KissMeData/214370/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161011	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21850	-450	5	-2.02	2497951100	113417	99.64	22100	23000	21700	28950	15650	22300	22024.64	4.46	0	1851	23633	22966	22583	21916	21533	22775	21725	54	6650	100	16050	50	1	53715000	11737	29.41	3.99	12	0.21	743.00	5483.00	53400	20230721	-59.08	19260	20240419	13.45	28050	-22.10	20240102	19260	13.45	20240419	267000	-91.82	20230721	19260	13.45	20240419	1.39	N	214370	100	53 억		2394059	N	N	286	N	00	N
3	20240628	151023	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21850	-450	5	-2.02	2356275100	106937	93.95	22100	23000	21700	28950	15650	22300	22034.24	4.46	0	2298	23633	22966	22583	21916	21533	22775	21725	54	6650	100	16050	50	1	53715000	11737	29.41	3.99	12	0.20	743.00	5483.00	53400	20230721	-59.08	19260	20240419	13.45	28050	-22.10	20240102	19260	13.45	20240419	267000	-91.82	20230721	19260	13.45	20240419	1.39	N	214370	100	53 억		2394059	N	N	657	N	00	N
4	20240628	141023	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22000	-300	5	-1.35	2004864300	90896	79.85	22100	23000	21700	28950	15650	22300	22056.68	4.46	0	977	23633	22966	22583	21916	21533	22775	21725	54	6650	100	16050	50	1	53715000	11817	29.61	4.01	12	0.17	743.00	5483.00	53400	20230721	-58.80	19260	20240419	14.23	28050	-21.57	20240102	19260	14.23	20240419	267000	-91.76	20230721	19260	14.23	20240419	1.39	N	214370	100	53 억		2394059	N	N	657	N	00	N
5	20240628	131022	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22000	-300	5	-1.35	1884060500	85394	75.02	22100	23000	21700	28950	15650	22300	22063.15	4.46	0	1208	23633	22966	22583	21916	21533	22775	21725	54	6650	100	16050	50	1	53715000	11817	29.61	4.01	12	0.16	743.00	5483.00	53400	20230721	-58.80	19260	20240419	14.23	28050	-21.57	20240102	19260	14.23	20240419	267000	-91.76	20230721	19260	14.23	20240419	1.39	N	214370	100	53 억		2394059	N	N	657	N	00	N
6	20240628	121020	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22250	-50	5	-0.22	1664069450	75412	66.25	22100	23000	21700	28950	15650	22300	22066.37	4.46	0	-460	23633	22966	22583	21916	21533	22775	21725	54	6650	100	16050	50	1	53715000	11952	29.95	4.06	12	0.14	743.00	5483.00	53400	20230721	-58.33	19260	20240419	15.52	28050	-20.68	20240102	19260	15.52	20240419	267000	-91.67	20230721	19260	15.52	20240419	1.39	N	214370	100	53 억		2394059	N	N	657	N	00	N
7	20240628	111004	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22150	-150	5	-0.67	1589795550	72068	63.31	22100	23000	21700	28950	15650	22300	22059.66	4.46	0	-585	23633	22966	22583	21916	21533	22775	21725	54	6650	100	16050	50	1	53715000	11898	29.81	4.04	12	0.13	743.00	5483.00	53400	20230721	-58.52	19260	20240419	15.01	28050	-21.03	20240102	19260	15.01	20240419	267000	-91.70	20230721	19260	15.01	20240419	1.39	N	214370	100	53 억		2394059	N	N	657	N	00	N
8	20240628	101000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22450	150	2	0.67	1309014000	59448	52.23	22100	23000	21700	28950	15650	22300	22019.48	4.46	0	851	23633	22966	22583	21916	21533	22775	21725	54	6650	100	16050	50	1	53715000	12059	30.22	4.09	12	0.11	743.00	5483.00	53400	20230721	-57.96	19260	20240419	16.56	28050	-19.96	20240102	19260	16.56	20240419	267000	-91.59	20230721	19260	16.56	20240419	1.39	N	214370	100	53 억		2394059	N	N	657	N	00	N
9	20240628	091002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21850	-450	5	-2.02	568192350	25804	22.67	22100	22300	21800	28950	15650	22300	22019.55	4.46	0	-1994	23633	22966	22583	21916	21533	22775	21725	54	6650	100	16050	50	1	53715000	11737	29.41	3.99	12	0.05	743.00	5483.00	53400	20230721	-59.08	19260	20240419	13.45	28050	-22.10	20240102	19260	13.45	20240419	267000	-91.82	20230721	19260	13.45	20240419	1.39	N	214370	100	53 억		2394059	N	N	657	N	00	N
10	20240627	160955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22300	-1000	5	-4.29	2520808300	112041	138.32	23100	23250	22200	30250	16350	23300	22499.17	4.53	0	-38542	23833	23566	23133	22866	22433	23700	23000	54	6950	100	16770	50	1	53715000	11978	30.01	4.07	12	0.21	743.00	5483.00	53400	20230721	-58.24	19260	20240419	15.78	28050	-20.50	20240102	19260	15.78	20240419	267000	-91.65	20230721	19260	15.78	20240419	1.33	N	214370	100	53 억		2433357	N	N	657	N	00	N
11	20240627	151002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22450	-850	5	-3.65	2265389050	100624	124.23	23100	23250	22200	30250	16350	23300	22512.62	4.53	0	-35837	23833	23566	23133	22866	22433	23700	23000	54	6950	100	16770	50	1	53715000	12059	30.22	4.09	12	0.19	743.00	5483.00	53400	20230721	-57.96	19260	20240419	16.56	28050	-19.96	20240102	19260	16.56	20240419	267000	-91.59	20230721	19260	16.56	20240419	1.33	N	214370	100	53 억		2433357	N	N	202	N	00	N
12	20240627	140959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22400	-900	5	-3.86	1981582150	87972	108.61	23100	23250	22200	30250	16350	23300	22524.26	4.53	0	-33553	23833	23566	23133	22866	22433	23700	23000	54	6950	100	16770	50	1	53715000	12032	30.15	4.09	12	0.16	743.00	5483.00	53400	20230721	-58.05	19260	20240419	16.30	28050	-20.14	20240102	19260	16.30	20240419	267000	-91.61	20230721	19260	16.30	20240419	1.33	N	214370	100	53 억		2433357	N	N	202	N	00	N
13	20240627	130958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22400	-900	5	-3.86	1882649900	83558	103.16	23100	23250	22200	30250	16350	23300	22530.13	4.53	0	-32791	23833	23566	23133	22866	22433	23700	23000	54	6950	100	16770	50	1	53715000	12032	30.15	4.09	12	0.16	743.00	5483.00	53400	20230721	-58.05	19260	20240419	16.30	28050	-20.14	20240102	19260	16.30	20240419	267000	-91.61	20230721	19260	16.30	20240419	1.33	N	214370	100	53 억		2433357	N	N	202	N	00	N
14	20240627	121001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22450	-850	5	-3.65	1774861050	78747	97.22	23100	23250	22200	30250	16350	23300	22537.81	4.53	0	-32627	23833	23566	23133	22866	22433	23700	23000	54	6950	100	16770	50	1	53715000	12059	30.22	4.09	12	0.15	743.00	5483.00	53400	20230721	-57.96	19260	20240419	16.56	28050	-19.96	20240102	19260	16.56	20240419	267000	-91.59	20230721	19260	16.56	20240419	1.33	N	214370	100	53 억		2433357	N	N	202	N	00	N
15	20240627	111000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22500	-800	5	-3.43	982696700	43385	53.56	23100	23250	22400	30250	16350	23300	22649.11	4.53	0	-11116	23833	23566	23133	22866	22433	23700	23000	54	6950	100	16770	50	1	53715000	12086	30.28	4.10	12	0.08	743.00	5483.00	53400	20230721	-57.87	19260	20240419	16.82	28050	-19.79	20240102	19260	16.82	20240419	267000	-91.57	20230721	19260	16.82	20240419	1.33	N	214370	100	53 억		2433357	N	N	202	N	00	N
16	20240627	101000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	-600	5	-2.58	469413350	20585	25.41	23100	23250	22550	30250	16350	23300	22801.24	4.53	0	-4993	23833	23566	23133	22866	22433	23700	23000	54	6950	100	16770	50	1	53715000	12193	30.55	4.14	12	0.04	743.00	5483.00	53400	20230721	-57.49	19260	20240419	17.86	28050	-19.07	20240102	19260	17.86	20240419	267000	-91.50	20230721	19260	17.86	20240419	1.33	N	214370	100	53 억		2433357	N	N	202	N	00	N
17	20240627	091000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23000	-300	5	-1.29	91293100	3970	4.90	23100	23250	22800	30250	16350	23300	22987.88	4.53	0	-1398	23833	23566	23133	22866	22433	23700	23000	54	6950	100	16770	50	1	53715000	12354	30.96	4.19	12	0.01	743.00	5483.00	53400	20230721	-56.93	19260	20240419	19.42	28050	-18.00	20240102	19260	19.42	20240419	267000	-91.39	20230721	19260	19.42	20240419	1.33	N	214370	100	53 억		2433357	N	N	202	N	00	N
18	20240626	160956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23300	650	2	2.87	1871679600	80826	26.60	23000	23400	22700	29400	15900	22650	23156.88	4.48	0	26297	24350	23500	23000	22150	21650	23250	21900	54	6750	100	16300	50	1	53715000	12516	31.36	4.25	12	0.15	743.00	5483.00	53400	20230721	-56.37	19260	20240419	20.98	28050	-16.93	20240102	19260	20.98	20240419	267000	-91.27	20230721	19260	20.98	20240419	1.33	N	214370	100	53 억		2406514	N	N	202	N	00	N
19	20240626	151000	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23250	600	2	2.65	1623888300	70140	23.09	23000	23400	22700	29400	15900	22650	23152.10	4.48	0	25361	24350	23500	23000	22150	21650	23250	21900	54	6750	100	16300	50	1	53715000	12489	31.29	4.24	12	0.13	743.00	5483.00	53400	20230721	-56.46	19260	20240419	20.72	28050	-17.11	20240102	19260	20.72	20240419	267000	-91.29	20230721	19260	20.72	20240419	1.33	N	214370	100	53 억		2406514	N	N	136	N	00	N
20	20240626	140957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23250	600	2	2.65	1323267850	57235	18.84	23000	23400	22700	29400	15900	22650	23119.91	4.48	0	21025	24350	23500	23000	22150	21650	23250	21900	54	6750	100	16300	50	1	53715000	12489	31.29	4.24	12	0.11	743.00	5483.00	53400	20230721	-56.46	19260	20240419	20.72	28050	-17.11	20240102	19260	20.72	20240419	267000	-91.29	20230721	19260	20.72	20240419	1.33	N	214370	100	53 억		2406514	N	N	136	N	00	N
21	20240626	130958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23300	650	2	2.87	1205155950	52148	17.16	23000	23400	22700	29400	15900	22650	23110.30	4.48	0	19966	24350	23500	23000	22150	21650	23250	21900	54	6750	100	16300	50	1	53715000	12516	31.36	4.25	12	0.10	743.00	5483.00	53400	20230721	-56.37	19260	20240419	20.98	28050	-16.93	20240102	19260	20.98	20240419	267000	-91.27	20230721	19260	20.98	20240419	1.33	N	214370	100	53 억		2406514	N	N	136	N	00	N
22	20240626	120957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23100	450	2	1.99	878078400	38081	12.53	23000	23400	22700	29400	15900	22650	23058.18	4.48	0	11562	24350	23500	23000	22150	21650	23250	21900	54	6750	100	16300	50	1	53715000	12408	31.09	4.21	12	0.07	743.00	5483.00	53400	20230721	-56.74	19260	20240419	19.94	28050	-17.65	20240102	19260	19.94	20240419	267000	-91.35	20230721	19260	19.94	20240419	1.33	N	214370	100	53 억		2406514	N	N	136	N	00	N
23	20240626	110958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23000	350	2	1.55	727740000	31556	10.39	23000	23400	22700	29400	15900	22650	23061.86	4.48	0	11228	24350	23500	23000	22150	21650	23250	21900	54	6750	100	16300	50	1	53715000	12354	30.96	4.19	12	0.06	743.00	5483.00	53400	20230721	-56.93	19260	20240419	19.42	28050	-18.00	20240102	19260	19.42	20240419	267000	-91.39	20230721	19260	19.42	20240419	1.33	N	214370	100	53 억		2406514	N	N	136	N	00	N
24	20240626	100956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23200	550	2	2.43	557839800	24187	7.96	23000	23400	22700	29400	15900	22650	23063.62	4.48	0	10676	24350	23500	23000	22150	21650	23250	21900	54	6750	100	16300	50	1	53715000	12462	31.22	4.23	12	0.05	743.00	5483.00	53400	20230721	-56.55	19260	20240419	20.46	28050	-17.29	20240102	19260	20.46	20240419	267000	-91.31	20230721	19260	20.46	20240419	1.33	N	214370	100	53 억		2406514	N	N	136	N	00	N
25	20240626	090958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	150	2	0.66	60567200	2653	0.87	23000	23000	22700	29400	15900	22650	22829.70	4.48	0	-448	24350	23500	23000	22150	21650	23250	21900	54	6750	100	16300	50	1	53715000	12247	30.69	4.16	12	0.00	743.00	5483.00	53400	20230721	-57.30	19260	20240419	18.38	28050	-18.72	20240102	19260	18.38	20240419	267000	-91.46	20230721	19260	18.38	20240419	1.33	N	214370	100	53 억		2406514	N	N	136	N	00	N
26	20240625	160955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22650	-1600	5	-6.60	6954870550	303041	265.70	23650	23850	22500	31500	17000	24250	22952.13	4.82	0	-112468	25050	24650	24100	23700	23150	24850	23900	54	7250	100	17460	50	1	53715000	12166	30.48	4.13	12	0.56	743.00	5483.00	53400	20230721	-57.58	19260	20240419	17.60	28050	-19.25	20240102	19260	17.60	20240419	267000	-91.52	20230721	19260	17.60	20240419	1.30	N	214370	100	53 억		2591296	N	N	136	N	00	N
27	20240625	150953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22850	-1400	5	-5.77	6638183850	289096	253.48	23650	23850	22500	31500	17000	24250	22961.87	4.82	0	-112069	25050	24650	24100	23700	23150	24850	23900	54	7250	100	17460	50	1	53715000	12274	30.75	4.17	12	0.54	743.00	5483.00	53400	20230721	-57.21	19260	20240419	18.64	28050	-18.54	20240102	19260	18.64	20240419	267000	-91.44	20230721	19260	18.64	20240419	1.30	N	214370	100	53 억		2591296	N	N	358	N	00	N
28	20240625	140956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22650	-1600	5	-6.60	6100348400	265462	232.76	23650	23850	22500	31500	17000	24250	22980.12	4.82	0	-105513	25050	24650	24100	23700	23150	24850	23900	54	7250	100	17460	50	1	53715000	12166	30.48	4.13	12	0.49	743.00	5483.00	53400	20230721	-57.58	19260	20240419	17.60	28050	-19.25	20240102	19260	17.60	20240419	267000	-91.52	20230721	19260	17.60	20240419	1.30	N	214370	100	53 억		2591296	N	N	358	N	00	N
29	20240625	130957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22600	-1650	5	-6.80	5423557000	235563	206.54	23650	23850	22500	31500	17000	24250	23023.81	4.82	0	-96715	25050	24650	24100	23700	23150	24850	23900	54	7250	100	17460	50	1	53715000	12140	30.42	4.12	12	0.44	743.00	5483.00	53400	20230721	-57.68	19260	20240419	17.34	28050	-19.43	20240102	19260	17.34	20240419	267000	-91.54	20230721	19260	17.34	20240419	1.30	N	214370	100	53 억		2591296	N	N	358	N	00	N
30	20240625	120959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22600	-1650	5	-6.80	4886700650	211844	185.74	23650	23850	22500	31500	17000	24250	23067.45	4.82	0	-85203	25050	24650	24100	23700	23150	24850	23900	54	7250	100	17460	50	1	53715000	12140	30.42	4.12	12	0.39	743.00	5483.00	53400	20230721	-57.68	19260	20240419	17.34	28050	-19.43	20240102	19260	17.34	20240419	267000	-91.54	20230721	19260	17.34	20240419	1.30	N	214370	100	53 억		2591296	N	N	358	N	00	N
31	20240625	110958	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22950	-1300	5	-5.36	3664821850	157944	138.48	23650	23850	22700	31500	17000	24250	23203.30	4.82	0	-58725	25050	24650	24100	23700	23150	24850	23900	54	7250	100	17460	50	1	53715000	12328	30.89	4.19	12	0.29	743.00	5483.00	53400	20230721	-57.02	19260	20240419	19.16	28050	-18.18	20240102	19260	19.16	20240419	267000	-91.40	20230721	19260	19.16	20240419	1.30	N	214370	100	53 억		2591296	N	N	358	N	00	N
32	20240625	100956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23100	-1150	5	-4.74	2212289950	94502	82.86	23650	23850	22950	31500	17000	24250	23409.98	4.82	0	-39821	25050	24650	24100	23700	23150	24850	23900	54	7250	100	17460	50	1	53715000	12408	31.09	4.21	12	0.18	743.00	5483.00	53400	20230721	-56.74	19260	20240419	19.94	28050	-17.65	20240102	19260	19.94	20240419	267000	-91.35	20230721	19260	19.94	20240419	1.30	N	214370	100	53 억		2591296	N	N	358	N	00	N
33	20240625	090956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23600	-650	5	-2.68	990434600	42284	37.07	23650	23800	22950	31500	17000	24250	23423.39	4.82	0	-17288	25050	24650	24100	23700	23150	24850	23900	54	7250	100	17460	50	1	53715000	12677	31.76	4.30	12	0.08	743.00	5483.00	53400	20230721	-55.81	19260	20240419	22.53	28050	-15.86	20240102	19260	22.53	20240419	267000	-91.16	20230721	19260	22.53	20240419	1.30	N	214370	100	53 억		2591296	N	N	358	N	00	N
34	20240624	160952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24250	350	2	1.46	2704212700	112552	60.99	24000	24500	23550	31050	16750	23900	24024.87	4.83	0	-8575	25133	24516	24133	23516	23133	24325	23325	54	7150	100	17200	50	1	53715000	13026	32.64	4.42	12	0.21	743.00	5483.00	53400	20230721	-54.59	19260	20240419	25.91	28050	-13.55	20240102	19260	25.91	20240419	267000	-90.92	20230721	19260	25.91	20240419	1.31	N	214370	100	53 억		2594245	N	N	358	N	00	N
35	20240624	150952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24100	200	2	0.84	2441898250	101727	55.13	24000	24500	23550	31050	16750	23900	24004.43	4.83	0	-7234	25133	24516	24133	23516	23133	24325	23325	54	7150	100	17200	50	1	53715000	12945	32.44	4.40	12	0.19	743.00	5483.00	53400	20230721	-54.87	19260	20240419	25.13	28050	-14.08	20240102	19260	25.13	20240419	267000	-90.97	20230721	19260	25.13	20240419	1.31	N	214370	100	53 억		2594245	N	N	686	N	00	N
36	20240624	140953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24100	200	2	0.84	2031839950	84744	45.92	24000	24500	23550	31050	16750	23900	23976.21	4.83	0	-12315	25133	24516	24133	23516	23133	24325	23325	54	7150	100	17200	50	1	53715000	12945	32.44	4.40	12	0.16	743.00	5483.00	53400	20230721	-54.87	19260	20240419	25.13	28050	-14.08	20240102	19260	25.13	20240419	267000	-90.97	20230721	19260	25.13	20240419	1.31	N	214370	100	53 억		2594245	N	N	686	N	00	N
37	20240624	130951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24200	300	2	1.26	1755260950	73287	39.71	24000	24500	23550	31050	16750	23900	23950.51	4.83	0	-16049	25133	24516	24133	23516	23133	24325	23325	54	7150	100	17200	50	1	53715000	12999	32.57	4.41	12	0.14	743.00	5483.00	53400	20230721	-54.68	19260	20240419	25.65	28050	-13.73	20240102	19260	25.65	20240419	267000	-90.94	20230721	19260	25.65	20240419	1.31	N	214370	100	53 억		2594245	N	N	686	N	00	N
38	20240624	120953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23800	-100	5	-0.42	1489458700	62227	33.72	24000	24500	23550	31050	16750	23900	23935.89	4.83	0	-16814	25133	24516	24133	23516	23133	24325	23325	54	7150	100	17200	50	1	53715000	12784	32.03	4.34	12	0.12	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	267000	-91.09	20230721	19260	23.57	20240419	1.31	N	214370	100	53 억		2594245	N	N	686	N	00	N
39	20240624	110955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23600	-300	5	-1.26	1171265150	48883	26.49	24000	24500	23550	31050	16750	23900	23960.58	4.83	0	-9479	25133	24516	24133	23516	23133	24325	23325	54	7150	100	17200	50	1	53715000	12677	31.76	4.30	12	0.09	743.00	5483.00	53400	20230721	-55.81	19260	20240419	22.53	28050	-15.86	20240102	19260	22.53	20240419	267000	-91.16	20230721	19260	22.53	20240419	1.31	N	214370	100	53 억		2594245	N	N	686	N	00	N
40	20240624	100953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	100	2	0.42	747219650	31037	16.82	24000	24500	23850	31050	16750	23900	24075.12	4.83	0	-4090	25133	24516	24133	23516	23133	24325	23325	54	7150	100	17200	50	1	53715000	12892	32.30	4.38	12	0.06	743.00	5483.00	53400	20230721	-55.06	19260	20240419	24.61	28050	-14.44	20240102	19260	24.61	20240419	267000	-91.01	20230721	19260	24.61	20240419	1.31	N	214370	100	53 억		2594245	N	N	686	N	00	N
41	20240624	090953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23950	50	2	0.21	358550850	14819	8.03	24000	24500	23900	31050	16750	23900	24195.35	4.83	0	-981	25133	24516	24133	23516	23133	24325	23325	54	7150	100	17200	50	1	53715000	12865	32.23	4.37	12	0.03	743.00	5483.00	53400	20230721	-55.15	19260	20240419	24.35	28050	-14.62	20240102	19260	24.35	20240419	267000	-91.03	20230721	19260	24.35	20240419	1.31	N	214370	100	53 억		2594245	N	N	686	N	00	N
42	20240621	160921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	-600	5	-2.45	4405422300	182921	67.59	24550	24750	23750	31850	17150	24500	24081.07	4.85	0	-13694	25566	25032	23966	23432	22366	25300	23700	54	7350	100	17640	50	1	53715000	12838	32.17	4.36	12	0.34	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.32	N	214370	100	53 억		2604384	N	N	686	N	00	N
43	20240621	150921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	-600	5	-2.45	4165105400	172864	63.88	24550	24750	23750	31850	17150	24500	24091.53	4.85	0	-14878	25566	25032	23966	23432	22366	25300	23700	54	7350	100	17640	50	1	53715000	12838	32.17	4.36	12	0.32	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.32	N	214370	100	53 억		2604384	N	N	363	N	00	N
44	20240621	140919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	-500	5	-2.04	3767613550	156269	57.74	24550	24750	23750	31850	17150	24500	24106.42	4.85	0	-14551	25566	25032	23966	23432	22366	25300	23700	54	7350	100	17640	50	1	53715000	12892	32.30	4.38	12	0.29	743.00	5483.00	53400	20230721	-55.06	19260	20240419	24.61	28050	-14.44	20240102	19260	24.61	20240419	267000	-91.01	20230721	19260	24.61	20240419	1.32	N	214370	100	53 억		2604384	N	N	363	N	00	N
45	20240621	130921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	-600	5	-2.45	3468282850	143725	53.11	24550	24750	23750	31850	17150	24500	24127.92	4.85	0	-11626	25566	25032	23966	23432	22366	25300	23700	54	7350	100	17640	50	1	53715000	12838	32.17	4.36	12	0.27	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.32	N	214370	100	53 억		2604384	N	N	363	N	00	N
46	20240621	120924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23800	-700	5	-2.86	3219322100	133289	49.25	24550	24750	23750	31850	17150	24500	24149.42	4.85	0	-7006	25566	25032	23966	23432	22366	25300	23700	54	7350	100	17640	50	1	53715000	12784	32.03	4.34	12	0.25	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	267000	-91.09	20230721	19260	23.57	20240419	1.32	N	214370	100	53 억		2604384	N	N	363	N	00	N
47	20240621	110921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	-500	5	-2.04	2754587550	113841	42.07	24550	24750	23900	31850	17150	24500	24193.19	4.85	0	-2429	25566	25032	23966	23432	22366	25300	23700	54	7350	100	17640	50	1	53715000	12892	32.30	4.38	12	0.21	743.00	5483.00	53400	20230721	-55.06	19260	20240419	24.61	28050	-14.44	20240102	19260	24.61	20240419	267000	-91.01	20230721	19260	24.61	20240419	1.32	N	214370	100	53 억		2604384	N	N	363	N	00	N
48	20240621	100918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24350	-150	5	-0.61	2132404100	88034	32.53	24550	24750	23900	31850	17150	24500	24218.22	4.85	0	-3744	25566	25032	23966	23432	22366	25300	23700	54	7350	100	17640	50	1	53715000	13080	32.77	4.44	12	0.16	743.00	5483.00	53400	20230721	-54.40	19260	20240419	26.43	28050	-13.19	20240102	19260	26.43	20240419	267000	-90.88	20230721	19260	26.43	20240419	1.32	N	214370	100	53 억		2604384	N	N	363	N	00	N
49	20240621	090924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24300	-200	5	-0.82	711750700	29115	10.76	24550	24750	24200	31850	17150	24500	24443.59	4.85	0	-2788	25566	25032	23966	23432	22366	25300	23700	54	7350	100	17640	50	1	53715000	13053	32.71	4.43	12	0.05	743.00	5483.00	53400	20230721	-54.49	19260	20240419	26.17	28050	-13.37	20240102	19260	26.17	20240419	267000	-90.90	20230721	19260	26.17	20240419	1.32	N	214370	100	53 억		2604384	N	N	363	N	00	N
50	20240620	160917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24500	1550	2	6.75	6410317050	266525	298.69	23200	24500	22900	29800	16100	22950	24050.71	4.76	0	40626	23650	23300	22950	22600	22250	23125	22425	54	6850	100	16520	50	1	53715000	13160	32.97	4.47	12	0.50	743.00	5483.00	53400	20230721	-54.12	19260	20240419	27.21	28050	-12.66	20240102	19260	27.21	20240419	267000	-90.82	20230721	19260	27.21	20240419	1.32	N	214370	100	53 억		2556149	N	N	363	N	00	N
51	20240620	150918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24350	1400	2	6.10	5802060950	241649	270.81	23200	24400	22900	29800	16100	22950	24010.28	4.76	0	42341	23650	23300	22950	22600	22250	23125	22425	54	6850	100	16520	50	1	53715000	13080	32.77	4.44	12	0.45	743.00	5483.00	53400	20230721	-54.40	19260	20240419	26.43	28050	-13.19	20240102	19260	26.43	20240419	267000	-90.88	20230721	19260	26.43	20240419	1.32	N	214370	100	53 억		2556149	N	N	300	N	00	N
52	20240620	140918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24200	1250	2	5.45	4556448650	190405	213.38	23200	24400	22900	29800	16100	22950	23930.30	4.76	0	29550	23650	23300	22950	22600	22250	23125	22425	54	6850	100	16520	50	1	53715000	12999	32.57	4.41	12	0.35	743.00	5483.00	53400	20230721	-54.68	19260	20240419	25.65	28050	-13.73	20240102	19260	25.65	20240419	267000	-90.94	20230721	19260	25.65	20240419	1.32	N	214370	100	53 억		2556149	N	N	300	N	00	N
53	20240620	130918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	1050	2	4.58	3590599650	150574	168.75	23200	24250	22900	29800	16100	22950	23846.08	4.76	0	30782	23650	23300	22950	22600	22250	23125	22425	54	6850	100	16520	50	1	53715000	12892	32.30	4.38	12	0.28	743.00	5483.00	53400	20230721	-55.06	19260	20240419	24.61	28050	-14.44	20240102	19260	24.61	20240419	267000	-91.01	20230721	19260	24.61	20240419	1.32	N	214370	100	53 억		2556149	N	N	300	N	00	N
54	20240620	120917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	950	2	4.14	2392946550	100842	113.01	23200	24050	22900	29800	16100	22950	23729.66	4.76	0	18375	23650	23300	22950	22600	22250	23125	22425	54	6850	100	16520	50	1	53715000	12838	32.17	4.36	12	0.19	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.32	N	214370	100	53 억		2556149	N	N	300	N	00	N
55	20240620	110919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23800	850	2	3.70	1779557150	75130	84.20	23200	24050	22900	29800	16100	22950	23686.37	4.76	0	14368	23650	23300	22950	22600	22250	23125	22425	54	6850	100	16520	50	1	53715000	12784	32.03	4.34	12	0.14	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	267000	-91.09	20230721	19260	23.57	20240419	1.32	N	214370	100	53 억		2556149	N	N	300	N	00	N
56	20240620	100918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	800	2	3.49	1123390350	47610	53.36	23200	23900	22900	29800	16100	22950	23595.68	4.76	0	10252	23650	23300	22950	22600	22250	23125	22425	54	6850	100	16520	50	1	53715000	12757	31.97	4.33	12	0.09	743.00	5483.00	53400	20230721	-55.52	19260	20240419	23.31	28050	-15.33	20240102	19260	23.31	20240419	267000	-91.10	20230721	19260	23.31	20240419	1.32	N	214370	100	53 억		2556149	N	N	300	N	00	N
57	20240620	090923	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23050	100	2	0.44	39661300	1722	1.93	23200	23200	22900	29800	16100	22950	23032.11	4.76	0	-506	23650	23300	22950	22600	22250	23125	22425	54	6850	100	16520	50	1	53715000	12381	31.02	4.20	12	0.00	743.00	5483.00	53400	20230721	-56.84	19260	20240419	19.68	28050	-17.83	20240102	19260	19.68	20240419	267000	-91.37	20230721	19260	19.68	20240419	1.32	N	214370	100	53 억		2556149	N	N	300	N	00	N
58	20240619	160913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22950	100	2	0.44	2013028150	87671	76.80	23000	23300	22600	29700	16000	22850	22961.17	4.74	0	3702	24016	23432	23066	22482	22116	23250	22300	54	6850	100	16450	50	1	53715000	12328	30.89	4.19	12	0.16	743.00	5483.00	53400	20230721	-57.02	19260	20240419	19.16	28050	-18.18	20240102	19260	19.16	20240419	267000	-91.40	20230721	19260	19.16	20240419	1.32	N	214370	100	53 억		2545286	N	N	300	N	00	N
59	20240619	150913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22900	50	2	0.22	1849762400	80542	70.56	23000	23300	22600	29700	16000	22850	22966.44	4.74	0	2313	24016	23432	23066	22482	22116	23250	22300	54	6850	100	16450	50	1	53715000	12301	30.82	4.18	12	0.15	743.00	5483.00	53400	20230721	-57.12	19260	20240419	18.90	28050	-18.36	20240102	19260	18.90	20240419	267000	-91.42	20230721	19260	18.90	20240419	1.32	N	214370	100	53 억		2545286	N	N	144	N	00	N
60	20240619	140920	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	-50	5	-0.22	1553452950	67572	59.20	23000	23300	22600	29700	16000	22850	22989.61	4.74	0	816	24016	23432	23066	22482	22116	23250	22300	54	6850	100	16450	50	1	53715000	12247	30.69	4.16	12	0.13	743.00	5483.00	53400	20230721	-57.30	19260	20240419	18.38	28050	-18.72	20240102	19260	18.38	20240419	267000	-91.46	20230721	19260	18.38	20240419	1.32	N	214370	100	53 억		2545286	N	N	144	N	00	N
61	20240619	130909	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22900	50	2	0.22	1412550200	61401	53.79	23000	23300	22600	29700	16000	22850	23005.34	4.74	0	-1070	24016	23432	23066	22482	22116	23250	22300	54	6850	100	16450	50	1	53715000	12301	30.82	4.18	12	0.11	743.00	5483.00	53400	20230721	-57.12	19260	20240419	18.90	28050	-18.36	20240102	19260	18.90	20240419	267000	-91.42	20230721	19260	18.90	20240419	1.32	N	214370	100	53 억		2545286	N	N	144	N	00	N
62	20240619	120911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22900	50	2	0.22	1207365350	52430	45.93	23000	23300	22600	29700	16000	22850	23028.16	4.74	0	2861	24016	23432	23066	22482	22116	23250	22300	54	6850	100	16450	50	1	53715000	12301	30.82	4.18	12	0.10	743.00	5483.00	53400	20230721	-57.12	19260	20240419	18.90	28050	-18.36	20240102	19260	18.90	20240419	267000	-91.42	20230721	19260	18.90	20240419	1.32	N	214370	100	53 억		2545286	N	N	144	N	00	N
63	20240619	110914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23200	350	2	1.53	1011795600	43948	38.50	23000	23300	22600	29700	16000	22850	23022.58	4.74	0	4300	24016	23432	23066	22482	22116	23250	22300	54	6850	100	16450	50	1	53715000	12462	31.22	4.23	12	0.08	743.00	5483.00	53400	20230721	-56.55	19260	20240419	20.46	28050	-17.29	20240102	19260	20.46	20240419	267000	-91.31	20230721	19260	20.46	20240419	1.32	N	214370	100	53 억		2545286	N	N	144	N	00	N
64	20240619	100916	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23050	200	2	0.88	575783050	25098	21.99	23000	23150	22600	29700	16000	22850	22941.41	4.74	0	3848	24016	23432	23066	22482	22116	23250	22300	54	6850	100	16450	50	1	53715000	12381	31.02	4.20	12	0.05	743.00	5483.00	53400	20230721	-56.84	19260	20240419	19.68	28050	-17.83	20240102	19260	19.68	20240419	267000	-91.37	20230721	19260	19.68	20240419	1.32	N	214370	100	53 억		2545286	N	N	144	N	00	N
65	20240619	090921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22950	100	2	0.44	121431250	5334	4.67	23000	23000	22600	29700	16000	22850	22765.43	4.74	0	-115	24016	23432	23066	22482	22116	23250	22300	54	6850	100	16450	50	1	53715000	12328	30.89	4.19	12	0.01	743.00	5483.00	53400	20230721	-57.02	19260	20240419	19.16	28050	-18.18	20240102	19260	19.16	20240419	267000	-91.40	20230721	19260	19.16	20240419	1.32	N	214370	100	53 억		2545286	N	N	144	N	00	N
66	20240618	160909	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22850	-700	5	-2.97	2609007900	113711	102.73	23550	23650	22700	30600	16500	23550	22944.32	4.79	0	-29532	24150	23850	23250	22950	22350	24000	23100	54	7050	100	16950	50	1	53715000	12274	30.75	4.17	12	0.21	743.00	5483.00	53400	20230721	-57.21	19260	20240419	18.64	28050	-18.54	20240102	19260	18.64	20240419	267000	-91.44	20230721	19260	18.64	20240419	1.33	N	214370	100	53 억		2575246	N	N	144	N	00	N
67	20240618	150908	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22850	-700	5	-2.97	2468955650	107585	97.20	23550	23650	22700	30600	16500	23550	22948.88	4.79	0	-28558	24150	23850	23250	22950	22350	24000	23100	54	7050	100	16950	50	1	53715000	12274	30.75	4.17	12	0.20	743.00	5483.00	53400	20230721	-57.21	19260	20240419	18.64	28050	-18.54	20240102	19260	18.64	20240419	267000	-91.44	20230721	19260	18.64	20240419	1.33	N	214370	100	53 억		2575246	N	N	205	N	00	N
68	20240618	140911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22950	-600	5	-2.55	2007893350	87443	79.00	23550	23650	22700	30600	16500	23550	22962.31	4.79	0	-27310	24150	23850	23250	22950	22350	24000	23100	54	7050	100	16950	50	1	53715000	12328	30.89	4.19	12	0.16	743.00	5483.00	53400	20230721	-57.02	19260	20240419	19.16	28050	-18.18	20240102	19260	19.16	20240419	267000	-91.40	20230721	19260	19.16	20240419	1.33	N	214370	100	53 억		2575246	N	N	205	N	00	N
69	20240618	130913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22900	-650	5	-2.76	1873487000	81586	73.71	23550	23650	22700	30600	16500	23550	22963.34	4.79	0	-25251	24150	23850	23250	22950	22350	24000	23100	54	7050	100	16950	50	1	53715000	12301	30.82	4.18	12	0.15	743.00	5483.00	53400	20230721	-57.12	19260	20240419	18.90	28050	-18.36	20240102	19260	18.90	20240419	267000	-91.42	20230721	19260	18.90	20240419	1.33	N	214370	100	53 억		2575246	N	N	205	N	00	N
70	20240618	120911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22950	-600	5	-2.55	1710467850	74475	67.28	23550	23650	22700	30600	16500	23550	22967.01	4.79	0	-22575	24150	23850	23250	22950	22350	24000	23100	54	7050	100	16950	50	1	53715000	12328	30.89	4.19	12	0.14	743.00	5483.00	53400	20230721	-57.02	19260	20240419	19.16	28050	-18.18	20240102	19260	19.16	20240419	267000	-91.40	20230721	19260	19.16	20240419	1.33	N	214370	100	53 억		2575246	N	N	205	N	00	N
71	20240618	110910	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22800	-750	5	-3.18	1543117450	67168	60.68	23550	23650	22700	30600	16500	23550	22974.00	4.79	0	-20306	24150	23850	23250	22950	22350	24000	23100	54	7050	100	16950	50	1	53715000	12247	30.69	4.16	12	0.13	743.00	5483.00	53400	20230721	-57.30	19260	20240419	18.38	28050	-18.72	20240102	19260	18.38	20240419	267000	-91.46	20230721	19260	18.38	20240419	1.33	N	214370	100	53 억		2575246	N	N	205	N	00	N
72	20240618	100908	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22850	-700	5	-2.97	1066961450	46265	41.80	23550	23650	22750	30600	16500	23550	23061.96	4.79	0	-10516	24150	23850	23250	22950	22350	24000	23100	54	7050	100	16950	50	1	53715000	12274	30.75	4.17	12	0.09	743.00	5483.00	53400	20230721	-57.21	19260	20240419	18.64	28050	-18.54	20240102	19260	18.64	20240419	267000	-91.44	20230721	19260	18.64	20240419	1.33	N	214370	100	53 억		2575246	N	N	205	N	00	N
73	20240618	090917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23350	-200	5	-0.85	172812500	7346	6.64	23550	23650	23300	30600	16500	23550	23524.71	4.79	0	-616	24150	23850	23250	22950	22350	24000	23100	54	7050	100	16950	50	1	53715000	12542	31.43	4.26	12	0.01	743.00	5483.00	53400	20230721	-56.27	19260	20240419	21.24	28050	-16.76	20240102	19260	21.24	20240419	267000	-91.25	20230721	19260	21.24	20240419	1.33	N	214370	100	53 억		2575246	N	N	205	N	00	N
74	20240617	160903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23550	350	2	1.51	2516431550	108724	70.56	23200	23550	22650	30150	16250	23200	23143.33	4.82	0	-10515	24000	23600	23250	22850	22500	23425	22675	54	6950	100	16700	50	1	53715000	12650	31.70	4.30	12	0.20	743.00	5483.00	53400	20230721	-55.90	19260	20240419	22.27	28050	-16.04	20240102	19260	22.27	20240419	267000	-91.18	20230721	19260	22.27	20240419	1.38	N	214370	100	53 억		2590073	N	N	205	N	00	N
75	20240617	150909	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23400	200	2	0.86	2288843000	99036	64.27	23200	23550	22650	30150	16250	23200	23111.20	4.82	0	-9509	24000	23600	23250	22850	22500	23425	22675	54	6950	100	16700	50	1	53715000	12569	31.49	4.27	12	0.18	743.00	5483.00	53400	20230721	-56.18	19260	20240419	21.50	28050	-16.58	20240102	19260	21.50	20240419	267000	-91.24	20230721	19260	21.50	20240419	1.38	N	214370	100	53 억		2590073	N	N	4277	N	00	N
76	20240617	140900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23000	-200	5	-0.86	1585839850	68935	44.74	23200	23300	22650	30150	16250	23200	23004.78	4.82	0	-8458	24000	23600	23250	22850	22500	23425	22675	54	6950	100	16700	50	1	53715000	12354	30.96	4.19	12	0.13	743.00	5483.00	53400	20230721	-56.93	19260	20240419	19.42	28050	-18.00	20240102	19260	19.42	20240419	267000	-91.39	20230721	19260	19.42	20240419	1.38	N	214370	100	53 억		2590073	N	N	4277	N	00	N
77	20240617	130900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22950	-250	5	-1.08	1465144050	63691	41.33	23200	23300	22650	30150	16250	23200	23003.86	4.82	0	-9843	24000	23600	23250	22850	22500	23425	22675	54	6950	100	16700	50	1	53715000	12328	30.89	4.19	12	0.12	743.00	5483.00	53400	20230721	-57.02	19260	20240419	19.16	28050	-18.18	20240102	19260	19.16	20240419	267000	-91.40	20230721	19260	19.16	20240419	1.38	N	214370	100	53 억		2590073	N	N	4277	N	00	N
78	20240617	120901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22900	-300	5	-1.29	1281096950	55673	36.13	23200	23300	22650	30150	16250	23200	23011.01	4.82	0	-8937	24000	23600	23250	22850	22500	23425	22675	54	6950	100	16700	50	1	53715000	12301	30.82	4.18	12	0.10	743.00	5483.00	53400	20230721	-57.12	19260	20240419	18.90	28050	-18.36	20240102	19260	18.90	20240419	267000	-91.42	20230721	19260	18.90	20240419	1.38	N	214370	100	53 억		2590073	N	N	4277	N	00	N
79	20240617	110853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23250	50	2	0.22	919459600	39976	25.94	23200	23300	22650	30150	16250	23200	23000.16	4.82	0	-2324	24000	23600	23250	22850	22500	23425	22675	54	6950	100	16700	50	1	53715000	12489	31.29	4.24	12	0.07	743.00	5483.00	53400	20230721	-56.46	19260	20240419	20.72	28050	-17.11	20240102	19260	20.72	20240419	267000	-91.29	20230721	19260	20.72	20240419	1.38	N	214370	100	53 억		2590073	N	N	4277	N	00	N
80	20240617	100854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23050	-150	5	-0.65	597569600	26100	16.94	23200	23200	22650	30150	16250	23200	22895.07	4.82	0	-1682	24000	23600	23250	22850	22500	23425	22675	54	6950	100	16700	50	1	53715000	12381	31.02	4.20	12	0.05	743.00	5483.00	53400	20230721	-56.84	19260	20240419	19.68	28050	-17.83	20240102	19260	19.68	20240419	267000	-91.37	20230721	19260	19.68	20240419	1.38	N	214370	100	53 억		2590073	N	N	4277	N	00	N
81	20240617	090859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23050	-150	5	-0.65	85770150	3715	2.41	23200	23200	22950	30150	16250	23200	23086.70	4.82	0	-2361	24000	23600	23250	22850	22500	23425	22675	54	6950	100	16700	50	1	53715000	12381	31.02	4.20	12	0.01	743.00	5483.00	53400	20230721	-56.84	19260	20240419	19.68	28050	-17.83	20240102	19260	19.68	20240419	267000	-91.37	20230721	19260	19.68	20240419	1.38	N	214370	100	53 억		2590073	N	N	4277	N	00	N
82	20240614	160741	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23200	-350	5	-1.49	3496728000	150811	74.27	23500	23650	22900	30600	16500	23550	23186.02	4.87	0	-4941	24583	24066	23783	23266	22983	23925	23125	54	7050	100	16950	50	1	53715000	12462	31.22	4.23	12	0.28	743.00	5483.00	53400	20230721	-56.55	19260	20240419	20.46	28050	-17.29	20240102	19260	20.46	20240419	267000	-91.31	20230721	19260	20.46	20240419	1.38	N	214370	100	53 억		2615123	N	N	1289	N	00	N
83	20240614	150744	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23100	-450	5	-1.91	3021701750	130285	64.16	23500	23650	22900	30600	16500	23550	23192.86	4.87	0	-11095	24583	24066	23783	23266	22983	23925	23125	54	7050	100	16950	50	1	53715000	12408	31.09	4.21	12	0.24	743.00	5483.00	53400	20230721	-56.74	19260	20240419	19.94	28050	-17.65	20240102	19260	19.94	20240419	267000	-91.35	20230721	19260	19.94	20240419	1.38	N	214370	100	53 억		2615123	N	N	50	N	00	N
84	20240614	140742	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23150	-400	5	-1.70	2551834000	109900	54.12	23500	23650	22900	30600	16500	23550	23219.43	4.87	0	-5099	24583	24066	23783	23266	22983	23925	23125	54	7050	100	16950	50	1	53715000	12435	31.16	4.22	12	0.20	743.00	5483.00	53400	20230721	-56.65	19260	20240419	20.20	28050	-17.47	20240102	19260	20.20	20240419	267000	-91.33	20230721	19260	20.20	20240419	1.38	N	214370	100	53 억		2615123	N	N	50	N	00	N
85	20240614	130745	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23200	-350	5	-1.49	2329087950	100272	49.38	23500	23650	22900	30600	16500	23550	23227.52	4.87	0	-7146	24583	24066	23783	23266	22983	23925	23125	54	7050	100	16950	50	1	53715000	12462	31.22	4.23	12	0.19	743.00	5483.00	53400	20230721	-56.55	19260	20240419	20.46	28050	-17.29	20240102	19260	20.46	20240419	267000	-91.31	20230721	19260	20.46	20240419	1.38	N	214370	100	53 억		2615123	N	N	50	N	00	N
86	20240614	120747	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23300	-250	5	-1.06	2124015300	91435	45.03	23500	23650	22900	30600	16500	23550	23229.58	4.87	0	-3440	24583	24066	23783	23266	22983	23925	23125	54	7050	100	16950	50	1	53715000	12516	31.36	4.25	12	0.17	743.00	5483.00	53400	20230721	-56.37	19260	20240419	20.98	28050	-16.93	20240102	19260	20.98	20240419	267000	-91.27	20230721	19260	20.98	20240419	1.38	N	214370	100	53 억		2615123	N	N	50	N	00	N
87	20240614	110845	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23250	-300	5	-1.27	1936056400	83390	41.07	23500	23650	22900	30600	16500	23550	23216.66	4.87	0	-3249	24583	24066	23783	23266	22983	23925	23125	54	7050	100	16950	50	1	53715000	12489	31.29	4.24	12	0.16	743.00	5483.00	53400	20230721	-56.46	19260	20240419	20.72	28050	-17.11	20240102	19260	20.72	20240419	267000	-91.29	20230721	19260	20.72	20240419	1.38	N	214370	100	53 억		2615123	N	N	50	N	00	N
88	20240614	100843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23200	-350	5	-1.49	1711489150	73703	36.30	23500	23650	22900	30600	16500	23550	23221.18	4.87	0	-1252	24583	24066	23783	23266	22983	23925	23125	54	7050	100	16950	50	1	53715000	12462	31.22	4.23	12	0.14	743.00	5483.00	53400	20230721	-56.55	19260	20240419	20.46	28050	-17.29	20240102	19260	20.46	20240419	267000	-91.31	20230721	19260	20.46	20240419	1.38	N	214370	100	53 억		2615123	N	N	50	N	00	N
89	20240614	090849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23650	100	2	0.42	259097000	11067	5.45	23500	23650	23300	30600	16500	23550	23410.96	4.87	0	2964	24583	24066	23783	23266	22983	23925	23125	54	7050	100	16950	50	1	53715000	12704	31.83	4.31	12	0.02	743.00	5483.00	53400	20230721	-55.71	19260	20240419	22.79	28050	-15.69	20240102	19260	22.79	20240419	267000	-91.14	20230721	19260	22.79	20240419	1.38	N	214370	100	53 억		2615123	N	N	50	N	00	N
90	20240613	160835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23550	-350	5	-1.46	4692364050	197699	58.94	24250	24300	23500	31050	16750	23900	23736.79	4.82	0	-8874	25166	24532	23866	23232	22566	24850	23550	54	7150	100	17200	50	1	53715000	12650	31.70	4.30	12	0.37	743.00	5483.00	53400	20230721	-55.90	19260	20240419	22.27	28050	-16.04	20240102	19260	22.27	20240419	267000	-91.18	20230721	19260	22.27	20240419	1.24	N	214370	100	53 억		2586700	N	N	50	N	00	N
91	20240613	150850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23700	-200	5	-0.84	3613921150	151922	45.29	24250	24300	23500	31050	16750	23900	23787.97	4.82	0	12839	25166	24532	23866	23232	22566	24850	23550	54	7150	100	17200	50	1	53715000	12730	31.90	4.32	12	0.28	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	267000	-91.12	20230721	19260	23.05	20240419	1.24	N	214370	100	53 억		2586700	N	N	281	N	00	N
92	20240613	140841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23700	-200	5	-0.84	3160904050	132751	39.58	24250	24300	23500	31050	16750	23900	23810.75	4.82	0	12079	25166	24532	23866	23232	22566	24850	23550	54	7150	100	17200	50	1	53715000	12730	31.90	4.32	12	0.25	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	267000	-91.12	20230721	19260	23.05	20240419	1.24	N	214370	100	53 억		2586700	N	N	281	N	00	N
93	20240613	130840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23700	-200	5	-0.84	2708218800	113631	33.88	24250	24300	23500	31050	16750	23900	23833.43	4.82	0	14858	25166	24532	23866	23232	22566	24850	23550	54	7150	100	17200	50	1	53715000	12730	31.90	4.32	12	0.21	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	267000	-91.12	20230721	19260	23.05	20240419	1.24	N	214370	100	53 억		2586700	N	N	281	N	00	N
94	20240613	120843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	-150	5	-0.63	2358889500	98881	29.48	24250	24300	23500	31050	16750	23900	23855.82	4.82	0	13852	25166	24532	23866	23232	22566	24850	23550	54	7150	100	17200	50	1	53715000	12757	31.97	4.33	12	0.18	743.00	5483.00	53400	20230721	-55.52	19260	20240419	23.31	28050	-15.33	20240102	19260	23.31	20240419	267000	-91.10	20230721	19260	23.31	20240419	1.24	N	214370	100	53 억		2586700	N	N	281	N	00	N
95	20240613	110836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	-150	5	-0.63	2112313100	88489	26.38	24250	24300	23500	31050	16750	23900	23870.90	4.82	0	12098	25166	24532	23866	23232	22566	24850	23550	54	7150	100	17200	50	1	53715000	12757	31.97	4.33	12	0.16	743.00	5483.00	53400	20230721	-55.52	19260	20240419	23.31	28050	-15.33	20240102	19260	23.31	20240419	267000	-91.10	20230721	19260	23.31	20240419	1.24	N	214370	100	53 억		2586700	N	N	281	N	00	N
96	20240613	100835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23950	50	2	0.21	1683192600	70427	21.00	24250	24300	23500	31050	16750	23900	23899.82	4.82	0	7959	25166	24532	23866	23232	22566	24850	23550	54	7150	100	17200	50	1	53715000	12865	32.23	4.37	12	0.13	743.00	5483.00	53400	20230721	-55.15	19260	20240419	24.35	28050	-14.62	20240102	19260	24.35	20240419	267000	-91.03	20230721	19260	24.35	20240419	1.24	N	214370	100	53 억		2586700	N	N	281	N	00	N
97	20240613	090844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24200	300	2	1.26	438421800	18148	5.41	24250	24300	24000	31050	16750	23900	24158.70	4.82	0	-5899	25166	24532	23866	23232	22566	24850	23550	54	7150	100	17200	50	1	53715000	12999	32.57	4.41	12	0.03	743.00	5483.00	53400	20230721	-54.68	19260	20240419	25.65	28050	-13.73	20240102	19260	25.65	20240419	267000	-90.94	20230721	19260	25.65	20240419	1.24	N	214370	100	53 억		2586700	N	N	281	N	00	N
98	20240612	160828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	-300	5	-1.24	7942300900	332949	16.82	23850	24500	23200	31450	16950	24200	23854.26	4.60	0	32208	27900	26050	24250	22400	20600	26975	23325	54	7250	100	17420	50	1	53715000	12838	32.17	4.36	12	0.62	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.21	N	214370	100	53 억		2471455	N	N	281	N	00	N
99	20240612	150839	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	-450	5	-1.86	7600423950	318618	16.09	23850	24500	23200	31450	16950	24200	23854.33	4.60	0	29964	27900	26050	24250	22400	20600	26975	23325	54	7250	100	17420	50	1	53715000	12757	31.97	4.33	12	0.59	743.00	5483.00	53400	20230721	-55.52	19260	20240419	23.31	28050	-15.33	20240102	19260	23.31	20240419	267000	-91.10	20230721	19260	23.31	20240419	1.21	N	214370	100	53 억		2471455	N	N	234	N	00	N
100	20240612	140832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23950	-250	5	-1.03	6840839300	286692	14.48	23850	24500	23200	31450	16950	24200	23861.27	4.60	0	31381	27900	26050	24250	22400	20600	26975	23325	54	7250	100	17420	50	1	53715000	12865	32.23	4.37	12	0.53	743.00	5483.00	53400	20230721	-55.15	19260	20240419	24.35	28050	-14.62	20240102	19260	24.35	20240419	267000	-91.03	20230721	19260	24.35	20240419	1.21	N	214370	100	53 억		2471455	N	N	234	N	00	N
101	20240612	130834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	-200	5	-0.83	6414547800	268877	13.58	23850	24500	23200	31450	16950	24200	23856.79	4.60	0	30588	27900	26050	24250	22400	20600	26975	23325	54	7250	100	17420	50	1	53715000	12892	32.30	4.38	12	0.50	743.00	5483.00	53400	20230721	-55.06	19260	20240419	24.61	28050	-14.44	20240102	19260	24.61	20240419	267000	-91.01	20230721	19260	24.61	20240419	1.21	N	214370	100	53 억		2471455	N	N	234	N	00	N
102	20240612	120831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24300	100	2	0.41	5798391950	243362	12.29	23850	24500	23200	31450	16950	24200	23826.18	4.60	0	21815	27900	26050	24250	22400	20600	26975	23325	54	7250	100	17420	50	1	53715000	13053	32.71	4.43	12	0.45	743.00	5483.00	53400	20230721	-54.49	19260	20240419	26.17	28050	-13.37	20240102	19260	26.17	20240419	267000	-90.90	20230721	19260	26.17	20240419	1.21	N	214370	100	53 억		2471455	N	N	234	N	00	N
103	20240612	110831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24100	-100	5	-0.41	5126127600	215630	10.89	23850	24400	23200	31450	16950	24200	23772.76	4.60	0	24113	27900	26050	24250	22400	20600	26975	23325	54	7250	100	17420	50	1	53715000	12945	32.44	4.40	12	0.40	743.00	5483.00	53400	20230721	-54.87	19260	20240419	25.13	28050	-14.08	20240102	19260	25.13	20240419	267000	-90.97	20230721	19260	25.13	20240419	1.21	N	214370	100	53 억		2471455	N	N	234	N	00	N
104	20240612	100834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24100	-100	5	-0.41	3842900650	162307	8.20	23850	24100	23200	31450	16950	24200	23676.69	4.60	0	24189	27900	26050	24250	22400	20600	26975	23325	54	7250	100	17420	50	1	53715000	12945	32.44	4.40	12	0.30	743.00	5483.00	53400	20230721	-54.87	19260	20240419	25.13	28050	-14.08	20240102	19260	25.13	20240419	267000	-90.97	20230721	19260	25.13	20240419	1.21	N	214370	100	53 억		2471455	N	N	234	N	00	N
105	20240612	090834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23450	-750	5	-3.10	1969671650	83682	4.23	23850	24000	23200	31450	16950	24200	23537.46	4.60	0	4620	27900	26050	24250	22400	20600	26975	23325	54	7250	100	17420	50	1	53715000	12596	31.56	4.28	12	0.16	743.00	5483.00	53400	20230721	-56.09	19260	20240419	21.75	28050	-16.40	20240102	19260	21.75	20240419	267000	-91.22	20230721	19260	21.75	20240419	1.21	N	214370	100	53 억		2471455	N	N	234	N	00	N
106	20240610	160826	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22600	-700	5	-3.00	3817942800	168880	117.36	23050	23300	22300	30250	16350	23300	22607.39	4.85	0	14485	24500	23900	23450	22850	22400	23675	22625	54	6950	100	16770	50	1	53715000	12140	30.42	4.12	12	0.31	743.00	5483.00	53400	20230721	-57.68	19260	20240419	17.34	28050	-19.43	20240102	19260	17.34	20240419	267000	-91.54	20230721	19260	17.34	20240419	1.18	N	214370	100	53 억		2606224	N	N	258	N	00	N
107	20240610	150834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22600	-700	5	-3.00	3666824200	162195	112.72	23050	23300	22300	30250	16350	23300	22607.45	4.85	0	14988	24500	23900	23450	22850	22400	23675	22625	54	6950	100	16770	50	1	53715000	12140	30.42	4.12	12	0.30	743.00	5483.00	53400	20230721	-57.68	19260	20240419	17.34	28050	-19.43	20240102	19260	17.34	20240419	267000	-91.54	20230721	19260	17.34	20240419	1.18	N	214370	100	53 억		2606224	N	N	198	N	00	N
108	20240610	140829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	-600	5	-2.58	3213299000	142046	98.72	23050	23300	22300	30250	16350	23300	22621.48	4.85	0	8817	24500	23900	23450	22850	22400	23675	22625	54	6950	100	16770	50	1	53715000	12193	30.55	4.14	12	0.26	743.00	5483.00	53400	20230721	-57.49	19260	20240419	17.86	28050	-19.07	20240102	19260	17.86	20240419	267000	-91.50	20230721	19260	17.86	20240419	1.18	N	214370	100	53 억		2606224	N	N	198	N	00	N
109	20240610	130825	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22550	-750	5	-3.22	3018687000	133444	92.74	23050	23300	22300	30250	16350	23300	22621.32	4.85	0	10257	24500	23900	23450	22850	22400	23675	22625	54	6950	100	16770	50	1	53715000	12113	30.35	4.11	12	0.25	743.00	5483.00	53400	20230721	-57.77	19260	20240419	17.08	28050	-19.61	20240102	19260	17.08	20240419	267000	-91.55	20230721	19260	17.08	20240419	1.18	N	214370	100	53 억		2606224	N	N	198	N	00	N
110	20240610	120828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22500	-800	5	-3.43	2669744050	117913	81.94	23050	23300	22300	30250	16350	23300	22641.58	4.85	0	12408	24500	23900	23450	22850	22400	23675	22625	54	6950	100	16770	50	1	53715000	12086	30.28	4.10	12	0.22	743.00	5483.00	53400	20230721	-57.87	19260	20240419	16.82	28050	-19.79	20240102	19260	16.82	20240419	267000	-91.57	20230721	19260	16.82	20240419	1.18	N	214370	100	53 억		2606224	N	N	198	N	00	N
111	20240610	110830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22550	-750	5	-3.22	2458948550	108559	75.44	23050	23300	22300	30250	16350	23300	22650.73	4.85	0	13928	24500	23900	23450	22850	22400	23675	22625	54	6950	100	16770	50	1	53715000	12113	30.35	4.11	12	0.20	743.00	5483.00	53400	20230721	-57.77	19260	20240419	17.08	28050	-19.61	20240102	19260	17.08	20240419	267000	-91.55	20230721	19260	17.08	20240419	1.18	N	214370	100	53 억		2606224	N	N	198	N	00	N
112	20240610	100828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22500	-800	5	-3.43	1919239050	84538	58.75	23050	23300	22400	30250	16350	23300	22702.59	4.85	0	14799	24500	23900	23450	22850	22400	23675	22625	54	6950	100	16770	50	1	53715000	12086	30.28	4.10	12	0.16	743.00	5483.00	53400	20230721	-57.87	19260	20240419	16.82	28050	-19.79	20240102	19260	16.82	20240419	267000	-91.57	20230721	19260	16.82	20240419	1.18	N	214370	100	53 억		2606224	N	N	198	N	00	N
113	20240610	090833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23000	-300	5	-1.29	413034350	17923	12.46	23050	23300	22950	30250	16350	23300	23044.76	4.85	0	3107	24500	23900	23450	22850	22400	23675	22625	54	6950	100	16770	50	1	53715000	12354	30.96	4.19	12	0.03	743.00	5483.00	53400	20230721	-56.93	19260	20240419	19.42	28050	-18.00	20240102	19260	19.42	20240419	267000	-91.39	20230721	19260	19.42	20240419	1.18	N	214370	100	53 억		2606224	N	N	198	N	00	N
114	20240607	160855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23300	-700	5	-2.92	3347101100	142953	62.99	24000	24050	23000	31200	16800	24000	23414.56	4.85	0	-7748	25133	24566	23883	23316	22633	24225	22975	54	7200	100	17280	50	1	53715000	12516	31.36	4.25	12	0.27	743.00	5483.00	53400	20230721	-56.37	19260	20240419	20.98	28050	-16.93	20240102	19260	20.98	20240419	267000	-91.27	20230721	19260	20.98	20240419	1.11	N	214370	100	53 억		2607139	N	N	198	N	00	N
115	20240607	150902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23350	-650	5	-2.71	3160465150	134945	59.46	24000	24050	23000	31200	16800	24000	23420.39	4.85	0	-4614	25133	24566	23883	23316	22633	24225	22975	54	7200	100	17280	50	1	53715000	12542	31.43	4.26	12	0.25	743.00	5483.00	53400	20230721	-56.27	19260	20240419	21.24	28050	-16.76	20240102	19260	21.24	20240419	267000	-91.25	20230721	19260	21.24	20240419	1.11	N	214370	100	53 억		2607139	N	N	238	N	00	N
116	20240607	140856	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23400	-600	5	-2.50	2874844250	122712	54.07	24000	24050	23000	31200	16800	24000	23427.57	4.85	0	-4436	25133	24566	23883	23316	22633	24225	22975	54	7200	100	17280	50	1	53715000	12569	31.49	4.27	12	0.23	743.00	5483.00	53400	20230721	-56.18	19260	20240419	21.50	28050	-16.58	20240102	19260	21.50	20240419	267000	-91.24	20230721	19260	21.50	20240419	1.11	N	214370	100	53 억		2607139	N	N	238	N	00	N
117	20240607	130852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	-250	5	-1.04	2606474550	111264	49.03	24000	24050	23000	31200	16800	24000	23426.04	4.85	0	-1134	25133	24566	23883	23316	22633	24225	22975	54	7200	100	17280	50	1	53715000	12757	31.97	4.33	12	0.21	743.00	5483.00	53400	20230721	-55.52	19260	20240419	23.31	28050	-15.33	20240102	19260	23.31	20240419	267000	-91.10	20230721	19260	23.31	20240419	1.11	N	214370	100	53 억		2607139	N	N	238	N	00	N
118	20240607	120857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23700	-300	5	-1.25	2479469100	105891	46.66	24000	24050	23000	31200	16800	24000	23415.30	4.85	0	-1142	25133	24566	23883	23316	22633	24225	22975	54	7200	100	17280	50	1	53715000	12730	31.90	4.32	12	0.20	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	267000	-91.12	20230721	19260	23.05	20240419	1.11	N	214370	100	53 억		2607139	N	N	238	N	00	N
119	20240607	110843	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23700	-300	5	-1.25	1941124950	83157	36.64	24000	24050	23000	31200	16800	24000	23342.89	4.85	0	-5481	25133	24566	23883	23316	22633	24225	22975	54	7200	100	17280	50	1	53715000	12730	31.90	4.32	12	0.15	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	267000	-91.12	20230721	19260	23.05	20240419	1.11	N	214370	100	53 억		2607139	N	N	238	N	00	N
120	20240607	100856	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23250	-750	5	-3.12	1626181450	69684	30.70	24000	24050	23000	31200	16800	24000	23336.51	4.85	0	-3187	25133	24566	23883	23316	22633	24225	22975	54	7200	100	17280	50	1	53715000	12489	31.29	4.24	12	0.13	743.00	5483.00	53400	20230721	-56.46	19260	20240419	20.72	28050	-17.11	20240102	19260	20.72	20240419	267000	-91.29	20230721	19260	20.72	20240419	1.11	N	214370	100	53 억		2607139	N	N	238	N	00	N
121	20240607	090855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23700	-300	5	-1.25	282729200	11889	5.24	24000	24050	23550	31200	16800	24000	23780.74	4.85	0	-4699	25133	24566	23883	23316	22633	24225	22975	54	7200	100	17280	50	1	53715000	12730	31.90	4.32	12	0.02	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	267000	-91.12	20230721	19260	23.05	20240419	1.11	N	214370	100	53 억		2607139	N	N	238	N	00	N
122	20240605	160853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	100	2	0.42	5353545200	224722	49.97	24250	24450	23200	31050	16750	23900	23822.26	4.83	0	2596	25433	24666	23583	22816	21733	25050	23200	54	7150	100	17200	50	1	53715000	12892	32.30	4.38	12	0.42	743.00	5483.00	53400	20230721	-55.06	19260	20240419	24.61	28050	-14.44	20240102	19260	24.61	20240419	267000	-91.01	20230721	19260	24.61	20240419	1.09	N	214370	100	53 억		2592690	N	N	238	N	00	N
123	20240605	150849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	0	3	0.00	5056695600	212304	47.21	24250	24450	23200	31050	16750	23900	23818.18	4.83	0	800	25433	24666	23583	22816	21733	25050	23200	54	7150	100	17200	50	1	53715000	12838	32.17	4.36	12	0.40	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.09	N	214370	100	53 억		2592690	N	N	294	N	00	N
124	20240605	140852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23800	-100	5	-0.42	4564131800	191669	42.62	24250	24450	23200	31050	16750	23900	23812.57	4.83	0	1663	25433	24666	23583	22816	21733	25050	23200	54	7150	100	17200	50	1	53715000	12784	32.03	4.34	12	0.36	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	267000	-91.09	20230721	19260	23.57	20240419	1.09	N	214370	100	53 억		2592690	N	N	294	N	00	N
125	20240605	130851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	-150	5	-0.63	4336384950	182108	40.50	24250	24450	23200	31050	16750	23900	23812.16	4.83	0	4708	25433	24666	23583	22816	21733	25050	23200	54	7150	100	17200	50	1	53715000	12757	31.97	4.33	12	0.34	743.00	5483.00	53400	20230721	-55.52	19260	20240419	23.31	28050	-15.33	20240102	19260	23.31	20240419	267000	-91.10	20230721	19260	23.31	20240419	1.09	N	214370	100	53 억		2592690	N	N	294	N	00	N
126	20240605	120849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23800	-100	5	-0.42	4163731300	174829	38.88	24250	24450	23200	31050	16750	23900	23816.02	4.83	0	3393	25433	24666	23583	22816	21733	25050	23200	54	7150	100	17200	50	1	53715000	12784	32.03	4.34	12	0.33	743.00	5483.00	53400	20230721	-55.43	19260	20240419	23.57	28050	-15.15	20240102	19260	23.57	20240419	267000	-91.09	20230721	19260	23.57	20240419	1.09	N	214370	100	53 억		2592690	N	N	294	N	00	N
127	20240605	110850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23850	-50	5	-0.21	3172520050	132824	29.54	24250	24450	23200	31050	16750	23900	23885.14	4.83	0	-2599	25433	24666	23583	22816	21733	25050	23200	54	7150	100	17200	50	1	53715000	12811	32.10	4.35	12	0.25	743.00	5483.00	53400	20230721	-55.34	19260	20240419	23.83	28050	-14.97	20240102	19260	23.83	20240419	267000	-91.07	20230721	19260	23.83	20240419	1.09	N	214370	100	53 억		2592690	N	N	294	N	00	N
128	20240605	100848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23650	-250	5	-1.05	2666228100	111644	24.83	24250	24450	23200	31050	16750	23900	23881.52	4.83	0	2812	25433	24666	23583	22816	21733	25050	23200	54	7150	100	17200	50	1	53715000	12704	31.83	4.31	12	0.21	743.00	5483.00	53400	20230721	-55.71	19260	20240419	22.79	28050	-15.69	20240102	19260	22.79	20240419	267000	-91.14	20230721	19260	22.79	20240419	1.09	N	214370	100	53 억		2592690	N	N	294	N	00	N
129	20240605	090847	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23700	-200	5	-0.84	1251432950	52215	11.61	24250	24450	23500	31050	16750	23900	23966.92	4.83	0	-10366	25433	24666	23583	22816	21733	25050	23200	54	7150	100	17200	50	1	53715000	12730	31.90	4.32	12	0.10	743.00	5483.00	53400	20230721	-55.62	19260	20240419	23.05	28050	-15.51	20240102	19260	23.05	20240419	267000	-91.12	20230721	19260	23.05	20240419	1.09	N	214370	100	53 억		2592690	N	N	294	N	00	N
130	20240604	160842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	1650	2	7.42	10405387400	441259	65.39	22800	24350	22500	28900	15600	22250	23580.53	4.79	0	15205	25750	24000	22750	21000	19750	24875	21875	54	6650	100	16020	50	1	53715000	12838	32.17	4.36	12	0.82	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.10	N	214370	100	53 억		2571962	N	N	294	N	00	N
131	20240604	150841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	1500	2	6.74	9740967200	413416	61.27	22800	24350	22500	28900	15600	22250	23562.14	4.79	0	24192	25750	24000	22750	21000	19750	24875	21875	54	6650	100	16020	50	1	53715000	12757	31.97	4.33	12	0.77	743.00	5483.00	53400	20230721	-55.52	19260	20240419	23.31	28050	-15.33	20240102	19260	23.31	20240419	267000	-91.10	20230721	19260	23.31	20240419	1.10	N	214370	100	53 억		2571962	N	N	62	N	00	N
132	20240604	140844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23900	1650	2	7.42	8596601450	365074	54.10	22800	24350	22500	28900	15600	22250	23547.56	4.79	0	30347	25750	24000	22750	21000	19750	24875	21875	54	6650	100	16020	50	1	53715000	12838	32.17	4.36	12	0.68	743.00	5483.00	53400	20230721	-55.24	19260	20240419	24.09	28050	-14.80	20240102	19260	24.09	20240419	267000	-91.05	20230721	19260	24.09	20240419	1.10	N	214370	100	53 억		2571962	N	N	62	N	00	N
133	20240604	130841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	1750	2	7.87	7132960150	303987	45.05	22800	24350	22500	28900	15600	22250	23464.69	4.79	0	28274	25750	24000	22750	21000	19750	24875	21875	54	6650	100	16020	50	1	53715000	12892	32.30	4.38	12	0.57	743.00	5483.00	53400	20230721	-55.06	19260	20240419	24.61	28050	-14.44	20240102	19260	24.61	20240419	267000	-91.01	20230721	19260	24.61	20240419	1.10	N	214370	100	53 억		2571962	N	N	62	N	00	N
134	20240604	120839	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23350	1100	2	4.94	3488633800	151694	22.48	22800	23500	22500	28900	15600	22250	22997.84	4.79	0	6923	25750	24000	22750	21000	19750	24875	21875	54	6650	100	16020	50	1	53715000	12542	31.43	4.26	12	0.28	743.00	5483.00	53400	20230721	-56.27	19260	20240419	21.24	28050	-16.76	20240102	19260	21.24	20240419	267000	-91.25	20230721	19260	21.24	20240419	1.10	N	214370	100	53 억		2571962	N	N	62	N	00	N
135	20240604	110836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23050	800	2	3.60	3001194250	130806	19.38	22800	23450	22500	28900	15600	22250	22943.86	4.79	0	1447	25750	24000	22750	21000	19750	24875	21875	54	6650	100	16020	50	1	53715000	12381	31.02	4.20	12	0.24	743.00	5483.00	53400	20230721	-56.84	19260	20240419	19.68	28050	-17.83	20240102	19260	19.68	20240419	267000	-91.37	20230721	19260	19.68	20240419	1.10	N	214370	100	53 억		2571962	N	N	62	N	00	N
136	20240604	100839	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22850	600	2	2.70	2173894450	95037	14.08	22800	23450	22500	28900	15600	22250	22874.19	4.79	0	-6847	25750	24000	22750	21000	19750	24875	21875	54	6650	100	16020	50	1	53715000	12274	30.75	4.17	12	0.18	743.00	5483.00	53400	20230721	-57.21	19260	20240419	18.64	28050	-18.54	20240102	19260	18.64	20240419	267000	-91.44	20230721	19260	18.64	20240419	1.10	N	214370	100	53 억		2571962	N	N	62	N	00	N
137	20240604	090839	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22600	350	2	1.57	545848950	24070	3.57	22800	22850	22500	28900	15600	22250	22677.56	4.79	0	-8665	25750	24000	22750	21000	19750	24875	21875	54	6650	100	16020	50	1	53715000	12140	30.42	4.12	12	0.04	743.00	5483.00	53400	20230721	-57.68	19260	20240419	17.34	28050	-19.43	20240102	19260	17.34	20240419	267000	-91.54	20230721	19260	17.34	20240419	1.10	N	214370	100	53 억		2571962	N	N	62	N	00	N
138	20240603	160829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22250	850	2	3.97	15601840550	673229	1254.18	21700	24500	21500	27800	15000	21400	23175.69	4.72	0	40692	21866	21632	21316	21082	20766	21750	21200	54	6400	100	15400	50	1	53715000	11952	29.95	4.06	12	1.25	743.00	5483.00	53400	20230721	-58.33	19260	20240419	15.52	28050	-20.68	20240102	19260	15.52	20240419	267000	-91.67	20230721	19260	15.52	20240419	1.10	N	214370	100	53 억		2537333	N	N	62	N	00	N
139	20240603	150831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22250	850	2	3.97	15354355400	662109	1233.46	21700	24500	21500	27800	15000	21400	23190.94	4.72	0	42397	21866	21632	21316	21082	20766	21750	21200	54	6400	100	15400	50	1	53715000	11952	29.95	4.06	12	1.23	743.00	5483.00	53400	20230721	-58.33	19260	20240419	15.52	28050	-20.68	20240102	19260	15.52	20240419	267000	-91.67	20230721	19260	15.52	20240419	1.10	N	214370	100	53 억		2537333	N	N	210	N	00	N
140	20240603	140829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22300	900	2	4.21	15086840100	650092	1211.07	21700	24500	21500	27800	15000	21400	23208.13	4.72	0	45731	21866	21632	21316	21082	20766	21750	21200	54	6400	100	15400	50	1	53715000	11978	30.01	4.07	12	1.21	743.00	5483.00	53400	20230721	-58.24	19260	20240419	15.78	28050	-20.50	20240102	19260	15.78	20240419	267000	-91.65	20230721	19260	15.78	20240419	1.10	N	214370	100	53 억		2537333	N	N	210	N	00	N
141	20240603	130830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22350	950	2	4.44	14815989250	637945	1188.44	21700	24500	21500	27800	15000	21400	23225.47	4.72	0	49072	21866	21632	21316	21082	20766	21750	21200	54	6400	100	15400	50	1	53715000	12005	30.08	4.08	12	1.19	743.00	5483.00	53400	20230721	-58.15	19260	20240419	16.04	28050	-20.32	20240102	19260	16.04	20240419	267000	-91.63	20230721	19260	16.04	20240419	1.10	N	214370	100	53 억		2537333	N	N	210	N	00	N
142	20240603	120829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22300	900	2	4.21	14562137050	626576	1167.26	21700	24500	21500	27800	15000	21400	23241.76	4.72	0	51592	21866	21632	21316	21082	20766	21750	21200	54	6400	100	15400	50	1	53715000	11978	30.01	4.07	12	1.17	743.00	5483.00	53400	20230721	-58.24	19260	20240419	15.78	28050	-20.50	20240102	19260	15.78	20240419	267000	-91.65	20230721	19260	15.78	20240419	1.10	N	214370	100	53 억		2537333	N	N	210	N	00	N
143	20240603	110824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22400	1000	2	4.67	13661274250	585902	1091.49	21700	24500	21500	27800	15000	21400	23317.70	4.72	0	68830	21866	21632	21316	21082	20766	21750	21200	54	6400	100	15400	50	1	53715000	12032	30.15	4.09	12	1.09	743.00	5483.00	53400	20230721	-58.05	19260	20240419	16.30	28050	-20.14	20240102	19260	16.30	20240419	267000	-91.61	20230721	19260	16.30	20240419	1.10	N	214370	100	53 억		2537333	N	N	210	N	00	N
144	20240603	100820	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23400	2000	2	9.35	8808286200	375271	699.10	21700	24500	21500	27800	15000	21400	23473.57	4.72	0	70052	21866	21632	21316	21082	20766	21750	21200	54	6400	100	15400	50	1	53715000	12569	31.49	4.27	12	0.70	743.00	5483.00	53400	20230721	-56.18	19260	20240419	21.50	28050	-16.58	20240102	19260	21.50	20240419	267000	-91.24	20230721	19260	21.50	20240419	1.10	N	214370	100	53 억		2537333	N	N	210	N	00	N
145	20240603	090820	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22150	750	2	3.50	325003550	14856	27.68	21700	22250	21500	27800	15000	21400	21887.42	4.72	0	1978	21866	21632	21316	21082	20766	21750	21200	54	6400	100	15400	50	1	53715000	11898	29.81	4.04	12	0.03	743.00	5483.00	53400	20230721	-58.52	19260	20240419	15.01	28050	-21.03	20240102	19260	15.01	20240419	267000	-91.70	20230721	19260	15.01	20240419	1.10	N	214370	100	53 억		2537333	N	N	210	N	00	N