KissMeData/096530/price/prices-20240401.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	20240430	160750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22150	-150	5	-0.67	2418482050	108665	101.21	22300	22500	22100	28950	15650	22300	22256.31	13.02	0	-25464	22566	22432	22166	22032	21766	22500	22100	261	6650	500	16500	50	1	52225994	11568	1703.85	0.94	12	0.21	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20900	5.98	20240417	30600	-27.61	20240129	19040	16.33	20231019	2.46	N	096530	500	261 억		6802096	N	N	649	N	00	N
3	20240430	150801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22150	-150	5	-0.67	2051519600	92111	85.79	22300	22500	22100	28950	15650	22300	22272.23	13.02	0	-24099	22566	22432	22166	22032	21766	22500	22100	261	6650	500	16500	50	1	52225994	11568	1703.85	0.94	12	0.18	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20900	5.98	20240417	30600	-27.61	20240129	19040	16.33	20231019	2.46	N	096530	500	261 억		6802096	N	N	477	N	00	N
4	20240430	140801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22150	-150	5	-0.67	1566852850	70254	65.44	22300	22500	22150	28950	15650	22300	22302.69	13.02	0	-17388	22566	22432	22166	22032	21766	22500	22100	261	6650	500	16500	50	1	52225994	11568	1703.85	0.94	12	0.13	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20900	5.98	20240417	30600	-27.61	20240129	19040	16.33	20231019	2.46	N	096530	500	261 억		6802096	N	N	477	N	00	N
5	20240430	130758	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	-50	5	-0.22	1176541100	52684	49.07	22300	22500	22250	28950	15650	22300	22332.09	13.02	0	-6329	22566	22432	22166	22032	21766	22500	22100	261	6650	500	16500	50	1	52225994	11620	1711.54	0.95	12	0.10	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20900	6.46	20240417	30600	-27.29	20240129	19040	16.86	20231019	2.46	N	096530	500	261 억		6802096	N	N	477	N	00	N
6	20240430	120759	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	0	3	0.00	976921450	43724	40.73	22300	22500	22250	28950	15650	22300	22342.99	13.02	0	-3054	22566	22432	22166	22032	21766	22500	22100	261	6650	500	16500	50	1	52225994	11646	1715.38	0.95	12	0.08	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.46	N	096530	500	261 억		6802096	N	N	477	N	00	N
7	20240430	110756	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	0	3	0.00	808765000	36199	33.72	22300	22500	22250	28950	15650	22300	22342.28	13.02	0	-313	22566	22432	22166	22032	21766	22500	22100	261	6650	500	16500	50	1	52225994	11646	1715.38	0.95	12	0.07	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.46	N	096530	500	261 억		6802096	N	N	477	N	00	N
8	20240430	100758	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22350	50	2	0.22	642119700	28743	26.77	22300	22500	22250	28950	15650	22300	22340.15	13.02	0	1813	22566	22432	22166	22032	21766	22500	22100	261	6650	500	16500	50	1	52225994	11673	1719.23	0.95	12	0.06	13.00	23526.00	30600	20240129	-26.96	19040	20231019	17.38	30600	-26.96	20240129	20900	6.94	20240417	30600	-26.96	20240129	19040	17.38	20231019	2.46	N	096530	500	261 억		6802096	N	N	477	N	00	N
9	20240430	090808	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22350	50	2	0.22	216960250	9718	9.05	22300	22450	22250	28950	15650	22300	22325.81	13.02	0	711	22566	22432	22166	22032	21766	22500	22100	261	6650	500	16500	50	1	52225994	11673	1719.23	0.95	12	0.02	13.00	23526.00	30600	20240129	-26.96	19040	20231019	17.38	30600	-26.96	20240129	20900	6.94	20240417	30600	-26.96	20240129	19040	17.38	20231019	2.46	N	096530	500	261 억		6802096	N	N	477	N	00	N
10	20240429	160747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	400	2	1.83	2361820550	106673	148.88	22100	22300	21900	28450	15350	21900	22140.56	12.95	0	33201	22366	22132	21966	21732	21566	22050	21650	261	6550	500	16200	50	1	52225994	11646	1715.38	0.95	12	0.20	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.47	N	096530	500	261 억		6763429	N	N	477	N	00	N
11	20240429	150758	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	400	2	1.83	1983205400	89686	125.18	22100	22300	21900	28450	15350	21900	22112.76	12.95	0	24383	22366	22132	21966	21732	21566	22050	21650	261	6550	500	16200	50	1	52225994	11646	1715.38	0.95	12	0.17	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.47	N	096530	500	261 억		6763429	N	N	399	N	00	N
12	20240429	140725	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	300	2	1.37	1573254250	71232	99.42	22100	22300	21900	28450	15350	21900	22086.34	12.95	0	20233	22366	22132	21966	21732	21566	22050	21650	261	6550	500	16200	50	1	52225994	11594	1707.69	0.94	12	0.14	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.47	N	096530	500	261 억		6763429	N	N	399	N	00	N
13	20240429	130757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22050	150	2	0.68	1351200200	61194	85.41	22100	22300	21900	28450	15350	21900	22080.60	12.95	0	16734	22366	22132	21966	21732	21566	22050	21650	261	6550	500	16200	50	1	52225994	11516	1696.15	0.94	12	0.12	13.00	23526.00	30600	20240129	-27.94	19040	20231019	15.81	30600	-27.94	20240129	20900	5.50	20240417	30600	-27.94	20240129	19040	15.81	20231019	2.47	N	096530	500	261 억		6763429	N	N	399	N	00	N
14	20240429	120757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22050	150	2	0.68	1089572850	49300	68.81	22100	22300	21900	28450	15350	21900	22100.87	12.95	0	14863	22366	22132	21966	21732	21566	22050	21650	261	6550	500	16200	50	1	52225994	11516	1696.15	0.94	12	0.09	13.00	23526.00	30600	20240129	-27.94	19040	20231019	15.81	30600	-27.94	20240129	20900	5.50	20240417	30600	-27.94	20240129	19040	15.81	20231019	2.47	N	096530	500	261 억		6763429	N	N	399	N	00	N
15	20240429	110731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22150	250	2	1.14	979432550	44309	61.84	22100	22300	21900	28450	15350	21900	22104.60	12.95	0	13951	22366	22132	21966	21732	21566	22050	21650	261	6550	500	16200	50	1	52225994	11568	1703.85	0.94	12	0.08	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20900	5.98	20240417	30600	-27.61	20240129	19040	16.33	20231019	2.47	N	096530	500	261 억		6763429	N	N	399	N	00	N
16	20240429	100757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22100	200	2	0.91	598372850	27023	37.72	22100	22300	21900	28450	15350	21900	22143.09	12.95	0	8358	22366	22132	21966	21732	21566	22050	21650	261	6550	500	16200	50	1	52225994	11542	1700.00	0.94	12	0.05	13.00	23526.00	30600	20240129	-27.78	19040	20231019	16.07	30600	-27.78	20240129	20900	5.74	20240417	30600	-27.78	20240129	19040	16.07	20231019	2.47	N	096530	500	261 억		6763429	N	N	399	N	00	N
17	20240429	090757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22100	200	2	0.91	77585150	3513	4.90	22100	22200	21900	28450	15350	21900	22085.16	12.95	0	1083	22366	22132	21966	21732	21566	22050	21650	261	6550	500	16200	50	1	52225994	11542	1700.00	0.94	12	0.01	13.00	23526.00	30600	20240129	-27.78	19040	20231019	16.07	30600	-27.78	20240129	20900	5.74	20240417	30600	-27.78	20240129	19040	16.07	20231019	2.47	N	096530	500	261 억		6763429	N	N	399	N	00	N
18	20240426	160753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21900	0	3	0.00	1547774550	70600	105.97	21950	22200	21800	28450	15350	21900	21923.23	12.95	0	-811	22566	22232	22066	21732	21566	22150	21650	261	6550	500	16200	50	1	52225994	11437	1684.62	0.93	12	0.14	13.00	23526.00	30600	20240129	-28.43	19040	20231019	15.02	30600	-28.43	20240129	20900	4.78	20240417	30600	-28.43	20240129	19040	15.02	20231019	2.47	N	096530	500	261 억		6763818	N	N	399	N	00	N
19	20240426	150754	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21900	0	3	0.00	1388405550	63313	95.03	21950	22200	21800	28450	15350	21900	21929.23	12.95	0	-1467	22566	22232	22066	21732	21566	22150	21650	261	6550	500	16200	50	1	52225994	11437	1684.62	0.93	12	0.12	13.00	23526.00	30600	20240129	-28.43	19040	20231019	15.02	30600	-28.43	20240129	20900	4.78	20240417	30600	-28.43	20240129	19040	15.02	20231019	2.47	N	096530	500	261 억		6763818	N	N	82	N	00	N
20	20240426	140751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21950	50	2	0.23	988002350	45008	67.56	21950	22200	21800	28450	15350	21900	21951.71	12.95	0	-720	22566	22232	22066	21732	21566	22150	21650	261	6550	500	16200	50	1	52225994	11464	1688.46	0.93	12	0.09	13.00	23526.00	30600	20240129	-28.27	19040	20231019	15.28	30600	-28.27	20240129	20900	5.02	20240417	30600	-28.27	20240129	19040	15.28	20231019	2.47	N	096530	500	261 억		6763818	N	N	82	N	00	N
21	20240426	130753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21950	50	2	0.23	860554900	39192	58.83	21950	22200	21800	28450	15350	21900	21957.41	12.95	0	-1788	22566	22232	22066	21732	21566	22150	21650	261	6550	500	16200	50	1	52225994	11464	1688.46	0.93	12	0.08	13.00	23526.00	30600	20240129	-28.27	19040	20231019	15.28	30600	-28.27	20240129	20900	5.02	20240417	30600	-28.27	20240129	19040	15.28	20231019	2.47	N	096530	500	261 억		6763818	N	N	82	N	00	N
22	20240426	120751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21900	0	3	0.00	762125500	34703	52.09	21950	22200	21800	28450	15350	21900	21961.37	12.95	0	-1319	22566	22232	22066	21732	21566	22150	21650	261	6550	500	16200	50	1	52225994	11437	1684.62	0.93	12	0.07	13.00	23526.00	30600	20240129	-28.43	19040	20231019	15.02	30600	-28.43	20240129	20900	4.78	20240417	30600	-28.43	20240129	19040	15.02	20231019	2.47	N	096530	500	261 억		6763818	N	N	82	N	00	N
23	20240426	110751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21900	0	3	0.00	653570500	29738	44.64	21950	22200	21800	28450	15350	21900	21977.62	12.95	0	-651	22566	22232	22066	21732	21566	22150	21650	261	6550	500	16200	50	1	52225994	11437	1684.62	0.93	12	0.06	13.00	23526.00	30600	20240129	-28.43	19040	20231019	15.02	30600	-28.43	20240129	20900	4.78	20240417	30600	-28.43	20240129	19040	15.02	20231019	2.47	N	096530	500	261 억		6763818	N	N	82	N	00	N
24	20240426	100750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21950	50	2	0.23	381360650	17309	25.98	21950	22200	21900	28450	15350	21900	22032.51	12.95	0	1333	22566	22232	22066	21732	21566	22150	21650	261	6550	500	16200	50	1	52225994	11464	1688.46	0.93	12	0.03	13.00	23526.00	30600	20240129	-28.27	19040	20231019	15.28	30600	-28.27	20240129	20900	5.02	20240417	30600	-28.27	20240129	19040	15.28	20231019	2.47	N	096530	500	261 억		6763818	N	N	82	N	00	N
25	20240426	090755	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22100	200	2	0.91	95749950	4348	6.53	21950	22150	21900	28450	15350	21900	22021.61	12.95	0	844	22566	22232	22066	21732	21566	22150	21650	261	6550	500	16200	50	1	52225994	11542	1700.00	0.94	12	0.01	13.00	23526.00	30600	20240129	-27.78	19040	20231019	16.07	30600	-27.78	20240129	20900	5.74	20240417	30600	-27.78	20240129	19040	16.07	20231019	2.47	N	096530	500	261 억		6763818	N	N	82	N	00	N
26	20240425	160747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21900	-300	5	-1.35	1460541400	66256	47.73	21950	22400	21900	28850	15550	22200	22047.41	12.95	0	-2162	22500	22350	22200	22050	21900	22275	21975	261	6650	500	16420	50	1	52225994	11437	1684.62	0.93	12	0.13	13.00	23526.00	30600	20240129	-28.43	19040	20231019	15.02	30600	-28.43	20240129	20900	4.78	20240417	30600	-28.43	20240129	19040	15.02	20231019	2.48	N	096530	500	261 억		6764226	N	N	82	N	00	N
27	20240425	150752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22050	-150	5	-0.68	1191455300	53990	38.90	21950	22400	21900	28850	15550	22200	22068.07	12.95	0	-4032	22500	22350	22200	22050	21900	22275	21975	261	6650	500	16420	50	1	52225994	11516	1696.15	0.94	12	0.10	13.00	23526.00	30600	20240129	-27.94	19040	20231019	15.81	30600	-27.94	20240129	20900	5.50	20240417	30600	-27.94	20240129	19040	15.81	20231019	2.48	N	096530	500	261 억		6764226	N	N	90	N	00	N
28	20240425	140748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22100	-100	5	-0.45	976029950	44205	31.85	21950	22400	21900	28850	15550	22200	22079.62	12.95	0	-4068	22500	22350	22200	22050	21900	22275	21975	261	6650	500	16420	50	1	52225994	11542	1700.00	0.94	12	0.08	13.00	23526.00	30600	20240129	-27.78	19040	20231019	16.07	30600	-27.78	20240129	20900	5.74	20240417	30600	-27.78	20240129	19040	16.07	20231019	2.48	N	096530	500	261 억		6764226	N	N	90	N	00	N
29	20240425	130751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22050	-150	5	-0.68	910376300	41228	29.70	21950	22400	21900	28850	15550	22200	22081.50	12.95	0	-4055	22500	22350	22200	22050	21900	22275	21975	261	6650	500	16420	50	1	52225994	11516	1696.15	0.94	12	0.08	13.00	23526.00	30600	20240129	-27.94	19040	20231019	15.81	30600	-27.94	20240129	20900	5.50	20240417	30600	-27.94	20240129	19040	15.81	20231019	2.48	N	096530	500	261 억		6764226	N	N	90	N	00	N
30	20240425	120747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22050	-150	5	-0.68	839291250	38002	27.38	21950	22400	21900	28850	15550	22200	22085.44	12.95	0	-4191	22500	22350	22200	22050	21900	22275	21975	261	6650	500	16420	50	1	52225994	11516	1696.15	0.94	12	0.07	13.00	23526.00	30600	20240129	-27.94	19040	20231019	15.81	30600	-27.94	20240129	20900	5.50	20240417	30600	-27.94	20240129	19040	15.81	20231019	2.48	N	096530	500	261 억		6764226	N	N	90	N	00	N
31	20240425	110749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	0	3	0.00	553645050	25105	18.09	21950	22200	21900	28850	15550	22200	22053.17	12.95	0	-3773	22500	22350	22200	22050	21900	22275	21975	261	6650	500	16420	50	1	52225994	11594	1707.69	0.94	12	0.05	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.48	N	096530	500	261 억		6764226	N	N	90	N	00	N
32	20240425	100749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22150	-50	5	-0.23	351731750	15969	11.50	21950	22200	21900	28850	15550	22200	22025.89	12.95	0	-3015	22500	22350	22200	22050	21900	22275	21975	261	6650	500	16420	50	1	52225994	11568	1703.85	0.94	12	0.03	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20900	5.98	20240417	30600	-27.61	20240129	19040	16.33	20231019	2.48	N	096530	500	261 억		6764226	N	N	90	N	00	N
33	20240425	090751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22050	-150	5	-0.68	77892200	3545	2.55	21950	22100	21900	28850	15550	22200	21972.28	12.95	0	-1652	22500	22350	22200	22050	21900	22275	21975	261	6650	500	16420	50	1	52225994	11516	1696.15	0.94	12	0.01	13.00	23526.00	30600	20240129	-27.94	19040	20231019	15.81	30600	-27.94	20240129	20900	5.50	20240417	30600	-27.94	20240129	19040	15.81	20231019	2.48	N	096530	500	261 억		6764226	N	N	90	N	00	N
34	20240424	160735	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	100	2	0.45	3074501700	138355	104.51	22300	22350	22050	28700	15500	22100	22221.86	12.95	0	-2778	22400	22250	21950	21800	21500	22325	21875	261	6600	500	16350	50	1	52225994	11594	1707.69	0.94	12	0.26	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.45	N	096530	500	261 억		6764299	N	N	90	N	00	N
35	20240424	150746	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	200	2	0.90	2898114900	130426	98.52	22300	22350	22050	28700	15500	22100	22220.38	12.95	0	-1162	22400	22250	21950	21800	21500	22325	21875	261	6600	500	16350	50	1	52225994	11646	1715.38	0.95	12	0.25	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.45	N	096530	500	261 억		6764299	N	N	36	N	00	N
36	20240424	140745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	100	2	0.45	2337254750	105233	79.49	22300	22350	22050	28700	15500	22100	22210.28	12.95	0	-3049	22400	22250	21950	21800	21500	22325	21875	261	6600	500	16350	50	1	52225994	11594	1707.69	0.94	12	0.20	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.45	N	096530	500	261 억		6764299	N	N	36	N	00	N
37	20240424	130750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	200	2	0.90	1950035250	87794	66.32	22300	22350	22050	28700	15500	22100	22211.49	12.95	0	-2857	22400	22250	21950	21800	21500	22325	21875	261	6600	500	16350	50	1	52225994	11646	1715.38	0.95	12	0.17	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.45	N	096530	500	261 억		6764299	N	N	36	N	00	N
38	20240424	120746	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	200	2	0.90	1649540400	74300	56.13	22300	22350	22050	28700	15500	22100	22201.08	12.95	0	-844	22400	22250	21950	21800	21500	22325	21875	261	6600	500	16350	50	1	52225994	11646	1715.38	0.95	12	0.14	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.45	N	096530	500	261 억		6764299	N	N	36	N	00	N
39	20240424	110745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	150	2	0.68	1227174900	55339	41.80	22300	22350	22050	28700	15500	22100	22175.59	12.95	0	-2256	22400	22250	21950	21800	21500	22325	21875	261	6600	500	16350	50	1	52225994	11620	1711.54	0.95	12	0.11	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20900	6.46	20240417	30600	-27.29	20240129	19040	16.86	20231019	2.45	N	096530	500	261 억		6764299	N	N	36	N	00	N
40	20240424	100743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	100	2	0.45	567179800	25546	19.30	22300	22350	22100	28700	15500	22100	22202.29	12.95	0	-1382	22400	22250	21950	21800	21500	22325	21875	261	6600	500	16350	50	1	52225994	11594	1707.69	0.94	12	0.05	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.45	N	096530	500	261 억		6764299	N	N	36	N	00	N
41	20240424	090746	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	150	2	0.68	189987350	8535	6.45	22300	22350	22200	28700	15500	22100	22259.79	12.95	0	-127	22400	22250	21950	21800	21500	22325	21875	261	6600	500	16350	50	1	52225994	11620	1711.54	0.95	12	0.02	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20900	6.46	20240417	30600	-27.29	20240129	19040	16.86	20231019	2.45	N	096530	500	261 억		6764299	N	N	36	N	00	N
42	20240423	160722	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22100	200	2	0.91	2895395050	132025	87.21	21750	22100	21650	28450	15350	21900	21930.06	12.91	0	9836	22400	22150	21850	21600	21300	22275	21725	261	6550	500	16200	50	1	52225994	11542	1700.00	0.94	12	0.25	13.00	23526.00	30600	20240129	-27.78	19040	20231019	16.07	30600	-27.78	20240129	20900	5.74	20240417	30600	-27.78	20240129	19040	16.07	20231019	2.47	N	096530	500	261 억		6744398	N	N	36	N	00	N
43	20240423	150743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22050	150	2	0.68	2686101150	122541	80.94	21750	22100	21650	28450	15350	21900	21920.02	12.91	0	8036	22400	22150	21850	21600	21300	22275	21725	261	6550	500	16200	50	1	52225994	11516	1696.15	0.94	12	0.23	13.00	23526.00	30600	20240129	-27.94	19040	20231019	15.81	30600	-27.94	20240129	20900	5.50	20240417	30600	-27.94	20240129	19040	15.81	20231019	2.47	N	096530	500	261 억		6744398	N	N	64	N	00	N
44	20240423	140742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22000	100	2	0.46	2252842050	102826	67.92	21750	22100	21650	28450	15350	21900	21909.26	12.91	0	8247	22400	22150	21850	21600	21300	22275	21725	261	6550	500	16200	50	1	52225994	11490	1692.31	0.94	12	0.20	13.00	23526.00	30600	20240129	-28.10	19040	20231019	15.55	30600	-28.10	20240129	20900	5.26	20240417	30600	-28.10	20240129	19040	15.55	20231019	2.47	N	096530	500	261 억		6744398	N	N	64	N	00	N
45	20240423	130740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22000	100	2	0.46	1898321400	86663	57.25	21750	22100	21650	28450	15350	21900	21904.64	12.91	0	8481	22400	22150	21850	21600	21300	22275	21725	261	6550	500	16200	50	1	52225994	11490	1692.31	0.94	12	0.17	13.00	23526.00	30600	20240129	-28.10	19040	20231019	15.55	30600	-28.10	20240129	20900	5.26	20240417	30600	-28.10	20240129	19040	15.55	20231019	2.47	N	096530	500	261 억		6744398	N	N	64	N	00	N
46	20240423	120741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22000	100	2	0.46	1571742350	71806	47.43	21750	22100	21650	28450	15350	21900	21888.73	12.91	0	9461	22400	22150	21850	21600	21300	22275	21725	261	6550	500	16200	50	1	52225994	11490	1692.31	0.94	12	0.14	13.00	23526.00	30600	20240129	-28.10	19040	20231019	15.55	30600	-28.10	20240129	20900	5.26	20240417	30600	-28.10	20240129	19040	15.55	20231019	2.47	N	096530	500	261 억		6744398	N	N	64	N	00	N
47	20240423	110742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21950	50	2	0.23	1225717700	56061	37.03	21750	22050	21650	28450	15350	21900	21864.00	12.91	0	6009	22400	22150	21850	21600	21300	22275	21725	261	6550	500	16200	50	1	52225994	11464	1688.46	0.93	12	0.11	13.00	23526.00	30600	20240129	-28.27	19040	20231019	15.28	30600	-28.27	20240129	20900	5.02	20240417	30600	-28.27	20240129	19040	15.28	20231019	2.47	N	096530	500	261 억		6744398	N	N	64	N	00	N
48	20240423	100741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21950	50	2	0.23	784456700	35907	23.72	21750	22000	21650	28450	15350	21900	21846.90	12.91	0	4378	22400	22150	21850	21600	21300	22275	21725	261	6550	500	16200	50	1	52225994	11464	1688.46	0.93	12	0.07	13.00	23526.00	30600	20240129	-28.27	19040	20231019	15.28	30600	-28.27	20240129	20900	5.02	20240417	30600	-28.27	20240129	19040	15.28	20231019	2.47	N	096530	500	261 억		6744398	N	N	64	N	00	N
49	20240423	090741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21950	50	2	0.23	145585350	6696	4.42	21750	21950	21650	28450	15350	21900	21742.14	12.91	0	-1320	22400	22150	21850	21600	21300	22275	21725	261	6550	500	16200	50	1	52225994	11464	1688.46	0.93	12	0.01	13.00	23526.00	30600	20240129	-28.27	19040	20231019	15.28	30600	-28.27	20240129	20900	5.02	20240417	30600	-28.27	20240129	19040	15.28	20231019	2.47	N	096530	500	261 억		6744398	N	N	64	N	00	N
50	20240422	160739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21900	450	2	2.10	3299926350	151044	108.31	21700	22100	21550	27850	15050	21450	21847.34	12.95	0	-8415	22283	21866	21533	21116	20783	22075	21325	261	6400	500	15870	50	1	52225994	11437	1684.62	0.93	12	0.29	13.00	23526.00	30600	20240129	-28.43	19040	20231019	15.02	30600	-28.43	20240129	20900	4.78	20240417	30600	-28.43	20240129	19040	15.02	20231019	2.48	N	096530	500	261 억		6763642	N	N	64	N	00	N
51	20240422	150738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21900	450	2	2.10	2995332000	137143	98.34	21700	22100	21550	27850	15050	21450	21840.94	12.95	0	-6476	22283	21866	21533	21116	20783	22075	21325	261	6400	500	15870	50	1	52225994	11437	1684.62	0.93	12	0.26	13.00	23526.00	30600	20240129	-28.43	19040	20231019	15.02	30600	-28.43	20240129	20900	4.78	20240417	30600	-28.43	20240129	19040	15.02	20231019	2.48	N	096530	500	261 억		6763642	N	N	340	N	00	N
52	20240422	140738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21800	350	2	1.63	2509850000	114933	82.42	21700	22100	21550	27850	15050	21450	21837.51	12.95	0	-7937	22283	21866	21533	21116	20783	22075	21325	261	6400	500	15870	50	1	52225994	11385	1676.92	0.93	12	0.22	13.00	23526.00	30600	20240129	-28.76	19040	20231019	14.50	30600	-28.76	20240129	20900	4.31	20240417	30600	-28.76	20240129	19040	14.50	20231019	2.48	N	096530	500	261 억		6763642	N	N	340	N	00	N
53	20240422	130736	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21850	400	2	1.86	2123853250	97276	69.76	21700	22100	21550	27850	15050	21450	21833.27	12.95	0	-4874	22283	21866	21533	21116	20783	22075	21325	261	6400	500	15870	50	1	52225994	11411	1680.77	0.93	12	0.19	13.00	23526.00	30600	20240129	-28.59	19040	20231019	14.76	30600	-28.59	20240129	20900	4.55	20240417	30600	-28.59	20240129	19040	14.76	20231019	2.48	N	096530	500	261 억		6763642	N	N	340	N	00	N
54	20240422	120736	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21850	400	2	1.86	1926682650	88262	63.29	21700	22100	21550	27850	15050	21450	21829.13	12.95	0	-6298	22283	21866	21533	21116	20783	22075	21325	261	6400	500	15870	50	1	52225994	11411	1680.77	0.93	12	0.17	13.00	23526.00	30600	20240129	-28.59	19040	20231019	14.76	30600	-28.59	20240129	20900	4.55	20240417	30600	-28.59	20240129	19040	14.76	20231019	2.48	N	096530	500	261 억		6763642	N	N	340	N	00	N
55	20240422	110736	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21800	350	2	1.63	1707347900	78197	56.07	21700	22100	21550	27850	15050	21450	21833.93	12.95	0	-4668	22283	21866	21533	21116	20783	22075	21325	261	6400	500	15870	50	1	52225994	11385	1676.92	0.93	12	0.15	13.00	23526.00	30600	20240129	-28.76	19040	20231019	14.50	30600	-28.76	20240129	20900	4.31	20240417	30600	-28.76	20240129	19040	14.50	20231019	2.48	N	096530	500	261 억		6763642	N	N	340	N	00	N
56	20240422	100736	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21750	300	2	1.40	867020500	39898	28.61	21700	21850	21550	27850	15050	21450	21730.93	12.95	0	6310	22283	21866	21533	21116	20783	22075	21325	261	6400	500	15870	50	1	52225994	11359	1673.08	0.92	12	0.08	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20900	4.07	20240417	30600	-28.92	20240129	19040	14.23	20231019	2.48	N	096530	500	261 억		6763642	N	N	340	N	00	N
57	20240422	090737	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21850	400	2	1.86	213996600	9842	7.06	21700	21850	21550	27850	15050	21450	21743.20	12.95	0	3225	22283	21866	21533	21116	20783	22075	21325	261	6400	500	15870	50	1	52225994	11411	1680.77	0.93	12	0.02	13.00	23526.00	30600	20240129	-28.59	19040	20231019	14.76	30600	-28.59	20240129	20900	4.55	20240417	30600	-28.59	20240129	19040	14.76	20231019	2.48	N	096530	500	261 억		6763642	N	N	340	N	00	N
58	20240419	160704	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21450	-50	5	-0.23	2963348300	137548	90.87	21300	21950	21200	27950	15050	21500	21544.36	12.93	0	10909	21966	21732	21366	21132	20766	21850	21250	261	6450	500	15910	50	1	52225994	11202	1650.00	0.91	12	0.26	13.00	23526.00	30600	20240129	-29.90	19040	20231019	12.66	30600	-29.90	20240129	20900	2.63	20240417	30600	-29.90	20240129	19040	12.66	20231019	2.49	N	096530	500	261 억		6752292	N	N	340	N	00	N
59	20240419	150710	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21500	0	3	0.00	2728944100	126638	83.66	21300	21950	21200	27950	15050	21500	21549.23	12.93	0	12425	21966	21732	21366	21132	20766	21850	21250	261	6450	500	15910	50	1	52225994	11229	1653.85	0.91	12	0.24	13.00	23526.00	30600	20240129	-29.74	19040	20231019	12.92	30600	-29.74	20240129	20900	2.87	20240417	30600	-29.74	20240129	19040	12.92	20231019	2.49	N	096530	500	261 억		6752292	N	N	224	N	00	N
60	20240419	140704	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21550	50	2	0.23	2399455600	111298	73.52	21300	21950	21200	27950	15050	21500	21558.92	12.93	0	9768	21966	21732	21366	21132	20766	21850	21250	261	6450	500	15910	50	1	52225994	11255	1657.69	0.92	12	0.21	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20900	3.11	20240417	30600	-29.58	20240129	19040	13.18	20231019	2.49	N	096530	500	261 억		6752292	N	N	224	N	00	N
61	20240419	130704	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21600	100	2	0.47	2158623500	100143	66.16	21300	21950	21200	27950	15050	21500	21555.50	12.93	0	7216	21966	21732	21366	21132	20766	21850	21250	261	6450	500	15910	50	1	52225994	11281	1661.54	0.92	12	0.19	13.00	23526.00	30600	20240129	-29.41	19040	20231019	13.45	30600	-29.41	20240129	20900	3.35	20240417	30600	-29.41	20240129	19040	13.45	20231019	2.49	N	096530	500	261 억		6752292	N	N	224	N	00	N
62	20240419	120702	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21550	50	2	0.23	1937869250	89902	59.39	21300	21950	21200	27950	15050	21500	21555.45	12.93	0	3505	21966	21732	21366	21132	20766	21850	21250	261	6450	500	15910	50	1	52225994	11255	1657.69	0.92	12	0.17	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20900	3.11	20240417	30600	-29.58	20240129	19040	13.18	20231019	2.49	N	096530	500	261 억		6752292	N	N	224	N	00	N
63	20240419	110709	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21450	-50	5	-0.23	1532956200	71044	46.93	21300	21950	21200	27950	15050	21500	21577.73	12.93	0	-4962	21966	21732	21366	21132	20766	21850	21250	261	6450	500	15910	50	1	52225994	11202	1650.00	0.91	12	0.14	13.00	23526.00	30600	20240129	-29.90	19040	20231019	12.66	30600	-29.90	20240129	20900	2.63	20240417	30600	-29.90	20240129	19040	12.66	20231019	2.49	N	096530	500	261 억		6752292	N	N	224	N	00	N
64	20240419	100707	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21650	150	2	0.70	989103650	45706	30.19	21300	21950	21200	27950	15050	21500	21641.04	12.93	0	-12100	21966	21732	21366	21132	20766	21850	21250	261	6450	500	15910	50	1	52225994	11307	1665.38	0.92	12	0.09	13.00	23526.00	30600	20240129	-29.25	19040	20231019	13.71	30600	-29.25	20240129	20900	3.59	20240417	30600	-29.25	20240129	19040	13.71	20231019	2.49	N	096530	500	261 억		6752292	N	N	224	N	00	N
65	20240419	090701	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21350	-150	5	-0.70	107552300	5037	3.33	21300	21500	21300	27950	15050	21500	21347.83	12.93	0	-2481	21966	21732	21366	21132	20766	21850	21250	261	6450	500	15910	50	1	52225994	11150	1642.31	0.91	12	0.01	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20900	2.15	20240417	30600	-30.23	20240129	19040	12.13	20231019	2.49	N	096530	500	261 억		6752292	N	N	224	N	00	N
66	20240418	160702	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21500	500	2	2.38	3214341850	150127	96.54	21000	21600	21000	27300	14700	21000	21410.79	12.88	0	26669	21600	21300	21100	20800	20600	21200	20700	261	6300	500	15540	50	1	52225994	11229	1653.85	0.91	12	0.29	13.00	23526.00	30600	20240129	-29.74	19040	20231019	12.92	30600	-29.74	20240129	20900	2.87	20240417	30600	-29.74	20240129	19040	12.92	20231019	2.51	N	096530	500	261 억		6725962	N	N	224	N	00	N
67	20240418	150700	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21500	500	2	2.38	2913980350	136172	87.56	21000	21600	21000	27300	14700	21000	21399.56	12.88	0	19860	21600	21300	21100	20800	20600	21200	20700	261	6300	500	15540	50	1	52225994	11229	1653.85	0.91	12	0.26	13.00	23526.00	30600	20240129	-29.74	19040	20231019	12.92	30600	-29.74	20240129	20900	2.87	20240417	30600	-29.74	20240129	19040	12.92	20231019	2.51	N	096530	500	261 억		6725962	N	N	306	N	00	N
68	20240418	140706	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21450	450	2	2.14	2390562800	111849	71.92	21000	21600	21000	27300	14700	21000	21373.47	12.88	0	18110	21600	21300	21100	20800	20600	21200	20700	261	6300	500	15540	50	1	52225994	11202	1650.00	0.91	12	0.21	13.00	23526.00	30600	20240129	-29.90	19040	20231019	12.66	30600	-29.90	20240129	20900	2.63	20240417	30600	-29.90	20240129	19040	12.66	20231019	2.51	N	096530	500	261 억		6725962	N	N	306	N	00	N
69	20240418	130700	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21500	500	2	2.38	2083871950	97571	62.74	21000	21600	21000	27300	14700	21000	21357.87	12.88	0	16458	21600	21300	21100	20800	20600	21200	20700	261	6300	500	15540	50	1	52225994	11229	1653.85	0.91	12	0.19	13.00	23526.00	30600	20240129	-29.74	19040	20231019	12.92	30600	-29.74	20240129	20900	2.87	20240417	30600	-29.74	20240129	19040	12.92	20231019	2.51	N	096530	500	261 억		6725962	N	N	306	N	00	N
70	20240418	120659	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21500	500	2	2.38	1731341550	81138	52.17	21000	21600	21000	27300	14700	21000	21338.66	12.88	0	17276	21600	21300	21100	20800	20600	21200	20700	261	6300	500	15540	50	1	52225994	11229	1653.85	0.91	12	0.16	13.00	23526.00	30600	20240129	-29.74	19040	20231019	12.92	30600	-29.74	20240129	20900	2.87	20240417	30600	-29.74	20240129	19040	12.92	20231019	2.51	N	096530	500	261 억		6725962	N	N	306	N	00	N
71	20240418	110701	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21400	400	2	1.90	1142520650	53675	34.51	21000	21450	21000	27300	14700	21000	21286.45	12.88	0	4540	21600	21300	21100	20800	20600	21200	20700	261	6300	500	15540	50	1	52225994	11176	1646.15	0.91	12	0.10	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20900	2.39	20240417	30600	-30.07	20240129	19040	12.39	20231019	2.51	N	096530	500	261 억		6725962	N	N	306	N	00	N
72	20240418	100702	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21350	350	2	1.67	828845350	38970	25.06	21000	21450	21000	27300	14700	21000	21269.52	12.88	0	-675	21600	21300	21100	20800	20600	21200	20700	261	6300	500	15540	50	1	52225994	11150	1642.31	0.91	12	0.07	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20900	2.15	20240417	30600	-30.23	20240129	19040	12.13	20231019	2.51	N	096530	500	261 억		6725962	N	N	306	N	00	N
73	20240418	090701	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	300	2	1.43	211646050	10024	6.45	21000	21300	21000	27300	14700	21000	21115.11	12.88	0	1901	21600	21300	21100	20800	20600	21200	20700	261	6300	500	15540	50	1	52225994	11124	1638.46	0.91	12	0.02	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20900	1.91	20240417	30600	-30.39	20240129	19040	11.87	20231019	2.51	N	096530	500	261 억		6725962	N	N	306	N	00	N
74	20240417	160655	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21000	0	3	0.00	3259627900	154516	65.36	21050	21400	20900	27300	14700	21000	21098.46	12.93	0	-10140	21900	21450	21200	20750	20500	21325	20625	261	6300	500	15540	50	1	52225994	10967	1615.38	0.89	12	0.30	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20900	0.48	20240417	30600	-31.37	20240129	19040	10.29	20231019	2.54	N	096530	500	261 억		6750784	N	N	306	N	00	N
75	20240417	150707	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21000	0	3	0.00	2718912850	128805	54.48	21050	21400	20900	27300	14700	21000	21108.76	12.93	0	-10720	21900	21450	21200	20750	20500	21325	20625	261	6300	500	15540	50	1	52225994	10967	1615.38	0.89	12	0.25	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20900	0.48	20240417	30600	-31.37	20240129	19040	10.29	20231019	2.54	N	096530	500	261 억		6750784	N	N	883	N	00	N
76	20240417	140700	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21100	100	2	0.48	2176778000	102999	43.57	21050	21400	20900	27300	14700	21000	21133.98	12.93	0	-14403	21900	21450	21200	20750	20500	21325	20625	261	6300	500	15540	50	1	52225994	11020	1623.08	0.90	12	0.20	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20900	0.96	20240417	30600	-31.05	20240129	19040	10.82	20231019	2.54	N	096530	500	261 억		6750784	N	N	883	N	00	N
77	20240417	130704	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20900	-100	5	-0.48	1838849900	86943	36.77	21050	21400	20900	27300	14700	21000	21150.07	12.93	0	-10940	21900	21450	21200	20750	20500	21325	20625	261	6300	500	15540	50	1	52225994	10915	1607.69	0.89	12	0.17	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20900	0.00	20240417	30600	-31.70	20240129	19040	9.77	20231019	2.54	N	096530	500	261 억		6750784	N	N	883	N	00	N
78	20240417	120704	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	150	2	0.71	1322256000	62393	26.39	21050	21400	21050	27300	14700	21000	21192.40	12.93	0	-256	21900	21450	21200	20750	20500	21325	20625	261	6300	500	15540	50	1	52225994	11046	1626.92	0.90	12	0.12	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20950	0.95	20240416	30600	-30.88	20240129	19040	11.08	20231019	2.54	N	096530	500	261 억		6750784	N	N	883	N	00	N
79	20240417	110705	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	150	2	0.71	1104451750	52125	22.05	21050	21400	21050	27300	14700	21000	21188.55	12.93	0	-1361	21900	21450	21200	20750	20500	21325	20625	261	6300	500	15540	50	1	52225994	11046	1626.92	0.90	12	0.10	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20950	0.95	20240416	30600	-30.88	20240129	19040	11.08	20231019	2.54	N	096530	500	261 억		6750784	N	N	883	N	00	N
80	20240417	100700	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	150	2	0.71	745454800	35162	14.87	21050	21400	21050	27300	14700	21000	21200.62	12.93	0	-3025	21900	21450	21200	20750	20500	21325	20625	261	6300	500	15540	50	1	52225994	11046	1626.92	0.90	12	0.07	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20950	0.95	20240416	30600	-30.88	20240129	19040	11.08	20231019	2.54	N	096530	500	261 억		6750784	N	N	883	N	00	N
81	20240417	090658	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21250	250	2	1.19	209766150	9897	4.19	21050	21400	21050	27300	14700	21000	21195.06	12.93	0	163	21900	21450	21200	20750	20500	21325	20625	261	6300	500	15540	50	1	52225994	11098	1634.62	0.90	12	0.02	13.00	23526.00	30600	20240129	-30.56	19040	20231019	11.61	30600	-30.56	20240129	20950	1.43	20240416	30600	-30.56	20240129	19040	11.61	20231019	2.54	N	096530	500	261 억		6750784	N	N	883	N	00	N
82	20240416	160702	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21000	-800	5	-3.67	4912659550	231998	114.50	21600	21650	20950	28300	15300	21800	21176.41	12.89	0	24361	22400	22100	21800	21500	21200	21950	21350	261	6500	500	16130	50	1	52225994	10967	1615.38	0.89	12	0.44	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20950	0.24	20240416	30600	-31.37	20240129	19040	10.29	20231019	2.55	N	096530	500	261 억		6732852	N	N	883	N	00	N
83	20240416	150700	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21050	-750	5	-3.44	4301711550	202940	100.16	21600	21650	20950	28300	15300	21800	21196.69	12.89	0	17231	22400	22100	21800	21500	21200	21950	21350	261	6500	500	16130	50	1	52225994	10994	1619.23	0.89	12	0.39	13.00	23526.00	30600	20240129	-31.21	19040	20231019	10.56	30600	-31.21	20240129	20950	0.48	20240416	30600	-31.21	20240129	19040	10.56	20231019	2.55	N	096530	500	261 억		6732852	N	N	466	N	00	N
84	20240416	140659	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21100	-700	5	-3.21	3949767350	186259	91.92	21600	21650	20950	28300	15300	21800	21205.49	12.89	0	14596	22400	22100	21800	21500	21200	21950	21350	261	6500	500	16130	50	1	52225994	11020	1623.08	0.90	12	0.36	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20950	0.72	20240416	30600	-31.05	20240129	19040	10.82	20231019	2.55	N	096530	500	261 억		6732852	N	N	466	N	00	N
85	20240416	130700	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	-650	5	-2.98	3529850850	166376	82.11	21600	21650	20950	28300	15300	21800	21215.79	12.89	0	10642	22400	22100	21800	21500	21200	21950	21350	261	6500	500	16130	50	1	52225994	11046	1626.92	0.90	12	0.32	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20950	0.95	20240416	30600	-30.88	20240129	19040	11.08	20231019	2.55	N	096530	500	261 억		6732852	N	N	466	N	00	N
86	20240416	120702	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	-650	5	-2.98	3405559050	160503	79.21	21600	21650	20950	28300	15300	21800	21217.71	12.89	0	10761	22400	22100	21800	21500	21200	21950	21350	261	6500	500	16130	50	1	52225994	11046	1626.92	0.90	12	0.31	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20950	0.95	20240416	30600	-30.88	20240129	19040	11.08	20231019	2.55	N	096530	500	261 억		6732852	N	N	466	N	00	N
87	20240416	110659	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21100	-700	5	-3.21	2712683250	127582	62.97	21600	21650	21000	28300	15300	21800	21261.89	12.89	0	1341	22400	22100	21800	21500	21200	21950	21350	261	6500	500	16130	50	1	52225994	11020	1623.08	0.90	12	0.24	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	21000	0.48	20240416	30600	-31.05	20240129	19040	10.82	20231019	2.55	N	096530	500	261 억		6732852	N	N	466	N	00	N
88	20240416	100652	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21250	-550	5	-2.52	1572216150	73599	36.32	21600	21650	21150	28300	15300	21800	21361.39	12.89	0	-909	22400	22100	21800	21500	21200	21950	21350	261	6500	500	16130	50	1	52225994	11098	1634.62	0.90	12	0.14	13.00	23526.00	30600	20240129	-30.56	19040	20231019	11.61	30600	-30.56	20240129	21150	0.47	20240416	30600	-30.56	20240129	19040	11.61	20231019	2.55	N	096530	500	261 억		6732852	N	N	466	N	00	N
89	20240416	090651	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21500	-300	5	-1.38	201165900	9339	4.61	21600	21650	21450	28300	15300	21800	21537.89	12.89	0	-3476	22400	22100	21800	21500	21200	21950	21350	261	6500	500	16130	50	1	52225994	11229	1653.85	0.91	12	0.02	13.00	23526.00	30600	20240129	-29.74	19040	20231019	12.92	30600	-29.74	20240129	21450	0.23	20240416	30600	-29.74	20240129	19040	12.92	20231019	2.55	N	096530	500	261 억		6732852	N	N	466	N	00	N
90	20240415	160650	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21800	-300	5	-1.36	4334356900	199774	103.06	22000	22100	21500	28700	15500	22100	21695.11	12.80	0	50546	23166	22632	22366	21832	21566	22500	21700	261	6600	500	16350	50	1	52225994	11385	1676.92	0.93	12	0.38	13.00	23526.00	30600	20240129	-28.76	19040	20231019	14.50	30600	-28.76	20240129	21500	1.40	20240415	30600	-28.76	20240129	19040	14.50	20231019	2.54	N	096530	500	261 억		6687447	N	N	466	N	00	N
91	20240415	150655	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21600	-500	5	-2.26	3768835350	173708	89.61	22000	22100	21500	28700	15500	22100	21695.91	12.80	0	38091	23166	22632	22366	21832	21566	22500	21700	261	6600	500	16350	50	1	52225994	11281	1661.54	0.92	12	0.33	13.00	23526.00	30600	20240129	-29.41	19040	20231019	13.45	30600	-29.41	20240129	21500	0.47	20240415	30600	-29.41	20240129	19040	13.45	20231019	2.54	N	096530	500	261 억		6687447	N	N	297	N	00	N
92	20240415	140648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21700	-400	5	-1.81	3080187050	141958	73.23	22000	22100	21500	28700	15500	22100	21697.29	12.80	0	28950	23166	22632	22366	21832	21566	22500	21700	261	6600	500	16350	50	1	52225994	11333	1669.23	0.92	12	0.27	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	21500	0.93	20240415	30600	-29.08	20240129	19040	13.97	20231019	2.54	N	096530	500	261 억		6687447	N	N	297	N	00	N
93	20240415	130643	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21650	-450	5	-2.04	2661636450	122657	63.27	22000	22100	21500	28700	15500	22100	21699.16	12.80	0	20496	23166	22632	22366	21832	21566	22500	21700	261	6600	500	16350	50	1	52225994	11307	1665.38	0.92	12	0.23	13.00	23526.00	30600	20240129	-29.25	19040	20231019	13.71	30600	-29.25	20240129	21500	0.70	20240415	30600	-29.25	20240129	19040	13.71	20231019	2.54	N	096530	500	261 억		6687447	N	N	297	N	00	N
94	20240415	120652	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21550	-550	5	-2.49	2332889900	107437	55.42	22000	22100	21500	28700	15500	22100	21713.29	12.80	0	13034	23166	22632	22366	21832	21566	22500	21700	261	6600	500	16350	50	1	52225994	11255	1657.69	0.92	12	0.21	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	21500	0.23	20240415	30600	-29.58	20240129	19040	13.18	20231019	2.54	N	096530	500	261 억		6687447	N	N	297	N	00	N
95	20240415	110653	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21600	-500	5	-2.26	1879836900	86436	44.59	22000	22100	21550	28700	15500	22100	21747.47	12.80	0	11083	23166	22632	22366	21832	21566	22500	21700	261	6600	500	16350	50	1	52225994	11281	1661.54	0.92	12	0.17	13.00	23526.00	30600	20240129	-29.41	19040	20231019	13.45	30600	-29.41	20240129	21550	0.23	20240415	30600	-29.41	20240129	19040	13.45	20231019	2.54	N	096530	500	261 억		6687447	N	N	297	N	00	N
96	20240415	100648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21850	-250	5	-1.13	1384768500	63573	32.80	22000	22100	21550	28700	15500	22100	21781.31	12.80	0	8915	23166	22632	22366	21832	21566	22500	21700	261	6600	500	16350	50	1	52225994	11411	1680.77	0.93	12	0.12	13.00	23526.00	30600	20240129	-28.59	19040	20231019	14.76	30600	-28.59	20240129	21550	1.39	20240415	30600	-28.59	20240129	19040	14.76	20231019	2.54	N	096530	500	261 억		6687447	N	N	297	N	00	N
97	20240415	090653	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21950	-150	5	-0.68	338108300	15421	7.96	22000	22100	21750	28700	15500	22100	21922.83	12.80	0	-2182	23166	22632	22366	21832	21566	22500	21700	261	6600	500	16350	50	1	52225994	11464	1688.46	0.93	12	0.03	13.00	23526.00	30600	20240129	-28.27	19040	20231019	15.28	30600	-28.27	20240129	21750	0.92	20240415	30600	-28.27	20240129	19040	15.28	20231019	2.54	N	096530	500	261 억		6687447	N	N	297	N	00	N
98	20240412	160648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22100	-200	5	-0.90	4283094950	191415	93.48	22200	22900	22100	28950	15650	22300	22384.44	12.77	0	-35696	22833	22566	22333	22066	21833	22700	22200	261	6650	500	16500	50	1	52225994	11542	1700.00	0.94	12	0.37	13.00	23526.00	30600	20240129	-27.78	19040	20231019	16.07	30600	-27.78	20240129	22100	0.00	20240412	30600	-27.78	20240129	19040	16.07	20231019	2.54	N	096530	500	261 억		6668718	N	N	297	N	00	N
99	20240412	150650	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	-100	5	-0.45	3710555850	165553	80.85	22200	22900	22150	28950	15650	22300	22413.10	12.77	0	-35307	22833	22566	22333	22066	21833	22700	22200	261	6650	500	16500	50	1	52225994	11594	1707.69	0.94	12	0.32	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	22100	0.45	20240411	30600	-27.45	20240129	19040	16.60	20231019	2.54	N	096530	500	261 억		6668718	N	N	41	N	00	N
100	20240412	140647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	-50	5	-0.22	3397705200	151490	73.98	22200	22900	22150	28950	15650	22300	22428.58	12.77	0	-34537	22833	22566	22333	22066	21833	22700	22200	261	6650	500	16500	50	1	52225994	11620	1711.54	0.95	12	0.29	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	22100	0.68	20240411	30600	-27.29	20240129	19040	16.86	20231019	2.54	N	096530	500	261 억		6668718	N	N	41	N	00	N
101	20240412	130641	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	-50	5	-0.22	2958442700	131761	64.35	22200	22900	22150	28950	15650	22300	22453.10	12.77	0	-36866	22833	22566	22333	22066	21833	22700	22200	261	6650	500	16500	50	1	52225994	11620	1711.54	0.95	12	0.25	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	22100	0.68	20240411	30600	-27.29	20240129	19040	16.86	20231019	2.54	N	096530	500	261 억		6668718	N	N	41	N	00	N
102	20240412	120647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	-50	5	-0.22	2477047650	110103	53.77	22200	22900	22200	28950	15650	22300	22497.56	12.77	0	-24170	22833	22566	22333	22066	21833	22700	22200	261	6650	500	16500	50	1	52225994	11620	1711.54	0.95	12	0.21	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	22100	0.68	20240411	30600	-27.29	20240129	19040	16.86	20231019	2.54	N	096530	500	261 억		6668718	N	N	41	N	00	N
103	20240412	110644	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22500	200	2	0.90	1901001850	84296	41.17	22200	22900	22200	28950	15650	22300	22551.52	12.77	0	-6249	22833	22566	22333	22066	21833	22700	22200	261	6650	500	16500	50	1	52225994	11751	1730.77	0.96	12	0.16	13.00	23526.00	30600	20240129	-26.47	19040	20231019	18.17	30600	-26.47	20240129	22100	1.81	20240411	30600	-26.47	20240129	19040	18.17	20231019	2.54	N	096530	500	261 억		6668718	N	N	41	N	00	N
104	20240412	100645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22600	300	2	1.35	1462287550	64886	31.69	22200	22900	22200	28950	15650	22300	22536.27	12.77	0	-520	22833	22566	22333	22066	21833	22700	22200	261	6650	500	16500	50	1	52225994	11803	1738.46	0.96	12	0.12	13.00	23526.00	30600	20240129	-26.14	19040	20231019	18.70	30600	-26.14	20240129	22100	2.26	20240411	30600	-26.14	20240129	19040	18.70	20231019	2.54	N	096530	500	261 억		6668718	N	N	41	N	00	N
105	20240412	090644	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22400	100	2	0.45	448807300	19933	9.73	22200	22900	22200	28950	15650	22300	22515.85	12.77	0	1237	22833	22566	22333	22066	21833	22700	22200	261	6650	500	16500	50	1	52225994	11699	1723.08	0.95	12	0.04	13.00	23526.00	30600	20240129	-26.80	19040	20231019	17.65	30600	-26.80	20240129	22100	1.36	20240411	30600	-26.80	20240129	19040	17.65	20231019	2.54	N	096530	500	261 억		6668718	N	N	41	N	00	N
106	20240411	160640	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	-200	5	-0.89	4495226500	201378	96.83	22200	22600	22100	29250	15750	22500	22322.33	12.76	0	-19418	23066	22782	22516	22232	21966	22650	22100	261	6750	500	16650	50	1	52225994	11646	1715.38	0.95	12	0.39	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	22100	0.90	20240411	30600	-27.12	20240129	19040	17.12	20231019	2.50	N	096530	500	261 억		6664761	N	N	41	N	00	N
107	20240411	150647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22400	-100	5	-0.44	3320785900	148724	71.51	22200	22600	22100	29250	15750	22500	22328.44	12.76	0	-15627	23066	22782	22516	22232	21966	22650	22100	261	6750	500	16650	50	1	52225994	11699	1723.08	0.95	12	0.28	13.00	23526.00	30600	20240129	-26.80	19040	20231019	17.65	30600	-26.80	20240129	22100	1.36	20240411	30600	-26.80	20240129	19040	17.65	20231019	2.50	N	096530	500	261 억		6664761	N	N	494	N	00	N
108	20240411	140643	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22350	-150	5	-0.67	2784486950	124824	60.02	22200	22600	22100	29250	15750	22500	22307.20	12.76	0	-15074	23066	22782	22516	22232	21966	22650	22100	261	6750	500	16650	50	1	52225994	11673	1719.23	0.95	12	0.24	13.00	23526.00	30600	20240129	-26.96	19040	20231019	17.38	30600	-26.96	20240129	22100	1.13	20240411	30600	-26.96	20240129	19040	17.38	20231019	2.50	N	096530	500	261 억		6664761	N	N	494	N	00	N
109	20240411	130636	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	-300	5	-1.33	2180947600	97899	47.07	22200	22600	22100	29250	15750	22500	22277.37	12.76	0	-14942	23066	22782	22516	22232	21966	22650	22100	261	6750	500	16650	50	1	52225994	11594	1707.69	0.94	12	0.19	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	22100	0.45	20240411	30600	-27.45	20240129	19040	16.60	20231019	2.50	N	096530	500	261 억		6664761	N	N	494	N	00	N
110	20240411	120645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	-250	5	-1.11	1779699400	79814	38.38	22200	22600	22100	29250	15750	22500	22297.92	12.76	0	-16456	23066	22782	22516	22232	21966	22650	22100	261	6750	500	16650	50	1	52225994	11620	1711.54	0.95	12	0.15	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	22100	0.68	20240411	30600	-27.29	20240129	19040	16.86	20231019	2.50	N	096530	500	261 억		6664761	N	N	494	N	00	N
111	20240411	110639	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22400	-100	5	-0.44	1149993250	51488	24.76	22200	22600	22200	29250	15750	22500	22334.96	12.76	0	-12296	23066	22782	22516	22232	21966	22650	22100	261	6750	500	16650	50	1	52225994	11699	1723.08	0.95	12	0.10	13.00	23526.00	30600	20240129	-26.80	19040	20231019	17.65	30600	-26.80	20240129	22200	0.90	20240411	30600	-26.80	20240129	19040	17.65	20231019	2.50	N	096530	500	261 억		6664761	N	N	494	N	00	N
112	20240411	100646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22450	-50	5	-0.22	695754500	31153	14.98	22200	22600	22200	29250	15750	22500	22333.11	12.76	0	-6509	23066	22782	22516	22232	21966	22650	22100	261	6750	500	16650	50	1	52225994	11725	1726.92	0.95	12	0.06	13.00	23526.00	30600	20240129	-26.63	19040	20231019	17.91	30600	-26.63	20240129	22200	1.13	20240411	30600	-26.63	20240129	19040	17.91	20231019	2.50	N	096530	500	261 억		6664761	N	N	494	N	00	N
113	20240411	090641	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	-250	5	-1.11	151423200	6790	3.26	22200	22600	22200	29250	15750	22500	22298.93	12.76	0	-1250	23066	22782	22516	22232	21966	22650	22100	261	6750	500	16650	50	1	52225994	11620	1711.54	0.95	12	0.01	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	22200	0.23	20240411	30600	-27.29	20240129	19040	16.86	20231019	2.50	N	096530	500	261 억		6664761	N	N	494	N	00	N
114	20240409	160631	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22500	-50	5	-0.22	4650834500	206310	96.74	22550	22800	22250	29300	15800	22550	22543.03	12.52	0	-5902	23816	23182	22866	22232	21916	23025	22075	261	6750	500	16680	50	1	52225994	11751	1730.77	0.96	12	0.40	13.00	23526.00	30600	20240129	-26.47	19040	20231019	18.17	30600	-26.47	20240129	22200	1.35	20240119	30600	-26.47	20240129	19040	18.17	20231019	2.48	N	096530	500	261 억		6539417	N	N	494	N	00	N
115	20240409	150636	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22500	-50	5	-0.22	4400569950	195207	91.54	22550	22800	22250	29300	15800	22550	22543.09	12.52	0	-8488	23816	23182	22866	22232	21916	23025	22075	261	6750	500	16680	50	1	52225994	11751	1730.77	0.96	12	0.37	13.00	23526.00	30600	20240129	-26.47	19040	20231019	18.17	30600	-26.47	20240129	22200	1.35	20240119	30600	-26.47	20240129	19040	18.17	20231019	2.48	N	096530	500	261 억		6539417	N	N	4459	N	00	N
116	20240409	140640	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22550	0	3	0.00	3933450000	174458	81.81	22550	22800	22250	29300	15800	22550	22546.68	12.52	0	-11585	23816	23182	22866	22232	21916	23025	22075	261	6750	500	16680	50	1	52225994	11777	1734.62	0.96	12	0.33	13.00	23526.00	30600	20240129	-26.31	19040	20231019	18.43	30600	-26.31	20240129	22200	1.58	20240119	30600	-26.31	20240129	19040	18.43	20231019	2.48	N	096530	500	261 억		6539417	N	N	4459	N	00	N
117	20240409	130634	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22550	0	3	0.00	3305752050	146554	68.72	22550	22800	22250	29300	15800	22550	22556.56	12.52	0	-9373	23816	23182	22866	22232	21916	23025	22075	261	6750	500	16680	50	1	52225994	11777	1734.62	0.96	12	0.28	13.00	23526.00	30600	20240129	-26.31	19040	20231019	18.43	30600	-26.31	20240129	22200	1.58	20240119	30600	-26.31	20240129	19040	18.43	20231019	2.48	N	096530	500	261 억		6539417	N	N	4459	N	00	N
118	20240409	120636	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22550	0	3	0.00	2620311600	116281	54.53	22550	22800	22250	29300	15800	22550	22534.27	12.52	0	-14855	23816	23182	22866	22232	21916	23025	22075	261	6750	500	16680	50	1	52225994	11777	1734.62	0.96	12	0.22	13.00	23526.00	30600	20240129	-26.31	19040	20231019	18.43	30600	-26.31	20240129	22200	1.58	20240119	30600	-26.31	20240129	19040	18.43	20231019	2.48	N	096530	500	261 억		6539417	N	N	4459	N	00	N
119	20240409	110636	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22550	0	3	0.00	2155006850	95659	44.86	22550	22800	22250	29300	15800	22550	22527.95	12.52	0	-16770	23816	23182	22866	22232	21916	23025	22075	261	6750	500	16680	50	1	52225994	11777	1734.62	0.96	12	0.18	13.00	23526.00	30600	20240129	-26.31	19040	20231019	18.43	30600	-26.31	20240129	22200	1.58	20240119	30600	-26.31	20240129	19040	18.43	20231019	2.48	N	096530	500	261 억		6539417	N	N	4459	N	00	N
120	20240409	100631	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22450	-100	5	-0.44	1378087400	60944	28.58	22550	22800	22400	29300	15800	22550	22612.63	12.52	0	-12557	23816	23182	22866	22232	21916	23025	22075	261	6750	500	16680	50	1	52225994	11725	1726.92	0.95	12	0.12	13.00	23526.00	30600	20240129	-26.63	19040	20231019	17.91	30600	-26.63	20240129	22200	1.13	20240119	30600	-26.63	20240129	19040	17.91	20231019	2.48	N	096530	500	261 억		6539417	N	N	4459	N	00	N
121	20240409	090642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22650	100	2	0.44	232565900	10289	4.82	22550	22750	22500	29300	15800	22550	22604.79	12.52	0	-2154	23816	23182	22866	22232	21916	23025	22075	261	6750	500	16680	50	1	52225994	11829	1742.31	0.96	12	0.02	13.00	23526.00	30600	20240129	-25.98	19040	20231019	18.96	30600	-25.98	20240129	22200	2.03	20240119	30600	-25.98	20240129	19040	18.96	20231019	2.48	N	096530	500	261 억		6539417	N	N	4459	N	00	N
122	20240408	160628	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22550	-950	5	-4.04	4760516350	208644	67.73	23500	23500	22550	30550	16450	23500	22816.76	12.33	0	-98744	24033	23766	23233	22966	22433	23900	23100	261	7050	500	17390	50	1	52225994	11777	1734.62	0.96	12	0.40	13.00	23526.00	30600	20240129	-26.31	19040	20231019	18.43	30600	-26.31	20240129	22200	1.58	20240119	30600	-26.31	20240129	19040	18.43	20231019	2.49	N	096530	500	261 억		6441383	N	N	4459	N	00	N
123	20240408	150634	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22700	-800	5	-3.40	3935065700	172121	55.87	23500	23500	22600	30550	16450	23500	22861.52	12.33	0	-78728	24033	23766	23233	22966	22433	23900	23100	261	7050	500	17390	50	1	52225994	11855	1746.15	0.96	12	0.33	13.00	23526.00	30600	20240129	-25.82	19040	20231019	19.22	30600	-25.82	20240129	22200	2.25	20240119	30600	-25.82	20240129	19040	19.22	20231019	2.49	N	096530	500	261 억		6441383	N	N	3031	N	00	N
124	20240408	140635	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22700	-800	5	-3.40	3562054700	155694	50.54	23500	23500	22600	30550	16450	23500	22877.82	12.33	0	-71278	24033	23766	23233	22966	22433	23900	23100	261	7050	500	17390	50	1	52225994	11855	1746.15	0.96	12	0.30	13.00	23526.00	30600	20240129	-25.82	19040	20231019	19.22	30600	-25.82	20240129	22200	2.25	20240119	30600	-25.82	20240129	19040	19.22	20231019	2.49	N	096530	500	261 억		6441383	N	N	3031	N	00	N
125	20240408	130632	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22700	-800	5	-3.40	3270990350	142878	46.38	23500	23500	22600	30550	16450	23500	22892.80	12.33	0	-67327	24033	23766	23233	22966	22433	23900	23100	261	7050	500	17390	50	1	52225994	11855	1746.15	0.96	12	0.27	13.00	23526.00	30600	20240129	-25.82	19040	20231019	19.22	30600	-25.82	20240129	22200	2.25	20240119	30600	-25.82	20240129	19040	19.22	20231019	2.49	N	096530	500	261 억		6441383	N	N	3031	N	00	N
126	20240408	120634	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22750	-750	5	-3.19	2775108500	121047	39.29	23500	23500	22650	30550	16450	23500	22925.00	12.33	0	-63553	24033	23766	23233	22966	22433	23900	23100	261	7050	500	17390	50	1	52225994	11881	1750.00	0.97	12	0.23	13.00	23526.00	30600	20240129	-25.65	19040	20231019	19.49	30600	-25.65	20240129	22200	2.48	20240119	30600	-25.65	20240129	19040	19.49	20231019	2.49	N	096530	500	261 억		6441383	N	N	3031	N	00	N
127	20240408	110636	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22950	-550	5	-2.34	1599338850	69434	22.54	23500	23500	22850	30550	16450	23500	23032.70	12.33	0	-32998	24033	23766	23233	22966	22433	23900	23100	261	7050	500	17390	50	1	52225994	11986	1765.38	0.98	12	0.13	13.00	23526.00	30600	20240129	-25.00	19040	20231019	20.54	30600	-25.00	20240129	22200	3.38	20240119	30600	-25.00	20240129	19040	20.54	20231019	2.49	N	096530	500	261 억		6441383	N	N	3031	N	00	N
128	20240408	100628	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22900	-600	5	-2.55	1277784900	55400	17.98	23500	23500	22900	30550	16450	23500	23063.25	12.33	0	-26768	24033	23766	23233	22966	22433	23900	23100	261	7050	500	17390	50	1	52225994	11960	1761.54	0.97	12	0.11	13.00	23526.00	30600	20240129	-25.16	19040	20231019	20.27	30600	-25.16	20240129	22200	3.15	20240119	30600	-25.16	20240129	19040	20.27	20231019	2.49	N	096530	500	261 억		6441383	N	N	3031	N	00	N
129	20240408	090636	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23150	-350	5	-1.49	224520700	9636	3.13	23500	23500	23100	30550	16450	23500	23296.29	12.33	0	-1709	24033	23766	23233	22966	22433	23900	23100	261	7050	500	17390	50	1	52225994	12090	1780.77	0.98	12	0.02	13.00	23526.00	30600	20240129	-24.35	19040	20231019	21.59	30600	-24.35	20240129	22200	4.28	20240119	30600	-24.35	20240129	19040	21.59	20231019	2.49	N	096530	500	261 억		6441383	N	N	3031	N	00	N
130	20240405	160634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23500	400	2	1.73	7054223950	306305	89.86	22950	23500	22700	30000	16200	23100	23027.93	12.43	0	-60870	24566	23832	23416	22682	22266	23675	22525	261	6900	500	17090	50	1	52225994	12273	1807.69	1.00	12	0.59	13.00	23526.00	30600	20240129	-23.20	19040	20231019	23.42	30600	-23.20	20240129	22200	5.86	20240119	30600	-23.20	20240129	19040	23.42	20231019	2.55	N	096530	500	261 억		6494255	N	N	3031	N	00	N
131	20240405	150631	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23200	100	2	0.43	6276325100	273027	80.10	22950	23400	22700	30000	16200	23100	22987.88	12.43	0	-57905	24566	23832	23416	22682	22266	23675	22525	261	6900	500	17090	50	1	52225994	12116	1784.62	0.99	12	0.52	13.00	23526.00	30600	20240129	-24.18	19040	20231019	21.85	30600	-24.18	20240129	22200	4.50	20240119	30600	-24.18	20240129	19040	21.85	20231019	2.55	N	096530	500	261 억		6494255	N	N	1102	N	00	N
132	20240405	140630	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23100	0	3	0.00	5364508400	233618	68.54	22950	23400	22700	30000	16200	23100	22962.67	12.43	0	-57036	24566	23832	23416	22682	22266	23675	22525	261	6900	500	17090	50	1	52225994	12064	1776.92	0.98	12	0.45	13.00	23526.00	30600	20240129	-24.51	19040	20231019	21.32	30600	-24.51	20240129	22200	4.05	20240119	30600	-24.51	20240129	19040	21.32	20231019	2.55	N	096530	500	261 억		6494255	N	N	1102	N	00	N
133	20240405	130629	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23000	-100	5	-0.43	4170133050	182063	53.41	22950	23200	22700	30000	16200	23100	22904.78	12.43	0	-51234	24566	23832	23416	22682	22266	23675	22525	261	6900	500	17090	50	1	52225994	12012	1769.23	0.98	12	0.35	13.00	23526.00	30600	20240129	-24.84	19040	20231019	20.80	30600	-24.84	20240129	22200	3.60	20240119	30600	-24.84	20240129	19040	20.80	20231019	2.55	N	096530	500	261 억		6494255	N	N	1102	N	00	N
134	20240405	120630	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22800	-300	5	-1.30	3474118400	151676	44.50	22950	23200	22700	30000	16200	23100	22904.73	12.43	0	-48158	24566	23832	23416	22682	22266	23675	22525	261	6900	500	17090	50	1	52225994	11908	1753.85	0.97	12	0.29	13.00	23526.00	30600	20240129	-25.49	19040	20231019	19.75	30600	-25.49	20240129	22200	2.70	20240119	30600	-25.49	20240129	19040	19.75	20231019	2.55	N	096530	500	261 억		6494255	N	N	1102	N	00	N
135	20240405	110634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22800	-300	5	-1.30	2680643500	116826	34.27	22950	23200	22750	30000	16200	23100	22945.47	12.43	0	-43101	24566	23832	23416	22682	22266	23675	22525	261	6900	500	17090	50	1	52225994	11908	1753.85	0.97	12	0.22	13.00	23526.00	30600	20240129	-25.49	19040	20231019	19.75	30600	-25.49	20240129	22200	2.70	20240119	30600	-25.49	20240129	19040	19.75	20231019	2.55	N	096530	500	261 억		6494255	N	N	1102	N	00	N
136	20240405	100541	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23050	-50	5	-0.22	1228122100	53345	15.65	22950	23200	22900	30000	16200	23100	23022.10	12.43	0	-11799	24566	23832	23416	22682	22266	23675	22525	261	6900	500	17090	50	1	52225994	12038	1773.08	0.98	12	0.10	13.00	23526.00	30600	20240129	-24.67	19040	20231019	21.06	30600	-24.67	20240129	22200	3.83	20240119	30600	-24.67	20240129	19040	21.06	20231019	2.55	N	096530	500	261 억		6494255	N	N	1102	N	00	N
137	20240405	090622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23000	-100	5	-0.43	386265950	16803	4.93	22950	23150	22950	30000	16200	23100	22987.20	12.43	0	-2771	24566	23832	23416	22682	22266	23675	22525	261	6900	500	17090	50	1	52225994	12012	1769.23	0.98	12	0.03	13.00	23526.00	30600	20240129	-24.84	19040	20231019	20.80	30600	-24.84	20240129	22200	3.60	20240119	30600	-24.84	20240129	19040	20.80	20231019	2.55	N	096530	500	261 억		6494255	N	N	1102	N	00	N
138	20240404	160622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23100	50	2	0.22	7929122400	338181	137.33	23100	24150	23000	29950	16150	23050	23447.36	12.50	0	-53708	23816	23432	23216	22832	22616	23625	23025	261	6900	500	17050	50	1	52225994	12064	1776.92	0.98	12	0.65	13.00	23526.00	30600	20240129	-24.51	19040	20231019	21.32	30600	-24.51	20240129	22200	4.05	20240119	30600	-24.51	20240129	19040	21.32	20231019	2.61	N	096530	500	261 억		6526875	N	N	1102	N	00	N
139	20240404	150620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23100	50	2	0.22	7324511100	311987	126.70	23100	24150	23000	29950	16150	23050	23476.98	12.50	0	-43494	23816	23432	23216	22832	22616	23625	23025	261	6900	500	17050	50	1	52225994	12064	1776.92	0.98	12	0.60	13.00	23526.00	30600	20240129	-24.51	19040	20231019	21.32	30600	-24.51	20240129	22200	4.05	20240119	30600	-24.51	20240129	19040	21.32	20231019	2.61	N	096530	500	261 억		6526875	N	N	2854	N	00	N
140	20240404	140622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23300	250	2	1.08	6516770250	277085	112.52	23100	24150	23000	29950	16150	23050	23519.03	12.50	0	-34278	23816	23432	23216	22832	22616	23625	23025	261	6900	500	17050	50	1	52225994	12169	1792.31	0.99	12	0.53	13.00	23526.00	30600	20240129	-23.86	19040	20231019	22.37	30600	-23.86	20240129	22200	4.95	20240119	30600	-23.86	20240129	19040	22.37	20231019	2.61	N	096530	500	261 억		6526875	N	N	2854	N	00	N
141	20240404	130615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23150	100	2	0.43	5671216600	240818	97.79	23100	24150	23000	29950	16150	23050	23549.80	12.50	0	-28097	23816	23432	23216	22832	22616	23625	23025	261	6900	500	17050	50	1	52225994	12090	1780.77	0.98	12	0.46	13.00	23526.00	30600	20240129	-24.35	19040	20231019	21.59	30600	-24.35	20240129	22200	4.28	20240119	30600	-24.35	20240129	19040	21.59	20231019	2.61	N	096530	500	261 억		6526875	N	N	2854	N	00	N
142	20240404	120619	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23150	100	2	0.43	4618242800	195222	79.28	23100	24150	23100	29950	16150	23050	23656.36	12.50	0	-1447	23816	23432	23216	22832	22616	23625	23025	261	6900	500	17050	50	1	52225994	12090	1780.77	0.98	12	0.37	13.00	23526.00	30600	20240129	-24.35	19040	20231019	21.59	30600	-24.35	20240129	22200	4.28	20240119	30600	-24.35	20240129	19040	21.59	20231019	2.61	N	096530	500	261 억		6526875	N	N	2854	N	00	N
143	20240404	110621	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23350	300	2	1.30	3862658650	162710	66.08	23100	24150	23100	29950	16150	23050	23739.53	12.50	0	18334	23816	23432	23216	22832	22616	23625	23025	261	6900	500	17050	50	1	52225994	12195	1796.15	0.99	12	0.31	13.00	23526.00	30600	20240129	-23.69	19040	20231019	22.64	30600	-23.69	20240129	22200	5.18	20240119	30600	-23.69	20240129	19040	22.64	20231019	2.61	N	096530	500	261 억		6526875	N	N	2854	N	00	N
144	20240404	100621	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23600	550	2	2.39	3015588550	126646	51.43	23100	24150	23100	29950	16150	23050	23811.16	12.50	0	19567	23816	23432	23216	22832	22616	23625	23025	261	6900	500	17050	50	1	52225994	12325	1815.38	1.00	12	0.24	13.00	23526.00	30600	20240129	-22.88	19040	20231019	23.95	30600	-22.88	20240129	22200	6.31	20240119	30600	-22.88	20240129	19040	23.95	20231019	2.61	N	096530	500	261 억		6526875	N	N	2854	N	00	N
145	20240404	090620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23550	500	2	2.17	334642650	14363	5.83	23100	23550	23100	29950	16150	23050	23298.94	12.50	0	2554	23816	23432	23216	22832	22616	23625	23025	261	6900	500	17050	50	1	52225994	12299	1811.54	1.00	12	0.03	13.00	23526.00	30600	20240129	-23.04	19040	20231019	23.69	30600	-23.04	20240129	22200	6.08	20240119	30600	-23.04	20240129	19040	23.69	20231019	2.61	N	096530	500	261 억		6526875	N	N	2854	N	00	N
146	20240403	160621	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23050	-100	5	-0.43	5633313500	242945	60.90	23000	23600	23000	30050	16250	23150	23188.11	12.45	0	12997	24516	23832	23416	22732	22316	23625	22525	261	6900	500	17130	50	1	52225994	12038	1773.08	0.98	12	0.47	13.00	23526.00	30600	20240129	-24.67	19040	20231019	21.06	30600	-24.67	20240129	22200	3.83	20240119	30600	-24.67	20240129	19040	21.06	20231019	2.60	N	096530	500	261 억		6502092	N	N	2854	N	00	N
147	20240403	150618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23050	-100	5	-0.43	5091304200	219466	55.01	23000	23600	23000	30050	16250	23150	23198.62	12.45	0	14333	24516	23832	23416	22732	22316	23625	22525	261	6900	500	17130	50	1	52225994	12038	1773.08	0.98	12	0.42	13.00	23526.00	30600	20240129	-24.67	19040	20231019	21.06	30600	-24.67	20240129	22200	3.83	20240119	30600	-24.67	20240129	19040	21.06	20231019	2.60	N	096530	500	261 억		6502092	N	N	1635	N	00	N
148	20240403	140615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23150	0	3	0.00	3742397150	161066	40.37	23000	23600	23000	30050	16250	23150	23235.23	12.45	0	25048	24516	23832	23416	22732	22316	23625	22525	261	6900	500	17130	50	1	52225994	12090	1780.77	0.98	12	0.31	13.00	23526.00	30600	20240129	-24.35	19040	20231019	21.59	30600	-24.35	20240129	22200	4.28	20240119	30600	-24.35	20240129	19040	21.59	20231019	2.60	N	096530	500	261 억		6502092	N	N	1635	N	00	N
149	20240403	130615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23200	50	2	0.22	3462151100	148996	37.35	23000	23600	23000	30050	16250	23150	23236.60	12.45	0	27213	24516	23832	23416	22732	22316	23625	22525	261	6900	500	17130	50	1	52225994	12116	1784.62	0.99	12	0.29	13.00	23526.00	30600	20240129	-24.18	19040	20231019	21.85	30600	-24.18	20240129	22200	4.50	20240119	30600	-24.18	20240129	19040	21.85	20231019	2.60	N	096530	500	261 억		6502092	N	N	1635	N	00	N
150	20240403	120613	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23250	100	2	0.43	3095228550	133210	33.39	23000	23600	23000	30050	16250	23150	23235.77	12.45	0	27491	24516	23832	23416	22732	22316	23625	22525	261	6900	500	17130	50	1	52225994	12143	1788.46	0.99	12	0.26	13.00	23526.00	30600	20240129	-24.02	19040	20231019	22.11	30600	-24.02	20240129	22200	4.73	20240119	30600	-24.02	20240129	19040	22.11	20231019	2.60	N	096530	500	261 억		6502092	N	N	1635	N	00	N
151	20240403	110615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23300	150	2	0.65	2091534200	90294	22.63	23000	23400	23000	30050	16250	23150	23163.62	12.45	0	20222	24516	23832	23416	22732	22316	23625	22525	261	6900	500	17130	50	1	52225994	12169	1792.31	0.99	12	0.17	13.00	23526.00	30600	20240129	-23.86	19040	20231019	22.37	30600	-23.86	20240129	22200	4.95	20240119	30600	-23.86	20240129	19040	22.37	20231019	2.60	N	096530	500	261 억		6502092	N	N	1635	N	00	N
152	20240403	100615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23150	0	3	0.00	1558671850	67344	16.88	23000	23350	23000	30050	16250	23150	23144.92	12.45	0	17551	24516	23832	23416	22732	22316	23625	22525	261	6900	500	17130	50	1	52225994	12090	1780.77	0.98	12	0.13	13.00	23526.00	30600	20240129	-24.35	19040	20231019	21.59	30600	-24.35	20240129	22200	4.28	20240119	30600	-24.35	20240129	19040	21.59	20231019	2.60	N	096530	500	261 억		6502092	N	N	1635	N	00	N
153	20240403	090616	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23050	-100	5	-0.43	258192900	11179	2.80	23000	23300	23000	30050	16250	23150	23095.73	12.45	0	2028	24516	23832	23416	22732	22316	23625	22525	261	6900	500	17130	50	1	52225994	12038	1773.08	0.98	12	0.02	13.00	23526.00	30600	20240129	-24.67	19040	20231019	21.06	30600	-24.67	20240129	22200	3.83	20240119	30600	-24.67	20240129	19040	21.06	20231019	2.60	N	096530	500	261 억		6502092	N	N	1635	N	00	N
154	20240402	160605	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23150	-950	5	-3.94	9289782550	397262	207.35	23950	24100	23000	31300	16900	24100	23383.34	12.50	0	-49460	24533	24316	24133	23916	23733	24425	24025	261	7200	500	17830	50	1	52225994	12090	1780.77	0.98	12	0.76	13.00	23526.00	30600	20240129	-24.35	19040	20231019	21.59	30600	-24.35	20240129	22200	4.28	20240119	30600	-24.35	20240129	19040	21.59	20231019	2.62	N	096530	500	261 억		6527686	N	N	1635	N	00	N
155	20240402	150613	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23200	-900	5	-3.73	8905778900	380690	198.70	23950	24100	23000	31300	16900	24100	23392.04	12.50	0	-45386	24533	24316	24133	23916	23733	24425	24025	261	7200	500	17830	50	1	52225994	12116	1784.62	0.99	12	0.73	13.00	23526.00	30600	20240129	-24.18	19040	20231019	21.85	30600	-24.18	20240129	22200	4.50	20240119	30600	-24.18	20240129	19040	21.85	20231019	2.62	N	096530	500	261 억		6527686	N	N	2	N	00	N
156	20240402	140614	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23100	-1000	5	-4.15	7247658050	308865	161.21	23950	24100	23050	31300	16900	24100	23463.53	12.50	0	-47941	24533	24316	24133	23916	23733	24425	24025	261	7200	500	17830	50	1	52225994	12064	1776.92	0.98	12	0.59	13.00	23526.00	30600	20240129	-24.51	19040	20231019	21.32	30600	-24.51	20240129	22200	4.05	20240119	30600	-24.51	20240129	19040	21.32	20231019	2.62	N	096530	500	261 억		6527686	N	N	2	N	00	N
157	20240402	130606	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23400	-700	5	-2.90	5546110800	235568	122.96	23950	24100	23250	31300	16900	24100	23541.34	12.50	0	-31804	24533	24316	24133	23916	23733	24425	24025	261	7200	500	17830	50	1	52225994	12221	1800.00	0.99	12	0.45	13.00	23526.00	30600	20240129	-23.53	19040	20231019	22.90	30600	-23.53	20240129	22200	5.41	20240119	30600	-23.53	20240129	19040	22.90	20231019	2.62	N	096530	500	261 억		6527686	N	N	2	N	00	N
158	20240402	120602	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23400	-700	5	-2.90	4984823950	211527	110.41	23950	24100	23250	31300	16900	24100	23563.52	12.50	0	-29354	24533	24316	24133	23916	23733	24425	24025	261	7200	500	17830	50	1	52225994	12221	1800.00	0.99	12	0.41	13.00	23526.00	30600	20240129	-23.53	19040	20231019	22.90	30600	-23.53	20240129	22200	5.41	20240119	30600	-23.53	20240129	19040	22.90	20231019	2.62	N	096530	500	261 억		6527686	N	N	2	N	00	N
159	20240402	110607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23400	-700	5	-2.90	4467449950	189384	98.85	23950	24100	23250	31300	16900	24100	23586.83	12.50	0	-30973	24533	24316	24133	23916	23733	24425	24025	261	7200	500	17830	50	1	52225994	12221	1800.00	0.99	12	0.36	13.00	23526.00	30600	20240129	-23.53	19040	20231019	22.90	30600	-23.53	20240129	22200	5.41	20240119	30600	-23.53	20240129	19040	22.90	20231019	2.62	N	096530	500	261 억		6527686	N	N	2	N	00	N
160	20240402	100607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23650	-450	5	-1.87	2291306500	96553	50.40	23950	24100	23600	31300	16900	24100	23727.46	12.50	0	-10651	24533	24316	24133	23916	23733	24425	24025	261	7200	500	17830	50	1	52225994	12351	1819.23	1.01	12	0.18	13.00	23526.00	30600	20240129	-22.71	19040	20231019	24.21	30600	-22.71	20240129	22200	6.53	20240119	30600	-22.71	20240129	19040	24.21	20231019	2.62	N	096530	500	261 억		6527686	N	N	2	N	00	N
161	20240402	090608	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23800	-300	5	-1.24	623578350	26131	13.64	23950	24100	23700	31300	16900	24100	23854.75	12.50	0	-1975	24533	24316	24133	23916	23733	24425	24025	261	7200	500	17830	50	1	52225994	12430	1830.77	1.01	12	0.05	13.00	23526.00	30600	20240129	-22.22	19040	20231019	25.00	30600	-22.22	20240129	22200	7.21	20240119	30600	-22.22	20240129	19040	25.00	20231019	2.62	N	096530	500	261 억		6527686	N	N	2	N	00	N
162	20240401	160605	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24100	50	2	0.21	4593997900	190593	73.71	24000	24350	23950	31250	16850	24050	24103.74	12.50	0	-34917	24983	24516	24283	23816	23583	24400	23700	261	7200	500	17790	50	1	52225994	12586	1853.85	1.02	12	0.36	13.00	23526.00	30600	20240129	-21.24	19040	20231019	26.58	30600	-21.24	20240129	22200	8.56	20240119	30600	-21.24	20240129	19040	26.58	20231019	2.62	N	096530	500	261 억		6527427	N	N	2	N	00	N
163	20240401	150607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24100	50	2	0.21	4355036000	180670	69.87	24000	24350	23950	31250	16850	24050	24104.95	12.50	0	-33813	24983	24516	24283	23816	23583	24400	23700	261	7200	500	17790	50	1	52225994	12586	1853.85	1.02	12	0.35	13.00	23526.00	30600	20240129	-21.24	19040	20231019	26.58	30600	-21.24	20240129	22200	8.56	20240119	30600	-21.24	20240129	19040	26.58	20231019	2.62	N	096530	500	261 억		6527427	N	N	406	N	00	N
164	20240401	140603	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24100	50	2	0.21	3699761350	153441	59.34	24000	24350	23950	31250	16850	24050	24111.99	12.50	0	-28663	24983	24516	24283	23816	23583	24400	23700	261	7200	500	17790	50	1	52225994	12586	1853.85	1.02	12	0.29	13.00	23526.00	30600	20240129	-21.24	19040	20231019	26.58	30600	-21.24	20240129	22200	8.56	20240119	30600	-21.24	20240129	19040	26.58	20231019	2.62	N	096530	500	261 억		6527427	N	N	406	N	00	N
165	20240401	130601	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24050	0	3	0.00	3260880900	135178	52.28	24000	24350	23950	31250	16850	24050	24122.92	12.50	0	-20902	24983	24516	24283	23816	23583	24400	23700	261	7200	500	17790	50	1	52225994	12560	1850.00	1.02	12	0.26	13.00	23526.00	30600	20240129	-21.41	19040	20231019	26.31	30600	-21.41	20240129	22200	8.33	20240119	30600	-21.41	20240129	19040	26.31	20231019	2.62	N	096530	500	261 억		6527427	N	N	406	N	00	N
166	20240401	120607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24050	0	3	0.00	2746106500	113755	43.99	24000	24350	23950	31250	16850	24050	24140.61	12.50	0	-17556	24983	24516	24283	23816	23583	24400	23700	261	7200	500	17790	50	1	52225994	12560	1850.00	1.02	12	0.22	13.00	23526.00	30600	20240129	-21.41	19040	20231019	26.31	30600	-21.41	20240129	22200	8.33	20240119	30600	-21.41	20240129	19040	26.31	20231019	2.62	N	096530	500	261 억		6527427	N	N	406	N	00	N
167	20240401	110605	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24100	50	2	0.21	2419591350	100216	38.76	24000	24350	23950	31250	16850	24050	24143.86	12.50	0	-10665	24983	24516	24283	23816	23583	24400	23700	261	7200	500	17790	50	1	52225994	12586	1853.85	1.02	12	0.19	13.00	23526.00	30600	20240129	-21.24	19040	20231019	26.58	30600	-21.24	20240129	22200	8.56	20240119	30600	-21.24	20240129	19040	26.58	20231019	2.62	N	096530	500	261 억		6527427	N	N	406	N	00	N
168	20240401	100602	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24250	200	2	0.83	1620559950	67222	26.00	24000	24350	23950	31250	16850	24050	24107.67	12.50	0	2292	24983	24516	24283	23816	23583	24400	23700	261	7200	500	17790	50	1	52225994	12665	1865.38	1.03	12	0.13	13.00	23526.00	30600	20240129	-20.75	19040	20231019	27.36	30600	-20.75	20240129	22200	9.23	20240119	30600	-20.75	20240129	19040	27.36	20231019	2.62	N	096530	500	261 억		6527427	N	N	406	N	00	N
169	20240401	090603	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24050	0	3	0.00	611602550	25419	9.83	24000	24200	24000	31250	16850	24050	24060.89	12.50	0	3755	24983	24516	24283	23816	23583	24400	23700	261	7200	500	17790	50	1	52225994	12560	1850.00	1.02	12	0.05	13.00	23526.00	30600	20240129	-21.41	19040	20231019	26.31	30600	-21.41	20240129	22200	8.33	20240119	30600	-21.41	20240129	19040	26.31	20231019	2.62	N	096530	500	261 억		6527427	N	N	406	N	00	N