KissMeData/068760/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	160634	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	88800	700	2	0.79	7390981600	84091	98.43	88100	88800	87200	114500	61700	88100	87890.86	7.86	0	-24825	90633	89366	88733	87466	86833	89050	87150	208	26400	500	63430	100	1	41596653	36938	173.44	9.39	12	0.20	512.00	9454.00	133300	20240103	-33.38	57785	20231020	53.67	133300	-33.38	20240103	87200	1.83	20240628	133300	-33.38	20240103	60600	46.53	20231020	2.18	N	068760	500	207 억		3269686	N	N	533	N	00	N
3	20240628	150646	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	87600	-500	5	-0.57	5886308700	67098	78.54	88100	88500	87200	114500	61700	88100	87726.96	7.86	0	-19181	90633	89366	88733	87466	86833	89050	87150	208	26400	500	63430	100	1	41596653	36439	171.09	9.27	12	0.16	512.00	9454.00	133300	20240103	-34.28	57785	20231020	51.60	133300	-34.28	20240103	87200	0.46	20240628	133300	-34.28	20240103	60600	44.55	20231020	2.18	N	068760	500	207 억		3269686	N	N	310	N	00	N
4	20240628	140645	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	87900	-200	5	-0.23	5115323500	58318	68.26	88100	88500	87200	114500	61700	88100	87714.23	7.86	0	-17560	90633	89366	88733	87466	86833	89050	87150	208	26400	500	63430	100	1	41596653	36563	171.68	9.30	12	0.14	512.00	9454.00	133300	20240103	-34.06	57785	20231020	52.12	133300	-34.06	20240103	87200	0.80	20240628	133300	-34.06	20240103	60600	45.05	20231020	2.18	N	068760	500	207 억		3269686	N	N	310	N	00	N
5	20240628	130645	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	87900	-200	5	-0.23	4415038100	50350	58.94	88100	88500	87200	114500	61700	88100	87686.85	7.86	0	-16506	90633	89366	88733	87466	86833	89050	87150	208	26400	500	63430	100	1	41596653	36563	171.68	9.30	12	0.12	512.00	9454.00	133300	20240103	-34.06	57785	20231020	52.12	133300	-34.06	20240103	87200	0.80	20240628	133300	-34.06	20240103	60600	45.05	20231020	2.18	N	068760	500	207 억		3269686	N	N	310	N	00	N
6	20240628	120644	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	88100	0	3	0.00	3880384200	44276	51.83	88100	88500	87200	114500	61700	88100	87640.67	7.86	0	-15457	90633	89366	88733	87466	86833	89050	87150	208	26400	500	63430	100	1	41596653	36647	172.07	9.32	12	0.11	512.00	9454.00	133300	20240103	-33.91	57785	20231020	52.46	133300	-33.91	20240103	87200	1.03	20240628	133300	-33.91	20240103	60600	45.38	20231020	2.18	N	068760	500	207 억		3269686	N	N	310	N	00	N
7	20240628	110633	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	87500	-600	5	-0.68	3167481300	36165	42.33	88100	88500	87200	114500	61700	88100	87583.98	7.86	0	-15301	90633	89366	88733	87466	86833	89050	87150	208	26400	500	63430	100	1	41596653	36397	170.90	9.26	12	0.09	512.00	9454.00	133300	20240103	-34.36	57785	20231020	51.42	133300	-34.36	20240103	87200	0.34	20240628	133300	-34.36	20240103	60600	44.39	20231020	2.18	N	068760	500	207 억		3269686	N	N	310	N	00	N
8	20240628	100631	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	87700	-400	5	-0.45	2208151900	25190	29.49	88100	88500	87200	114500	61700	88100	87659.63	7.86	0	-11776	90633	89366	88733	87466	86833	89050	87150	208	26400	500	63430	100	1	41596653	36480	171.29	9.28	12	0.06	512.00	9454.00	133300	20240103	-34.21	57785	20231020	51.77	133300	-34.21	20240103	87200	0.57	20240628	133300	-34.21	20240103	60600	44.72	20231020	2.18	N	068760	500	207 억		3269686	N	N	310	N	00	N
9	20240628	090632	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	88300	200	2	0.23	580881700	6611	7.74	88100	88500	87400	114500	61700	88100	87865.47	7.86	0	-1796	90633	89366	88733	87466	86833	89050	87150	208	26400	500	63430	100	1	41596653	36730	172.46	9.34	12	0.02	512.00	9454.00	133300	20240103	-33.76	57785	20231020	52.81	133300	-33.76	20240103	87400	1.03	20240628	133300	-33.76	20240103	60600	45.71	20231020	2.18	N	068760	500	207 억		3269686	N	N	310	N	00	N
10	20240627	160626	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	88100	-1700	5	-1.89	7385036900	83343	103.86	89800	90000	88100	116700	62900	89800	88610.76	7.88	0	-14624	92000	90900	90300	89200	88600	90600	88900	208	26900	500	64650	100	1	41596653	36647	172.07	9.32	12	0.20	512.00	9454.00	133300	20240103	-33.91	57785	20231020	52.46	133300	-33.91	20240103	87700	0.46	20240417	133300	-33.91	20240103	60600	45.38	20231020	2.19	N	068760	500	207 억		3279752	N	N	310	N	00	N
11	20240627	150633	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	88300	-1500	5	-1.67	6498210000	73281	91.32	89800	90000	88100	116700	62900	89800	88674.75	7.88	0	-13791	92000	90900	90300	89200	88600	90600	88900	208	26900	500	64650	100	1	41596653	36730	172.46	9.34	12	0.18	512.00	9454.00	133300	20240103	-33.76	57785	20231020	52.81	133300	-33.76	20240103	87700	0.68	20240417	133300	-33.76	20240103	60600	45.71	20231020	2.19	N	068760	500	207 억		3279752	N	N	437	N	00	N
12	20240627	140629	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	88300	-1500	5	-1.67	5063052700	57014	71.05	89800	90000	88300	116700	62900	89800	88803.12	7.88	0	-10941	92000	90900	90300	89200	88600	90600	88900	208	26900	500	64650	100	1	41596653	36730	172.46	9.34	12	0.14	512.00	9454.00	133300	20240103	-33.76	57785	20231020	52.81	133300	-33.76	20240103	87700	0.68	20240417	133300	-33.76	20240103	60600	45.71	20231020	2.19	N	068760	500	207 억		3279752	N	N	437	N	00	N
13	20240627	130630	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	88600	-1200	5	-1.34	4053864200	45606	56.83	89800	90000	88500	116700	62900	89800	88888.20	7.88	0	-9744	92000	90900	90300	89200	88600	90600	88900	208	26900	500	64650	100	1	41596653	36855	173.05	9.37	12	0.11	512.00	9454.00	133300	20240103	-33.53	57785	20231020	53.33	133300	-33.53	20240103	87700	1.03	20240417	133300	-33.53	20240103	60600	46.20	20231020	2.19	N	068760	500	207 억		3279752	N	N	437	N	00	N
14	20240627	120632	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	88600	-1200	5	-1.34	3800373300	42745	53.27	89800	90000	88500	116700	62900	89800	88907.35	7.88	0	-8842	92000	90900	90300	89200	88600	90600	88900	208	26900	500	64650	100	1	41596653	36855	173.05	9.37	12	0.10	512.00	9454.00	133300	20240103	-33.53	57785	20231020	53.33	133300	-33.53	20240103	87700	1.03	20240417	133300	-33.53	20240103	60600	46.20	20231020	2.19	N	068760	500	207 억		3279752	N	N	437	N	00	N
15	20240627	110631	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	88800	-1000	5	-1.11	2966122400	33330	41.54	89800	90000	88500	116700	62900	89800	88991.80	7.88	0	-6772	92000	90900	90300	89200	88600	90600	88900	208	26900	500	64650	100	1	41596653	36938	173.44	9.39	12	0.08	512.00	9454.00	133300	20240103	-33.38	57785	20231020	53.67	133300	-33.38	20240103	87700	1.25	20240417	133300	-33.38	20240103	60600	46.53	20231020	2.19	N	068760	500	207 억		3279752	N	N	437	N	00	N
16	20240627	100631	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	88900	-900	5	-1.00	2261405500	25396	31.65	89800	90000	88500	116700	62900	89800	89044.78	7.88	0	-4906	92000	90900	90300	89200	88600	90600	88900	208	26900	500	64650	100	1	41596653	36979	173.63	9.40	12	0.06	512.00	9454.00	133300	20240103	-33.31	57785	20231020	53.85	133300	-33.31	20240103	87700	1.37	20240417	133300	-33.31	20240103	60600	46.70	20231020	2.19	N	068760	500	207 억		3279752	N	N	437	N	00	N
17	20240627	090630	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89100	-700	5	-0.78	569003900	6372	7.94	89800	90000	89000	116700	62900	89800	89295.00	7.88	0	-1581	92000	90900	90300	89200	88600	90600	88900	208	26900	500	64650	100	1	41596653	37063	174.02	9.42	12	0.02	512.00	9454.00	133300	20240103	-33.16	57785	20231020	54.19	133300	-33.16	20240103	87700	1.60	20240417	133300	-33.16	20240103	60600	47.03	20231020	2.19	N	068760	500	207 억		3279752	N	N	437	N	00	N
18	20240626	160629	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89800	-1600	5	-1.75	7067939800	78460	103.62	90800	91400	89700	118800	64000	91400	90086.32	8.09	0	-28564	92466	91932	91066	90532	89666	92200	90800	208	27400	500	65800	100	1	41596653	37354	175.39	9.50	12	0.19	512.00	9454.00	133300	20240103	-32.63	57785	20231020	55.40	133300	-32.63	20240103	87700	2.39	20240417	133300	-32.63	20240103	60600	48.18	20231020	2.18	N	068760	500	207 억		3364856	N	N	437	N	00	N
19	20240626	150630	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90000	-1400	5	-1.53	6283151600	69727	92.08	90800	91400	89700	118800	64000	91400	90109.76	8.09	0	-26195	92466	91932	91066	90532	89666	92200	90800	208	27400	500	65800	100	1	41596653	37437	175.78	9.52	12	0.17	512.00	9454.00	133300	20240103	-32.48	57785	20231020	55.75	133300	-32.48	20240103	87700	2.62	20240417	133300	-32.48	20240103	60600	48.51	20231020	2.18	N	068760	500	207 억		3364856	N	N	176	N	00	N
20	20240626	140630	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89900	-1500	5	-1.64	5694200700	63176	83.43	90800	91400	89700	118800	64000	91400	90131.28	8.09	0	-25909	92466	91932	91066	90532	89666	92200	90800	208	27400	500	65800	100	1	41596653	37395	175.59	9.51	12	0.15	512.00	9454.00	133300	20240103	-32.56	57785	20231020	55.58	133300	-32.56	20240103	87700	2.51	20240417	133300	-32.56	20240103	60600	48.35	20231020	2.18	N	068760	500	207 억		3364856	N	N	176	N	00	N
21	20240626	130631	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90200	-1200	5	-1.31	4695973700	52077	68.77	90800	91400	89700	118800	64000	91400	90172.41	8.09	0	-21062	92466	91932	91066	90532	89666	92200	90800	208	27400	500	65800	100	1	41596653	37520	176.17	9.54	12	0.13	512.00	9454.00	133300	20240103	-32.33	57785	20231020	56.10	133300	-32.33	20240103	87700	2.85	20240417	133300	-32.33	20240103	60600	48.84	20231020	2.18	N	068760	500	207 억		3364856	N	N	176	N	00	N
22	20240626	120629	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90100	-1300	5	-1.42	4157454500	46092	60.87	90800	91400	89700	118800	64000	91400	90197.67	8.09	0	-20580	92466	91932	91066	90532	89666	92200	90800	208	27400	500	65800	100	1	41596653	37479	175.98	9.53	12	0.11	512.00	9454.00	133300	20240103	-32.41	57785	20231020	55.92	133300	-32.41	20240103	87700	2.74	20240417	133300	-32.41	20240103	60600	48.68	20231020	2.18	N	068760	500	207 억		3364856	N	N	176	N	00	N
23	20240626	110630	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89800	-1600	5	-1.75	3531599900	39135	51.68	90800	91400	89700	118800	64000	91400	90239.90	8.09	0	-18880	92466	91932	91066	90532	89666	92200	90800	208	27400	500	65800	100	1	41596653	37354	175.39	9.50	12	0.09	512.00	9454.00	133300	20240103	-32.63	57785	20231020	55.40	133300	-32.63	20240103	87700	2.39	20240417	133300	-32.63	20240103	60600	48.18	20231020	2.18	N	068760	500	207 억		3364856	N	N	176	N	00	N
24	20240626	100629	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90100	-1300	5	-1.42	1785180700	19750	26.08	90800	91400	90000	118800	64000	91400	90386.18	8.09	0	-6476	92466	91932	91066	90532	89666	92200	90800	208	27400	500	65800	100	1	41596653	37479	175.98	9.53	12	0.05	512.00	9454.00	133300	20240103	-32.41	57785	20231020	55.92	133300	-32.41	20240103	87700	2.74	20240417	133300	-32.41	20240103	60600	48.68	20231020	2.18	N	068760	500	207 억		3364856	N	N	176	N	00	N
25	20240626	090630	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90700	-700	5	-0.77	181889300	2002	2.64	90800	91400	90600	118800	64000	91400	90838.94	8.09	0	-475	92466	91932	91066	90532	89666	92200	90800	208	27400	500	65800	100	1	41596653	37728	177.15	9.59	12	0.00	512.00	9454.00	133300	20240103	-31.96	57785	20231020	56.96	133300	-31.96	20240103	87700	3.42	20240417	133300	-31.96	20240103	60600	49.67	20231020	2.18	N	068760	500	207 억		3364856	N	N	176	N	00	N
26	20240625	160629	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91400	400	2	0.44	6841925100	75273	110.38	90700	91600	90200	118300	63700	91000	90894.26	8.05	102670	14378	93333	92166	91433	90266	89533	92750	90850	208	27300	500	65520	100	1	41596653	38019	178.52	9.67	12	0.18	512.00	9454.00	133300	20240103	-31.43	57785	20231020	58.17	133300	-31.43	20240103	87700	4.22	20240417	133300	-31.43	20240103	60600	50.83	20231020	2.18	N	068760	500	207 억		3346754	N	N	176	N	00	N
27	20240625	150625	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91300	300	2	0.33	5935554900	65354	95.83	90700	91600	90200	118300	63700	91000	90821.60	8.05	102670	11096	93333	92166	91433	90266	89533	92750	90850	208	27300	500	65520	100	1	41596653	37978	178.32	9.66	12	0.16	512.00	9454.00	133300	20240103	-31.51	57785	20231020	58.00	133300	-31.51	20240103	87700	4.10	20240417	133300	-31.51	20240103	60600	50.66	20231020	2.18	N	068760	500	207 억		3346754	N	N	667	N	00	N
28	20240625	140629	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91200	200	2	0.22	4557030800	50235	73.66	90700	91600	90200	118300	63700	91000	90714.25	8.05	102670	2131	93333	92166	91433	90266	89533	92750	90850	208	27300	500	65520	100	1	41596653	37936	178.12	9.65	12	0.12	512.00	9454.00	133300	20240103	-31.58	57785	20231020	57.83	133300	-31.58	20240103	87700	3.99	20240417	133300	-31.58	20240103	60600	50.50	20231020	2.18	N	068760	500	207 억		3346754	N	N	667	N	00	N
29	20240625	130629	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90700	-300	5	-0.33	3917225200	43194	63.34	90700	91600	90200	118300	63700	91000	90689.09	8.05	102670	-1286	93333	92166	91433	90266	89533	92750	90850	208	27300	500	65520	100	1	41596653	37728	177.15	9.59	12	0.10	512.00	9454.00	133300	20240103	-31.96	57785	20231020	56.96	133300	-31.96	20240103	87700	3.42	20240417	133300	-31.96	20240103	60600	49.67	20231020	2.18	N	068760	500	207 억		3346754	N	N	667	N	00	N
30	20240625	120632	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90400	-600	5	-0.66	3277053100	36121	52.97	90700	91600	90200	118300	63700	91000	90724.30	8.05	102670	-2470	93333	92166	91433	90266	89533	92750	90850	208	27300	500	65520	100	1	41596653	37603	176.56	9.56	12	0.09	512.00	9454.00	133300	20240103	-32.18	57785	20231020	56.44	133300	-32.18	20240103	87700	3.08	20240417	133300	-32.18	20240103	60600	49.17	20231020	2.18	N	068760	500	207 억		3346754	N	N	667	N	00	N
31	20240625	110632	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90500	-500	5	-0.55	2888503400	31823	46.66	90700	91600	90200	118300	63700	91000	90767.78	8.05	102670	-2065	93333	92166	91433	90266	89533	92750	90850	208	27300	500	65520	100	1	41596653	37645	176.76	9.57	12	0.08	512.00	9454.00	133300	20240103	-32.11	57785	20231020	56.62	133300	-32.11	20240103	87700	3.19	20240417	133300	-32.11	20240103	60600	49.34	20231020	2.18	N	068760	500	207 억		3346754	N	N	667	N	00	N
32	20240625	100628	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90800	-200	5	-0.22	2355802000	25942	38.04	90700	91600	90200	118300	63700	91000	90810.33	8.05	102670	-731	93333	92166	91433	90266	89533	92750	90850	208	27300	500	65520	100	1	41596653	37770	177.34	9.60	12	0.06	512.00	9454.00	133300	20240103	-31.88	57785	20231020	57.13	133300	-31.88	20240103	87700	3.53	20240417	133300	-31.88	20240103	60600	49.83	20231020	2.18	N	068760	500	207 억		3346754	N	N	667	N	00	N
33	20240625	090629	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91000	0	3	0.00	354591600	3904	5.72	90700	91500	90600	118300	63700	91000	90827.68	8.05	102670	-609	93333	92166	91433	90266	89533	92750	90850	208	27300	500	65520	100	1	41596653	37853	177.73	9.63	12	0.01	512.00	9454.00	133300	20240103	-31.73	57785	20231020	57.48	133300	-31.73	20240103	87700	3.76	20240417	133300	-31.73	20240103	60600	50.17	20231020	2.18	N	068760	500	207 억		3346754	N	N	667	N	00	N
34	20240624	160626	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91000	-100	5	-0.11	6114805000	67038	37.64	90700	92600	90700	118400	63800	91100	91214.74	8.04	0	-8201	94433	92766	91933	90266	89433	92350	89850	208	27300	500	65590	100	1	41596653	37853	177.73	9.63	12	0.16	512.00	9454.00	133300	20240103	-31.73	57785	20231020	57.48	133300	-31.73	20240103	87700	3.76	20240417	133300	-31.73	20240103	60600	50.17	20231020	2.16	N	068760	500	207 억		3343914	N	N	667	N	00	N
35	20240624	150627	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91200	100	2	0.11	5412197900	59325	33.31	90700	92600	90700	118400	63800	91100	91229.68	8.04	0	-7352	94433	92766	91933	90266	89433	92350	89850	208	27300	500	65590	100	1	41596653	37936	178.12	9.65	12	0.14	512.00	9454.00	133300	20240103	-31.58	57785	20231020	57.83	133300	-31.58	20240103	87700	3.99	20240417	133300	-31.58	20240103	60600	50.50	20231020	2.16	N	068760	500	207 억		3343914	N	N	1523	N	00	N
36	20240624	140628	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90800	-300	5	-0.33	4564472300	50029	28.09	90700	92600	90700	118400	63800	91100	91236.59	8.04	0	-8334	94433	92766	91933	90266	89433	92350	89850	208	27300	500	65590	100	1	41596653	37770	177.34	9.60	12	0.12	512.00	9454.00	133300	20240103	-31.88	57785	20231020	57.13	133300	-31.88	20240103	87700	3.53	20240417	133300	-31.88	20240103	60600	49.83	20231020	2.16	N	068760	500	207 억		3343914	N	N	1523	N	00	N
37	20240624	130626	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91300	200	2	0.22	3644717500	39922	22.42	90700	92600	90700	118400	63800	91100	91296.08	8.04	0	-2008	94433	92766	91933	90266	89433	92350	89850	208	27300	500	65590	100	1	41596653	37978	178.32	9.66	12	0.10	512.00	9454.00	133300	20240103	-31.51	57785	20231020	58.00	133300	-31.51	20240103	87700	4.10	20240417	133300	-31.51	20240103	60600	50.66	20231020	2.16	N	068760	500	207 억		3343914	N	N	1523	N	00	N
38	20240624	120627	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91100	0	3	0.00	3213247900	35183	19.76	90700	92600	90700	118400	63800	91100	91329.71	8.04	0	-2012	94433	92766	91933	90266	89433	92350	89850	208	27300	500	65590	100	1	41596653	37895	177.93	9.64	12	0.08	512.00	9454.00	133300	20240103	-31.66	57785	20231020	57.65	133300	-31.66	20240103	87700	3.88	20240417	133300	-31.66	20240103	60600	50.33	20231020	2.16	N	068760	500	207 억		3343914	N	N	1523	N	00	N
39	20240624	110629	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91000	-100	5	-0.11	2717484500	29735	16.70	90700	92600	90700	118400	63800	91100	91390.32	8.04	0	-2965	94433	92766	91933	90266	89433	92350	89850	208	27300	500	65590	100	1	41596653	37853	177.73	9.63	12	0.07	512.00	9454.00	133300	20240103	-31.73	57785	20231020	57.48	133300	-31.73	20240103	87700	3.76	20240417	133300	-31.73	20240103	60600	50.17	20231020	2.16	N	068760	500	207 억		3343914	N	N	1523	N	00	N
40	20240624	100627	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91500	400	2	0.44	1738040400	18985	10.66	90700	92600	90700	118400	63800	91100	91548.63	8.04	0	-1264	94433	92766	91933	90266	89433	92350	89850	208	27300	500	65590	100	1	41596653	38061	178.71	9.68	12	0.05	512.00	9454.00	133300	20240103	-31.36	57785	20231020	58.35	133300	-31.36	20240103	87700	4.33	20240417	133300	-31.36	20240103	60600	50.99	20231020	2.16	N	068760	500	207 억		3343914	N	N	1523	N	00	N
41	20240624	090627	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92200	1100	2	1.21	548453800	5996	3.37	90700	92600	90700	118400	63800	91100	91471.37	8.04	0	457	94433	92766	91933	90266	89433	92350	89850	208	27300	500	65590	100	1	41596653	38352	180.08	9.75	12	0.01	512.00	9454.00	133300	20240103	-30.83	57785	20231020	59.56	133300	-30.83	20240103	87700	5.13	20240417	133300	-30.83	20240103	60600	52.15	20231020	2.16	N	068760	500	207 억		3343914	N	N	1523	N	00	N
42	20240621	160606	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91100	-1900	5	-2.04	15942528200	174112	302.93	93100	93600	91100	120900	65100	93000	91566.33	8.10	0	-28670	95800	94400	93500	92100	91200	93950	91650	208	27900	500	66960	100	1	41596653	37895	177.93	9.64	12	0.42	512.00	9454.00	133300	20240103	-31.66	57785	20231020	57.65	133300	-31.66	20240103	87700	3.88	20240417	133300	-31.66	20240103	60600	50.33	20231020	2.17	N	068760	500	207 억		3370484	N	N	1295	N	00	N
43	20240621	150605	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91900	-1100	5	-1.18	4997137600	54015	93.98	93100	93600	91700	120900	65100	93000	92513.39	8.10	0	-16475	95800	94400	93500	92100	91200	93950	91650	208	27900	500	66960	100	1	41596653	38227	179.49	9.72	12	0.13	512.00	9454.00	133300	20240103	-31.06	57785	20231020	59.04	133300	-31.06	20240103	87700	4.79	20240417	133300	-31.06	20240103	60600	51.65	20231020	2.17	N	068760	500	207 억		3370484	N	N	775	N	00	N
44	20240621	140607	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91800	-1200	5	-1.29	4309284200	46538	80.97	93100	93600	91800	120900	65100	93000	92596.63	8.10	0	-15428	95800	94400	93500	92100	91200	93950	91650	208	27900	500	66960	100	1	41596653	38186	179.30	9.71	12	0.11	512.00	9454.00	133300	20240103	-31.13	57785	20231020	58.86	133300	-31.13	20240103	87700	4.68	20240417	133300	-31.13	20240103	60600	51.49	20231020	2.17	N	068760	500	207 억		3370484	N	N	775	N	00	N
45	20240621	130607	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92200	-800	5	-0.86	3419754500	36865	64.14	93100	93600	92100	120900	65100	93000	92763.91	8.10	0	-11470	95800	94400	93500	92100	91200	93950	91650	208	27900	500	66960	100	1	41596653	38352	180.08	9.75	12	0.09	512.00	9454.00	133300	20240103	-30.83	57785	20231020	59.56	133300	-30.83	20240103	87700	5.13	20240417	133300	-30.83	20240103	60600	52.15	20231020	2.17	N	068760	500	207 억		3370484	N	N	775	N	00	N
46	20240621	120610	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92500	-500	5	-0.54	3034935500	32695	56.88	93100	93600	92200	120900	65100	93000	92825.38	8.10	0	-10902	95800	94400	93500	92100	91200	93950	91650	208	27900	500	66960	100	1	41596653	38477	180.66	9.78	12	0.08	512.00	9454.00	133300	20240103	-30.61	57785	20231020	60.08	133300	-30.61	20240103	87700	5.47	20240417	133300	-30.61	20240103	60600	52.64	20231020	2.17	N	068760	500	207 억		3370484	N	N	775	N	00	N
47	20240621	110608	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92400	-600	5	-0.65	2646329500	28488	49.57	93100	93600	92200	120900	65100	93000	92892.57	8.10	0	-8765	95800	94400	93500	92100	91200	93950	91650	208	27900	500	66960	100	1	41596653	38435	180.47	9.77	12	0.07	512.00	9454.00	133300	20240103	-30.68	57785	20231020	59.90	133300	-30.68	20240103	87700	5.36	20240417	133300	-30.68	20240103	60600	52.48	20231020	2.17	N	068760	500	207 억		3370484	N	N	775	N	00	N
48	20240621	100606	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92800	-200	5	-0.22	1638260000	17622	30.66	93100	93600	92200	120900	65100	93000	92966.64	8.10	0	-5121	95800	94400	93500	92100	91200	93950	91650	208	27900	500	66960	100	1	41596653	38602	181.25	9.82	12	0.04	512.00	9454.00	133300	20240103	-30.38	57785	20231020	60.60	133300	-30.38	20240103	87700	5.82	20240417	133300	-30.38	20240103	60600	53.14	20231020	2.17	N	068760	500	207 억		3370484	N	N	775	N	00	N
49	20240621	090609	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93300	300	2	0.32	376243600	4044	7.04	93100	93600	92200	120900	65100	93000	93038.00	8.10	0	-2440	95800	94400	93500	92100	91200	93950	91650	208	27900	500	66960	100	1	41596653	38810	182.23	9.87	12	0.01	512.00	9454.00	133300	20240103	-30.01	57785	20231020	61.46	133300	-30.01	20240103	87700	6.39	20240417	133300	-30.01	20240103	60600	53.96	20231020	2.17	N	068760	500	207 억		3370484	N	N	775	N	00	N
50	20240620	160604	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93000	-1600	5	-1.69	5313136200	56714	73.11	94400	94900	92600	122900	66300	94600	93683.44	8.13	0	-9657	96266	95432	93766	92932	91266	95850	93350	208	28300	500	68110	100	1	41596653	38685	181.64	9.84	12	0.14	512.00	9454.00	133300	20240103	-30.23	57785	20231020	60.94	133300	-30.23	20240103	87700	6.04	20240417	133300	-30.23	20240103	60600	53.47	20231020	2.18	N	068760	500	207 억		3379749	N	N	775	N	00	N
51	20240620	150605	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93100	-1500	5	-1.59	4509999900	48074	61.97	94400	94900	92900	122900	66300	94600	93813.69	8.13	0	-9571	96266	95432	93766	92932	91266	95850	93350	208	28300	500	68110	100	1	41596653	38726	181.84	9.85	12	0.12	512.00	9454.00	133300	20240103	-30.16	57785	20231020	61.11	133300	-30.16	20240103	87700	6.16	20240417	133300	-30.16	20240103	60600	53.63	20231020	2.18	N	068760	500	207 억		3379749	N	N	713	N	00	N
52	20240620	140605	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93400	-1200	5	-1.27	3402885800	36194	46.65	94400	94900	93400	122900	66300	94600	94017.94	8.13	0	-10058	96266	95432	93766	92932	91266	95850	93350	208	28300	500	68110	100	1	41596653	38851	182.42	9.88	12	0.09	512.00	9454.00	133300	20240103	-29.93	57785	20231020	61.63	133300	-29.93	20240103	87700	6.50	20240417	133300	-29.93	20240103	60600	54.13	20231020	2.18	N	068760	500	207 억		3379749	N	N	713	N	00	N
53	20240620	130606	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93700	-900	5	-0.95	2964799900	31512	40.62	94400	94900	93400	122900	66300	94600	94084.77	8.13	0	-7522	96266	95432	93766	92932	91266	95850	93350	208	28300	500	68110	100	1	41596653	38976	183.01	9.91	12	0.08	512.00	9454.00	133300	20240103	-29.71	57785	20231020	62.15	133300	-29.71	20240103	87700	6.84	20240417	133300	-29.71	20240103	60600	54.62	20231020	2.18	N	068760	500	207 억		3379749	N	N	713	N	00	N
54	20240620	120604	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93900	-700	5	-0.74	2665060500	28312	36.49	94400	94900	93400	122900	66300	94600	94131.82	8.13	0	-5611	96266	95432	93766	92932	91266	95850	93350	208	28300	500	68110	100	1	41596653	39059	183.40	9.93	12	0.07	512.00	9454.00	133300	20240103	-29.56	57785	20231020	62.50	133300	-29.56	20240103	87700	7.07	20240417	133300	-29.56	20240103	60600	54.95	20231020	2.18	N	068760	500	207 억		3379749	N	N	713	N	00	N
55	20240620	110606	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93900	-700	5	-0.74	2358408700	25041	32.28	94400	94900	93400	122900	66300	94600	94181.87	8.13	0	-4941	96266	95432	93766	92932	91266	95850	93350	208	28300	500	68110	100	1	41596653	39059	183.40	9.93	12	0.06	512.00	9454.00	133300	20240103	-29.56	57785	20231020	62.50	133300	-29.56	20240103	87700	7.07	20240417	133300	-29.56	20240103	60600	54.95	20231020	2.18	N	068760	500	207 억		3379749	N	N	713	N	00	N
56	20240620	100607	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94500	-100	5	-0.11	1806389500	19173	24.71	94400	94900	93400	122900	66300	94600	94215.26	8.13	0	-3096	96266	95432	93766	92932	91266	95850	93350	208	28300	500	68110	100	1	41596653	39309	184.57	10.00	12	0.05	512.00	9454.00	133300	20240103	-29.11	57785	20231020	63.54	133300	-29.11	20240103	87700	7.75	20240417	133300	-29.11	20240103	60600	55.94	20231020	2.18	N	068760	500	207 억		3379749	N	N	713	N	00	N
57	20240620	090612	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93500	-1100	5	-1.16	323637400	3451	4.45	94400	94400	93400	122900	66300	94600	93780.52	8.13	0	-1770	96266	95432	93766	92932	91266	95850	93350	208	28300	500	68110	100	1	41596653	38893	182.62	9.89	12	0.01	512.00	9454.00	133300	20240103	-29.86	57785	20231020	61.81	133300	-29.86	20240103	87700	6.61	20240417	133300	-29.86	20240103	60600	54.29	20231020	2.18	N	068760	500	207 억		3379749	N	N	713	N	00	N
58	20240619	160603	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94600	2700	2	2.94	7191968900	76849	123.76	92900	94600	92100	119400	64400	91900	93580.29	8.08	0	17279	94433	93166	92333	91066	90233	92750	90650	208	27500	500	66160	100	1	41596653	39350	184.77	10.01	12	0.18	512.00	9454.00	133300	20240103	-29.03	57785	20231020	63.71	133300	-29.03	20240103	87700	7.87	20240417	133300	-29.03	20240103	60600	56.11	20231020	2.20	N	068760	500	207 억		3359934	N	N	713	N	00	N
59	20240619	150601	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94400	2500	2	2.72	6116897800	65473	105.44	92900	94500	92100	119400	64400	91900	93426.26	8.08	0	16422	94433	93166	92333	91066	90233	92750	90650	208	27500	500	66160	100	1	41596653	39267	184.38	9.99	12	0.16	512.00	9454.00	133300	20240103	-29.18	57785	20231020	63.36	133300	-29.18	20240103	87700	7.64	20240417	133300	-29.18	20240103	60600	55.78	20231020	2.20	N	068760	500	207 억		3359934	N	N	435	N	00	N
60	20240619	140607	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93800	1900	2	2.07	4489603200	48176	77.59	92900	93900	92100	119400	64400	91900	93191.70	8.08	0	9007	94433	93166	92333	91066	90233	92750	90650	208	27500	500	66160	100	1	41596653	39018	183.20	9.92	12	0.12	512.00	9454.00	133300	20240103	-29.63	57785	20231020	62.33	133300	-29.63	20240103	87700	6.96	20240417	133300	-29.63	20240103	60600	54.79	20231020	2.20	N	068760	500	207 억		3359934	N	N	435	N	00	N
61	20240619	130602	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93300	1400	2	1.52	3733624000	40099	64.58	92900	93900	92100	119400	64400	91900	93110.15	8.08	0	5316	94433	93166	92333	91066	90233	92750	90650	208	27500	500	66160	100	1	41596653	38810	182.23	9.87	12	0.10	512.00	9454.00	133300	20240103	-30.01	57785	20231020	61.46	133300	-30.01	20240103	87700	6.39	20240417	133300	-30.01	20240103	60600	53.96	20231020	2.20	N	068760	500	207 억		3359934	N	N	435	N	00	N
62	20240619	120602	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92800	900	2	0.98	3240048900	34791	56.03	92900	93900	92100	119400	64400	91900	93128.94	8.08	0	4301	94433	93166	92333	91066	90233	92750	90650	208	27500	500	66160	100	1	41596653	38602	181.25	9.82	12	0.08	512.00	9454.00	133300	20240103	-30.38	57785	20231020	60.60	133300	-30.38	20240103	87700	5.82	20240417	133300	-30.38	20240103	60600	53.14	20231020	2.20	N	068760	500	207 억		3359934	N	N	435	N	00	N
63	20240619	110603	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93000	1100	2	1.20	2892195900	31048	50.00	92900	93900	92100	119400	64400	91900	93152.41	8.08	0	4622	94433	93166	92333	91066	90233	92750	90650	208	27500	500	66160	100	1	41596653	38685	181.64	9.84	12	0.07	512.00	9454.00	133300	20240103	-30.23	57785	20231020	60.94	133300	-30.23	20240103	87700	6.04	20240417	133300	-30.23	20240103	60600	53.47	20231020	2.20	N	068760	500	207 억		3359934	N	N	435	N	00	N
64	20240619	100605	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93000	1100	2	1.20	2407013400	25828	41.60	92900	93900	92100	119400	64400	91900	93193.95	8.08	0	2704	94433	93166	92333	91066	90233	92750	90650	208	27500	500	66160	100	1	41596653	38685	181.64	9.84	12	0.06	512.00	9454.00	133300	20240103	-30.23	57785	20231020	60.94	133300	-30.23	20240103	87700	6.04	20240417	133300	-30.23	20240103	60600	53.47	20231020	2.20	N	068760	500	207 억		3359934	N	N	435	N	00	N
65	20240619	090611	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92600	700	2	0.76	304504600	3288	5.30	92900	92900	92100	119400	64400	91900	92610.89	8.08	0	-378	94433	93166	92333	91066	90233	92750	90650	208	27500	500	66160	100	1	41596653	38519	180.86	9.79	12	0.01	512.00	9454.00	133300	20240103	-30.53	57785	20231020	60.25	133300	-30.53	20240103	87700	5.59	20240417	133300	-30.53	20240103	60600	52.81	20231020	2.20	N	068760	500	207 억		3359934	N	N	435	N	00	N
66	20240618	160558	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91900	-900	5	-0.97	5517646300	59831	84.49	93200	93600	91500	120600	65000	92800	92221.22	8.07	0	1004	94866	93832	92766	91732	90666	93300	91200	208	27800	500	66810	100	1	41596653	38227	179.49	9.72	12	0.14	512.00	9454.00	133300	20240103	-31.06	57785	20231020	59.04	133300	-31.06	20240103	87700	4.79	20240417	133300	-31.06	20240103	60600	51.65	20231020	2.19	N	068760	500	207 억		3358461	N	N	435	N	00	N
67	20240618	150557	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92300	-500	5	-0.54	4705127700	50997	72.02	93200	93600	91500	120600	65000	92800	92262.82	8.07	0	-1218	94866	93832	92766	91732	90666	93300	91200	208	27800	500	66810	100	1	41596653	38394	180.27	9.76	12	0.12	512.00	9454.00	133300	20240103	-30.76	57785	20231020	59.73	133300	-30.76	20240103	87700	5.25	20240417	133300	-30.76	20240103	60600	52.31	20231020	2.19	N	068760	500	207 억		3358461	N	N	757	N	00	N
68	20240618	140559	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92200	-600	5	-0.65	3767152500	40821	57.65	93200	93600	91500	120600	65000	92800	92284.66	8.07	0	-2820	94866	93832	92766	91732	90666	93300	91200	208	27800	500	66810	100	1	41596653	38352	180.08	9.75	12	0.10	512.00	9454.00	133300	20240103	-30.83	57785	20231020	59.56	133300	-30.83	20240103	87700	5.13	20240417	133300	-30.83	20240103	60600	52.15	20231020	2.19	N	068760	500	207 억		3358461	N	N	757	N	00	N
69	20240618	130603	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92000	-800	5	-0.86	3344977700	36247	51.19	93200	93600	91500	120600	65000	92800	92282.87	8.07	0	-2705	94866	93832	92766	91732	90666	93300	91200	208	27800	500	66810	100	1	41596653	38269	179.69	9.73	12	0.09	512.00	9454.00	133300	20240103	-30.98	57785	20231020	59.21	133300	-30.98	20240103	87700	4.90	20240417	133300	-30.98	20240103	60600	51.82	20231020	2.19	N	068760	500	207 억		3358461	N	N	757	N	00	N
70	20240618	120604	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92500	-300	5	-0.32	2995225300	32454	45.83	93200	93600	91500	120600	65000	92800	92291.39	8.07	0	-907	94866	93832	92766	91732	90666	93300	91200	208	27800	500	66810	100	1	41596653	38477	180.66	9.78	12	0.08	512.00	9454.00	133300	20240103	-30.61	57785	20231020	60.08	133300	-30.61	20240103	87700	5.47	20240417	133300	-30.61	20240103	60600	52.64	20231020	2.19	N	068760	500	207 억		3358461	N	N	757	N	00	N
71	20240618	110600	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92400	-400	5	-0.43	2688745800	29139	41.15	93200	93600	91500	120600	65000	92800	92273.08	8.07	0	-869	94866	93832	92766	91732	90666	93300	91200	208	27800	500	66810	100	1	41596653	38435	180.47	9.77	12	0.07	512.00	9454.00	133300	20240103	-30.68	57785	20231020	59.90	133300	-30.68	20240103	87700	5.36	20240417	133300	-30.68	20240103	60600	52.48	20231020	2.19	N	068760	500	207 억		3358461	N	N	757	N	00	N
72	20240618	100601	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92400	-400	5	-0.43	2056123500	22274	31.45	93200	93600	91500	120600	65000	92800	92310.45	8.07	0	1020	94866	93832	92766	91732	90666	93300	91200	208	27800	500	66810	100	1	41596653	38435	180.47	9.77	12	0.05	512.00	9454.00	133300	20240103	-30.68	57785	20231020	59.90	133300	-30.68	20240103	87700	5.36	20240417	133300	-30.68	20240103	60600	52.48	20231020	2.19	N	068760	500	207 억		3358461	N	N	757	N	00	N
73	20240618	090607	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93500	700	2	0.75	196587100	2109	2.98	93200	93600	93000	120600	65000	92800	93213.61	8.07	0	771	94866	93832	92766	91732	90666	93300	91200	208	27800	500	66810	100	1	41596653	38893	182.62	9.89	12	0.01	512.00	9454.00	133300	20240103	-29.86	57785	20231020	61.81	133300	-29.86	20240103	87700	6.61	20240417	133300	-29.86	20240103	60600	54.29	20231020	2.19	N	068760	500	207 억		3358461	N	N	757	N	00	N
74	20240617	160556	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92800	-600	5	-0.64	6479110300	70121	73.34	93800	93800	91700	121400	65400	93400	92398.88	8.08	0	6758	96333	94866	93633	92166	90933	94250	91550	208	28000	500	67240	100	1	41596653	38602	181.25	9.82	12	0.17	512.00	9454.00	133300	20240103	-30.38	57785	20231020	60.60	133300	-30.38	20240103	87700	5.82	20240417	133300	-30.38	20240103	60600	53.14	20231020	2.21	N	068760	500	207 억		3362853	N	N	756	N	00	N
75	20240617	150559	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92300	-1100	5	-1.18	5614336000	60781	63.57	93800	93800	91700	121400	65400	93400	92369.90	8.08	0	1383	96333	94866	93633	92166	90933	94250	91550	208	28000	500	67240	100	1	41596653	38394	180.27	9.76	12	0.15	512.00	9454.00	133300	20240103	-30.76	57785	20231020	59.73	133300	-30.76	20240103	87700	5.25	20240417	133300	-30.76	20240103	60600	52.31	20231020	2.21	N	068760	500	207 억		3362853	N	N	473	N	00	N
76	20240617	140553	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92400	-1000	5	-1.07	4755639500	51476	53.84	93800	93800	91700	121400	65400	93400	92385.55	8.08	0	83	96333	94866	93633	92166	90933	94250	91550	208	28000	500	67240	100	1	41596653	38435	180.47	9.77	12	0.12	512.00	9454.00	133300	20240103	-30.68	57785	20231020	59.90	133300	-30.68	20240103	87700	5.36	20240417	133300	-30.68	20240103	60600	52.48	20231020	2.21	N	068760	500	207 억		3362853	N	N	473	N	00	N
77	20240617	130553	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92200	-1200	5	-1.28	4124741100	44657	46.70	93800	93800	91700	121400	65400	93400	92364.92	8.08	0	-551	96333	94866	93633	92166	90933	94250	91550	208	28000	500	67240	100	1	41596653	38352	180.08	9.75	12	0.11	512.00	9454.00	133300	20240103	-30.83	57785	20231020	59.56	133300	-30.83	20240103	87700	5.13	20240417	133300	-30.83	20240103	60600	52.15	20231020	2.21	N	068760	500	207 억		3362853	N	N	473	N	00	N
78	20240617	120555	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92000	-1400	5	-1.50	3688806400	39927	41.76	93800	93800	91700	121400	65400	93400	92388.74	8.08	0	-1184	96333	94866	93633	92166	90933	94250	91550	208	28000	500	67240	100	1	41596653	38269	179.69	9.73	12	0.10	512.00	9454.00	133300	20240103	-30.98	57785	20231020	59.21	133300	-30.98	20240103	87700	4.90	20240417	133300	-30.98	20240103	60600	51.82	20231020	2.21	N	068760	500	207 억		3362853	N	N	473	N	00	N
79	20240617	110551	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92900	-500	5	-0.54	2247356300	24272	25.38	93800	93800	91800	121400	65400	93400	92590.45	8.08	0	-1703	96333	94866	93633	92166	90933	94250	91550	208	28000	500	67240	100	1	41596653	38643	181.45	9.83	12	0.06	512.00	9454.00	133300	20240103	-30.31	57785	20231020	60.77	133300	-30.31	20240103	87700	5.93	20240417	133300	-30.31	20240103	60600	53.30	20231020	2.21	N	068760	500	207 억		3362853	N	N	473	N	00	N
80	20240617	100551	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92900	-500	5	-0.54	1550293500	16766	17.53	93800	93800	91800	121400	65400	93400	92466.45	8.08	0	-2337	96333	94866	93633	92166	90933	94250	91550	208	28000	500	67240	100	1	41596653	38643	181.45	9.83	12	0.04	512.00	9454.00	133300	20240103	-30.31	57785	20231020	60.77	133300	-30.31	20240103	87700	5.93	20240417	133300	-30.31	20240103	60600	53.30	20231020	2.21	N	068760	500	207 억		3362853	N	N	473	N	00	N
81	20240617	090555	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92300	-1100	5	-1.18	295324900	3174	3.32	93800	93800	92200	121400	65400	93400	93044.91	8.08	0	-1514	96333	94866	93633	92166	90933	94250	91550	208	28000	500	67240	100	1	41596653	38394	180.27	9.76	12	0.01	512.00	9454.00	133300	20240103	-30.76	57785	20231020	59.73	133300	-30.76	20240103	87700	5.25	20240417	133300	-30.76	20240103	60600	52.31	20231020	2.21	N	068760	500	207 억		3362853	N	N	473	N	00	N
82	20240614	160506	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93400	400	2	0.43	8895736600	94943	49.71	94000	95100	92400	120900	65100	93000	93696.27	8.10	0	-6704	100066	96532	94766	91232	89466	95650	90350	208	27900	500	66960	100	1	41596653	38851	182.42	9.88	12	0.23	512.00	9454.00	133300	20240103	-29.93	57785	20231020	61.63	133300	-29.93	20240103	87700	6.50	20240417	133300	-29.93	20240103	60600	54.13	20231020	2.23	N	068760	500	207 억		3369953	N	N	473	N	00	N
83	20240614	150507	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93700	700	2	0.75	7608227200	81214	42.52	94000	95100	92400	120900	65100	93000	93681.24	8.10	0	-3899	100066	96532	94766	91232	89466	95650	90350	208	27900	500	66960	100	1	41596653	38976	183.01	9.91	12	0.20	512.00	9454.00	133300	20240103	-29.71	57785	20231020	62.15	133300	-29.71	20240103	87700	6.84	20240417	133300	-29.71	20240103	60600	54.62	20231020	2.23	N	068760	500	207 억		3369953	N	N	438	N	00	N
84	20240614	140506	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93500	500	2	0.54	7030593600	75032	39.28	94000	95100	92400	120900	65100	93000	93701.28	8.10	0	-2255	100066	96532	94766	91232	89466	95650	90350	208	27900	500	66960	100	1	41596653	38893	182.62	9.89	12	0.18	512.00	9454.00	133300	20240103	-29.86	57785	20231020	61.81	133300	-29.86	20240103	87700	6.61	20240417	133300	-29.86	20240103	60600	54.29	20231020	2.23	N	068760	500	207 억		3369953	N	N	438	N	00	N
85	20240614	130506	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93300	300	2	0.32	6057025100	64621	33.83	94000	95100	92400	120900	65100	93000	93731.54	8.10	0	-2385	100066	96532	94766	91232	89466	95650	90350	208	27900	500	66960	100	1	41596653	38810	182.23	9.87	12	0.16	512.00	9454.00	133300	20240103	-30.01	57785	20231020	61.46	133300	-30.01	20240103	87700	6.39	20240417	133300	-30.01	20240103	60600	53.96	20231020	2.23	N	068760	500	207 억		3369953	N	N	438	N	00	N
86	20240614	120510	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94100	1100	2	1.18	5564486800	59367	31.08	94000	95100	92400	120900	65100	93000	93730.31	8.10	0	-2787	100066	96532	94766	91232	89466	95650	90350	208	27900	500	66960	100	1	41596653	39142	183.79	9.95	12	0.14	512.00	9454.00	133300	20240103	-29.41	57785	20231020	62.85	133300	-29.41	20240103	87700	7.30	20240417	133300	-29.41	20240103	60600	55.28	20231020	2.23	N	068760	500	207 억		3369953	N	N	438	N	00	N
87	20240614	110545	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94400	1400	2	1.51	4194082000	44868	23.49	94000	94700	92400	120900	65100	93000	93476.03	8.10	0	-6398	100066	96532	94766	91232	89466	95650	90350	208	27900	500	66960	100	1	41596653	39267	184.38	9.99	12	0.11	512.00	9454.00	133300	20240103	-29.18	57785	20231020	63.36	133300	-29.18	20240103	87700	7.64	20240417	133300	-29.18	20240103	60600	55.78	20231020	2.23	N	068760	500	207 억		3369953	N	N	438	N	00	N
88	20240614	100544	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93500	500	2	0.54	2565147800	27467	14.38	94000	94700	92400	120900	65100	93000	93390.18	8.10	0	-5709	100066	96532	94766	91232	89466	95650	90350	208	27900	500	66960	100	1	41596653	38893	182.62	9.89	12	0.07	512.00	9454.00	133300	20240103	-29.86	57785	20231020	61.81	133300	-29.86	20240103	87700	6.61	20240417	133300	-29.86	20240103	60600	54.29	20231020	2.23	N	068760	500	207 억		3369953	N	N	438	N	00	N
89	20240614	090547	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94600	1600	2	1.72	409008700	4342	2.27	94000	94700	93700	120900	65100	93000	94198.50	8.10	0	-502	100066	96532	94766	91232	89466	95650	90350	208	27900	500	66960	100	1	41596653	39350	184.77	10.01	12	0.01	512.00	9454.00	133300	20240103	-29.03	57785	20231020	63.71	133300	-29.03	20240103	87700	7.87	20240417	133300	-29.03	20240103	60600	56.11	20231020	2.23	N	068760	500	207 억		3369953	N	N	438	N	00	N
90	20240613	160540	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93000	-2200	5	-2.31	18030063800	189890	64.45	96500	98300	93000	123700	66700	95200	94955.65	8.04	0	-35604	102400	98800	96700	93100	91000	97750	92050	208	28500	500	68540	100	1	41596653	38685	181.64	9.84	12	0.46	512.00	9454.00	133300	20240103	-30.23	57785	20231020	60.94	133300	-30.23	20240103	87700	6.04	20240417	133300	-30.23	20240103	60600	53.47	20231020	2.24	N	068760	500	207 억		3344188	N	N	438	N	00	N
91	20240613	150549	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93500	-1700	5	-1.79	12767295100	133340	45.26	96500	98300	93500	123700	66700	95200	95749.93	8.04	0	-14740	102400	98800	96700	93100	91000	97750	92050	208	28500	500	68540	100	1	41596653	38893	182.62	9.89	12	0.32	512.00	9454.00	133300	20240103	-29.86	57785	20231020	61.81	133300	-29.86	20240103	87700	6.61	20240417	133300	-29.86	20240103	60600	54.29	20231020	2.24	N	068760	500	207 억		3344188	N	N	458	N	00	N
92	20240613	140543	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94800	-400	5	-0.42	10499000100	109191	37.06	96500	98300	94000	123700	66700	95200	96152.61	8.04	0	-8015	102400	98800	96700	93100	91000	97750	92050	208	28500	500	68540	100	1	41596653	39434	185.16	10.03	12	0.26	512.00	9454.00	133300	20240103	-28.88	57785	20231020	64.06	133300	-28.88	20240103	87700	8.10	20240417	133300	-28.88	20240103	60600	56.44	20231020	2.24	N	068760	500	207 억		3344188	N	N	458	N	00	N
93	20240613	130543	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94600	-600	5	-0.63	9030179900	93620	31.78	96500	98300	94600	123700	66700	95200	96455.67	8.04	0	-5644	102400	98800	96700	93100	91000	97750	92050	208	28500	500	68540	100	1	41596653	39350	184.77	10.01	12	0.23	512.00	9454.00	133300	20240103	-29.03	57785	20231020	63.71	133300	-29.03	20240103	87700	7.87	20240417	133300	-29.03	20240103	60600	56.11	20231020	2.24	N	068760	500	207 억		3344188	N	N	458	N	00	N
94	20240613	120546	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95200	0	3	0.00	7728043000	79895	27.12	96500	98300	95000	123700	66700	95200	96727.49	8.04	0	-2551	102400	98800	96700	93100	91000	97750	92050	208	28500	500	68540	100	1	41596653	39600	185.94	10.07	12	0.19	512.00	9454.00	133300	20240103	-28.58	57785	20231020	64.75	133300	-28.58	20240103	87700	8.55	20240417	133300	-28.58	20240103	60600	57.10	20231020	2.24	N	068760	500	207 억		3344188	N	N	458	N	00	N
95	20240613	110539	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95800	600	2	0.63	7280658200	75206	25.53	96500	98300	95000	123700	66700	95200	96809.54	8.04	0	-1150	102400	98800	96700	93100	91000	97750	92050	208	28500	500	68540	100	1	41596653	39850	187.11	10.13	12	0.18	512.00	9454.00	133300	20240103	-28.13	57785	20231020	65.79	133300	-28.13	20240103	87700	9.24	20240417	133300	-28.13	20240103	60600	58.09	20231020	2.24	N	068760	500	207 억		3344188	N	N	458	N	00	N
96	20240613	100540	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96600	1400	2	1.47	5266005700	54152	18.38	96500	98300	95800	123700	66700	95200	97244.90	8.04	0	6492	102400	98800	96700	93100	91000	97750	92050	208	28500	500	68540	100	1	41596653	40182	188.67	10.22	12	0.13	512.00	9454.00	133300	20240103	-27.53	57785	20231020	67.17	133300	-27.53	20240103	87700	10.15	20240417	133300	-27.53	20240103	60600	59.41	20231020	2.24	N	068760	500	207 억		3344188	N	N	458	N	00	N
97	20240613	090546	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	97600	2400	2	2.52	1605035300	16550	5.62	96500	97800	95800	123700	66700	95200	96980.98	8.04	0	2617	102400	98800	96700	93100	91000	97750	92050	208	28500	500	68540	100	1	41596653	40598	190.62	10.32	12	0.04	512.00	9454.00	133300	20240103	-26.78	57785	20231020	68.90	133300	-26.78	20240103	87700	11.29	20240417	133300	-26.78	20240103	60600	61.06	20231020	2.24	N	068760	500	207 억		3344188	N	N	458	N	00	N
98	20240612	160535	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95200	1700	2	1.82	28421035900	292883	270.62	96000	100300	94600	121500	65500	93500	97046.35	8.09	0	-14408	95966	94732	93666	92432	91366	95350	93050	208	28000	500	67320	100	1	41596653	39600	185.94	10.07	12	0.70	512.00	9454.00	133300	20240103	-28.58	57785	20231020	64.75	133300	-28.58	20240103	87700	8.55	20240417	133300	-28.58	20240103	60600	57.10	20231020	2.23	N	068760	500	207 억		3366680	N	N	458	N	00	N
99	20240612	150543	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95300	1800	2	1.93	27603301200	284288	262.68	96000	100300	94600	121500	65500	93500	97096.27	8.09	0	-14638	95966	94732	93666	92432	91366	95350	93050	208	28000	500	67320	100	1	41596653	39642	186.13	10.08	12	0.68	512.00	9454.00	133300	20240103	-28.51	57785	20231020	64.92	133300	-28.51	20240103	87700	8.67	20240417	133300	-28.51	20240103	60600	57.26	20231020	2.23	N	068760	500	207 억		3366680	N	N	1223	N	00	N
100	20240612	140539	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95400	1900	2	2.03	26047482600	267932	247.56	96000	100300	94800	121500	65500	93500	97216.78	8.09	0	-11710	95966	94732	93666	92432	91366	95350	93050	208	28000	500	67320	100	1	41596653	39683	186.33	10.09	12	0.64	512.00	9454.00	133300	20240103	-28.43	57785	20231020	65.09	133300	-28.43	20240103	87700	8.78	20240417	133300	-28.43	20240103	60600	57.43	20231020	2.23	N	068760	500	207 억		3366680	N	N	1223	N	00	N
101	20240612	130538	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95600	2100	2	2.25	23948866900	245957	227.26	96000	100300	95100	121500	65500	93500	97370.15	8.09	0	-8184	95966	94732	93666	92432	91366	95350	93050	208	28000	500	67320	100	1	41596653	39766	186.72	10.11	12	0.59	512.00	9454.00	133300	20240103	-28.28	57785	20231020	65.44	133300	-28.28	20240103	87700	9.01	20240417	133300	-28.28	20240103	60600	57.76	20231020	2.23	N	068760	500	207 억		3366680	N	N	1223	N	00	N
102	20240612	120536	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	96100	2600	2	2.78	22866215900	234655	216.82	96000	100300	95100	121500	65500	93500	97446.12	8.09	0	-8387	95966	94732	93666	92432	91366	95350	93050	208	28000	500	67320	100	1	41596653	39974	187.70	10.17	12	0.56	512.00	9454.00	133300	20240103	-27.91	57785	20231020	66.31	133300	-27.91	20240103	87700	9.58	20240417	133300	-27.91	20240103	60600	58.58	20231020	2.23	N	068760	500	207 억		3366680	N	N	1223	N	00	N
103	20240612	110537	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95300	1800	2	1.93	21371792600	219063	202.41	96000	100300	95100	121500	65500	93500	97560.05	8.09	0	-6213	95966	94732	93666	92432	91366	95350	93050	208	28000	500	67320	100	1	41596653	39642	186.13	10.08	12	0.53	512.00	9454.00	133300	20240103	-28.51	57785	20231020	64.92	133300	-28.51	20240103	87700	8.67	20240417	133300	-28.51	20240103	60600	57.26	20231020	2.23	N	068760	500	207 억		3366680	N	N	1223	N	00	N
104	20240612	100538	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	95900	2400	2	2.57	18272212600	186592	172.41	96000	100300	95300	121500	65500	93500	97926.05	8.09	0	4499	95966	94732	93666	92432	91366	95350	93050	208	28000	500	67320	100	1	41596653	39891	187.30	10.14	12	0.45	512.00	9454.00	133300	20240103	-28.06	57785	20231020	65.96	133300	-28.06	20240103	87700	9.35	20240417	133300	-28.06	20240103	60600	58.25	20231020	2.23	N	068760	500	207 억		3366680	N	N	1223	N	00	N
105	20240612	090538	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	99100	5600	2	5.99	8615198100	87310	80.67	96000	100300	95300	121500	65500	93500	98673.73	8.09	0	9141	95966	94732	93666	92432	91366	95350	93050	208	28000	500	67320	100	1	41596653	41222	193.55	10.48	12	0.21	512.00	9454.00	133300	20240103	-25.66	57785	20231020	71.50	133300	-25.66	20240103	87700	13.00	20240417	133300	-25.66	20240103	60600	63.53	20231020	2.23	N	068760	500	207 억		3366680	N	N	1223	N	00	N
106	20240610	160532	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93100	-600	5	-0.64	6621109300	71593	100.49	92400	93500	91500	121800	65600	93700	92478.54	8.10	0	-4038	95966	94832	93666	92532	91366	94250	91950	208	28100	500	67460	100	1	41596653	38726	181.84	9.85	12	0.17	512.00	9454.00	133300	20240103	-30.16	57785	20231020	61.11	133300	-30.16	20240103	87700	6.16	20240417	133300	-30.16	20240103	60600	53.63	20231020	2.23	N	068760	500	207 억		3367401	N	N	1308	N	00	N
107	20240610	150539	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92800	-900	5	-0.96	5788195700	62630	87.91	92400	93500	91500	121800	65600	93700	92416.21	8.10	0	-4526	95966	94832	93666	92532	91366	94250	91950	208	28100	500	67460	100	1	41596653	38602	181.25	9.82	12	0.15	512.00	9454.00	133300	20240103	-30.38	57785	20231020	60.60	133300	-30.38	20240103	87700	5.82	20240417	133300	-30.38	20240103	60600	53.14	20231020	2.23	N	068760	500	207 억		3367401	N	N	2866	N	00	N
108	20240610	140534	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93000	-700	5	-0.75	5097475600	55199	77.48	92400	93500	91500	121800	65600	93700	92344.03	8.10	0	-5973	95966	94832	93666	92532	91366	94250	91950	208	28100	500	67460	100	1	41596653	38685	181.64	9.84	12	0.13	512.00	9454.00	133300	20240103	-30.23	57785	20231020	60.94	133300	-30.23	20240103	87700	6.04	20240417	133300	-30.23	20240103	60600	53.47	20231020	2.23	N	068760	500	207 억		3367401	N	N	2866	N	00	N
109	20240610	130533	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93100	-600	5	-0.64	4467976600	48445	68.00	92400	93500	91500	121800	65600	93700	92223.83	8.10	0	-6767	95966	94832	93666	92532	91366	94250	91950	208	28100	500	67460	100	1	41596653	38726	181.84	9.85	12	0.12	512.00	9454.00	133300	20240103	-30.16	57785	20231020	61.11	133300	-30.16	20240103	87700	6.16	20240417	133300	-30.16	20240103	60600	53.63	20231020	2.23	N	068760	500	207 억		3367401	N	N	2866	N	00	N
110	20240610	120534	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93200	-500	5	-0.53	3997771300	43382	60.89	92400	93500	91500	121800	65600	93700	92148.08	8.10	0	-7958	95966	94832	93666	92532	91366	94250	91950	208	28100	500	67460	100	1	41596653	38768	182.03	9.86	12	0.10	512.00	9454.00	133300	20240103	-30.08	57785	20231020	61.29	133300	-30.08	20240103	87700	6.27	20240417	133300	-30.08	20240103	60600	53.80	20231020	2.23	N	068760	500	207 억		3367401	N	N	2866	N	00	N
111	20240610	110537	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92900	-800	5	-0.85	3369151600	36636	51.42	92400	92900	91500	121800	65600	93700	91956.63	8.10	0	-7030	95966	94832	93666	92532	91366	94250	91950	208	28100	500	67460	100	1	41596653	38643	181.45	9.83	12	0.09	512.00	9454.00	133300	20240103	-30.31	57785	20231020	60.77	133300	-30.31	20240103	87700	5.93	20240417	133300	-30.31	20240103	60600	53.30	20231020	2.23	N	068760	500	207 억		3367401	N	N	2866	N	00	N
112	20240610	100532	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91800	-1900	5	-2.03	2602983400	28318	39.75	92400	92900	91500	121800	65600	93700	91911.47	8.10	0	-7510	95966	94832	93666	92532	91366	94250	91950	208	28100	500	67460	100	1	41596653	38186	179.30	9.71	12	0.07	512.00	9454.00	133300	20240103	-31.13	57785	20231020	58.86	133300	-31.13	20240103	87700	4.68	20240417	133300	-31.13	20240103	60600	51.49	20231020	2.23	N	068760	500	207 억		3367401	N	N	2866	N	00	N
113	20240610	090539	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92100	-1600	5	-1.71	635840200	6891	9.67	92400	92900	92000	121800	65600	93700	92243.42	8.10	0	-1326	95966	94832	93666	92532	91366	94250	91950	208	28100	500	67460	100	1	41596653	38311	179.88	9.74	12	0.02	512.00	9454.00	133300	20240103	-30.91	57785	20231020	59.38	133300	-30.91	20240103	87700	5.02	20240417	133300	-30.91	20240103	60600	51.98	20231020	2.23	N	068760	500	207 억		3367401	N	N	2866	N	00	N
114	20240607	160551	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93700	300	2	0.32	6571991800	70364	67.86	94400	94800	92500	121400	65400	93400	93399.53	8.08	0	877	95600	94500	93600	92500	91600	95050	93050	208	28000	500	67240	100	1	41596653	38976	183.01	9.91	12	0.17	512.00	9454.00	133300	20240103	-29.71	57785	20231020	62.15	133300	-29.71	20240103	87700	6.84	20240417	133300	-29.71	20240103	60600	54.62	20231020	2.24	N	068760	500	207 억		3359337	N	N	2866	N	00	N
115	20240607	150556	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93600	200	2	0.21	5741417800	61493	59.30	94400	94800	92500	121400	65400	93400	93367.01	8.08	0	516	95600	94500	93600	92500	91600	95050	93050	208	28000	500	67240	100	1	41596653	38934	182.81	9.90	12	0.15	512.00	9454.00	133300	20240103	-29.78	57785	20231020	61.98	133300	-29.78	20240103	87700	6.73	20240417	133300	-29.78	20240103	60600	54.46	20231020	2.24	N	068760	500	207 억		3359337	N	N	735	N	00	N
116	20240607	140553	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93000	-400	5	-0.43	4496023000	48190	46.47	94400	94800	92500	121400	65400	93400	93297.84	8.08	0	-3825	95600	94500	93600	92500	91600	95050	93050	208	28000	500	67240	100	1	41596653	38685	181.64	9.84	12	0.12	512.00	9454.00	133300	20240103	-30.23	57785	20231020	60.94	133300	-30.23	20240103	87700	6.04	20240417	133300	-30.23	20240103	60600	53.47	20231020	2.24	N	068760	500	207 억		3359337	N	N	735	N	00	N
117	20240607	130547	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93500	100	2	0.11	3873205600	41519	40.04	94400	94800	92500	121400	65400	93400	93287.54	8.08	0	-2426	95600	94500	93600	92500	91600	95050	93050	208	28000	500	67240	100	1	41596653	38893	182.62	9.89	12	0.10	512.00	9454.00	133300	20240103	-29.86	57785	20231020	61.81	133300	-29.86	20240103	87700	6.61	20240417	133300	-29.86	20240103	60600	54.29	20231020	2.24	N	068760	500	207 억		3359337	N	N	735	N	00	N
118	20240607	120552	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93000	-400	5	-0.43	3327309700	35660	34.39	94400	94800	92500	121400	65400	93400	93306.49	8.08	0	-4265	95600	94500	93600	92500	91600	95050	93050	208	28000	500	67240	100	1	41596653	38685	181.64	9.84	12	0.09	512.00	9454.00	133300	20240103	-30.23	57785	20231020	60.94	133300	-30.23	20240103	87700	6.04	20240417	133300	-30.23	20240103	60600	53.47	20231020	2.24	N	068760	500	207 억		3359337	N	N	735	N	00	N
119	20240607	110547	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93100	-300	5	-0.32	2782373000	29808	28.75	94400	94800	92500	121400	65400	93400	93343.16	8.08	0	-6539	95600	94500	93600	92500	91600	95050	93050	208	28000	500	67240	100	1	41596653	38726	181.84	9.85	12	0.07	512.00	9454.00	133300	20240103	-30.16	57785	20231020	61.11	133300	-30.16	20240103	87700	6.16	20240417	133300	-30.16	20240103	60600	53.63	20231020	2.24	N	068760	500	207 억		3359337	N	N	735	N	00	N
120	20240607	100551	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92900	-500	5	-0.54	2045456500	21863	21.08	94400	94800	92500	121400	65400	93400	93557.93	8.08	0	-6457	95600	94500	93600	92500	91600	95050	93050	208	28000	500	67240	100	1	41596653	38643	181.45	9.83	12	0.05	512.00	9454.00	133300	20240103	-30.31	57785	20231020	60.77	133300	-30.31	20240103	87700	5.93	20240417	133300	-30.31	20240103	60600	53.30	20231020	2.24	N	068760	500	207 억		3359337	N	N	735	N	00	N
121	20240607	090549	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93900	500	2	0.54	527604400	5598	5.40	94400	94800	93900	121400	65400	93400	94249.19	8.08	0	-659	95600	94500	93600	92500	91600	95050	93050	208	28000	500	67240	100	1	41596653	39059	183.40	9.93	12	0.01	512.00	9454.00	133300	20240103	-29.56	57785	20231020	62.50	133300	-29.56	20240103	87700	7.07	20240417	133300	-29.56	20240103	60600	54.95	20231020	2.24	N	068760	500	207 억		3359337	N	N	735	N	00	N
122	20240605	160550	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93400	500	2	0.54	9649305400	102803	64.82	93100	94700	92700	120700	65100	92900	93863.67	8.07	0	1176	96433	94666	92333	90566	88233	95550	91450	208	27800	500	66880	100	1	41596653	38851	182.42	9.88	12	0.25	512.00	9454.00	133300	20240103	-29.93	57785	20231020	61.63	133300	-29.93	20240103	87700	6.50	20240417	133300	-29.93	20240103	60600	54.13	20231020	2.23	N	068760	500	207 억		3354803	N	N	735	N	00	N
123	20240605	150545	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93900	1000	2	1.08	8992844700	95788	60.40	93100	94700	92700	120700	65100	92900	93882.79	8.07	0	1782	96433	94666	92333	90566	88233	95550	91450	208	27800	500	66880	100	1	41596653	39059	183.40	9.93	12	0.23	512.00	9454.00	133300	20240103	-29.56	57785	20231020	62.50	133300	-29.56	20240103	87700	7.07	20240417	133300	-29.56	20240103	60600	54.95	20231020	2.23	N	068760	500	207 억		3354803	N	N	1085	N	00	N
124	20240605	140547	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94400	1500	2	1.61	8053287300	85789	54.09	93100	94700	92700	120700	65100	92900	93873.19	8.07	0	4085	96433	94666	92333	90566	88233	95550	91450	208	27800	500	66880	100	1	41596653	39267	184.38	9.99	12	0.21	512.00	9454.00	133300	20240103	-29.18	57785	20231020	63.36	133300	-29.18	20240103	87700	7.64	20240417	133300	-29.18	20240103	60600	55.78	20231020	2.23	N	068760	500	207 억		3354803	N	N	1085	N	00	N
125	20240605	130549	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	94500	1600	2	1.72	6958009500	74170	46.77	93100	94700	92700	120700	65100	92900	93811.64	8.07	0	5444	96433	94666	92333	90566	88233	95550	91450	208	27800	500	66880	100	1	41596653	39309	184.57	10.00	12	0.18	512.00	9454.00	133300	20240103	-29.11	57785	20231020	63.54	133300	-29.11	20240103	87700	7.75	20240417	133300	-29.11	20240103	60600	55.94	20231020	2.23	N	068760	500	207 억		3354803	N	N	1085	N	00	N
126	20240605	120546	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93800	900	2	0.97	4605004000	49236	31.04	93100	94300	92700	120700	65100	92900	93529.21	8.07	0	-3066	96433	94666	92333	90566	88233	95550	91450	208	27800	500	66880	100	1	41596653	39018	183.20	9.92	12	0.12	512.00	9454.00	133300	20240103	-29.63	57785	20231020	62.33	133300	-29.63	20240103	87700	6.96	20240417	133300	-29.63	20240103	60600	54.79	20231020	2.23	N	068760	500	207 억		3354803	N	N	1085	N	00	N
127	20240605	110549	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93800	900	2	0.97	4006564000	42843	27.01	93100	94300	92700	120700	65100	92900	93517.35	8.07	0	-2943	96433	94666	92333	90566	88233	95550	91450	208	27800	500	66880	100	1	41596653	39018	183.20	9.92	12	0.10	512.00	9454.00	133300	20240103	-29.63	57785	20231020	62.33	133300	-29.63	20240103	87700	6.96	20240417	133300	-29.63	20240103	60600	54.79	20231020	2.23	N	068760	500	207 억		3354803	N	N	1085	N	00	N
128	20240605	100548	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93200	300	2	0.32	2991016100	31993	20.17	93100	94300	92700	120700	65100	92900	93489.70	8.07	0	-4378	96433	94666	92333	90566	88233	95550	91450	208	27800	500	66880	100	1	41596653	38768	182.03	9.86	12	0.08	512.00	9454.00	133300	20240103	-30.08	57785	20231020	61.29	133300	-30.08	20240103	87700	6.27	20240417	133300	-30.08	20240103	60600	53.80	20231020	2.23	N	068760	500	207 억		3354803	N	N	1085	N	00	N
129	20240605	090547	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93100	200	2	0.22	828146900	8843	5.58	93100	94300	93000	120700	65100	92900	93649.99	8.07	0	-3128	96433	94666	92333	90566	88233	95550	91450	208	27800	500	66880	100	1	41596653	38726	181.84	9.85	12	0.02	512.00	9454.00	133300	20240103	-30.16	57785	20231020	61.11	133300	-30.16	20240103	87700	6.16	20240417	133300	-30.16	20240103	60600	53.63	20231020	2.23	N	068760	500	207 억		3354803	N	N	1085	N	00	N
130	20240604	160543	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92900	2700	2	2.99	14618972700	157423	219.52	90500	94100	90000	117200	63200	90200	92864.27	8.02	0	15643	92466	91332	90466	89332	88466	90900	88900	208	27000	500	64940	100	1	41596653	38643	181.45	9.83	12	0.38	512.00	9454.00	133300	20240103	-30.31	57785	20231020	60.77	133300	-30.31	20240103	87700	5.93	20240417	133300	-30.31	20240103	60600	53.30	20231020	2.23	N	068760	500	207 억		3334229	N	N	1085	N	00	N
131	20240604	150543	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93000	2800	2	3.10	13962921400	150364	209.68	90500	94100	90000	117200	63200	90200	92860.80	8.02	0	16325	92466	91332	90466	89332	88466	90900	88900	208	27000	500	64940	100	1	41596653	38685	181.64	9.84	12	0.36	512.00	9454.00	133300	20240103	-30.23	57785	20231020	60.94	133300	-30.23	20240103	87700	6.04	20240417	133300	-30.23	20240103	60600	53.47	20231020	2.23	N	068760	500	207 억		3334229	N	N	54	N	00	N
132	20240604	140545	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93600	3400	2	3.77	10946599300	118172	164.79	90500	93800	90000	117200	63200	90200	92632.77	8.02	0	19774	92466	91332	90466	89332	88466	90900	88900	208	27000	500	64940	100	1	41596653	38934	182.81	9.90	12	0.28	512.00	9454.00	133300	20240103	-29.78	57785	20231020	61.98	133300	-29.78	20240103	87700	6.73	20240417	133300	-29.78	20240103	60600	54.46	20231020	2.23	N	068760	500	207 억		3334229	N	N	54	N	00	N
133	20240604	130542	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93100	2900	2	3.22	8667624000	93803	130.81	90500	93400	90000	117200	63200	90200	92402.42	8.02	0	14292	92466	91332	90466	89332	88466	90900	88900	208	27000	500	64940	100	1	41596653	38726	181.84	9.85	12	0.23	512.00	9454.00	133300	20240103	-30.16	57785	20231020	61.11	133300	-30.16	20240103	87700	6.16	20240417	133300	-30.16	20240103	60600	53.63	20231020	2.23	N	068760	500	207 억		3334229	N	N	54	N	00	N
134	20240604	120541	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93100	2900	2	3.22	7579814000	82116	114.51	90500	93400	90000	117200	63200	90200	92306.18	8.02	0	14663	92466	91332	90466	89332	88466	90900	88900	208	27000	500	64940	100	1	41596653	38726	181.84	9.85	12	0.20	512.00	9454.00	133300	20240103	-30.16	57785	20231020	61.11	133300	-30.16	20240103	87700	6.16	20240417	133300	-30.16	20240103	60600	53.63	20231020	2.23	N	068760	500	207 억		3334229	N	N	54	N	00	N
135	20240604	110538	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	93000	2800	2	3.10	6292193200	68286	95.22	90500	93300	90000	117200	63200	90200	92144.70	8.02	0	9848	92466	91332	90466	89332	88466	90900	88900	208	27000	500	64940	100	1	41596653	38685	181.64	9.84	12	0.16	512.00	9454.00	133300	20240103	-30.23	57785	20231020	60.94	133300	-30.23	20240103	87700	6.04	20240417	133300	-30.23	20240103	60600	53.47	20231020	2.23	N	068760	500	207 억		3334229	N	N	54	N	00	N
136	20240604	100541	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	92800	2600	2	2.88	3924347400	42798	59.68	90500	93200	90000	117200	63200	90200	91694.64	8.02	0	8041	92466	91332	90466	89332	88466	90900	88900	208	27000	500	64940	100	1	41596653	38602	181.25	9.82	12	0.10	512.00	9454.00	133300	20240103	-30.38	57785	20231020	60.60	133300	-30.38	20240103	87700	5.82	20240417	133300	-30.38	20240103	60600	53.14	20231020	2.23	N	068760	500	207 억		3334229	N	N	54	N	00	N
137	20240604	090542	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90000	-200	5	-0.22	435582700	4815	6.71	90500	91000	90000	117200	63200	90200	90463.70	8.02	0	-1252	92466	91332	90466	89332	88466	90900	88900	208	27000	500	64940	100	1	41596653	37437	175.78	9.52	12	0.01	512.00	9454.00	133300	20240103	-32.48	57785	20231020	55.75	133300	-32.48	20240103	87700	2.62	20240417	133300	-32.48	20240103	60600	48.51	20231020	2.23	N	068760	500	207 억		3334229	N	N	54	N	00	N
138	20240603	160535	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90200	1000	2	1.12	6436626500	70979	58.18	90700	91600	89600	115900	62500	89200	90685.43	8.00	0	7714	92733	90966	90033	88266	87333	90500	87800	208	26700	500	64220	100	1	41596653	37520	176.17	9.54	12	0.17	512.00	9454.00	133300	20240103	-32.33	57785	20231020	56.10	133300	-32.33	20240103	87700	2.85	20240417	133300	-32.33	20240103	60600	48.84	20231020	2.24	N	068760	500	207 억		3329785	N	N	54	N	00	N
139	20240603	150537	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90400	1200	2	1.35	5456666800	60125	49.28	90700	91600	89600	115900	62500	89200	90755.66	8.00	0	8958	92733	90966	90033	88266	87333	90500	87800	208	26700	500	64220	100	1	41596653	37603	176.56	9.56	12	0.14	512.00	9454.00	133300	20240103	-32.18	57785	20231020	56.44	133300	-32.18	20240103	87700	3.08	20240417	133300	-32.18	20240103	60600	49.17	20231020	2.24	N	068760	500	207 억		3329785	N	N	326	N	00	N
140	20240603	140534	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90500	1300	2	1.46	5050136500	55633	45.60	90700	91600	89600	115900	62500	89200	90776.23	8.00	0	9176	92733	90966	90033	88266	87333	90500	87800	208	26700	500	64220	100	1	41596653	37645	176.76	9.57	12	0.13	512.00	9454.00	133300	20240103	-32.11	57785	20231020	56.62	133300	-32.11	20240103	87700	3.19	20240417	133300	-32.11	20240103	60600	49.34	20231020	2.24	N	068760	500	207 억		3329785	N	N	326	N	00	N
141	20240603	130535	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90600	1400	2	1.57	4589206000	50537	41.42	90700	91600	89600	115900	62500	89200	90809.18	8.00	0	11226	92733	90966	90033	88266	87333	90500	87800	208	26700	500	64220	100	1	41596653	37687	176.95	9.58	12	0.12	512.00	9454.00	133300	20240103	-32.03	57785	20231020	56.79	133300	-32.03	20240103	87700	3.31	20240417	133300	-32.03	20240103	60600	49.50	20231020	2.24	N	068760	500	207 억		3329785	N	N	326	N	00	N
142	20240603	120536	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	90800	1600	2	1.79	4226946100	46549	38.16	90700	91600	89600	115900	62500	89200	90806.76	8.00	0	10790	92733	90966	90033	88266	87333	90500	87800	208	26700	500	64220	100	1	41596653	37770	177.34	9.60	12	0.11	512.00	9454.00	133300	20240103	-31.88	57785	20231020	57.13	133300	-31.88	20240103	87700	3.53	20240417	133300	-31.88	20240103	60600	49.83	20231020	2.24	N	068760	500	207 억		3329785	N	N	326	N	00	N
143	20240603	110532	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91000	1800	2	2.02	3912415100	43083	35.31	90700	91600	89600	115900	62500	89200	90811.52	8.00	0	10614	92733	90966	90033	88266	87333	90500	87800	208	26700	500	64220	100	1	41596653	37853	177.73	9.63	12	0.10	512.00	9454.00	133300	20240103	-31.73	57785	20231020	57.48	133300	-31.73	20240103	87700	3.76	20240417	133300	-31.73	20240103	60600	50.17	20231020	2.24	N	068760	500	207 억		3329785	N	N	326	N	00	N
144	20240603	100530	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	91000	1800	2	2.02	3114965700	34295	28.11	90700	91600	89600	115900	62500	89200	90829.09	8.00	0	12275	92733	90966	90033	88266	87333	90500	87800	208	26700	500	64220	100	1	41596653	37853	177.73	9.63	12	0.08	512.00	9454.00	133300	20240103	-31.73	57785	20231020	57.48	133300	-31.73	20240103	87700	3.76	20240417	133300	-31.73	20240103	60600	50.17	20231020	2.24	N	068760	500	207 억		3329785	N	N	326	N	00	N
145	20240603	090530	55	30.00	KSQ150		제약	N	N	N	Y	40	Y	89900	700	2	0.78	445388200	4939	4.05	90700	90700	89600	115900	62500	89200	90179.99	8.00	0	-143	92733	90966	90033	88266	87333	90500	87800	208	26700	500	64220	100	1	41596653	37395	175.59	9.51	12	0.01	512.00	9454.00	133300	20240103	-32.56	57785	20231020	55.58	133300	-32.56	20240103	87700	2.51	20240417	133300	-32.56	20240103	60600	48.35	20231020	2.24	N	068760	500	207 억		3329785	N	N	326	N	00	N