150	29900	39800	21500	30650	30445.67	8.70	0	45040	32383	31516	30883	30016	29383	31200	29700	190	9150	500	22060	50	1	37993965	11683	-48.20	11.87	12	0.49	-638.00	2591.00	36000	20230801	-14.58	18000	20231204	70.83	31750	-3.15	20240430	18540	65.86	20240201	36000	-14.58	20230801	18000	70.83	20231204	0.91	N	039200	500	189 억		3306836	N	N	705	N	00	N
142	20240502	120405	57	100.00	KSQ150		제약	N	N	N	N		N	30800	150	2	0.49	5104755750	167880	56.16	30450	31150	29900	39800	21500	30650	30406.90	8.70	0	36897	32383	31516	30883	30016	29383	31200	29700	190	9150	500	22060	50	1	37993965	11702	-48.28	11.89	12	0.44	-638.00	2591.00	36000	20230801	-14.44	18000	20231204	71.11	31750	-2.99	20240430	18540	66.13	20240201	36000	-14.44	20230801	18000	71.11	20231204	0.91	N	039200	500	189 억		3306836	N	N	705	N	00	N
143	20240502	110404	57	100.00	KSQ150		제약	N	N	N	N		N	30700	50	2	0.16	4735324100	155847	52.13	30450	31150	29900	39800	21500	30650	30384.13	8.70	0	35644	32383	31516	30883	30016	29383	31200	29700	190	9150	500	22060	50	1	37993965	11664	-48.12	11.85	12	0.41	-638.00	2591.00	36000	20230801	-14.72	18000	20231204	70.56	31750	-3.31	20240430	18540	65.59	20240201	36000	-14.72	20230801	18000	70.56	20231204	0.91	N	039200	500	189 억		3306836	N	N	705	N	00	N
144	20240502	100404	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-100	5	-0.33	3817899500	126059	42.17	30450	30950	29900	39800	21500	30650	30286.07	8.70	0	38910	32383	31516	30883	30016	29383	31200	29700	190	9150	500	22060	50	1	37993965	11607	-47.88	11.79	12	0.33	-638.00	2591.00	36000	20230801	-15.14	18000	20231204	69.72	31750	-3.78	20240430	18540	64.78	20240201	36000	-15.14	20230801	18000	69.72	20231204	0.91	N	039200	500	189 억		3306836	N	N	705	N	00	N
145	20240502	090405	57	100.00	KSQ150		제약	N	N	N	N		N	30800	150	2	0.49	318136150	10349	3.46	30450	30900	30450	39800	21500	30650	30742.41	8.70	0	5027	32383	31516	30883	30016	29383	31200	29700	190	9150	500	22060	50	1	37993965	11702	-48.28	11.89	12	0.03	-638.00	2591.00	36000	20230801	-14.44	18000	20231204	71.11	31750	-2.99	20240430	18540	66.13	20240201	36000	-14.44	20230801	18000	71.11	20231204	0.91	N	039200	500	189 억		3306836	N	N	705	N	00	N