KissMeData/237690/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	161041	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	93400	4500	2	5.06	76824554400	803749	813.51	89800	99000	88800	115500	62300	88900	95583.59	4.92	0	68573	91033	89966	87933	86866	84833	90500	87400	95	26600	500	67560	100	1	18933904	17684	89.72	4.57	12	4.25	1041.00	20445.00	99000	20240318	-5.66	59900	20240119	55.93	99000	0.00	20240318	59900	55.93	20240119	99000	-5.66	20240318	59900	55.93	20240119	2.57	N	237690	500	94 억		932370	N	N	474	N	00	N
3	20240430	151052	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	93200	4300	2	4.84	75258518700	786967	796.53	89800	99000	88800	115500	62300	88900	95631.10	4.92	0	67901	91033	89966	87933	86866	84833	90500	87400	95	26600	500	67560	100	1	18933904	17646	89.53	4.56	12	4.16	1041.00	20445.00	99000	20240318	-5.86	59900	20240119	55.59	99000	0.00	20240318	59900	55.59	20240119	99000	-5.86	20240318	59900	55.59	20240119	2.57	N	237690	500	94 억		932370	N	N	136	N	00	N
4	20240430	141052	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	95200	6300	2	7.09	71441136200	746348	755.41	89800	99000	88800	115500	62300	88900	95720.95	4.92	0	62480	91033	89966	87933	86866	84833	90500	87400	95	26600	500	67560	100	1	18933904	18025	91.45	4.66	12	3.94	1041.00	20445.00	99000	20240318	-3.84	59900	20240119	58.93	99000	0.00	20240318	59900	58.93	20240119	99000	-3.84	20240318	59900	58.93	20240119	2.57	N	237690	500	94 억		932370	N	N	136	N	00	N
5	20240430	131053	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	95100	6200	2	6.97	66765240000	697441	705.91	89800	99000	88800	115500	62300	88900	95728.87	4.92	0	61219	91033	89966	87933	86866	84833	90500	87400	95	26600	500	67560	100	1	18933904	18006	91.35	4.65	12	3.68	1041.00	20445.00	99000	20240318	-3.94	59900	20240119	58.76	99000	0.00	20240318	59900	58.76	20240119	99000	-3.94	20240318	59900	58.76	20240119	2.57	N	237690	500	94 억		932370	N	N	136	N	00	N
6	20240430	121050	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	94200	5300	2	5.96	63941427300	667594	675.70	89800	99000	88800	115500	62300	88900	95778.91	4.92	0	53019	91033	89966	87933	86866	84833	90500	87400	95	26600	500	67560	100	1	18933904	17836	90.49	4.61	12	3.53	1041.00	20445.00	99000	20240318	-4.85	59900	20240119	57.26	99000	0.00	20240318	59900	57.26	20240119	99000	-4.85	20240318	59900	57.26	20240119	2.57	N	237690	500	94 억		932370	N	N	136	N	00	N
7	20240430	111046	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	93000	4100	2	4.61	60585964500	631802	639.48	89800	99000	88800	115500	62300	88900	95893.91	4.92	0	55655	91033	89966	87933	86866	84833	90500	87400	95	26600	500	67560	100	1	18933904	17609	89.34	4.55	12	3.34	1041.00	20445.00	99000	20240318	-6.06	59900	20240119	55.26	99000	0.00	20240318	59900	55.26	20240119	99000	-6.06	20240318	59900	55.26	20240119	2.57	N	237690	500	94 억		932370	N	N	136	N	00	N
8	20240430	101048	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	96400	7500	2	8.44	47907122900	497790	503.84	89800	99000	88800	115500	62300	88900	96239.62	4.92	0	61407	91033	89966	87933	86866	84833	90500	87400	95	26600	500	67560	100	1	18933904	18252	92.60	4.72	12	2.63	1041.00	20445.00	99000	20240318	-2.63	59900	20240119	60.93	99000	0.00	20240318	59900	60.93	20240119	99000	-2.63	20240318	59900	60.93	20240119	2.57	N	237690	500	94 억		932370	N	N	136	N	00	N
9	20240430	091057	57	100.00	KSQ150		제약	N	N	N	N		N	92700	3800	2	4.27	3555561800	39051	39.53	89800	92700	88800	115500	62300	88900	91049.19	4.92	0	2948	91033	89966	87933	86866	84833	90500	87400	95	26600	500	67560	100	1	18933904	17552	89.05	4.53	12	0.21	1041.00	20445.00	99000	20240318	-6.36	59900	20240119	54.76	99000	-6.36	20240318	59900	54.76	20240119	99000	-6.36	20240318	59900	54.76	20240119	2.57	N	237690	500	94 억		932370	N	N	136	N	00	N
10	20240429	161035	57	100.00	KSQ150		제약	N	N	N	N		N	88900	3200	2	3.73	8700696900	98572	133.72	85900	89000	85900	111400	60000	85700	88262.61	4.86	0	14024	88966	87332	86166	84532	83366	86750	83950	95	25700	500	65130	100	1	18933904	16832	85.40	4.35	12	0.52	1041.00	20445.00	99000	20240318	-10.20	59900	20240119	48.41	99000	-10.20	20240318	59900	48.41	20240119	99000	-10.20	20240318	59900	48.41	20240119	2.58	N	237690	500	94 억		919251	N	N	136	N	00	N
11	20240429	151047	57	100.00	KSQ150		제약	N	N	N	N		N	88900	3200	2	3.73	8298296700	94042	127.58	85900	89000	85900	111400	60000	85700	88240.33	4.86	0	13700	88966	87332	86166	84532	83366	86750	83950	95	25700	500	65130	100	1	18933904	16832	85.40	4.35	12	0.50	1041.00	20445.00	99000	20240318	-10.20	59900	20240119	48.41	99000	-10.20	20240318	59900	48.41	20240119	99000	-10.20	20240318	59900	48.41	20240119	2.58	N	237690	500	94 억		919251	N	N	157	N	00	N
12	20240429	141003	57	100.00	KSQ150		제약	N	N	N	N		N	88400	2700	2	3.15	6788859600	76986	104.44	85900	89000	85900	111400	60000	85700	88183.04	4.86	0	12484	88966	87332	86166	84532	83366	86750	83950	95	25700	500	65130	100	1	18933904	16738	84.92	4.32	12	0.41	1041.00	20445.00	99000	20240318	-10.71	59900	20240119	47.58	99000	-10.71	20240318	59900	47.58	20240119	99000	-10.71	20240318	59900	47.58	20240119	2.58	N	237690	500	94 억		919251	N	N	157	N	00	N
13	20240429	131045	57	100.00	KSQ150		제약	N	N	N	N		N	88700	3000	2	3.50	6014436800	68250	92.59	85900	88900	85900	111400	60000	85700	88123.62	4.86	0	12777	88966	87332	86166	84532	83366	86750	83950	95	25700	500	65130	100	1	18933904	16794	85.21	4.34	12	0.36	1041.00	20445.00	99000	20240318	-10.40	59900	20240119	48.08	99000	-10.40	20240318	59900	48.08	20240119	99000	-10.40	20240318	59900	48.08	20240119	2.58	N	237690	500	94 억		919251	N	N	157	N	00	N
14	20240429	121045	57	100.00	KSQ150		제약	N	N	N	N		N	88600	2900	2	3.38	4824332100	54840	74.40	85900	88800	85900	111400	60000	85700	87971.04	4.86	0	6410	88966	87332	86166	84532	83366	86750	83950	95	25700	500	65130	100	1	18933904	16775	85.11	4.33	12	0.29	1041.00	20445.00	99000	20240318	-10.51	59900	20240119	47.91	99000	-10.51	20240318	59900	47.91	20240119	99000	-10.51	20240318	59900	47.91	20240119	2.58	N	237690	500	94 억		919251	N	N	157	N	00	N
15	20240429	111020	57	100.00	KSQ150		제약	N	N	N	N		N	88400	2700	2	3.15	4009125700	45618	61.89	85900	88800	85900	111400	60000	85700	87884.73	4.86	0	6040	88966	87332	86166	84532	83366	86750	83950	95	25700	500	65130	100	1	18933904	16738	84.92	4.32	12	0.24	1041.00	20445.00	99000	20240318	-10.71	59900	20240119	47.58	99000	-10.71	20240318	59900	47.58	20240119	99000	-10.71	20240318	59900	47.58	20240119	2.58	N	237690	500	94 억		919251	N	N	157	N	00	N
16	20240429	101044	57	100.00	KSQ150		제약	N	N	N	N		N	87800	2100	2	2.45	3144672000	35793	48.56	85900	88800	85900	111400	60000	85700	87857.18	4.86	0	6217	88966	87332	86166	84532	83366	86750	83950	95	25700	500	65130	100	1	18933904	16624	84.34	4.29	12	0.19	1041.00	20445.00	99000	20240318	-11.31	59900	20240119	46.58	99000	-11.31	20240318	59900	46.58	20240119	99000	-11.31	20240318	59900	46.58	20240119	2.58	N	237690	500	94 억		919251	N	N	157	N	00	N
17	20240429	091045	57	100.00	KSQ150		제약	N	N	N	N		N	88000	2300	2	2.68	1279698000	14607	19.82	85900	88400	85900	111400	60000	85700	87608.54	4.86	0	3851	88966	87332	86166	84532	83366	86750	83950	95	25700	500	65130	100	1	18933904	16662	84.53	4.30	12	0.08	1041.00	20445.00	99000	20240318	-11.11	59900	20240119	46.91	99000	-11.11	20240318	59900	46.91	20240119	99000	-11.11	20240318	59900	46.91	20240119	2.58	N	237690	500	94 억		919251	N	N	157	N	00	N
18	20240426	161040	57	100.00	KSQ150		제약	N	N	N	N		N	85700	-700	5	-0.81	6323599000	73347	92.82	86300	87800	85000	112300	60500	86400	86216.36	4.83	0	-765	89933	88166	87233	85466	84533	87700	85000	95	25900	500	65660	100	1	18933904	16226	82.32	4.19	12	0.39	1041.00	20445.00	99000	20240318	-13.43	59900	20240119	43.07	99000	-13.43	20240318	59900	43.07	20240119	99000	-13.43	20240318	59900	43.07	20240119	2.59	N	237690	500	94 억		914037	N	N	157	N	00	N
19	20240426	151041	57	100.00	KSQ150		제약	N	N	N	N		N	85400	-1000	5	-1.16	5979626000	69330	87.73	86300	87800	85000	112300	60500	86400	86248.75	4.83	0	-511	89933	88166	87233	85466	84533	87700	85000	95	25900	500	65660	100	1	18933904	16170	82.04	4.18	12	0.37	1041.00	20445.00	99000	20240318	-13.74	59900	20240119	42.57	99000	-13.74	20240318	59900	42.57	20240119	99000	-13.74	20240318	59900	42.57	20240119	2.59	N	237690	500	94 억		914037	N	N	87	N	00	N
20	20240426	141039	57	100.00	KSQ150		제약	N	N	N	N		N	86000	-400	5	-0.46	4581341700	52949	67.00	86300	87800	85600	112300	60500	86400	86523.67	4.83	0	-3032	89933	88166	87233	85466	84533	87700	85000	95	25900	500	65660	100	1	18933904	16283	82.61	4.21	12	0.28	1041.00	20445.00	99000	20240318	-13.13	59900	20240119	43.57	99000	-13.13	20240318	59900	43.57	20240119	99000	-13.13	20240318	59900	43.57	20240119	2.59	N	237690	500	94 억		914037	N	N	87	N	00	N
21	20240426	131041	57	100.00	KSQ150		제약	N	N	N	N		N	86300	-100	5	-0.12	3697762300	42658	53.98	86300	87800	85800	112300	60500	86400	86683.91	4.83	0	-3793	89933	88166	87233	85466	84533	87700	85000	95	25900	500	65660	100	1	18933904	16340	82.90	4.22	12	0.23	1041.00	20445.00	99000	20240318	-12.83	59900	20240119	44.07	99000	-12.83	20240318	59900	44.07	20240119	99000	-12.83	20240318	59900	44.07	20240119	2.59	N	237690	500	94 억		914037	N	N	87	N	00	N
22	20240426	121038	57	100.00	KSQ150		제약	N	N	N	N		N	86200	-200	5	-0.23	3376610500	38926	49.26	86300	87800	86000	112300	60500	86400	86744.35	4.83	0	-3200	89933	88166	87233	85466	84533	87700	85000	95	25900	500	65660	100	1	18933904	16321	82.80	4.22	12	0.21	1041.00	20445.00	99000	20240318	-12.93	59900	20240119	43.91	99000	-12.93	20240318	59900	43.91	20240119	99000	-12.93	20240318	59900	43.91	20240119	2.59	N	237690	500	94 억		914037	N	N	87	N	00	N
23	20240426	111038	57	100.00	KSQ150		제약	N	N	N	N		N	86500	100	2	0.12	2857047100	32909	41.64	86300	87800	86000	112300	60500	86400	86816.59	4.83	0	-1510	89933	88166	87233	85466	84533	87700	85000	95	25900	500	65660	100	1	18933904	16378	83.09	4.23	12	0.17	1041.00	20445.00	99000	20240318	-12.63	59900	20240119	44.41	99000	-12.63	20240318	59900	44.41	20240119	99000	-12.63	20240318	59900	44.41	20240119	2.59	N	237690	500	94 억		914037	N	N	87	N	00	N
24	20240426	101038	57	100.00	KSQ150		제약	N	N	N	N		N	87300	900	2	1.04	1447271700	16621	21.03	86300	87800	86300	112300	60500	86400	87074.89	4.83	0	2333	89933	88166	87233	85466	84533	87700	85000	95	25900	500	65660	100	1	18933904	16529	83.86	4.27	12	0.09	1041.00	20445.00	99000	20240318	-11.82	59900	20240119	45.74	99000	-11.82	20240318	59900	45.74	20240119	99000	-11.82	20240318	59900	45.74	20240119	2.59	N	237690	500	94 억		914037	N	N	87	N	00	N
25	20240426	091042	57	100.00	KSQ150		제약	N	N	N	N		N	86700	300	2	0.35	261877300	3022	3.82	86300	87000	86300	112300	60500	86400	86656.95	4.83	0	-59	89933	88166	87233	85466	84533	87700	85000	95	25900	500	65660	100	1	18933904	16416	83.29	4.24	12	0.02	1041.00	20445.00	99000	20240318	-12.42	59900	20240119	44.74	99000	-12.42	20240318	59900	44.74	20240119	99000	-12.42	20240318	59900	44.74	20240119	2.59	N	237690	500	94 억		914037	N	N	87	N	00	N
26	20240425	161033	57	100.00	KSQ150		제약	N	N	N	N		N	86400	-2200	5	-2.48	6810657200	78188	46.56	87800	89000	86300	115100	62100	88600	87107.68	4.83	0	-3845	90133	89366	88033	87266	85933	89750	87650	95	26500	500	67330	100	1	18933904	16359	83.00	4.23	12	0.41	1041.00	20445.00	99000	20240318	-12.73	59900	20240119	44.24	99000	-12.73	20240318	59900	44.24	20240119	99000	-12.73	20240318	59900	44.24	20240119	2.62	N	237690	500	94 억		914964	N	N	87	N	00	N
27	20240425	151038	57	100.00	KSQ150		제약	N	N	N	N		N	86500	-2100	5	-2.37	6482462700	74390	44.30	87800	89000	86300	115100	62100	88600	87141.06	4.83	0	-4503	90133	89366	88033	87266	85933	89750	87650	95	26500	500	67330	100	1	18933904	16378	83.09	4.23	12	0.39	1041.00	20445.00	99000	20240318	-12.63	59900	20240119	44.41	99000	-12.63	20240318	59900	44.41	20240119	99000	-12.63	20240318	59900	44.41	20240119	2.62	N	237690	500	94 억		914964	N	N	90	N	00	N
28	20240425	141035	57	100.00	KSQ150		제약	N	N	N	N		N	87000	-1600	5	-1.81	5554983100	63705	37.94	87800	89000	86300	115100	62100	88600	87197.95	4.83	0	-4392	90133	89366	88033	87266	85933	89750	87650	95	26500	500	67330	100	1	18933904	16472	83.57	4.26	12	0.34	1041.00	20445.00	99000	20240318	-12.12	59900	20240119	45.24	99000	-12.12	20240318	59900	45.24	20240119	99000	-12.12	20240318	59900	45.24	20240119	2.62	N	237690	500	94 억		914964	N	N	90	N	00	N
29	20240425	131035	57	100.00	KSQ150		제약	N	N	N	N		N	86900	-1700	5	-1.92	4764153200	54575	32.50	87800	89000	86700	115100	62100	88600	87294.88	4.83	0	-5661	90133	89366	88033	87266	85933	89750	87650	95	26500	500	67330	100	1	18933904	16454	83.48	4.25	12	0.29	1041.00	20445.00	99000	20240318	-12.22	59900	20240119	45.08	99000	-12.22	20240318	59900	45.08	20240119	99000	-12.22	20240318	59900	45.08	20240119	2.62	N	237690	500	94 억		914964	N	N	90	N	00	N
30	20240425	121033	57	100.00	KSQ150		제약	N	N	N	N		N	87300	-1300	5	-1.47	3859379500	44172	26.30	87800	89000	86900	115100	62100	88600	87370.88	4.83	0	-4171	90133	89366	88033	87266	85933	89750	87650	95	26500	500	67330	100	1	18933904	16529	83.86	4.27	12	0.23	1041.00	20445.00	99000	20240318	-11.82	59900	20240119	45.74	99000	-11.82	20240318	59900	45.74	20240119	99000	-11.82	20240318	59900	45.74	20240119	2.62	N	237690	500	94 억		914964	N	N	90	N	00	N
31	20240425	111034	57	100.00	KSQ150		제약	N	N	N	N		N	87600	-1000	5	-1.13	3311225400	37888	22.56	87800	89000	86900	115100	62100	88600	87394.24	4.83	0	-3457	90133	89366	88033	87266	85933	89750	87650	95	26500	500	67330	100	1	18933904	16586	84.15	4.28	12	0.20	1041.00	20445.00	99000	20240318	-11.52	59900	20240119	46.24	99000	-11.52	20240318	59900	46.24	20240119	99000	-11.52	20240318	59900	46.24	20240119	2.62	N	237690	500	94 억		914964	N	N	90	N	00	N
32	20240425	101034	57	100.00	KSQ150		제약	N	N	N	N		N	87300	-1300	5	-1.47	2294803400	26255	15.63	87800	89000	86900	115100	62100	88600	87403.20	4.83	0	-5601	90133	89366	88033	87266	85933	89750	87650	95	26500	500	67330	100	1	18933904	16529	83.86	4.27	12	0.14	1041.00	20445.00	99000	20240318	-11.82	59900	20240119	45.74	99000	-11.82	20240318	59900	45.74	20240119	99000	-11.82	20240318	59900	45.74	20240119	2.62	N	237690	500	94 억		914964	N	N	90	N	00	N
33	20240425	091037	57	100.00	KSQ150		제약	N	N	N	N		N	88000	-600	5	-0.68	571717100	6501	3.87	87800	89000	87100	115100	62100	88600	87940.21	4.83	0	-1830	90133	89366	88033	87266	85933	89750	87650	95	26500	500	67330	100	1	18933904	16662	84.53	4.30	12	0.03	1041.00	20445.00	99000	20240318	-11.11	59900	20240119	46.91	99000	-11.11	20240318	59900	46.91	20240119	99000	-11.11	20240318	59900	46.91	20240119	2.62	N	237690	500	94 억		914964	N	N	90	N	00	N
34	20240424	161016	57	100.00	KSQ150		제약	N	N	N	N		N	88600	900	2	1.03	14684121400	167028	97.70	87800	88800	86700	114000	61400	87700	87913.49	4.95	0	-11920	91700	89700	86800	84800	81900	90700	85800	95	26300	500	66650	100	1	18933904	16775	85.11	4.33	12	0.88	1041.00	20445.00	99000	20240318	-10.51	59900	20240119	47.91	99000	-10.51	20240318	59900	47.91	20240119	99000	-10.51	20240318	59900	47.91	20240119	2.66	N	237690	500	94 억		937821	N	N	90	N	00	N
35	20240424	151032	57	100.00	KSQ150		제약	N	N	N	N		N	88600	900	2	1.03	13184134200	150094	87.79	87800	88800	86700	114000	61400	87700	87839.22	4.95	0	-10042	91700	89700	86800	84800	81900	90700	85800	95	26300	500	66650	100	1	18933904	16775	85.11	4.33	12	0.79	1041.00	20445.00	99000	20240318	-10.51	59900	20240119	47.91	99000	-10.51	20240318	59900	47.91	20240119	99000	-10.51	20240318	59900	47.91	20240119	2.66	N	237690	500	94 억		937821	N	N	31	N	00	N
36	20240424	141032	57	100.00	KSQ150		제약	N	N	N	N		N	88100	400	2	0.46	11299231300	128735	75.30	87800	88800	86700	114000	61400	87700	87771.27	4.95	0	-7027	91700	89700	86800	84800	81900	90700	85800	95	26300	500	66650	100	1	18933904	16681	84.63	4.31	12	0.68	1041.00	20445.00	99000	20240318	-11.01	59900	20240119	47.08	99000	-11.01	20240318	59900	47.08	20240119	99000	-11.01	20240318	59900	47.08	20240119	2.66	N	237690	500	94 억		937821	N	N	31	N	00	N
37	20240424	131035	57	100.00	KSQ150		제약	N	N	N	N		N	88500	800	2	0.91	10226089800	116580	68.19	87800	88800	86700	114000	61400	87700	87717.37	4.95	0	-7412	91700	89700	86800	84800	81900	90700	85800	95	26300	500	66650	100	1	18933904	16757	85.01	4.33	12	0.62	1041.00	20445.00	99000	20240318	-10.61	59900	20240119	47.75	99000	-10.61	20240318	59900	47.75	20240119	99000	-10.61	20240318	59900	47.75	20240119	2.66	N	237690	500	94 억		937821	N	N	31	N	00	N
38	20240424	121030	57	100.00	KSQ150		제약	N	N	N	N		N	88400	700	2	0.80	8982181000	102518	59.96	87800	88700	86700	114000	61400	87700	87615.62	4.95	0	-7226	91700	89700	86800	84800	81900	90700	85800	95	26300	500	66650	100	1	18933904	16738	84.92	4.32	12	0.54	1041.00	20445.00	99000	20240318	-10.71	59900	20240119	47.58	99000	-10.71	20240318	59900	47.58	20240119	99000	-10.71	20240318	59900	47.58	20240119	2.66	N	237690	500	94 억		937821	N	N	31	N	00	N
39	20240424	111029	57	100.00	KSQ150		제약	N	N	N	N		N	87400	-300	5	-0.34	6817780900	77897	45.56	87800	88700	86700	114000	61400	87700	87522.93	4.95	0	-9871	91700	89700	86800	84800	81900	90700	85800	95	26300	500	66650	100	1	18933904	16548	83.96	4.27	12	0.41	1041.00	20445.00	99000	20240318	-11.72	59900	20240119	45.91	99000	-11.72	20240318	59900	45.91	20240119	99000	-11.72	20240318	59900	45.91	20240119	2.66	N	237690	500	94 억		937821	N	N	31	N	00	N
40	20240424	101026	57	100.00	KSQ150		제약	N	N	N	N		N	87100	-600	5	-0.68	5808000900	66339	38.80	87800	88700	86700	114000	61400	87700	87550.23	4.95	0	-8516	91700	89700	86800	84800	81900	90700	85800	95	26300	500	66650	100	1	18933904	16491	83.67	4.26	12	0.35	1041.00	20445.00	99000	20240318	-12.02	59900	20240119	45.41	99000	-12.02	20240318	59900	45.41	20240119	99000	-12.02	20240318	59900	45.41	20240119	2.66	N	237690	500	94 억		937821	N	N	31	N	00	N
41	20240424	091031	57	100.00	KSQ150		제약	N	N	N	N		N	87700	0	3	0.00	839645500	9592	5.61	87800	88200	87000	114000	61400	87700	87535.33	4.95	0	-227	91700	89700	86800	84800	81900	90700	85800	95	26300	500	66650	100	1	18933904	16605	84.25	4.29	12	0.05	1041.00	20445.00	99000	20240318	-11.41	59900	20240119	46.41	99000	-11.41	20240318	59900	46.41	20240119	99000	-11.41	20240318	59900	46.41	20240119	2.66	N	237690	500	94 억		937821	N	N	31	N	00	N
42	20240423	161005	57	100.00	KSQ150		제약	N	N	N	N		N	87700	3300	2	3.91	14907038000	170484	69.22	84800	88800	83900	109700	59100	84400	87439.30	4.99	0	-5180	89866	87132	85066	82332	80266	88500	83700	95	25300	500	64140	100	1	18933904	16605	84.25	4.29	12	0.90	1041.00	20445.00	99000	20240318	-11.41	59900	20240119	46.41	99000	-11.41	20240318	59900	46.41	20240119	99000	-11.41	20240318	59900	46.41	20240119	2.68	N	237690	500	94 억		944013	N	N	31	N	00	N
43	20240423	151026	57	100.00	KSQ150		제약	N	N	N	N		N	87600	3200	2	3.79	14439179900	165145	67.05	84800	88800	83900	109700	59100	84400	87433.35	4.99	0	-2912	89866	87132	85066	82332	80266	88500	83700	95	25300	500	64140	100	1	18933904	16586	84.15	4.28	12	0.87	1041.00	20445.00	99000	20240318	-11.52	59900	20240119	46.24	99000	-11.52	20240318	59900	46.24	20240119	99000	-11.52	20240318	59900	46.24	20240119	2.68	N	237690	500	94 억		944013	N	N	102	N	00	N
44	20240423	141025	57	100.00	KSQ150		제약	N	N	N	N		N	87700	3300	2	3.91	12996586300	148681	60.37	84800	88800	83900	109700	59100	84400	87412.56	4.99	0	-2253	89866	87132	85066	82332	80266	88500	83700	95	25300	500	64140	100	1	18933904	16605	84.25	4.29	12	0.79	1041.00	20445.00	99000	20240318	-11.41	59900	20240119	46.41	99000	-11.41	20240318	59900	46.41	20240119	99000	-11.41	20240318	59900	46.41	20240119	2.68	N	237690	500	94 억		944013	N	N	102	N	00	N
45	20240423	131023	57	100.00	KSQ150		제약	N	N	N	N		N	88000	3600	2	4.27	11653032200	133397	54.16	84800	88800	83900	109700	59100	84400	87356.03	4.99	0	1269	89866	87132	85066	82332	80266	88500	83700	95	25300	500	64140	100	1	18933904	16662	84.53	4.30	12	0.70	1041.00	20445.00	99000	20240318	-11.11	59900	20240119	46.91	99000	-11.11	20240318	59900	46.91	20240119	99000	-11.11	20240318	59900	46.91	20240119	2.68	N	237690	500	94 억		944013	N	N	102	N	00	N
46	20240423	121023	57	100.00	KSQ150		제약	N	N	N	N		N	86800	2400	2	2.84	10233462100	117164	47.57	84800	88800	83900	109700	59100	84400	87343.06	4.99	0	3227	89866	87132	85066	82332	80266	88500	83700	95	25300	500	64140	100	1	18933904	16435	83.38	4.25	12	0.62	1041.00	20445.00	99000	20240318	-12.32	59900	20240119	44.91	99000	-12.32	20240318	59900	44.91	20240119	99000	-12.32	20240318	59900	44.91	20240119	2.68	N	237690	500	94 억		944013	N	N	102	N	00	N
47	20240423	111025	57	100.00	KSQ150		제약	N	N	N	N		N	87100	2700	2	3.20	9214637800	105433	42.81	84800	88800	83900	109700	59100	84400	87398.04	4.99	0	3994	89866	87132	85066	82332	80266	88500	83700	95	25300	500	64140	100	1	18933904	16491	83.67	4.26	12	0.56	1041.00	20445.00	99000	20240318	-12.02	59900	20240119	45.41	99000	-12.02	20240318	59900	45.41	20240119	99000	-12.02	20240318	59900	45.41	20240119	2.68	N	237690	500	94 억		944013	N	N	102	N	00	N
48	20240423	101022	57	100.00	KSQ150		제약	N	N	N	N		N	88600	4200	2	4.98	5224149400	60054	24.38	84800	88800	83900	109700	59100	84400	86990.86	4.99	0	-1298	89866	87132	85066	82332	80266	88500	83700	95	25300	500	64140	100	1	18933904	16775	85.11	4.33	12	0.32	1041.00	20445.00	99000	20240318	-10.51	59900	20240119	47.91	99000	-10.51	20240318	59900	47.91	20240119	99000	-10.51	20240318	59900	47.91	20240119	2.68	N	237690	500	94 억		944013	N	N	102	N	00	N
49	20240423	091024	57	100.00	KSQ150		제약	N	N	N	N		N	85400	1000	2	1.18	530963700	6280	2.55	84800	85400	83900	109700	59100	84400	84548.36	4.99	0	-3357	89866	87132	85066	82332	80266	88500	83700	95	25300	500	64140	100	1	18933904	16170	82.04	4.18	12	0.03	1041.00	20445.00	99000	20240318	-13.74	59900	20240119	42.57	99000	-13.74	20240318	59900	42.57	20240119	99000	-13.74	20240318	59900	42.57	20240119	2.68	N	237690	500	94 억		944013	N	N	102	N	00	N
50	20240422	161020	57	100.00	KSQ150		제약	N	N	N	N		N	84400	2200	2	2.68	21088583300	245478	177.69	83000	87800	83000	106800	57600	82200	85909.51	5.17	0	1854	86200	84200	82400	80400	78600	83300	79500	95	24600	500	62470	100	1	18933904	15980	81.08	4.13	12	1.30	1041.00	20445.00	99000	20240318	-14.75	59900	20240119	40.90	99000	-14.75	20240318	59900	40.90	20240119	99000	-14.75	20240318	59900	40.90	20240119	2.65	N	237690	500	94 억		979154	N	N	102	N	00	N
51	20240422	151018	57	100.00	KSQ150		제약	N	N	N	N		N	85000	2800	2	3.41	20478083300	238263	172.46	83000	87800	83000	106800	57600	82200	85947.60	5.17	0	4337	86200	84200	82400	80400	78600	83300	79500	95	24600	500	62470	100	1	18933904	16094	81.65	4.16	12	1.26	1041.00	20445.00	99000	20240318	-14.14	59900	20240119	41.90	99000	-14.14	20240318	59900	41.90	20240119	99000	-14.14	20240318	59900	41.90	20240119	2.65	N	237690	500	94 억		979154	N	N	250	N	00	N
52	20240422	141019	57	100.00	KSQ150		제약	N	N	N	N		N	84800	2600	2	3.16	18942470800	220147	159.35	83000	87800	83000	106800	57600	82200	86044.87	5.17	0	5219	86200	84200	82400	80400	78600	83300	79500	95	24600	500	62470	100	1	18933904	16056	81.46	4.15	12	1.16	1041.00	20445.00	99000	20240318	-14.34	59900	20240119	41.57	99000	-14.34	20240318	59900	41.57	20240119	99000	-14.34	20240318	59900	41.57	20240119	2.65	N	237690	500	94 억		979154	N	N	250	N	00	N
53	20240422	131016	57	100.00	KSQ150		제약	N	N	N	N		N	86000	3800	2	4.62	16820165100	195248	141.33	83000	87800	83000	106800	57600	82200	86147.96	5.17	0	12490	86200	84200	82400	80400	78600	83300	79500	95	24600	500	62470	100	1	18933904	16283	82.61	4.21	12	1.03	1041.00	20445.00	99000	20240318	-13.13	59900	20240119	43.57	99000	-13.13	20240318	59900	43.57	20240119	99000	-13.13	20240318	59900	43.57	20240119	2.65	N	237690	500	94 억		979154	N	N	250	N	00	N
54	20240422	121016	57	100.00	KSQ150		제약	N	N	N	N		N	86500	4300	2	5.23	15944141800	185110	133.99	83000	87800	83000	106800	57600	82200	86133.61	5.17	0	15218	86200	84200	82400	80400	78600	83300	79500	95	24600	500	62470	100	1	18933904	16378	83.09	4.23	12	0.98	1041.00	20445.00	99000	20240318	-12.63	59900	20240119	44.41	99000	-12.63	20240318	59900	44.41	20240119	99000	-12.63	20240318	59900	44.41	20240119	2.65	N	237690	500	94 억		979154	N	N	250	N	00	N
55	20240422	111017	57	100.00	KSQ150		제약	N	N	N	N		N	85900	3700	2	4.50	13981173400	162343	117.51	83000	87800	83000	106800	57600	82200	86121.51	5.17	0	15559	86200	84200	82400	80400	78600	83300	79500	95	24600	500	62470	100	1	18933904	16264	82.52	4.20	12	0.86	1041.00	20445.00	99000	20240318	-13.23	59900	20240119	43.41	99000	-13.23	20240318	59900	43.41	20240119	99000	-13.23	20240318	59900	43.41	20240119	2.65	N	237690	500	94 억		979154	N	N	250	N	00	N
56	20240422	101017	57	100.00	KSQ150		제약	N	N	N	N		N	86000	3800	2	4.62	7827653800	91524	66.25	83000	86700	83000	106800	57600	82200	85526.17	5.17	0	10169	86200	84200	82400	80400	78600	83300	79500	95	24600	500	62470	100	1	18933904	16283	82.61	4.21	12	0.48	1041.00	20445.00	99000	20240318	-13.13	59900	20240119	43.57	99000	-13.13	20240318	59900	43.57	20240119	99000	-13.13	20240318	59900	43.57	20240119	2.65	N	237690	500	94 억		979154	N	N	250	N	00	N
57	20240422	091019	57	100.00	KSQ150		제약	N	N	N	N		N	85300	3100	2	3.77	1731644700	20513	14.85	83000	85400	83000	106800	57600	82200	84418.35	5.17	0	963	86200	84200	82400	80400	78600	83300	79500	95	24600	500	62470	100	1	18933904	16151	81.94	4.17	12	0.11	1041.00	20445.00	99000	20240318	-13.84	59900	20240119	42.40	99000	-13.84	20240318	59900	42.40	20240119	99000	-13.84	20240318	59900	42.40	20240119	2.65	N	237690	500	94 억		979154	N	N	250	N	00	N
58	20240419	160931	57	100.00	KSQ150		제약	N	N	N	N		N	82200	-1100	5	-1.32	11284477400	137105	134.83	84400	84400	80600	108200	58400	83300	82305.94	5.27	0	-15316	85433	84366	82633	81566	79833	84900	82100	95	24900	500	63300	100	1	18933904	15564	78.96	4.02	12	0.72	1041.00	20445.00	99000	20240318	-16.97	59900	20240119	37.23	99000	-16.97	20240318	59900	37.23	20240119	99000	-16.97	20240318	59900	37.23	20240119	2.63	N	237690	500	94 억		998052	N	N	250	N	00	N
59	20240419	150938	57	100.00	KSQ150		제약	N	N	N	N		N	82300	-1000	5	-1.20	10733825200	130407	128.25	84400	84400	80600	108200	58400	83300	82309.33	5.27	0	-14819	85433	84366	82633	81566	79833	84900	82100	95	24900	500	63300	100	1	18933904	15583	79.06	4.03	12	0.69	1041.00	20445.00	99000	20240318	-16.87	59900	20240119	37.40	99000	-16.87	20240318	59900	37.40	20240119	99000	-16.87	20240318	59900	37.40	20240119	2.63	N	237690	500	94 억		998052	N	N	86	N	00	N
60	20240419	140930	57	100.00	KSQ150		제약	N	N	N	N		N	81700	-1600	5	-1.92	9656177800	117259	115.32	84400	84400	80600	108200	58400	83300	82348.22	5.27	0	-10103	85433	84366	82633	81566	79833	84900	82100	95	24900	500	63300	100	1	18933904	15469	78.48	4.00	12	0.62	1041.00	20445.00	99000	20240318	-17.47	59900	20240119	36.39	99000	-17.47	20240318	59900	36.39	20240119	99000	-17.47	20240318	59900	36.39	20240119	2.63	N	237690	500	94 억		998052	N	N	86	N	00	N
61	20240419	130932	57	100.00	KSQ150		제약	N	N	N	N		N	82400	-900	5	-1.08	8724899400	105908	104.15	84400	84400	80600	108200	58400	83300	82380.89	5.27	0	-6951	85433	84366	82633	81566	79833	84900	82100	95	24900	500	63300	100	1	18933904	15602	79.15	4.03	12	0.56	1041.00	20445.00	99000	20240318	-16.77	59900	20240119	37.56	99000	-16.77	20240318	59900	37.56	20240119	99000	-16.77	20240318	59900	37.56	20240119	2.63	N	237690	500	94 억		998052	N	N	86	N	00	N
62	20240419	120927	57	100.00	KSQ150		제약	N	N	N	N		N	81800	-1500	5	-1.80	7679247600	93199	91.65	84400	84400	80600	108200	58400	83300	82395.15	5.27	0	-3846	85433	84366	82633	81566	79833	84900	82100	95	24900	500	63300	100	1	18933904	15488	78.58	4.00	12	0.49	1041.00	20445.00	99000	20240318	-17.37	59900	20240119	36.56	99000	-17.37	20240318	59900	36.56	20240119	99000	-17.37	20240318	59900	36.56	20240119	2.63	N	237690	500	94 억		998052	N	N	86	N	00	N
63	20240419	110940	57	100.00	KSQ150		제약	N	N	N	N		N	81600	-1700	5	-2.04	6051827700	73133	71.92	84400	84400	81200	108200	58400	83300	82750.13	5.27	0	-7461	85433	84366	82633	81566	79833	84900	82100	95	24900	500	63300	100	1	18933904	15450	78.39	3.99	12	0.39	1041.00	20445.00	99000	20240318	-17.58	59900	20240119	36.23	99000	-17.58	20240318	59900	36.23	20240119	99000	-17.58	20240318	59900	36.23	20240119	2.63	N	237690	500	94 억		998052	N	N	86	N	00	N
64	20240419	100935	57	100.00	KSQ150		제약	N	N	N	N		N	83600	300	2	0.36	3475355000	41795	41.10	84400	84400	81900	108200	58400	83300	83152.01	5.27	0	-9776	85433	84366	82633	81566	79833	84900	82100	95	24900	500	63300	100	1	18933904	15829	80.31	4.09	12	0.22	1041.00	20445.00	99000	20240318	-15.56	59900	20240119	39.57	99000	-15.56	20240318	59900	39.57	20240119	99000	-15.56	20240318	59900	39.57	20240119	2.63	N	237690	500	94 억		998052	N	N	86	N	00	N
65	20240419	090926	57	100.00	KSQ150		제약	N	N	N	N		N	82400	-900	5	-1.08	1280654800	15361	15.11	84400	84400	82300	108200	58400	83300	83371.06	5.27	0	-4329	85433	84366	82633	81566	79833	84900	82100	95	24900	500	63300	100	1	18933904	15602	79.15	4.03	12	0.08	1041.00	20445.00	99000	20240318	-16.77	59900	20240119	37.56	99000	-16.77	20240318	59900	37.56	20240119	99000	-16.77	20240318	59900	37.56	20240119	2.63	N	237690	500	94 억		998052	N	N	86	N	00	N
66	20240418	160928	57	100.00	KSQ150		제약	N	N	N	N		N	83300	2400	2	2.97	8264698500	99736	135.25	80900	83700	80900	105100	56700	80900	82866.13	5.23	0	11503	84300	82600	81400	79700	78500	82000	79100	95	24200	500	61480	100	1	18933904	15772	80.02	4.07	12	0.53	1041.00	20445.00	99000	20240318	-15.86	59900	20240119	39.07	99000	-15.86	20240318	59900	39.07	20240119	99000	-15.86	20240318	59900	39.07	20240119	2.68	N	237690	500	94 억		989881	N	N	86	N	00	N
67	20240418	150927	57	100.00	KSQ150		제약	N	N	N	N		N	83600	2700	2	3.34	7886193400	95200	129.10	80900	83700	80900	105100	56700	80900	82838.78	5.23	0	11291	84300	82600	81400	79700	78500	82000	79100	95	24200	500	61480	100	1	18933904	15829	80.31	4.09	12	0.50	1041.00	20445.00	99000	20240318	-15.56	59900	20240119	39.57	99000	-15.56	20240318	59900	39.57	20240119	99000	-15.56	20240318	59900	39.57	20240119	2.68	N	237690	500	94 억		989881	N	N	429	N	00	N
68	20240418	140933	57	100.00	KSQ150		제약	N	N	N	N		N	83000	2100	2	2.60	6667651600	80583	109.28	80900	83700	80900	105100	56700	80900	82743.34	5.23	0	8642	84300	82600	81400	79700	78500	82000	79100	95	24200	500	61480	100	1	18933904	15715	79.73	4.06	12	0.43	1041.00	20445.00	99000	20240318	-16.16	59900	20240119	38.56	99000	-16.16	20240318	59900	38.56	20240119	99000	-16.16	20240318	59900	38.56	20240119	2.68	N	237690	500	94 억		989881	N	N	429	N	00	N
69	20240418	130926	57	100.00	KSQ150		제약	N	N	N	N		N	83200	2300	2	2.84	6090101600	73639	99.86	80900	83700	80900	105100	56700	80900	82702.86	5.23	0	9052	84300	82600	81400	79700	78500	82000	79100	95	24200	500	61480	100	1	18933904	15753	79.92	4.07	12	0.39	1041.00	20445.00	99000	20240318	-15.96	59900	20240119	38.90	99000	-15.96	20240318	59900	38.90	20240119	99000	-15.96	20240318	59900	38.90	20240119	2.68	N	237690	500	94 억		989881	N	N	429	N	00	N
70	20240418	120925	57	100.00	KSQ150		제약	N	N	N	N		N	83400	2500	2	3.09	5479795900	66308	89.92	80900	83700	80900	105100	56700	80900	82642.34	5.23	0	7551	84300	82600	81400	79700	78500	82000	79100	95	24200	500	61480	100	1	18933904	15791	80.12	4.08	12	0.35	1041.00	20445.00	99000	20240318	-15.76	59900	20240119	39.23	99000	-15.76	20240318	59900	39.23	20240119	99000	-15.76	20240318	59900	39.23	20240119	2.68	N	237690	500	94 억		989881	N	N	429	N	00	N
71	20240418	110930	57	100.00	KSQ150		제약	N	N	N	N		N	82600	1700	2	2.10	4297004500	52087	70.64	80900	83400	80900	105100	56700	80900	82497.60	5.23	0	7105	84300	82600	81400	79700	78500	82000	79100	95	24200	500	61480	100	1	18933904	15639	79.35	4.04	12	0.28	1041.00	20445.00	99000	20240318	-16.57	59900	20240119	37.90	99000	-16.57	20240318	59900	37.90	20240119	99000	-16.57	20240318	59900	37.90	20240119	2.68	N	237690	500	94 억		989881	N	N	429	N	00	N
72	20240418	100928	57	100.00	KSQ150		제약	N	N	N	N		N	82400	1500	2	1.85	2157801600	26340	35.72	80900	83000	80900	105100	56700	80900	81922.26	5.23	0	1841	84300	82600	81400	79700	78500	82000	79100	95	24200	500	61480	100	1	18933904	15602	79.15	4.03	12	0.14	1041.00	20445.00	99000	20240318	-16.77	59900	20240119	37.56	99000	-16.77	20240318	59900	37.56	20240119	99000	-16.77	20240318	59900	37.56	20240119	2.68	N	237690	500	94 억		989881	N	N	429	N	00	N
73	20240418	090924	57	100.00	KSQ150		제약	N	N	N	N		N	81600	700	2	0.87	388976700	4785	6.49	80900	81800	80900	105100	56700	80900	81293.31	5.23	0	405	84300	82600	81400	79700	78500	82000	79100	95	24200	500	61480	100	1	18933904	15450	78.39	3.99	12	0.03	1041.00	20445.00	99000	20240318	-17.58	59900	20240119	36.23	99000	-17.58	20240318	59900	36.23	20240119	99000	-17.58	20240318	59900	36.23	20240119	2.68	N	237690	500	94 억		989881	N	N	429	N	00	N
74	20240417	160918	57	100.00	KSQ150		제약	N	N	N	N		N	80900	-1100	5	-1.34	5908623500	72600	88.15	82500	83100	80200	106600	57400	82000	81387.60	5.30	0	-17251	85266	83632	81866	80232	78466	84450	81050	95	24600	500	62320	100	1	18933904	15318	77.71	3.96	12	0.38	1041.00	20445.00	99000	20240318	-18.28	59900	20240119	35.06	99000	-18.28	20240318	59900	35.06	20240119	99000	-18.28	20240318	59900	35.06	20240119	2.70	N	237690	500	94 억		1002857	N	N	427	N	00	N
75	20240417	150933	57	100.00	KSQ150		제약	N	N	N	N		N	80200	-1800	5	-2.20	5410916800	66437	80.67	82500	83100	80200	106600	57400	82000	81444.29	5.30	0	-15651	85266	83632	81866	80232	78466	84450	81050	95	24600	500	62320	100	1	18933904	15185	77.04	3.92	12	0.35	1041.00	20445.00	99000	20240318	-18.99	59900	20240119	33.89	99000	-18.99	20240318	59900	33.89	20240119	99000	-18.99	20240318	59900	33.89	20240119	2.70	N	237690	500	94 억		1002857	N	N	442	N	00	N
76	20240417	140928	57	100.00	KSQ150		제약	N	N	N	N		N	81500	-500	5	-0.61	4260862700	52265	63.46	82500	83100	80200	106600	57400	82000	81524.16	5.30	0	-11826	85266	83632	81866	80232	78466	84450	81050	95	24600	500	62320	100	1	18933904	15431	78.29	3.99	12	0.28	1041.00	20445.00	99000	20240318	-17.68	59900	20240119	36.06	99000	-17.68	20240318	59900	36.06	20240119	99000	-17.68	20240318	59900	36.06	20240119	2.70	N	237690	500	94 억		1002857	N	N	442	N	00	N
77	20240417	130929	57	100.00	KSQ150		제약	N	N	N	N		N	81100	-900	5	-1.10	3652743900	44801	54.40	82500	83100	80200	106600	57400	82000	81532.59	5.30	0	-8194	85266	83632	81866	80232	78466	84450	81050	95	24600	500	62320	100	1	18933904	15355	77.91	3.97	12	0.24	1041.00	20445.00	99000	20240318	-18.08	59900	20240119	35.39	99000	-18.08	20240318	59900	35.39	20240119	99000	-18.08	20240318	59900	35.39	20240119	2.70	N	237690	500	94 억		1002857	N	N	442	N	00	N
78	20240417	120931	57	100.00	KSQ150		제약	N	N	N	N		N	81100	-900	5	-1.10	3100593500	37994	46.13	82500	83100	80200	106600	57400	82000	81607.40	5.30	0	-6526	85266	83632	81866	80232	78466	84450	81050	95	24600	500	62320	100	1	18933904	15355	77.91	3.97	12	0.20	1041.00	20445.00	99000	20240318	-18.08	59900	20240119	35.39	99000	-18.08	20240318	59900	35.39	20240119	99000	-18.08	20240318	59900	35.39	20240119	2.70	N	237690	500	94 억		1002857	N	N	442	N	00	N
79	20240417	110933	57	100.00	KSQ150		제약	N	N	N	N		N	81100	-900	5	-1.10	2377281900	29037	35.26	82500	83100	80400	106600	57400	82000	81870.76	5.30	0	-5460	85266	83632	81866	80232	78466	84450	81050	95	24600	500	62320	100	1	18933904	15355	77.91	3.97	12	0.15	1041.00	20445.00	99000	20240318	-18.08	59900	20240119	35.39	99000	-18.08	20240318	59900	35.39	20240119	99000	-18.08	20240318	59900	35.39	20240119	2.70	N	237690	500	94 억		1002857	N	N	442	N	00	N
80	20240417	100924	57	100.00	KSQ150		제약	N	N	N	N		N	81300	-700	5	-0.85	1727866900	21032	25.54	82500	83100	81300	106600	57400	82000	82154.23	5.30	0	-4561	85266	83632	81866	80232	78466	84450	81050	95	24600	500	62320	100	1	18933904	15393	78.10	3.98	12	0.11	1041.00	20445.00	99000	20240318	-17.88	59900	20240119	35.73	99000	-17.88	20240318	59900	35.73	20240119	99000	-17.88	20240318	59900	35.73	20240119	2.70	N	237690	500	94 억		1002857	N	N	442	N	00	N
81	20240417	090921	57	100.00	KSQ150		제약	N	N	N	N		N	82600	600	2	0.73	380380100	4631	5.62	82500	82600	81400	106600	57400	82000	82137.94	5.30	0	-2192	85266	83632	81866	80232	78466	84450	81050	95	24600	500	62320	100	1	18933904	15639	79.35	4.04	12	0.02	1041.00	20445.00	99000	20240318	-16.57	59900	20240119	37.90	99000	-16.57	20240318	59900	37.90	20240119	99000	-16.57	20240318	59900	37.90	20240119	2.70	N	237690	500	94 억		1002857	N	N	442	N	00	N
82	20240416	160926	57	100.00	KSQ150		제약	N	N	N	N		N	82000	-400	5	-0.49	6626625900	81616	65.35	81900	83500	80100	107100	57700	82400	81178.22	5.26	0	9831	86000	84200	83100	81300	80200	85100	82200	95	24700	500	62620	100	1	18933904	15526	78.77	4.01	12	0.43	1041.00	20445.00	99000	20240318	-17.17	59900	20240119	36.89	99000	-17.17	20240318	59900	36.89	20240119	99000	-17.17	20240318	59900	36.89	20240119	2.59	N	237690	500	94 억		995210	N	N	442	N	00	N
83	20240416	150926	57	100.00	KSQ150		제약	N	N	N	N		N	81300	-1100	5	-1.33	6179644700	76149	60.97	81900	83500	80100	107100	57700	82400	81143.38	5.26	0	9452	86000	84200	83100	81300	80200	85100	82200	95	24700	500	62620	100	1	18933904	15393	78.10	3.98	12	0.40	1041.00	20445.00	99000	20240318	-17.88	59900	20240119	35.73	99000	-17.88	20240318	59900	35.73	20240119	99000	-17.88	20240318	59900	35.73	20240119	2.59	N	237690	500	94 억		995210	N	N	2607	N	00	N
84	20240416	140926	57	100.00	KSQ150		제약	N	N	N	N		N	80500	-1900	5	-2.31	4844171300	59606	47.72	81900	83500	80100	107100	57700	82400	81259.86	5.26	0	5199	86000	84200	83100	81300	80200	85100	82200	95	24700	500	62620	100	1	18933904	15242	77.33	3.94	12	0.31	1041.00	20445.00	99000	20240318	-18.69	59900	20240119	34.39	99000	-18.69	20240318	59900	34.39	20240119	99000	-18.69	20240318	59900	34.39	20240119	2.59	N	237690	500	94 억		995210	N	N	2607	N	00	N
85	20240416	130923	57	100.00	KSQ150		제약	N	N	N	N		N	80700	-1700	5	-2.06	3862426700	47399	37.95	81900	83500	80300	107100	57700	82400	81477.33	5.26	0	2915	86000	84200	83100	81300	80200	85100	82200	95	24700	500	62620	100	1	18933904	15280	77.52	3.95	12	0.25	1041.00	20445.00	99000	20240318	-18.48	59900	20240119	34.72	99000	-18.48	20240318	59900	34.72	20240119	99000	-18.48	20240318	59900	34.72	20240119	2.59	N	237690	500	94 억		995210	N	N	2607	N	00	N
86	20240416	120926	57	100.00	KSQ150		제약	N	N	N	N		N	81200	-1200	5	-1.46	3670429200	45025	36.05	81900	83500	80300	107100	57700	82400	81509.46	5.26	0	3047	86000	84200	83100	81300	80200	85100	82200	95	24700	500	62620	100	1	18933904	15374	78.00	3.97	12	0.24	1041.00	20445.00	99000	20240318	-17.98	59900	20240119	35.56	99000	-17.98	20240318	59900	35.56	20240119	99000	-17.98	20240318	59900	35.56	20240119	2.59	N	237690	500	94 억		995210	N	N	2607	N	00	N
87	20240416	110922	57	100.00	KSQ150		제약	N	N	N	N		N	80500	-1900	5	-2.31	2986931000	36565	29.28	81900	83500	80300	107100	57700	82400	81677.93	5.26	0	957	86000	84200	83100	81300	80200	85100	82200	95	24700	500	62620	100	1	18933904	15242	77.33	3.94	12	0.19	1041.00	20445.00	99000	20240318	-18.69	59900	20240119	34.39	99000	-18.69	20240318	59900	34.39	20240119	99000	-18.69	20240318	59900	34.39	20240119	2.59	N	237690	500	94 억		995210	N	N	2607	N	00	N
88	20240416	100914	57	100.00	KSQ150		제약	N	N	N	N		N	82100	-300	5	-0.36	1816832400	22121	17.71	81900	83500	80700	107100	57700	82400	82125.07	5.26	0	1196	86000	84200	83100	81300	80200	85100	82200	95	24700	500	62620	100	1	18933904	15545	78.87	4.02	12	0.12	1041.00	20445.00	99000	20240318	-17.07	59900	20240119	37.06	99000	-17.07	20240318	59900	37.06	20240119	99000	-17.07	20240318	59900	37.06	20240119	2.59	N	237690	500	94 억		995210	N	N	2607	N	00	N
89	20240416	090914	57	100.00	KSQ150		제약	N	N	N	N		N	81100	-1300	5	-1.58	514817200	6328	5.07	81900	81900	80700	107100	57700	82400	81261.33	5.26	0	27	86000	84200	83100	81300	80200	85100	82200	95	24700	500	62620	100	1	18933904	15355	77.91	3.97	12	0.03	1041.00	20445.00	99000	20240318	-18.08	59900	20240119	35.39	99000	-18.08	20240318	59900	35.39	20240119	99000	-18.08	20240318	59900	35.39	20240119	2.59	N	237690	500	94 억		995210	N	N	2607	N	00	N
90	20240415	160912	57	100.00	KSQ150		제약	N	N	N	N		N	82400	-900	5	-1.08	10343829400	124219	70.45	82000	84900	82000	108200	58400	83300	83271.42	5.25	0	-2585	86633	84966	82433	80766	78233	85800	81600	95	24900	500	63300	100	1	18933904	15602	79.15	4.03	12	0.66	1041.00	20445.00	99000	20240318	-16.77	59900	20240119	37.56	99000	-16.77	20240318	59900	37.56	20240119	99000	-16.77	20240318	59900	37.56	20240119	2.64	N	237690	500	94 억		993499	N	N	2607	N	00	N
91	20240415	150918	57	100.00	KSQ150		제약	N	N	N	N		N	82600	-700	5	-0.84	10019863400	120290	68.22	82000	84900	82000	108200	58400	83300	83297.56	5.25	0	-3080	86633	84966	82433	80766	78233	85800	81600	95	24900	500	63300	100	1	18933904	15639	79.35	4.04	12	0.64	1041.00	20445.00	99000	20240318	-16.57	59900	20240119	37.90	99000	-16.57	20240318	59900	37.90	20240119	99000	-16.57	20240318	59900	37.90	20240119	2.64	N	237690	500	94 억		993499	N	N	72	N	00	N
92	20240415	140911	57	100.00	KSQ150		제약	N	N	N	N		N	83300	0	3	0.00	9184555100	110203	62.50	82000	84900	82000	108200	58400	83300	83342.15	5.25	0	-1222	86633	84966	82433	80766	78233	85800	81600	95	24900	500	63300	100	1	18933904	15772	80.02	4.07	12	0.58	1041.00	20445.00	99000	20240318	-15.86	59900	20240119	39.07	99000	-15.86	20240318	59900	39.07	20240119	99000	-15.86	20240318	59900	39.07	20240119	2.64	N	237690	500	94 억		993499	N	N	72	N	00	N
93	20240415	130901	57	100.00	KSQ150		제약	N	N	N	N		N	82900	-400	5	-0.48	8328602300	99881	56.65	82000	84900	82000	108200	58400	83300	83385.25	5.25	0	-2189	86633	84966	82433	80766	78233	85800	81600	95	24900	500	63300	100	1	18933904	15696	79.63	4.05	12	0.53	1041.00	20445.00	99000	20240318	-16.26	59900	20240119	38.40	99000	-16.26	20240318	59900	38.40	20240119	99000	-16.26	20240318	59900	38.40	20240119	2.64	N	237690	500	94 억		993499	N	N	72	N	00	N
94	20240415	120916	57	100.00	KSQ150		제약	N	N	N	N		N	83200	-100	5	-0.12	7895114300	94658	53.69	82000	84900	82000	108200	58400	83300	83406.73	5.25	0	-968	86633	84966	82433	80766	78233	85800	81600	95	24900	500	63300	100	1	18933904	15753	79.92	4.07	12	0.50	1041.00	20445.00	99000	20240318	-15.96	59900	20240119	38.90	99000	-15.96	20240318	59900	38.90	20240119	99000	-15.96	20240318	59900	38.90	20240119	2.64	N	237690	500	94 억		993499	N	N	72	N	00	N
95	20240415	110915	57	100.00	KSQ150		제약	N	N	N	N		N	83200	-100	5	-0.12	7373923700	88378	50.12	82000	84900	82000	108200	58400	83300	83436.20	5.25	0	1791	86633	84966	82433	80766	78233	85800	81600	95	24900	500	63300	100	1	18933904	15753	79.92	4.07	12	0.47	1041.00	20445.00	99000	20240318	-15.96	59900	20240119	38.90	99000	-15.96	20240318	59900	38.90	20240119	99000	-15.96	20240318	59900	38.90	20240119	2.64	N	237690	500	94 억		993499	N	N	72	N	00	N
96	20240415	100910	57	100.00	KSQ150		제약	N	N	N	N		N	83400	100	2	0.12	5896469100	70503	39.99	82000	84900	82000	108200	58400	83300	83634.31	5.25	0	-3593	86633	84966	82433	80766	78233	85800	81600	95	24900	500	63300	100	1	18933904	15791	80.12	4.08	12	0.37	1041.00	20445.00	99000	20240318	-15.76	59900	20240119	39.23	99000	-15.76	20240318	59900	39.23	20240119	99000	-15.76	20240318	59900	39.23	20240119	2.64	N	237690	500	94 억		993499	N	N	72	N	00	N
97	20240415	090918	57	100.00	KSQ150		제약	N	N	N	N		N	82900	-400	5	-0.48	969037400	11749	6.66	82000	83300	82000	108200	58400	83300	82478.08	5.25	0	3939	86633	84966	82433	80766	78233	85800	81600	95	24900	500	63300	100	1	18933904	15696	79.63	4.05	12	0.06	1041.00	20445.00	99000	20240318	-16.26	59900	20240119	38.40	99000	-16.26	20240318	59900	38.40	20240119	99000	-16.26	20240318	59900	38.40	20240119	2.64	N	237690	500	94 억		993499	N	N	72	N	00	N
98	20240412	160909	57	100.00	KSQ150		제약	N	N	N	N		N	83300	3000	2	3.74	14475359200	175138	134.74	80700	84100	79900	104300	56300	80300	82649.82	5.27	0	-7453	82566	81432	79166	78032	75766	82000	78600	95	24000	500	61020	100	1	18933904	15772	80.02	4.07	12	0.92	1041.00	20445.00	99000	20240318	-15.86	59900	20240119	39.07	99000	-15.86	20240318	59900	39.07	20240119	99000	-15.86	20240318	59900	39.07	20240119	2.65	N	237690	500	94 억		998613	N	N	72	N	00	N
99	20240412	150912	57	100.00	KSQ150		제약	N	N	N	N		N	83200	2900	2	3.61	13888162900	168073	129.31	80700	84100	79900	104300	56300	80300	82632.09	5.27	0	-8064	82566	81432	79166	78032	75766	82000	78600	95	24000	500	61020	100	1	18933904	15753	79.92	4.07	12	0.89	1041.00	20445.00	99000	20240318	-15.96	59900	20240119	38.90	99000	-15.96	20240318	59900	38.90	20240119	99000	-15.96	20240318	59900	38.90	20240119	2.65	N	237690	500	94 억		998613	N	N	94	N	00	N
100	20240412	140908	57	100.00	KSQ150		제약	N	N	N	N		N	83000	2700	2	3.36	11879018800	143982	110.77	80700	84100	79900	104300	56300	80300	82503.90	5.27	0	-6524	82566	81432	79166	78032	75766	82000	78600	95	24000	500	61020	100	1	18933904	15715	79.73	4.06	12	0.76	1041.00	20445.00	99000	20240318	-16.16	59900	20240119	38.56	99000	-16.16	20240318	59900	38.56	20240119	99000	-16.16	20240318	59900	38.56	20240119	2.65	N	237690	500	94 억		998613	N	N	94	N	00	N
101	20240412	130859	57	100.00	KSQ150		제약	N	N	N	N		N	82600	2300	2	2.86	10549961500	127986	98.47	80700	84100	79900	104300	56300	80300	82431.02	5.27	0	-3277	82566	81432	79166	78032	75766	82000	78600	95	24000	500	61020	100	1	18933904	15639	79.35	4.04	12	0.68	1041.00	20445.00	99000	20240318	-16.57	59900	20240119	37.90	99000	-16.57	20240318	59900	37.90	20240119	99000	-16.57	20240318	59900	37.90	20240119	2.65	N	237690	500	94 억		998613	N	N	94	N	00	N
102	20240412	120905	57	100.00	KSQ150		제약	N	N	N	N		N	82300	2000	2	2.49	9995084500	121236	93.27	80700	84100	79900	104300	56300	80300	82443.67	5.27	0	-2202	82566	81432	79166	78032	75766	82000	78600	95	24000	500	61020	100	1	18933904	15583	79.06	4.03	12	0.64	1041.00	20445.00	99000	20240318	-16.87	59900	20240119	37.40	99000	-16.87	20240318	59900	37.40	20240119	99000	-16.87	20240318	59900	37.40	20240119	2.65	N	237690	500	94 억		998613	N	N	94	N	00	N
103	20240412	110903	57	100.00	KSQ150		제약	N	N	N	N		N	82900	2600	2	3.24	8746752000	106078	81.61	80700	84100	79900	104300	56300	80300	82456.38	5.27	0	2332	82566	81432	79166	78032	75766	82000	78600	95	24000	500	61020	100	1	18933904	15696	79.63	4.05	12	0.56	1041.00	20445.00	99000	20240318	-16.26	59900	20240119	38.40	99000	-16.26	20240318	59900	38.40	20240119	99000	-16.26	20240318	59900	38.40	20240119	2.65	N	237690	500	94 억		998613	N	N	94	N	00	N
104	20240412	100904	57	100.00	KSQ150		제약	N	N	N	N		N	82800	2500	2	3.11	5659487300	68931	53.03	80700	83300	79900	104300	56300	80300	82104.34	5.27	0	-1288	82566	81432	79166	78032	75766	82000	78600	95	24000	500	61020	100	1	18933904	15677	79.54	4.05	12	0.36	1041.00	20445.00	99000	20240318	-16.36	59900	20240119	38.23	99000	-16.36	20240318	59900	38.23	20240119	99000	-16.36	20240318	59900	38.23	20240119	2.65	N	237690	500	94 억		998613	N	N	94	N	00	N
105	20240412	090905	57	100.00	KSQ150		제약	N	N	N	N		N	80400	100	2	0.12	662411500	8229	6.33	80700	81200	79900	104300	56300	80300	80497.83	5.27	0	-3454	82566	81432	79166	78032	75766	82000	78600	95	24000	500	61020	100	1	18933904	15223	77.23	3.93	12	0.04	1041.00	20445.00	99000	20240318	-18.79	59900	20240119	34.22	99000	-18.79	20240318	59900	34.22	20240119	99000	-18.79	20240318	59900	34.22	20240119	2.65	N	237690	500	94 억		998613	N	N	94	N	00	N
106	20240411	160900	57	100.00	KSQ150		제약	N	N	N	N		N	80300	-800	5	-0.99	10162578700	129349	94.98	78700	80300	76900	105400	56800	81100	78561.45	5.32	0	-12229	84166	82632	80566	79032	76966	83400	79800	95	24300	500	61630	100	1	18933904	15204	77.14	3.93	12	0.68	1041.00	20445.00	99000	20240318	-18.89	59900	20240119	34.06	99000	-18.89	20240318	59900	34.06	20240119	99000	-18.89	20240318	59900	34.06	20240119	2.66	N	237690	500	94 억		1006432	N	N	94	N	00	N
107	20240411	150906	57	100.00	KSQ150		제약	N	N	N	N		N	79600	-1500	5	-1.85	9244105000	117866	86.55	78700	80300	76900	105400	56800	81100	78428.87	5.32	0	-6371	84166	82632	80566	79032	76966	83400	79800	95	24300	500	61630	100	1	18933904	15071	76.46	3.89	12	0.62	1041.00	20445.00	99000	20240318	-19.60	59900	20240119	32.89	99000	-19.60	20240318	59900	32.89	20240119	99000	-19.60	20240318	59900	32.89	20240119	2.66	N	237690	500	94 억		1006432	N	N	22	N	00	N
108	20240411	140902	57	100.00	KSQ150		제약	N	N	N	N		N	78900	-2200	5	-2.71	7305158900	93523	68.67	78700	79800	76900	105400	56800	81100	78110.73	5.32	0	3531	84166	82632	80566	79032	76966	83400	79800	95	24300	500	61630	100	1	18933904	14939	75.79	3.86	12	0.49	1041.00	20445.00	99000	20240318	-20.30	59900	20240119	31.72	99000	-20.30	20240318	59900	31.72	20240119	99000	-20.30	20240318	59900	31.72	20240119	2.66	N	237690	500	94 억		1006432	N	N	22	N	00	N
109	20240411	130852	57	100.00	KSQ150		제약	N	N	N	N		N	78600	-2500	5	-3.08	6646283300	85143	62.52	78700	79800	76900	105400	56800	81100	78060.14	5.32	0	2831	84166	82632	80566	79032	76966	83400	79800	95	24300	500	61630	100	1	18933904	14882	75.50	3.84	12	0.45	1041.00	20445.00	99000	20240318	-20.61	59900	20240119	31.22	99000	-20.61	20240318	59900	31.22	20240119	99000	-20.61	20240318	59900	31.22	20240119	2.66	N	237690	500	94 억		1006432	N	N	22	N	00	N
110	20240411	120903	57	100.00	KSQ150		제약	N	N	N	N		N	78400	-2700	5	-3.33	6243266500	80005	58.75	78700	79800	76900	105400	56800	81100	78035.84	5.32	0	2645	84166	82632	80566	79032	76966	83400	79800	95	24300	500	61630	100	1	18933904	14844	75.31	3.83	12	0.42	1041.00	20445.00	99000	20240318	-20.81	59900	20240119	30.88	99000	-20.81	20240318	59900	30.88	20240119	99000	-20.81	20240318	59900	30.88	20240119	2.66	N	237690	500	94 억		1006432	N	N	22	N	00	N
111	20240411	110856	57	100.00	KSQ150		제약	N	N	N	N		N	78600	-2500	5	-3.08	5687097300	72927	53.55	78700	79800	76900	105400	56800	81100	77983.30	5.32	0	1516	84166	82632	80566	79032	76966	83400	79800	95	24300	500	61630	100	1	18933904	14882	75.50	3.84	12	0.39	1041.00	20445.00	99000	20240318	-20.61	59900	20240119	31.22	99000	-20.61	20240318	59900	31.22	20240119	99000	-20.61	20240318	59900	31.22	20240119	2.66	N	237690	500	94 억		1006432	N	N	22	N	00	N
112	20240411	100903	57	100.00	KSQ150		제약	N	N	N	N		N	78100	-3000	5	-3.70	4586662000	58910	43.26	78700	79800	76900	105400	56800	81100	77858.64	5.32	0	-291	84166	82632	80566	79032	76966	83400	79800	95	24300	500	61630	100	1	18933904	14787	75.02	3.82	12	0.31	1041.00	20445.00	99000	20240318	-21.11	59900	20240119	30.38	99000	-21.11	20240318	59900	30.38	20240119	99000	-21.11	20240318	59900	30.38	20240119	2.66	N	237690	500	94 억		1006432	N	N	22	N	00	N
113	20240411	090901	57	100.00	KSQ150		제약	N	N	N	N		N	78500	-2600	5	-3.21	1074708300	13649	10.02	78700	79800	78400	105400	56800	81100	78738.46	5.32	0	-319	84166	82632	80566	79032	76966	83400	79800	95	24300	500	61630	100	1	18933904	14863	75.41	3.84	12	0.07	1041.00	20445.00	99000	20240318	-20.71	59900	20240119	31.05	99000	-20.71	20240318	59900	31.05	20240119	99000	-20.71	20240318	59900	31.05	20240119	2.66	N	237690	500	94 억		1006432	N	N	22	N	00	N
114	20240409	160846	57	100.00	KSQ150		제약	N	N	N	N		N	81100	2100	2	2.66	10942914500	135689	144.77	79200	82100	78500	102700	55300	79000	80646.13	5.31	0	3492	81733	80366	79133	77766	76533	79750	77150	95	23700	500	60040	100	1	18933904	15355	77.91	3.97	12	0.72	1041.00	20445.00	99000	20240318	-18.08	59900	20240119	35.39	99000	-18.08	20240318	59900	35.39	20240119	99000	-18.08	20240318	59900	35.39	20240119	2.69	N	237690	500	94 억		1005783	N	N	22	N	00	N
115	20240409	150851	57	100.00	KSQ150		제약	N	N	N	N		N	81100	2100	2	2.66	10523051800	130507	139.24	79200	82100	78500	102700	55300	79000	80632.45	5.31	0	3818	81733	80366	79133	77766	76533	79750	77150	95	23700	500	60040	100	1	18933904	15355	77.91	3.97	12	0.69	1041.00	20445.00	99000	20240318	-18.08	59900	20240119	35.39	99000	-18.08	20240318	59900	35.39	20240119	99000	-18.08	20240318	59900	35.39	20240119	2.69	N	237690	500	94 억		1005783	N	N	1502	N	00	N
116	20240409	140856	57	100.00	KSQ150		제약	N	N	N	N		N	81400	2400	2	3.04	9254130200	114840	122.52	79200	82100	78500	102700	55300	79000	80583.21	5.31	0	6261	81733	80366	79133	77766	76533	79750	77150	95	23700	500	60040	100	1	18933904	15412	78.19	3.98	12	0.61	1041.00	20445.00	99000	20240318	-17.78	59900	20240119	35.89	99000	-17.78	20240318	59900	35.89	20240119	99000	-17.78	20240318	59900	35.89	20240119	2.69	N	237690	500	94 억		1005783	N	N	1502	N	00	N
117	20240409	130849	57	100.00	KSQ150		제약	N	N	N	N		N	81400	2400	2	3.04	8289768900	102998	109.89	79200	82100	78500	102700	55300	79000	80485.17	5.31	0	9553	81733	80366	79133	77766	76533	79750	77150	95	23700	500	60040	100	1	18933904	15412	78.19	3.98	12	0.54	1041.00	20445.00	99000	20240318	-17.78	59900	20240119	35.89	99000	-17.78	20240318	59900	35.89	20240119	99000	-17.78	20240318	59900	35.89	20240119	2.69	N	237690	500	94 억		1005783	N	N	1502	N	00	N
118	20240409	120853	57	100.00	KSQ150		제약	N	N	N	N		N	80400	1400	2	1.77	5413761000	67577	72.10	79200	81000	78500	102700	55300	79000	80112.96	5.31	0	5199	81733	80366	79133	77766	76533	79750	77150	95	23700	500	60040	100	1	18933904	15223	77.23	3.93	12	0.36	1041.00	20445.00	99000	20240318	-18.79	59900	20240119	34.22	99000	-18.79	20240318	59900	34.22	20240119	99000	-18.79	20240318	59900	34.22	20240119	2.69	N	237690	500	94 억		1005783	N	N	1502	N	00	N
119	20240409	110850	57	100.00	KSQ150		제약	N	N	N	N		N	80000	1000	2	1.27	4535737300	56618	60.41	79200	81000	78500	102700	55300	79000	80111.79	5.31	0	4978	81733	80366	79133	77766	76533	79750	77150	95	23700	500	60040	100	1	18933904	15147	76.85	3.91	12	0.30	1041.00	20445.00	99000	20240318	-19.19	59900	20240119	33.56	99000	-19.19	20240318	59900	33.56	20240119	99000	-19.19	20240318	59900	33.56	20240119	2.69	N	237690	500	94 억		1005783	N	N	1502	N	00	N
120	20240409	100844	57	100.00	KSQ150		제약	N	N	N	N		N	80000	1000	2	1.27	2477795400	31021	33.10	79200	80700	78500	102700	55300	79000	79875.59	5.31	0	-226	81733	80366	79133	77766	76533	79750	77150	95	23700	500	60040	100	1	18933904	15147	76.85	3.91	12	0.16	1041.00	20445.00	99000	20240318	-19.19	59900	20240119	33.56	99000	-19.19	20240318	59900	33.56	20240119	99000	-19.19	20240318	59900	33.56	20240119	2.69	N	237690	500	94 억		1005783	N	N	1502	N	00	N
121	20240409	090901	57	100.00	KSQ150		제약	N	N	N	N		N	79600	600	2	0.76	382703200	4837	5.16	79200	79700	78500	102700	55300	79000	79120.67	5.31	0	433	81733	80366	79133	77766	76533	79750	77150	95	23700	500	60040	100	1	18933904	15071	76.46	3.89	12	0.03	1041.00	20445.00	99000	20240318	-19.60	59900	20240119	32.89	99000	-19.60	20240318	59900	32.89	20240119	99000	-19.60	20240318	59900	32.89	20240119	2.69	N	237690	500	94 억		1005783	N	N	1502	N	00	N
122	20240408	160844	57	100.00	KSQ150		제약	N	N	N	N		N	79000	-800	5	-1.00	7295240700	92662	88.77	80500	80500	77900	103700	55900	79800	78719.36	5.23	0	4658	82266	81032	79366	78132	76466	81650	78750	95	23900	500	60640	100	1	18933904	14958	75.89	3.86	12	0.49	1041.00	20445.00	99000	20240318	-20.20	59900	20240119	31.89	99000	-20.20	20240318	59900	31.89	20240119	99000	-20.20	20240318	59900	31.89	20240119	2.68	N	237690	500	94 억		989452	N	N	1502	N	00	N
123	20240408	150851	57	100.00	KSQ150		제약	N	N	N	N		N	79100	-700	5	-0.88	6983953500	88723	84.99	80500	80500	77900	103700	55900	79800	78706.01	5.23	0	4779	82266	81032	79366	78132	76466	81650	78750	95	23900	500	60640	100	1	18933904	14977	75.98	3.87	12	0.47	1041.00	20445.00	99000	20240318	-20.10	59900	20240119	32.05	99000	-20.10	20240318	59900	32.05	20240119	99000	-20.10	20240318	59900	32.05	20240119	2.68	N	237690	500	94 억		989452	N	N	1766	N	00	N
124	20240408	140850	57	100.00	KSQ150		제약	N	N	N	N		N	79200	-600	5	-0.75	6214113200	78987	75.67	80500	80500	77900	103700	55900	79800	78660.47	5.23	0	4676	82266	81032	79366	78132	76466	81650	78750	95	23900	500	60640	100	1	18933904	14996	76.08	3.87	12	0.42	1041.00	20445.00	99000	20240318	-20.00	59900	20240119	32.22	99000	-20.00	20240318	59900	32.22	20240119	99000	-20.00	20240318	59900	32.22	20240119	2.68	N	237690	500	94 억		989452	N	N	1766	N	00	N
125	20240408	130845	57	100.00	KSQ150		제약	N	N	N	N		N	78300	-1500	5	-1.88	5176988500	65866	63.10	80500	80500	77900	103700	55900	79800	78583.26	5.23	0	1694	82266	81032	79366	78132	76466	81650	78750	95	23900	500	60640	100	1	18933904	14825	75.22	3.83	12	0.35	1041.00	20445.00	99000	20240318	-20.91	59900	20240119	30.72	99000	-20.91	20240318	59900	30.72	20240119	99000	-20.91	20240318	59900	30.72	20240119	2.68	N	237690	500	94 억		989452	N	N	1766	N	00	N
126	20240408	120851	57	100.00	KSQ150		제약	N	N	N	N		N	78400	-1400	5	-1.75	4589533200	58352	55.90	80500	80500	78000	103700	55900	79800	78635.76	5.23	0	-371	82266	81032	79366	78132	76466	81650	78750	95	23900	500	60640	100	1	18933904	14844	75.31	3.83	12	0.31	1041.00	20445.00	99000	20240318	-20.81	59900	20240119	30.88	99000	-20.81	20240318	59900	30.88	20240119	99000	-20.81	20240318	59900	30.88	20240119	2.68	N	237690	500	94 억		989452	N	N	1766	N	00	N
127	20240408	110853	57	100.00	KSQ150		제약	N	N	N	N		N	78300	-1500	5	-1.88	3796218300	48214	46.19	80500	80500	78000	103700	55900	79800	78717.97	5.23	0	-3196	82266	81032	79366	78132	76466	81650	78750	95	23900	500	60640	100	1	18933904	14825	75.22	3.83	12	0.25	1041.00	20445.00	99000	20240318	-20.91	59900	20240119	30.72	99000	-20.91	20240318	59900	30.72	20240119	99000	-20.91	20240318	59900	30.72	20240119	2.68	N	237690	500	94 억		989452	N	N	1766	N	00	N
128	20240408	100842	57	100.00	KSQ150		제약	N	N	N	N		N	78400	-1400	5	-1.75	2699771200	34189	32.75	80500	80500	78000	103700	55900	79800	78945.05	5.23	0	-3754	82266	81032	79366	78132	76466	81650	78750	95	23900	500	60640	100	1	18933904	14844	75.31	3.83	12	0.18	1041.00	20445.00	99000	20240318	-20.81	59900	20240119	30.88	99000	-20.81	20240318	59900	30.88	20240119	99000	-20.81	20240318	59900	30.88	20240119	2.68	N	237690	500	94 억		989452	N	N	1766	N	00	N
129	20240408	090851	57	100.00	KSQ150		제약	N	N	N	N		N	78800	-1000	5	-1.25	801322000	10074	9.65	80500	80500	78800	103700	55900	79800	79520.22	5.23	0	-2308	82266	81032	79366	78132	76466	81650	78750	95	23900	500	60640	100	1	18933904	14920	75.70	3.85	12	0.05	1041.00	20445.00	99000	20240318	-20.40	59900	20240119	31.55	99000	-20.40	20240318	59900	31.55	20240119	99000	-20.40	20240318	59900	31.55	20240119	2.68	N	237690	500	94 억		989452	N	N	1766	N	00	N
130	20240405	160849	57	100.00	KSQ150		제약	N	N	N	N		N	79800	0	3	0.00	8159754800	102826	65.48	77700	80600	77700	103700	55900	79800	79353.75	5.17	0	6058	81533	80666	79333	78466	77133	81100	78900	95	23900	500	60640	100	1	18933904	15109	76.66	3.90	12	0.54	1041.00	20445.00	99000	20240318	-19.39	59900	20240119	33.22	99000	-19.39	20240318	59900	33.22	20240119	99000	-19.39	20240318	59900	33.22	20240119	2.76	N	237690	500	94 억		979765	N	N	1766	N	00	N
131	20240405	150844	57	100.00	KSQ150		제약	N	N	N	N		N	79500	-300	5	-0.38	7586044000	95633	60.90	77700	80600	77700	103700	55900	79800	79324.32	5.17	0	6716	81533	80666	79333	78466	77133	81100	78900	95	23900	500	60640	100	1	18933904	15052	76.37	3.89	12	0.51	1041.00	20445.00	99000	20240318	-19.70	59900	20240119	32.72	99000	-19.70	20240318	59900	32.72	20240119	99000	-19.70	20240318	59900	32.72	20240119	2.76	N	237690	500	94 억		979765	N	N	211	N	00	N
132	20240405	140843	57	100.00	KSQ150		제약	N	N	N	N		N	79000	-800	5	-1.00	6867349000	86554	55.11	77700	80600	77700	103700	55900	79800	79341.55	5.17	0	5335	81533	80666	79333	78466	77133	81100	78900	95	23900	500	60640	100	1	18933904	14958	75.89	3.86	12	0.46	1041.00	20445.00	99000	20240318	-20.20	59900	20240119	31.89	99000	-20.20	20240318	59900	31.89	20240119	99000	-20.20	20240318	59900	31.89	20240119	2.76	N	237690	500	94 억		979765	N	N	211	N	00	N
133	20240405	130841	57	100.00	KSQ150		제약	N	N	N	N		N	79300	-500	5	-0.63	5833691100	73472	46.78	77700	80600	77700	103700	55900	79800	79399.96	5.17	0	3580	81533	80666	79333	78466	77133	81100	78900	95	23900	500	60640	100	1	18933904	15015	76.18	3.88	12	0.39	1041.00	20445.00	99000	20240318	-19.90	59900	20240119	32.39	99000	-19.90	20240318	59900	32.39	20240119	99000	-19.90	20240318	59900	32.39	20240119	2.76	N	237690	500	94 억		979765	N	N	211	N	00	N
134	20240405	120842	57	100.00	KSQ150		제약	N	N	N	N		N	79700	-100	5	-0.13	5234780900	65907	41.97	77700	80600	77700	103700	55900	79800	79426.53	5.17	0	4288	81533	80666	79333	78466	77133	81100	78900	95	23900	500	60640	100	1	18933904	15090	76.56	3.90	12	0.35	1041.00	20445.00	99000	20240318	-19.49	59900	20240119	33.06	99000	-19.49	20240318	59900	33.06	20240119	99000	-19.49	20240318	59900	33.06	20240119	2.76	N	237690	500	94 억		979765	N	N	211	N	00	N
135	20240405	110849	57	100.00	KSQ150		제약	N	N	N	N		N	79400	-400	5	-0.50	4251729400	53530	34.09	77700	80600	77700	103700	55900	79800	79426.73	5.17	0	848	81533	80666	79333	78466	77133	81100	78900	95	23900	500	60640	100	1	18933904	15034	76.27	3.88	12	0.28	1041.00	20445.00	99000	20240318	-19.80	59900	20240119	32.55	99000	-19.80	20240318	59900	32.55	20240119	99000	-19.80	20240318	59900	32.55	20240119	2.76	N	237690	500	94 억		979765	N	N	211	N	00	N
136	20240405	100734	57	100.00	KSQ150		제약	N	N	N	N		N	80200	400	2	0.50	2710471100	34166	21.76	77700	80600	77700	103700	55900	79800	79331.81	5.17	0	4858	81533	80666	79333	78466	77133	81100	78900	95	23900	500	60640	100	1	18933904	15185	77.04	3.92	12	0.18	1041.00	20445.00	99000	20240318	-18.99	59900	20240119	33.89	99000	-18.99	20240318	59900	33.89	20240119	99000	-18.99	20240318	59900	33.89	20240119	2.76	N	237690	500	94 억		979765	N	N	211	N	00	N
137	20240405	090832	57	100.00	KSQ150		제약	N	N	N	N		N	78900	-900	5	-1.13	652839100	8328	5.30	77700	79400	77700	103700	55900	79800	78383.38	5.17	0	2569	81533	80666	79333	78466	77133	81100	78900	95	23900	500	60640	100	1	18933904	14939	75.79	3.86	12	0.04	1041.00	20445.00	99000	20240318	-20.30	59900	20240119	31.72	99000	-20.30	20240318	59900	31.72	20240119	99000	-20.30	20240318	59900	31.72	20240119	2.76	N	237690	500	94 억		979765	N	N	211	N	00	N
138	20240404	160831	57	100.00	KSQ150		제약	N	N	N	N		N	79800	1100	2	1.40	12375026700	156127	36.35	78900	80200	78000	102300	55100	78700	79263.12	5.17	0	-5319	83566	81132	78766	76332	73966	79950	75150	94	23600	500	59810	100	1	18808775	15009	76.66	3.90	12	0.83	1041.00	20445.00	99000	20240318	-19.39	59900	20240119	33.22	99000	-19.39	20240318	59900	33.22	20240119	99000	-19.39	20240318	59900	33.22	20240119	2.69	N	237690	500	94 억		972989	N	N	211	N	00	N
139	20240404	150829	57	100.00	KSQ150		제약	N	N	N	N		N	79600	900	2	1.14	11575760900	146078	34.01	78900	80200	78000	102300	55100	78700	79245.13	5.17	0	-8130	83566	81132	78766	76332	73966	79950	75150	94	23600	500	59810	100	1	18808775	14972	76.46	3.89	12	0.78	1041.00	20445.00	99000	20240318	-19.60	59900	20240119	32.89	99000	-19.60	20240318	59900	32.89	20240119	99000	-19.60	20240318	59900	32.89	20240119	2.69	N	237690	500	94 억		972989	N	N	777	N	00	N
140	20240404	140834	57	100.00	KSQ150		제약	N	N	N	N		N	79800	1100	2	1.40	10155985200	128187	29.84	78900	80200	78000	102300	55100	78700	79229.47	5.17	0	-6332	83566	81132	78766	76332	73966	79950	75150	94	23600	500	59810	100	1	18808775	15009	76.66	3.90	12	0.68	1041.00	20445.00	99000	20240318	-19.39	59900	20240119	33.22	99000	-19.39	20240318	59900	33.22	20240119	99000	-19.39	20240318	59900	33.22	20240119	2.69	N	237690	500	94 억		972989	N	N	777	N	00	N
141	20240404	130823	57	100.00	KSQ150		제약	N	N	N	N		N	79600	900	2	1.14	8903309400	112501	26.19	78900	80200	78000	102300	55100	78700	79141.33	5.17	0	-5783	83566	81132	78766	76332	73966	79950	75150	94	23600	500	59810	100	1	18808775	14972	76.46	3.89	12	0.60	1041.00	20445.00	99000	20240318	-19.60	59900	20240119	32.89	99000	-19.60	20240318	59900	32.89	20240119	99000	-19.60	20240318	59900	32.89	20240119	2.69	N	237690	500	94 억		972989	N	N	777	N	00	N
142	20240404	120830	57	100.00	KSQ150		제약	N	N	N	N		N	79200	500	2	0.64	7820717300	98832	23.01	78900	80200	78000	102300	55100	78700	79133.11	5.17	0	-11508	83566	81132	78766	76332	73966	79950	75150	94	23600	500	59810	100	1	18808775	14897	76.08	3.87	12	0.53	1041.00	20445.00	99000	20240318	-20.00	59900	20240119	32.22	99000	-20.00	20240318	59900	32.22	20240119	99000	-20.00	20240318	59900	32.22	20240119	2.69	N	237690	500	94 억		972989	N	N	777	N	00	N
143	20240404	110831	57	100.00	KSQ150		제약	N	N	N	N		N	79800	1100	2	1.40	6253054700	79125	18.42	78900	80200	78000	102300	55100	78700	79029.14	5.17	0	-8659	83566	81132	78766	76332	73966	79950	75150	94	23600	500	59810	100	1	18808775	15009	76.66	3.90	12	0.42	1041.00	20445.00	99000	20240318	-19.39	59900	20240119	33.22	99000	-19.39	20240318	59900	33.22	20240119	99000	-19.39	20240318	59900	33.22	20240119	2.69	N	237690	500	94 억		972989	N	N	777	N	00	N
144	20240404	100830	57	100.00	KSQ150		제약	N	N	N	N		N	79000	300	2	0.38	3811399200	48426	11.27	78900	79600	78000	102300	55100	78700	78705.68	5.17	0	-7433	83566	81132	78766	76332	73966	79950	75150	94	23600	500	59810	100	1	18808775	14859	75.89	3.86	12	0.26	1041.00	20445.00	99000	20240318	-20.20	59900	20240119	31.89	99000	-20.20	20240318	59900	31.89	20240119	99000	-20.20	20240318	59900	31.89	20240119	2.69	N	237690	500	94 억		972989	N	N	777	N	00	N
145	20240404	090831	57	100.00	KSQ150		제약	N	N	N	N		N	79100	400	2	0.51	1009985900	12799	2.98	78900	79400	78100	102300	55100	78700	78917.83	5.17	0	-4341	83566	81132	78766	76332	73966	79950	75150	94	23600	500	59810	100	1	18808775	14878	75.98	3.87	12	0.07	1041.00	20445.00	99000	20240318	-20.10	59900	20240119	32.05	99000	-20.10	20240318	59900	32.05	20240119	99000	-20.10	20240318	59900	32.05	20240119	2.69	N	237690	500	94 억		972989	N	N	777	N	00	N
146	20240403	160828	57	100.00	KSQ150		제약	N	N	N	N		N	78700	-2500	5	-3.08	33419737000	427174	76.11	79600	81200	76400	105500	56900	81200	78232.20	4.58	0	105703	93666	87432	83966	77732	74266	85700	76000	94	24300	500	61710	100	1	18808775	14803	75.60	3.85	12	2.27	1041.00	20445.00	99000	20240318	-20.51	59900	20240119	31.39	99000	-20.51	20240318	59900	31.39	20240119	99000	-20.51	20240318	59900	31.39	20240119	2.69	N	237690	500	94 억		861336	N	N	772	N	00	N
147	20240403	150828	57	100.00	KSQ150		제약	N	N	N	N		N	78400	-2800	5	-3.45	31982817500	408886	72.85	79600	81200	76400	105500	56900	81200	78217.22	4.58	0	98746	93666	87432	83966	77732	74266	85700	76000	94	24300	500	61710	100	1	18808775	14746	75.31	3.83	12	2.17	1041.00	20445.00	99000	20240318	-20.81	59900	20240119	30.88	99000	-20.81	20240318	59900	30.88	20240119	99000	-20.81	20240318	59900	30.88	20240119	2.69	N	237690	500	94 억		861336	N	N	746	N	00	N
148	20240403	140820	57	100.00	KSQ150		제약	N	N	N	N		N	78800	-2400	5	-2.96	29241201000	374122	66.65	79600	81200	76400	105500	56900	81200	78157.10	4.58	0	97480	93666	87432	83966	77732	74266	85700	76000	94	24300	500	61710	100	1	18808775	14821	75.70	3.85	12	1.99	1041.00	20445.00	99000	20240318	-20.40	59900	20240119	31.55	99000	-20.40	20240318	59900	31.55	20240119	99000	-20.40	20240318	59900	31.55	20240119	2.69	N	237690	500	94 억		861336	N	N	746	N	00	N
149	20240403	130821	57	100.00	KSQ150		제약	N	N	N	N		N	78000	-3200	5	-3.94	26461699400	338755	60.35	79600	81200	76400	105500	56900	81200	78111.84	4.58	0	97552	93666	87432	83966	77732	74266	85700	76000	94	24300	500	61710	100	1	18808775	14671	74.93	3.82	12	1.80	1041.00	20445.00	99000	20240318	-21.21	59900	20240119	30.22	99000	-21.21	20240318	59900	30.22	20240119	99000	-21.21	20240318	59900	30.22	20240119	2.69	N	237690	500	94 억		861336	N	N	746	N	00	N
150	20240403	120821	57	100.00	KSQ150		제약	N	N	N	N		N	77500	-3700	5	-4.56	24269572300	310641	55.34	79600	81200	76400	105500	56900	81200	78124.44	4.58	0	87105	93666	87432	83966	77732	74266	85700	76000	94	24300	500	61710	100	1	18808775	14577	74.45	3.79	12	1.65	1041.00	20445.00	99000	20240318	-21.72	59900	20240119	29.38	99000	-21.72	20240318	59900	29.38	20240119	99000	-21.72	20240318	59900	29.38	20240119	2.69	N	237690	500	94 억		861336	N	N	746	N	00	N
151	20240403	110825	57	100.00	KSQ150		제약	N	N	N	N		N	77500	-3700	5	-4.56	20931106700	267628	47.68	79600	81200	76400	105500	56900	81200	78206.36	4.58	0	73258	93666	87432	83966	77732	74266	85700	76000	94	24300	500	61710	100	1	18808775	14577	74.45	3.79	12	1.42	1041.00	20445.00	99000	20240318	-21.72	59900	20240119	29.38	99000	-21.72	20240318	59900	29.38	20240119	99000	-21.72	20240318	59900	29.38	20240119	2.69	N	237690	500	94 억		861336	N	N	746	N	00	N
152	20240403	100823	57	100.00	KSQ150		제약	N	N	N	N		N	77600	-3600	5	-4.43	16771996500	213900	38.11	79600	81200	76400	105500	56900	81200	78406.55	4.58	0	58661	93666	87432	83966	77732	74266	85700	76000	94	24300	500	61710	100	1	18808775	14596	74.54	3.80	12	1.14	1041.00	20445.00	99000	20240318	-21.62	59900	20240119	29.55	99000	-21.62	20240318	59900	29.55	20240119	99000	-21.62	20240318	59900	29.55	20240119	2.69	N	237690	500	94 억		861336	N	N	746	N	00	N
153	20240403	090824	57	100.00	KSQ150		제약	N	N	N	N		N	79900	-1300	5	-1.60	3056339500	38069	6.78	79600	81200	79300	105500	56900	81200	80276.96	4.58	0	15375	93666	87432	83966	77732	74266	85700	76000	94	24300	500	61710	100	1	18808775	15028	76.75	3.91	12	0.20	1041.00	20445.00	99000	20240318	-19.29	59900	20240119	33.39	99000	-19.29	20240318	59900	33.39	20240119	99000	-19.29	20240318	59900	33.39	20240119	2.69	N	237690	500	94 억		861336	N	N	746	N	00	N
154	20240402	160812	57	100.00	KSQ150		제약	N	N	N	N		N	81200	-8900	5	-9.88	45909283000	554830	206.14	90100	90200	80500	117100	63100	90100	82745.89	4.83	0	-45373	95766	92932	90966	88132	86166	91950	87150	94	27000	500	68470	100	1	18808775	15273	78.00	3.97	12	2.95	1041.00	20445.00	99000	20240318	-17.98	59900	20240119	35.56	99000	-17.98	20240318	59900	35.56	20240119	99000	-17.98	20240318	59900	35.56	20240119	2.67	N	237690	500	94 억		909096	N	N	746	N	00	N
155	20240402	150819	57	100.00	KSQ150		제약	N	N	N	N		N	81000	-9100	5	-10.10	44564961400	538282	199.99	90100	90200	80500	117100	63100	90100	82789.52	4.83	0	-47887	95766	92932	90966	88132	86166	91950	87150	94	27000	500	68470	100	1	18808775	15235	77.81	3.96	12	2.86	1041.00	20445.00	99000	20240318	-18.18	59900	20240119	35.23	99000	-18.18	20240318	59900	35.23	20240119	99000	-18.18	20240318	59900	35.23	20240119	2.67	N	237690	500	94 억		909096	N	N	297	N	00	N
156	20240402	140822	57	100.00	KSQ150		제약	N	N	N	N		N	80700	-9400	5	-10.43	40727995300	490952	182.40	90100	90200	80500	117100	63100	90100	82955.48	4.83	0	-65268	95766	92932	90966	88132	86166	91950	87150	94	27000	500	68470	100	1	18808775	15179	77.52	3.95	12	2.61	1041.00	20445.00	99000	20240318	-18.48	59900	20240119	34.72	99000	-18.48	20240318	59900	34.72	20240119	99000	-18.48	20240318	59900	34.72	20240119	2.67	N	237690	500	94 억		909096	N	N	297	N	00	N
157	20240402	130810	57	100.00	KSQ150		제약	N	N	N	N		N	80700	-9400	5	-10.43	35965107400	432299	160.61	90100	90200	80600	117100	63100	90100	83193.11	4.83	0	-81468	95766	92932	90966	88132	86166	91950	87150	94	27000	500	68470	100	1	18808775	15179	77.52	3.95	12	2.30	1041.00	20445.00	99000	20240318	-18.48	59900	20240119	34.72	99000	-18.48	20240318	59900	34.72	20240119	99000	-18.48	20240318	59900	34.72	20240119	2.67	N	237690	500	94 억		909096	N	N	297	N	00	N
158	20240402	120807	57	100.00	KSQ150		제약	N	N	N	N		N	81100	-9000	5	-9.99	32629719800	391072	145.29	90100	90200	80900	117100	63100	90100	83434.61	4.83	0	-79320	95766	92932	90966	88132	86166	91950	87150	94	27000	500	68470	100	1	18808775	15254	77.91	3.97	12	2.08	1041.00	20445.00	99000	20240318	-18.08	59900	20240119	35.39	99000	-18.08	20240318	59900	35.39	20240119	99000	-18.08	20240318	59900	35.39	20240119	2.67	N	237690	500	94 억		909096	N	N	297	N	00	N
159	20240402	110810	57	100.00	KSQ150		제약	N	N	N	N		N	81000	-9100	5	-10.10	28966349800	345971	128.54	90100	90200	81000	117100	63100	90100	83722.63	4.83	0	-77248	95766	92932	90966	88132	86166	91950	87150	94	27000	500	68470	100	1	18808775	15235	77.81	3.96	12	1.84	1041.00	20445.00	99000	20240318	-18.18	59900	20240119	35.23	99000	-18.18	20240318	59900	35.23	20240119	99000	-18.18	20240318	59900	35.23	20240119	2.67	N	237690	500	94 억		909096	N	N	297	N	00	N
160	20240402	100812	57	100.00	KSQ150		제약	N	N	N	N		N	82200	-7900	5	-8.77	19982891200	235885	87.64	90100	90200	82200	117100	63100	90100	84711.88	4.83	0	-68205	95766	92932	90966	88132	86166	91950	87150	94	27000	500	68470	100	1	18808775	15461	78.96	4.02	12	1.25	1041.00	20445.00	99000	20240318	-16.97	59900	20240119	37.23	99000	-16.97	20240318	59900	37.23	20240119	99000	-16.97	20240318	59900	37.23	20240119	2.67	N	237690	500	94 억		909096	N	N	297	N	00	N
161	20240402	090811	57	100.00	KSQ150		제약	N	N	N	N		N	87300	-2800	5	-3.11	3230157200	36733	13.65	90100	90200	86700	117100	63100	90100	87929.20	4.83	0	-12248	95766	92932	90966	88132	86166	91950	87150	94	27000	500	68470	100	1	18808775	16420	83.86	4.27	12	0.20	1041.00	20445.00	99000	20240318	-11.82	59900	20240119	45.74	99000	-11.82	20240318	59900	45.74	20240119	99000	-11.82	20240318	59900	45.74	20240119	2.67	N	237690	500	94 억		909096	N	N	297	N	00	N
162	20240401	160810	57	100.00	KSQ150		제약	N	N	N	N		N	90100	1300	2	1.46	24427306200	267514	135.67	90200	93800	89000	115400	62200	88800	91313.96	4.78	0	8860	93600	91200	89900	87500	86200	90550	86850	94	26600	500	67480	100	1	18808775	16947	86.55	4.41	12	1.42	1041.00	20445.00	99000	20240318	-8.99	59900	20240119	50.42	99000	-8.99	20240318	59900	50.42	20240119	99000	-8.99	20240318	59900	50.42	20240119	2.75	N	237690	500	94 억		898723	N	N	297	N	00	N
163	20240401	150812	57	100.00	KSQ150		제약	N	N	N	N		N	90200	1400	2	1.58	23797318400	260524	132.12	90200	93800	89000	115400	62200	88800	91344.05	4.78	0	8660	93600	91200	89900	87500	86200	90550	86850	94	26600	500	67480	100	1	18808775	16966	86.65	4.41	12	1.39	1041.00	20445.00	99000	20240318	-8.89	59900	20240119	50.58	99000	-8.89	20240318	59900	50.58	20240119	99000	-8.89	20240318	59900	50.58	20240119	2.75	N	237690	500	94 억		898723	N	N	176	N	00	N
164	20240401	140806	57	100.00	KSQ150		제약	N	N	N	N		N	90600	1800	2	2.03	22016313400	240782	122.11	90200	93800	89000	115400	62200	88800	91436.71	4.78	0	4318	93600	91200	89900	87500	86200	90550	86850	94	26600	500	67480	100	1	18808775	17041	87.03	4.43	12	1.28	1041.00	20445.00	99000	20240318	-8.48	59900	20240119	51.25	99000	-8.48	20240318	59900	51.25	20240119	99000	-8.48	20240318	59900	51.25	20240119	2.75	N	237690	500	94 억		898723	N	N	176	N	00	N
165	20240401	130804	57	100.00	KSQ150		제약	N	N	N	N		N	91300	2500	2	2.82	19427306800	212178	107.60	90200	93800	89000	115400	62200	88800	91561.36	4.78	0	794	93600	91200	89900	87500	86200	90550	86850	94	26600	500	67480	100	1	18808775	17172	87.70	4.47	12	1.13	1041.00	20445.00	99000	20240318	-7.78	59900	20240119	52.42	99000	-7.78	20240318	59900	52.42	20240119	99000	-7.78	20240318	59900	52.42	20240119	2.75	N	237690	500	94 억		898723	N	N	176	N	00	N
166	20240401	120811	57	100.00	KSQ150		제약	N	N	N	N		N	91300	2500	2	2.82	18096441900	197638	100.23	90200	93800	89000	115400	62200	88800	91563.58	4.78	0	2063	93600	91200	89900	87500	86200	90550	86850	94	26600	500	67480	100	1	18808775	17172	87.70	4.47	12	1.05	1041.00	20445.00	99000	20240318	-7.78	59900	20240119	52.42	99000	-7.78	20240318	59900	52.42	20240119	99000	-7.78	20240318	59900	52.42	20240119	2.75	N	237690	500	94 억		898723	N	N	176	N	00	N
167	20240401	110810	57	100.00	KSQ150		제약	N	N	N	N		N	90300	1500	2	1.69	7380479700	81684	41.43	90200	91400	89000	115400	62200	88800	90354.04	4.78	0	-4715	93600	91200	89900	87500	86200	90550	86850	94	26600	500	67480	100	1	18808775	16984	86.74	4.42	12	0.43	1041.00	20445.00	99000	20240318	-8.79	59900	20240119	50.75	99000	-8.79	20240318	59900	50.75	20240119	99000	-8.79	20240318	59900	50.75	20240119	2.75	N	237690	500	94 억		898723	N	N	176	N	00	N
168	20240401	100806	57	100.00	KSQ150		제약	N	N	N	N		N	90400	1600	2	1.80	5385323700	59513	30.18	90200	91400	89000	115400	62200	88800	90489.87	4.78	0	3166	93600	91200	89900	87500	86200	90550	86850	94	26600	500	67480	100	1	18808775	17003	86.84	4.42	12	0.32	1041.00	20445.00	99000	20240318	-8.69	59900	20240119	50.92	99000	-8.69	20240318	59900	50.92	20240119	99000	-8.69	20240318	59900	50.92	20240119	2.75	N	237690	500	94 억		898723	N	N	176	N	00	N
169	20240401	090805	57	100.00	KSQ150		제약	N	N	N	N		N	89600	800	2	0.90	1135555800	12654	6.42	90200	90300	89000	115400	62200	88800	89738.88	4.78	0	1022	93600	91200	89900	87500	86200	90550	86850	94	26600	500	67480	100	1	18808775	16853	86.07	4.38	12	0.07	1041.00	20445.00	99000	20240318	-9.49	59900	20240119	49.58	99000	-9.49	20240318	59900	49.58	20240119	99000	-9.49	20240318	59900	49.58	20240119	2.75	N	237690	500	94 억		898723	N	N	176	N	00	N