KissMeData/067630/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	160628	57	100.00	KSQ150		제약	N	N	N	N		N	17210	410	2	2.44	20809477900	1212500	232.49	16400	17750	16370	21800	11760	16800	17162.41	9.44	0	112965	17360	17080	16850	16570	16340	16965	16455	538	5000	500	12090	10	1	107621909	18522	-291.69	7.57	12	1.13	-59.00	2272.00	25000	20240326	-31.16	8260	20230906	108.35	25000	-31.16	20240326	9950	72.96	20240116	25000	-31.16	20240326	8260	108.35	20230906	0.37	N	067630	500	538 억		10161071	N	N	1870	N	00	N
3	20240430	150639	57	100.00	KSQ150		제약	N	N	N	N		N	17230	430	2	2.56	19857870150	1157240	221.89	16400	17750	16370	21800	11760	16800	17159.69	9.44	0	114271	17360	17080	16850	16570	16340	16965	16455	538	5000	500	12090	10	1	107621909	18543	-292.03	7.58	12	1.08	-59.00	2272.00	25000	20240326	-31.08	8260	20230906	108.60	25000	-31.08	20240326	9950	73.17	20240116	25000	-31.08	20240326	8260	108.60	20230906	0.37	N	067630	500	538 억		10161071	N	N	1434	N	00	N
4	20240430	140639	57	100.00	KSQ150		제약	N	N	N	N		N	17290	490	2	2.92	18016972700	1050457	201.42	16400	17750	16370	21800	11760	16800	17151.57	9.44	0	122609	17360	17080	16850	16570	16340	16965	16455	538	5000	500	12090	10	1	107621909	18608	-293.05	7.61	12	0.98	-59.00	2272.00	25000	20240326	-30.84	8260	20230906	109.32	25000	-30.84	20240326	9950	73.77	20240116	25000	-30.84	20240326	8260	109.32	20230906	0.37	N	067630	500	538 억		10161071	N	N	1434	N	00	N
5	20240430	130638	57	100.00	KSQ150		제약	N	N	N	N		N	17590	790	2	4.70	15689353160	916844	175.80	16400	17750	16370	21800	11760	16800	17112.36	9.44	0	94889	17360	17080	16850	16570	16340	16965	16455	538	5000	500	12090	10	1	107621909	18931	-298.14	7.74	12	0.85	-59.00	2272.00	25000	20240326	-29.64	8260	20230906	112.95	25000	-29.64	20240326	9950	76.78	20240116	25000	-29.64	20240326	8260	112.95	20230906	0.37	N	067630	500	538 억		10161071	N	N	1434	N	00	N
6	20240430	120639	57	100.00	KSQ150		제약	N	N	N	N		N	17630	830	2	4.94	11389258840	672263	128.90	16400	17640	16370	21800	11760	16800	16941.68	9.44	0	58238	17360	17080	16850	16570	16340	16965	16455	538	5000	500	12090	10	1	107621909	18974	-298.81	7.76	12	0.62	-59.00	2272.00	25000	20240326	-29.48	8260	20230906	113.44	25000	-29.48	20240326	9950	77.19	20240116	25000	-29.48	20240326	8260	113.44	20230906	0.37	N	067630	500	538 억		10161071	N	N	1434	N	00	N
7	20240430	110637	57	100.00	KSQ150		제약	N	N	N	N		N	16960	160	2	0.95	6831313030	409019	78.43	16400	17070	16370	21800	11760	16800	16701.69	9.44	0	-16183	17360	17080	16850	16570	16340	16965	16455	538	5000	500	12090	10	1	107621909	18253	-287.46	7.46	12	0.38	-59.00	2272.00	25000	20240326	-32.16	8260	20230906	105.33	25000	-32.16	20240326	9950	70.45	20240116	25000	-32.16	20240326	8260	105.33	20230906	0.37	N	067630	500	538 억		10161071	N	N	1434	N	00	N
8	20240430	100636	57	100.00	KSQ150		제약	N	N	N	N		N	16680	-120	5	-0.71	3448484670	208323	39.94	16400	16680	16370	21800	11760	16800	16553.51	9.44	0	9205	17360	17080	16850	16570	16340	16965	16455	538	5000	500	12090	10	1	107621909	17951	-282.71	7.34	12	0.19	-59.00	2272.00	25000	20240326	-33.28	8260	20230906	101.94	25000	-33.28	20240326	9950	67.64	20240116	25000	-33.28	20240326	8260	101.94	20230906	0.37	N	067630	500	538 억		10161071	N	N	1434	N	00	N
9	20240430	090646	57	100.00	KSQ150		제약	N	N	N	N		N	16470	-330	5	-1.96	704320660	42808	8.21	16400	16680	16370	21800	11760	16800	16452.75	9.44	0	2763	17360	17080	16850	16570	16340	16965	16455	538	5000	500	12090	10	1	107621909	17725	-279.15	7.25	12	0.04	-59.00	2272.00	25000	20240326	-34.12	8260	20230906	99.39	25000	-34.12	20240326	9950	65.53	20240116	25000	-34.12	20240326	8260	99.39	20230906	0.37	N	067630	500	538 억		10161071	N	N	1434	N	00	N
10	20240429	160626	57	100.00	KSQ150		제약	N	N	N	N		N	16800	-150	5	-0.88	8650808060	516387	39.16	17100	17130	16620	22000	11870	16950	16752.23	9.44	0	17006	18570	17760	16650	15840	14730	17205	15285	538	5050	500	12200	10	1	107600282	18077	-284.75	7.39	12	0.48	-59.00	2272.00	25000	20240326	-32.80	8260	20230906	103.39	25000	-32.80	20240326	9950	68.84	20240116	25000	-32.80	20240326	8260	103.39	20230906	0.37	N	067630	500	538 억		10160799	N	N	1434	N	00	N
11	20240429	150636	57	100.00	KSQ150		제약	N	N	N	N		N	16680	-270	5	-1.59	7884535880	470615	35.69	17100	17130	16620	22000	11870	16950	16753.68	9.44	0	4959	18570	17760	16650	15840	14730	17205	15285	538	5050	500	12200	10	1	107600282	17948	-282.71	7.34	12	0.44	-59.00	2272.00	25000	20240326	-33.28	8260	20230906	101.94	25000	-33.28	20240326	9950	67.64	20240116	25000	-33.28	20240326	8260	101.94	20230906	0.37	N	067630	500	538 억		10160799	N	N	1286	N	00	N
12	20240429	140615	57	100.00	KSQ150		제약	N	N	N	N		N	16670	-280	5	-1.65	6713725860	400416	30.37	17100	17130	16620	22000	11870	16950	16766.87	9.44	0	-15277	18570	17760	16650	15840	14730	17205	15285	538	5050	500	12200	10	1	107600282	17937	-282.54	7.34	12	0.37	-59.00	2272.00	25000	20240326	-33.32	8260	20230906	101.82	25000	-33.32	20240326	9950	67.54	20240116	25000	-33.32	20240326	8260	101.82	20230906	0.37	N	067630	500	538 억		10160799	N	N	1286	N	00	N
13	20240429	130637	57	100.00	KSQ150		제약	N	N	N	N		N	16630	-320	5	-1.89	5938189350	353974	26.85	17100	17130	16620	22000	11870	16950	16775.77	9.44	0	-18553	18570	17760	16650	15840	14730	17205	15285	538	5050	500	12200	10	1	107600282	17894	-281.86	7.32	12	0.33	-59.00	2272.00	25000	20240326	-33.48	8260	20230906	101.33	25000	-33.48	20240326	9950	67.14	20240116	25000	-33.48	20240326	8260	101.33	20230906	0.37	N	067630	500	538 억		10160799	N	N	1286	N	00	N
14	20240429	120636	57	100.00	KSQ150		제약	N	N	N	N		N	16670	-280	5	-1.65	4872212890	289976	21.99	17100	17130	16630	22000	11870	16950	16802.12	9.44	0	-9458	18570	17760	16650	15840	14730	17205	15285	538	5050	500	12200	10	1	107600282	17937	-282.54	7.34	12	0.27	-59.00	2272.00	25000	20240326	-33.32	8260	20230906	101.82	25000	-33.32	20240326	9950	67.54	20240116	25000	-33.32	20240326	8260	101.82	20230906	0.37	N	067630	500	538 억		10160799	N	N	1286	N	00	N
15	20240429	110619	57	100.00	KSQ150		제약	N	N	N	N		N	16740	-210	5	-1.24	4227236290	251337	19.06	17100	17130	16630	22000	11870	16950	16818.99	9.44	0	-1523	18570	17760	16650	15840	14730	17205	15285	538	5050	500	12200	10	1	107600282	18012	-283.73	7.37	12	0.23	-59.00	2272.00	25000	20240326	-33.04	8260	20230906	102.66	25000	-33.04	20240326	9950	68.24	20240116	25000	-33.04	20240326	8260	102.66	20230906	0.37	N	067630	500	538 억		10160799	N	N	1286	N	00	N
16	20240429	100636	57	100.00	KSQ150		제약	N	N	N	N		N	16710	-240	5	-1.42	3243461610	192552	14.60	17100	17130	16630	22000	11870	16950	16844.59	9.44	0	5869	18570	17760	16650	15840	14730	17205	15285	538	5050	500	12200	10	1	107600282	17980	-283.22	7.35	12	0.18	-59.00	2272.00	25000	20240326	-33.16	8260	20230906	102.30	25000	-33.16	20240326	9950	67.94	20240116	25000	-33.16	20240326	8260	102.30	20230906	0.37	N	067630	500	538 억		10160799	N	N	1286	N	00	N
17	20240429	090636	57	100.00	KSQ150		제약	N	N	N	N		N	17080	130	2	0.77	625486320	36734	2.79	17100	17110	16870	22000	11870	16950	17027.47	9.44	0	358	18570	17760	16650	15840	14730	17205	15285	538	5050	500	12200	10	1	107600282	18378	-289.49	7.52	12	0.03	-59.00	2272.00	25000	20240326	-31.68	8260	20230906	106.78	25000	-31.68	20240326	9950	71.66	20240116	25000	-31.68	20240326	8260	106.78	20230906	0.37	N	067630	500	538 억		10160799	N	N	1286	N	00	N
18	20240426	160634	57	100.00	KSQ150		제약	N	N	N	N		N	16950	-530	5	-3.03	22166528710	1308477	174.28	17260	17460	15540	22700	12240	17480	16940.60	9.50	0	-58081	18280	17880	17600	17200	16920	18080	17400	538	5220	500	12580	10	1	107600282	18238	-287.29	7.46	12	1.22	-59.00	2272.00	25000	20240326	-32.20	8260	20230906	105.21	25000	-32.20	20240326	9950	70.35	20240116	25000	-32.20	20240326	8260	105.21	20230906	0.35	N	067630	500	538 억		10221161	N	N	1286	N	00	N
19	20240426	150635	57	100.00	KSQ150		제약	N	N	N	N		N	16910	-570	5	-3.26	21418496590	1264339	168.40	17260	17460	15540	22700	12240	17480	16940.36	9.50	0	-60999	18280	17880	17600	17200	16920	18080	17400	538	5220	500	12580	10	1	107600282	18195	-286.61	7.44	12	1.18	-59.00	2272.00	25000	20240326	-32.36	8260	20230906	104.72	25000	-32.36	20240326	9950	69.95	20240116	25000	-32.36	20240326	8260	104.72	20230906	0.35	N	067630	500	538 억		10221161	N	N	265	N	00	N
20	20240426	140632	57	100.00	KSQ150		제약	N	N	N	N		N	17030	-450	5	-2.57	19821121500	1169930	155.83	17260	17460	15540	22700	12240	17480	16942.03	9.50	0	-59786	18280	17880	17600	17200	16920	18080	17400	538	5220	500	12580	10	1	107600282	18324	-288.64	7.50	12	1.09	-59.00	2272.00	25000	20240326	-31.88	8260	20230906	106.17	25000	-31.88	20240326	9950	71.16	20240116	25000	-31.88	20240326	8260	106.17	20230906	0.35	N	067630	500	538 억		10221161	N	N	265	N	00	N
21	20240426	130632	57	100.00	KSQ150		제약	N	N	N	N		N	16990	-490	5	-2.80	18573563450	1096276	146.02	17260	17460	15540	22700	12240	17480	16942.29	9.50	0	-66889	18280	17880	17600	17200	16920	18080	17400	538	5220	500	12580	10	1	107600282	18281	-287.97	7.48	12	1.02	-59.00	2272.00	25000	20240326	-32.04	8260	20230906	105.69	25000	-32.04	20240326	9950	70.75	20240116	25000	-32.04	20240326	8260	105.69	20230906	0.35	N	067630	500	538 억		10221161	N	N	265	N	00	N
22	20240426	120632	57	100.00	KSQ150		제약	N	N	N	N		N	16900	-580	5	-3.32	16639700700	982414	130.85	17260	17460	15540	22700	12240	17480	16937.43	9.50	0	-55606	18280	17880	17600	17200	16920	18080	17400	538	5220	500	12580	10	1	107600282	18184	-286.44	7.44	12	0.91	-59.00	2272.00	25000	20240326	-32.40	8260	20230906	104.60	25000	-32.40	20240326	9950	69.85	20240116	25000	-32.40	20240326	8260	104.60	20230906	0.35	N	067630	500	538 억		10221161	N	N	265	N	00	N
23	20240426	110632	57	100.00	KSQ150		제약	N	N	N	N		N	16750	-730	5	-4.18	13518279280	796633	106.11	17260	17460	15540	22700	12240	17480	16969.11	9.50	0	-17857	18280	17880	17600	17200	16920	18080	17400	538	5220	500	12580	10	1	107600282	18023	-283.90	7.37	12	0.74	-59.00	2272.00	25000	20240326	-33.00	8260	20230906	102.78	25000	-33.00	20240326	9950	68.34	20240116	25000	-33.00	20240326	8260	102.78	20230906	0.35	N	067630	500	538 억		10221161	N	N	265	N	00	N
24	20240426	100631	57	100.00	KSQ150		제약	N	N	N	N		N	17350	-130	5	-0.74	5105186760	294934	39.28	17260	17460	17210	22700	12240	17480	17309.45	9.50	0	-3977	18280	17880	17600	17200	16920	18080	17400	538	5220	500	12580	10	1	107600282	18669	-294.07	7.64	12	0.27	-59.00	2272.00	25000	20240326	-30.60	8260	20230906	110.05	25000	-30.60	20240326	9950	74.37	20240116	25000	-30.60	20240326	8260	110.05	20230906	0.35	N	067630	500	538 억		10221161	N	N	265	N	00	N
25	20240426	090634	57	100.00	KSQ150		제약	N	N	N	N		N	17320	-160	5	-0.92	924687530	53400	7.11	17260	17460	17260	22700	12240	17480	17315.49	9.50	0	6066	18280	17880	17600	17200	16920	18080	17400	538	5220	500	12580	10	1	107600282	18636	-293.56	7.62	12	0.05	-59.00	2272.00	25000	20240326	-30.72	8260	20230906	109.69	25000	-30.72	20240326	9950	74.07	20240116	25000	-30.72	20240326	8260	109.69	20230906	0.35	N	067630	500	538 억		10221161	N	N	265	N	00	N
26	20240425	160628	57	100.00	KSQ150		제약	N	N	N	N		N	17480	-120	5	-0.68	13048843810	741581	120.86	17440	18000	17320	22850	12320	17600	17596.20	9.56	0	-68431	18053	17826	17533	17306	17013	17680	17160	538	5250	500	12670	10	1	107600282	18809	-296.27	7.69	12	0.69	-59.00	2272.00	25000	20240326	-30.08	8260	20230906	111.62	25000	-30.08	20240326	9950	75.68	20240116	25000	-30.08	20240326	8260	111.62	20230906	0.33	N	067630	500	538 억		10285368	N	N	265	N	00	N
27	20240425	150632	57	100.00	KSQ150		제약	N	N	N	N		N	17550	-50	5	-0.28	12438401250	706697	115.17	17440	18000	17320	22850	12320	17600	17600.76	9.56	0	-67549	18053	17826	17533	17306	17013	17680	17160	538	5250	500	12670	10	1	107600282	18884	-297.46	7.72	12	0.66	-59.00	2272.00	25000	20240326	-29.80	8260	20230906	112.47	25000	-29.80	20240326	9950	76.38	20240116	25000	-29.80	20240326	8260	112.47	20230906	0.33	N	067630	500	538 억		10285368	N	N	403	N	00	N
28	20240425	140629	57	100.00	KSQ150		제약	N	N	N	N		N	17570	-30	5	-0.17	11308545110	642097	104.65	17440	18000	17320	22850	12320	17600	17611.90	9.56	0	-74117	18053	17826	17533	17306	17013	17680	17160	538	5250	500	12670	10	1	107600282	18905	-297.80	7.73	12	0.60	-59.00	2272.00	25000	20240326	-29.72	8260	20230906	112.71	25000	-29.72	20240326	9950	76.58	20240116	25000	-29.72	20240326	8260	112.71	20230906	0.33	N	067630	500	538 억		10285368	N	N	403	N	00	N
29	20240425	130632	57	100.00	KSQ150		제약	N	N	N	N		N	17340	-260	5	-1.48	9438333730	535881	87.33	17440	18000	17320	22850	12320	17600	17612.75	9.56	0	-107794	18053	17826	17533	17306	17013	17680	17160	538	5250	500	12670	10	1	107600282	18658	-293.90	7.63	12	0.50	-59.00	2272.00	25000	20240326	-30.64	8260	20230906	109.93	25000	-30.64	20240326	9950	74.27	20240116	25000	-30.64	20240326	8260	109.93	20230906	0.33	N	067630	500	538 억		10285368	N	N	403	N	00	N
30	20240425	120628	57	100.00	KSQ150		제약	N	N	N	N		N	17410	-190	5	-1.08	8554261060	484953	79.03	17440	18000	17350	22850	12320	17600	17639.39	9.56	0	-93765	18053	17826	17533	17306	17013	17680	17160	538	5250	500	12670	10	1	107600282	18733	-295.08	7.66	12	0.45	-59.00	2272.00	25000	20240326	-30.36	8260	20230906	110.77	25000	-30.36	20240326	9950	74.97	20240116	25000	-30.36	20240326	8260	110.77	20230906	0.33	N	067630	500	538 억		10285368	N	N	403	N	00	N
31	20240425	110630	57	100.00	KSQ150		제약	N	N	N	N		N	17440	-160	5	-0.91	7759040170	439314	71.60	17440	18000	17350	22850	12320	17600	17661.77	9.56	0	-82488	18053	17826	17533	17306	17013	17680	17160	538	5250	500	12670	10	1	107600282	18765	-295.59	7.68	12	0.41	-59.00	2272.00	25000	20240326	-30.24	8260	20230906	111.14	25000	-30.24	20240326	9950	75.28	20240116	25000	-30.24	20240326	8260	111.14	20230906	0.33	N	067630	500	538 억		10285368	N	N	403	N	00	N
32	20240425	100629	57	100.00	KSQ150		제약	N	N	N	N		N	17630	30	2	0.17	5718123250	322425	52.55	17440	18000	17440	22850	12320	17600	17734.91	9.56	0	-46223	18053	17826	17533	17306	17013	17680	17160	538	5250	500	12670	10	1	107600282	18970	-298.81	7.76	12	0.30	-59.00	2272.00	25000	20240326	-29.48	8260	20230906	113.44	25000	-29.48	20240326	9950	77.19	20240116	25000	-29.48	20240326	8260	113.44	20230906	0.33	N	067630	500	538 억		10285368	N	N	403	N	00	N
33	20240425	090632	57	100.00	KSQ150		제약	N	N	N	N		N	17630	30	2	0.17	530633600	30222	4.93	17440	17680	17440	22850	12320	17600	17557.29	9.56	0	3773	18053	17826	17533	17306	17013	17680	17160	538	5250	500	12670	10	1	107600282	18970	-298.81	7.76	12	0.03	-59.00	2272.00	25000	20240326	-29.48	8260	20230906	113.44	25000	-29.48	20240326	9950	77.19	20240116	25000	-29.48	20240326	8260	113.44	20230906	0.33	N	067630	500	538 억		10285368	N	N	403	N	00	N
34	20240424	160621	57	100.00	KSQ150		제약	N	N	N	N		N	17600	50	2	0.28	10562738270	603604	78.86	17660	17760	17240	22800	12290	17550	17499.06	9.58	0	-36388	18196	17872	17456	17132	16716	18035	17295	538	5250	500	12630	10	1	107600282	18938	-298.31	7.75	12	0.56	-59.00	2272.00	25000	20240326	-29.60	8260	20230906	113.08	25000	-29.60	20240326	9950	76.88	20240116	25000	-29.60	20240326	8260	113.08	20230906	0.33	N	067630	500	538 억		10313313	N	N	403	N	00	N
35	20240424	150627	57	100.00	KSQ150		제약	N	N	N	N		N	17600	50	2	0.28	10133274030	579198	75.67	17660	17760	17240	22800	12290	17550	17495.35	9.58	0	-33524	18196	17872	17456	17132	16716	18035	17295	538	5250	500	12630	10	1	107600282	18938	-298.31	7.75	12	0.54	-59.00	2272.00	25000	20240326	-29.60	8260	20230906	113.08	25000	-29.60	20240326	9950	76.88	20240116	25000	-29.60	20240326	8260	113.08	20230906	0.33	N	067630	500	538 억		10313313	N	N	226	N	00	N
36	20240424	140626	57	100.00	KSQ150		제약	N	N	N	N		N	17550	0	3	0.00	8774771920	501931	65.57	17660	17760	17240	22800	12290	17550	17482.03	9.58	0	-34066	18196	17872	17456	17132	16716	18035	17295	538	5250	500	12630	10	1	107600282	18884	-297.46	7.72	12	0.47	-59.00	2272.00	25000	20240326	-29.80	8260	20230906	112.47	25000	-29.80	20240326	9950	76.38	20240116	25000	-29.80	20240326	8260	112.47	20230906	0.33	N	067630	500	538 억		10313313	N	N	226	N	00	N
37	20240424	130631	57	100.00	KSQ150		제약	N	N	N	N		N	17540	-10	5	-0.06	7568230760	433245	56.60	17660	17760	17240	22800	12290	17550	17468.71	9.58	0	-43410	18196	17872	17456	17132	16716	18035	17295	538	5250	500	12630	10	1	107600282	18873	-297.29	7.72	12	0.40	-59.00	2272.00	25000	20240326	-29.84	8260	20230906	112.35	25000	-29.84	20240326	9950	76.28	20240116	25000	-29.84	20240326	8260	112.35	20230906	0.33	N	067630	500	538 억		10313313	N	N	226	N	00	N
38	20240424	120628	57	100.00	KSQ150		제약	N	N	N	N		N	17460	-90	5	-0.51	6773945820	387893	50.68	17660	17760	17240	22800	12290	17550	17463.44	9.58	0	-49358	18196	17872	17456	17132	16716	18035	17295	538	5250	500	12630	10	1	107600282	18787	-295.93	7.68	12	0.36	-59.00	2272.00	25000	20240326	-30.16	8260	20230906	111.38	25000	-30.16	20240326	9950	75.48	20240116	25000	-30.16	20240326	8260	111.38	20230906	0.33	N	067630	500	538 억		10313313	N	N	226	N	00	N
39	20240424	110626	57	100.00	KSQ150		제약	N	N	N	N		N	17380	-170	5	-0.97	6347346590	363403	47.48	17660	17760	17240	22800	12290	17550	17466.41	9.58	0	-46258	18196	17872	17456	17132	16716	18035	17295	538	5250	500	12630	10	1	107600282	18701	-294.58	7.65	12	0.34	-59.00	2272.00	25000	20240326	-30.48	8260	20230906	110.41	25000	-30.48	20240326	9950	74.67	20240116	25000	-30.48	20240326	8260	110.41	20230906	0.33	N	067630	500	538 억		10313313	N	N	226	N	00	N
40	20240424	100625	57	100.00	KSQ150		제약	N	N	N	N		N	17410	-140	5	-0.80	4437623910	253308	33.09	17660	17760	17300	22800	12290	17550	17518.69	9.58	0	-20283	18196	17872	17456	17132	16716	18035	17295	538	5250	500	12630	10	1	107600282	18733	-295.08	7.66	12	0.24	-59.00	2272.00	25000	20240326	-30.36	8260	20230906	110.77	25000	-30.36	20240326	9950	74.97	20240116	25000	-30.36	20240326	8260	110.77	20230906	0.33	N	067630	500	538 억		10313313	N	N	226	N	00	N
41	20240424	090628	57	100.00	KSQ150		제약	N	N	N	N		N	17360	-190	5	-1.08	1304596990	74448	9.73	17660	17760	17300	22800	12290	17550	17523.60	9.58	0	352	18196	17872	17456	17132	16716	18035	17295	538	5250	500	12630	10	1	107600282	18679	-294.24	7.64	12	0.07	-59.00	2272.00	25000	20240326	-30.56	8260	20230906	110.17	25000	-30.56	20240326	9950	74.47	20240116	25000	-30.56	20240326	8260	110.17	20230906	0.33	N	067630	500	538 억		10313313	N	N	226	N	00	N
42	20240423	160604	57	100.00	KSQ150		제약	N	N	N	N		N	17550	240	2	1.39	13261361110	757844	51.06	17310	17780	17040	22500	12120	17310	17498.75	9.54	0	16431	18216	17762	17376	16922	16536	17990	17150	538	5190	500	12460	10	1	107600282	18884	-297.46	7.72	12	0.70	-59.00	2272.00	25000	20240326	-29.80	8260	20230906	112.47	25000	-29.80	20240326	9950	76.38	20240116	25000	-29.80	20240326	8260	112.47	20230906	0.33	N	067630	500	538 억		10265546	N	N	226	N	00	N
43	20240423	150624	57	100.00	KSQ150		제약	N	N	N	N		N	17610	300	2	1.73	12494542940	714214	48.12	17310	17780	17040	22500	12120	17310	17494.12	9.54	0	18143	18216	17762	17376	16922	16536	17990	17150	538	5190	500	12460	10	1	107600282	18948	-298.47	7.75	12	0.66	-59.00	2272.00	25000	20240326	-29.56	8260	20230906	113.20	25000	-29.56	20240326	9950	76.98	20240116	25000	-29.56	20240326	8260	113.20	20230906	0.33	N	067630	500	538 억		10265546	N	N	2698	N	00	N
44	20240423	140625	57	100.00	KSQ150		제약	N	N	N	N		N	17520	210	2	1.21	10218911420	584918	39.41	17310	17780	17040	22500	12120	17310	17470.68	9.54	0	11512	18216	17762	17376	16922	16536	17990	17150	538	5190	500	12460	10	1	107600282	18852	-296.95	7.71	12	0.54	-59.00	2272.00	25000	20240326	-29.92	8260	20230906	112.11	25000	-29.92	20240326	9950	76.08	20240116	25000	-29.92	20240326	8260	112.11	20230906	0.33	N	067630	500	538 억		10265546	N	N	2698	N	00	N
45	20240423	130623	57	100.00	KSQ150		제약	N	N	N	N		N	17470	160	2	0.92	9404302800	538396	36.28	17310	17780	17040	22500	12120	17310	17467.26	9.54	0	10229	18216	17762	17376	16922	16536	17990	17150	538	5190	500	12460	10	1	107600282	18798	-296.10	7.69	12	0.50	-59.00	2272.00	25000	20240326	-30.12	8260	20230906	111.50	25000	-30.12	20240326	9950	75.58	20240116	25000	-30.12	20240326	8260	111.50	20230906	0.33	N	067630	500	538 억		10265546	N	N	2698	N	00	N
46	20240423	120623	57	100.00	KSQ150		제약	N	N	N	N		N	17550	240	2	1.39	8419412300	482156	32.49	17310	17780	17040	22500	12120	17310	17462.01	9.54	0	15691	18216	17762	17376	16922	16536	17990	17150	538	5190	500	12460	10	1	107600282	18884	-297.46	7.72	12	0.45	-59.00	2272.00	25000	20240326	-29.80	8260	20230906	112.47	25000	-29.80	20240326	9950	76.38	20240116	25000	-29.80	20240326	8260	112.47	20230906	0.33	N	067630	500	538 억		10265546	N	N	2698	N	00	N
47	20240423	110625	57	100.00	KSQ150		제약	N	N	N	N		N	17550	240	2	1.39	7203967080	412768	27.81	17310	17780	17040	22500	12120	17310	17452.83	9.54	0	30907	18216	17762	17376	16922	16536	17990	17150	538	5190	500	12460	10	1	107600282	18884	-297.46	7.72	12	0.38	-59.00	2272.00	25000	20240326	-29.80	8260	20230906	112.47	25000	-29.80	20240326	9950	76.38	20240116	25000	-29.80	20240326	8260	112.47	20230906	0.33	N	067630	500	538 억		10265546	N	N	2698	N	00	N
48	20240423	100623	57	100.00	KSQ150		제약	N	N	N	N		N	17450	140	2	0.81	3883337690	224136	15.10	17310	17540	17040	22500	12120	17310	17325.81	9.54	0	4259	18216	17762	17376	16922	16536	17990	17150	538	5190	500	12460	10	1	107600282	18776	-295.76	7.68	12	0.21	-59.00	2272.00	25000	20240326	-30.20	8260	20230906	111.26	25000	-30.20	20240326	9950	75.38	20240116	25000	-30.20	20240326	8260	111.26	20230906	0.33	N	067630	500	538 억		10265546	N	N	2698	N	00	N
49	20240423	090624	57	100.00	KSQ150		제약	N	N	N	N		N	17380	70	2	0.40	959648110	55808	3.76	17310	17410	17040	22500	12120	17310	17195.51	9.54	0	-13428	18216	17762	17376	16922	16536	17990	17150	538	5190	500	12460	10	1	107600282	18701	-294.58	7.65	12	0.05	-59.00	2272.00	25000	20240326	-30.48	8260	20230906	110.41	25000	-30.48	20240326	9950	74.67	20240116	25000	-30.48	20240326	8260	110.41	20230906	0.33	N	067630	500	538 억		10265546	N	N	2698	N	00	N
50	20240422	160622	57	100.00	KSQ150		제약	N	N	N	N		N	17310	560	2	3.34	25657594490	1473704	221.77	16990	17830	16990	21750	11730	16750	17410.43	9.74	0	-165806	17236	16992	16546	16302	15856	17115	16425	538	5000	500	12060	10	1	107600282	18626	-293.39	7.62	12	1.37	-59.00	2272.00	25000	20240326	-30.76	8260	20230906	109.56	25000	-30.76	20240326	9950	73.97	20240116	25000	-30.76	20240326	8260	109.56	20230906	0.33	N	067630	500	538 억		10484018	N	N	2698	N	00	N
51	20240422	150621	57	100.00	KSQ150		제약	N	N	N	N		N	17310	560	2	3.34	24970039630	1433976	215.79	16990	17830	16990	21750	11730	16750	17413.26	9.74	0	-169720	17236	16992	16546	16302	15856	17115	16425	538	5000	500	12060	10	1	107600282	18626	-293.39	7.62	12	1.33	-59.00	2272.00	25000	20240326	-30.76	8260	20230906	109.56	25000	-30.76	20240326	9950	73.97	20240116	25000	-30.76	20240326	8260	109.56	20230906	0.33	N	067630	500	538 억		10484018	N	N	1767	N	00	N
52	20240422	140621	57	100.00	KSQ150		제약	N	N	N	N		N	17130	380	2	2.27	23206487890	1331763	200.41	16990	17830	16990	21750	11730	16750	17425.51	9.74	0	-180617	17236	16992	16546	16302	15856	17115	16425	538	5000	500	12060	10	1	107600282	18432	-290.34	7.54	12	1.24	-59.00	2272.00	25000	20240326	-31.48	8260	20230906	107.38	25000	-31.48	20240326	9950	72.16	20240116	25000	-31.48	20240326	8260	107.38	20230906	0.33	N	067630	500	538 억		10484018	N	N	1767	N	00	N
53	20240422	130619	57	100.00	KSQ150		제약	N	N	N	N		N	17340	590	2	3.52	22105176020	1267806	190.79	16990	17830	16990	21750	11730	16750	17435.90	9.74	0	-162159	17236	16992	16546	16302	15856	17115	16425	538	5000	500	12060	10	1	107600282	18658	-293.90	7.63	12	1.18	-59.00	2272.00	25000	20240326	-30.64	8260	20230906	109.93	25000	-30.64	20240326	9950	74.27	20240116	25000	-30.64	20240326	8260	109.93	20230906	0.33	N	067630	500	538 억		10484018	N	N	1767	N	00	N
54	20240422	120619	57	100.00	KSQ150		제약	N	N	N	N		N	17280	530	2	3.16	20796571560	1192049	179.39	16990	17830	16990	21750	11730	16750	17446.21	9.74	0	-149632	17236	16992	16546	16302	15856	17115	16425	538	5000	500	12060	10	1	107600282	18593	-292.88	7.61	12	1.11	-59.00	2272.00	25000	20240326	-30.88	8260	20230906	109.20	25000	-30.88	20240326	9950	73.67	20240116	25000	-30.88	20240326	8260	109.20	20230906	0.33	N	067630	500	538 억		10484018	N	N	1767	N	00	N
55	20240422	110619	57	100.00	KSQ150		제약	N	N	N	N		N	17150	400	2	2.39	18641673120	1066287	160.46	16990	17830	16990	21750	11730	16750	17482.95	9.74	0	-109341	17236	16992	16546	16302	15856	17115	16425	538	5000	500	12060	10	1	107600282	18453	-290.68	7.55	12	0.99	-59.00	2272.00	25000	20240326	-31.40	8260	20230906	107.63	25000	-31.40	20240326	9950	72.36	20240116	25000	-31.40	20240326	8260	107.63	20230906	0.33	N	067630	500	538 억		10484018	N	N	1767	N	00	N
56	20240422	100620	57	100.00	KSQ150		제약	N	N	N	N		N	17460	710	2	4.24	14956436220	854126	128.53	16990	17830	16990	21750	11730	16750	17511.02	9.74	0	-90621	17236	16992	16546	16302	15856	17115	16425	538	5000	500	12060	10	1	107600282	18787	-295.93	7.68	12	0.79	-59.00	2272.00	25000	20240326	-30.16	8260	20230906	111.38	25000	-30.16	20240326	9950	75.48	20240116	25000	-30.16	20240326	8260	111.38	20230906	0.33	N	067630	500	538 억		10484018	N	N	1767	N	00	N
57	20240422	090620	57	100.00	KSQ150		제약	N	N	N	N		N	17290	540	2	3.22	2037471240	118616	17.85	16990	17320	16990	21750	11730	16750	17177.88	9.74	0	14403	17236	16992	16546	16302	15856	17115	16425	538	5000	500	12060	10	1	107600282	18604	-293.05	7.61	12	0.11	-59.00	2272.00	25000	20240326	-30.84	8260	20230906	109.32	25000	-30.84	20240326	9950	73.77	20240116	25000	-30.84	20240326	8260	109.32	20230906	0.33	N	067630	500	538 억		10484018	N	N	1767	N	00	N
58	20240419	160553	57	100.00	KSQ150		제약	N	N	N	N		N	16750	70	2	0.42	10593249000	644317	114.32	16680	16790	16100	21650	11680	16680	16439.98	9.78	0	-2565	17080	16880	16540	16340	16000	16980	16440	538	4970	500	12000	10	1	107600282	18023	-283.90	7.37	12	0.60	-59.00	2272.00	25000	20240326	-33.00	8260	20230906	102.78	25000	-33.00	20240326	9950	68.34	20240116	25000	-33.00	20240326	8260	102.78	20230906	0.35	N	067630	500	538 억		10522632	N	N	1767	N	00	N
59	20240419	150558	57	100.00	KSQ150		제약	N	N	N	N		N	16680	0	3	0.00	9880274540	601622	106.75	16680	16790	16100	21650	11680	16680	16422.64	9.78	0	-3757	17080	16880	16540	16340	16000	16980	16440	538	4970	500	12000	10	1	107600282	17948	-282.71	7.34	12	0.56	-59.00	2272.00	25000	20240326	-33.28	8260	20230906	101.94	25000	-33.28	20240326	9950	67.64	20240116	25000	-33.28	20240326	8260	101.94	20230906	0.35	N	067630	500	538 억		10522632	N	N	251	N	00	N
60	20240419	140553	57	100.00	KSQ150		제약	N	N	N	N		N	16600	-80	5	-0.48	8739121970	533009	94.57	16680	16750	16100	21650	11680	16680	16395.71	9.78	0	4923	17080	16880	16540	16340	16000	16980	16440	538	4970	500	12000	10	1	107600282	17862	-281.36	7.31	12	0.50	-59.00	2272.00	25000	20240326	-33.60	8260	20230906	100.97	25000	-33.60	20240326	9950	66.83	20240116	25000	-33.60	20240326	8260	100.97	20230906	0.35	N	067630	500	538 억		10522632	N	N	251	N	00	N
61	20240419	130554	57	100.00	KSQ150		제약	N	N	N	N		N	16530	-150	5	-0.90	7706641250	470891	83.55	16680	16700	16100	21650	11680	16680	16365.94	9.78	0	-1992	17080	16880	16540	16340	16000	16980	16440	538	4970	500	12000	10	1	107600282	17786	-280.17	7.28	12	0.44	-59.00	2272.00	25000	20240326	-33.88	8260	20230906	100.12	25000	-33.88	20240326	9950	66.13	20240116	25000	-33.88	20240326	8260	100.12	20230906	0.35	N	067630	500	538 억		10522632	N	N	251	N	00	N
62	20240419	120551	57	100.00	KSQ150		제약	N	N	N	N		N	16300	-380	5	-2.28	6658864310	407342	72.27	16680	16700	16100	21650	11680	16680	16346.94	9.78	0	-18781	17080	16880	16540	16340	16000	16980	16440	538	4970	500	12000	10	1	107600282	17539	-276.27	7.17	12	0.38	-59.00	2272.00	25000	20240326	-34.80	8260	20230906	97.34	25000	-34.80	20240326	9950	63.82	20240116	25000	-34.80	20240326	8260	97.34	20230906	0.35	N	067630	500	538 억		10522632	N	N	251	N	00	N
63	20240419	110557	57	100.00	KSQ150		제약	N	N	N	N		N	16260	-420	5	-2.52	4825909440	294258	52.21	16680	16700	16170	21650	11680	16680	16400.07	9.78	0	-55747	17080	16880	16540	16340	16000	16980	16440	538	4970	500	12000	10	1	107600282	17496	-275.59	7.16	12	0.27	-59.00	2272.00	25000	20240326	-34.96	8260	20230906	96.85	25000	-34.96	20240326	9950	63.42	20240116	25000	-34.96	20240326	8260	96.85	20230906	0.35	N	067630	500	538 억		10522632	N	N	251	N	00	N
64	20240419	100556	57	100.00	KSQ150		제약	N	N	N	N		N	16480	-200	5	-1.20	2759751630	167508	29.72	16680	16700	16320	21650	11680	16680	16475.09	9.78	0	-35012	17080	16880	16540	16340	16000	16980	16440	538	4970	500	12000	10	1	107600282	17733	-279.32	7.25	12	0.16	-59.00	2272.00	25000	20240326	-34.08	8260	20230906	99.52	25000	-34.08	20240326	9950	65.63	20240116	25000	-34.08	20240326	8260	99.52	20230906	0.35	N	067630	500	538 억		10522632	N	N	251	N	00	N
65	20240419	090551	57	100.00	KSQ150		제약	N	N	N	N		N	16480	-200	5	-1.20	583446110	35122	6.23	16680	16700	16480	21650	11680	16680	16611.58	9.78	0	-14711	17080	16880	16540	16340	16000	16980	16440	538	4970	500	12000	10	1	107600282	17733	-279.32	7.25	12	0.03	-59.00	2272.00	25000	20240326	-34.08	8260	20230906	99.52	25000	-34.08	20240326	9950	65.63	20240116	25000	-34.08	20240326	8260	99.52	20230906	0.35	N	067630	500	538 억		10522632	N	N	251	N	00	N
66	20240418	160550	57	100.00	KSQ150		제약	N	N	N	N		N	16680	410	2	2.52	9179041340	554103	59.94	16380	16740	16200	21150	11390	16270	16565.45	9.72	0	110084	17396	16832	16396	15832	15396	16615	15615	536	4880	500	11710	10	1	107122760	17868	-282.71	7.34	12	0.52	-59.00	2272.00	25000	20240326	-33.28	8260	20230906	101.94	25000	-33.28	20240326	9950	67.64	20240116	25000	-33.28	20240326	8260	101.94	20230906	0.34	N	067630	500	535 억		10413129	N	N	251	N	00	N
67	20240418	150551	57	100.00	KSQ150		제약	N	N	N	N		N	16670	400	2	2.46	8514070220	514225	55.63	16380	16740	16200	21150	11390	16270	16557.11	9.72	0	116947	17396	16832	16396	15832	15396	16615	15615	536	4880	500	11710	10	1	107122760	17857	-282.54	7.34	12	0.48	-59.00	2272.00	25000	20240326	-33.32	8260	20230906	101.82	25000	-33.32	20240326	9950	67.54	20240116	25000	-33.32	20240326	8260	101.82	20230906	0.34	N	067630	500	535 억		10413129	N	N	1814	N	00	N
68	20240418	140555	57	100.00	KSQ150		제약	N	N	N	N		N	16450	180	2	1.11	7624552770	460702	49.84	16380	16740	16200	21150	11390	16270	16549.88	9.72	0	108208	17396	16832	16396	15832	15396	16615	15615	536	4880	500	11710	10	1	107122760	17622	-278.81	7.24	12	0.43	-59.00	2272.00	25000	20240326	-34.20	8260	20230906	99.15	25000	-34.20	20240326	9950	65.33	20240116	25000	-34.20	20240326	8260	99.15	20230906	0.34	N	067630	500	535 억		10413129	N	N	1814	N	00	N
69	20240418	130552	57	100.00	KSQ150		제약	N	N	N	N		N	16580	310	2	1.91	6728587250	406337	43.96	16380	16740	16200	21150	11390	16270	16559.15	9.72	0	101613	17396	16832	16396	15832	15396	16615	15615	536	4880	500	11710	10	1	107122760	17761	-281.02	7.30	12	0.38	-59.00	2272.00	25000	20240326	-33.68	8260	20230906	100.73	25000	-33.68	20240326	9950	66.63	20240116	25000	-33.68	20240326	8260	100.73	20230906	0.34	N	067630	500	535 억		10413129	N	N	1814	N	00	N
70	20240418	120550	57	100.00	KSQ150		제약	N	N	N	N		N	16630	360	2	2.21	6002724460	362593	39.23	16380	16740	16200	21150	11390	16270	16555.02	9.72	0	101230	17396	16832	16396	15832	15396	16615	15615	536	4880	500	11710	10	1	107122760	17815	-281.86	7.32	12	0.34	-59.00	2272.00	25000	20240326	-33.48	8260	20230906	101.33	25000	-33.48	20240326	9950	67.14	20240116	25000	-33.48	20240326	8260	101.33	20230906	0.34	N	067630	500	535 억		10413129	N	N	1814	N	00	N
71	20240418	110551	57	100.00	KSQ150		제약	N	N	N	N		N	16620	350	2	2.15	4839894680	292809	31.68	16380	16740	16200	21150	11390	16270	16529.21	9.72	0	70026	17396	16832	16396	15832	15396	16615	15615	536	4880	500	11710	10	1	107122760	17804	-281.69	7.32	12	0.27	-59.00	2272.00	25000	20240326	-33.52	8260	20230906	101.21	25000	-33.52	20240326	9950	67.04	20240116	25000	-33.52	20240326	8260	101.21	20230906	0.34	N	067630	500	535 억		10413129	N	N	1814	N	00	N
72	20240418	100553	57	100.00	KSQ150		제약	N	N	N	N		N	16630	360	2	2.21	2875967070	174516	18.88	16380	16670	16200	21150	11390	16270	16479.71	9.72	0	34769	17396	16832	16396	15832	15396	16615	15615	536	4880	500	11710	10	1	107122760	17815	-281.86	7.32	12	0.16	-59.00	2272.00	25000	20240326	-33.48	8260	20230906	101.33	25000	-33.48	20240326	9950	67.14	20240116	25000	-33.48	20240326	8260	101.33	20230906	0.34	N	067630	500	535 억		10413129	N	N	1814	N	00	N
73	20240418	090551	57	100.00	KSQ150		제약	N	N	N	N		N	16280	10	2	0.06	512815540	31412	3.40	16380	16410	16200	21150	11390	16270	16325.52	9.72	0	9021	17396	16832	16396	15832	15396	16615	15615	536	4880	500	11710	10	1	107122760	17440	-275.93	7.17	12	0.03	-59.00	2272.00	25000	20240326	-34.88	8260	20230906	97.09	25000	-34.88	20240326	9950	63.62	20240116	25000	-34.88	20240326	8260	97.09	20230906	0.34	N	067630	500	535 억		10413129	N	N	1814	N	00	N
74	20240417	160546	57	100.00	KSQ150		제약	N	N	N	N		N	16270	-430	5	-2.57	15005127800	918691	129.66	16960	16960	15960	21700	11690	16700	16333.24	10.16	705	-327661	17300	17000	16610	16310	15920	17150	16460	536	5000	500	12020	10	1	107122760	17429	-275.76	7.16	12	0.86	-59.00	2272.00	25000	20240326	-34.92	8260	20230906	96.97	25000	-34.92	20240326	9950	63.52	20240116	25000	-34.92	20240326	8260	96.97	20230906	0.34	N	067630	500	535 억		10882069	N	N	1812	N	00	N
75	20240417	150556	57	100.00	KSQ150		제약	N	N	N	N		N	16180	-520	5	-3.11	14437700050	883706	124.72	16960	16960	15960	21700	11690	16700	16337.63	10.16	705	-326593	17300	17000	16610	16310	15920	17150	16460	536	5000	500	12020	10	1	107122760	17332	-274.24	7.12	12	0.82	-59.00	2272.00	25000	20240326	-35.28	8260	20230906	95.88	25000	-35.28	20240326	9950	62.61	20240116	25000	-35.28	20240326	8260	95.88	20230906	0.34	N	067630	500	535 억		10882069	N	N	1739	N	00	N
76	20240417	140551	57	100.00	KSQ150		제약	N	N	N	N		N	16460	-240	5	-1.44	12509150680	764936	107.96	16960	16960	15960	21700	11690	16700	16353.15	10.16	705	-301377	17300	17000	16610	16310	15920	17150	16460	536	5000	500	12020	10	1	107122760	17632	-278.98	7.24	12	0.71	-59.00	2272.00	25000	20240326	-34.16	8260	20230906	99.27	25000	-34.16	20240326	9950	65.43	20240116	25000	-34.16	20240326	8260	99.27	20230906	0.34	N	067630	500	535 억		10882069	N	N	1739	N	00	N
77	20240417	130553	57	100.00	KSQ150		제약	N	N	N	N		N	16040	-660	5	-3.95	9179440880	560086	79.05	16960	16960	16040	21700	11690	16700	16389.29	10.16	705	-235895	17300	17000	16610	16310	15920	17150	16460	536	5000	500	12020	10	1	107122760	17182	-271.86	7.06	12	0.52	-59.00	2272.00	25000	20240326	-35.84	8260	20230906	94.19	25000	-35.84	20240326	9950	61.21	20240116	25000	-35.84	20240326	8260	94.19	20230906	0.34	N	067630	500	535 억		10882069	N	N	1739	N	00	N
78	20240417	120554	57	100.00	KSQ150		제약	N	N	N	N		N	16240	-460	5	-2.75	7835319340	476984	67.32	16960	16960	16100	21700	11690	16700	16426.74	10.16	705	-181476	17300	17000	16610	16310	15920	17150	16460	536	5000	500	12020	10	1	107122760	17397	-275.25	7.15	12	0.45	-59.00	2272.00	25000	20240326	-35.04	8260	20230906	96.61	25000	-35.04	20240326	9950	63.22	20240116	25000	-35.04	20240326	8260	96.61	20230906	0.34	N	067630	500	535 억		10882069	N	N	1739	N	00	N
79	20240417	110555	57	100.00	KSQ150		제약	N	N	N	N		N	16230	-470	5	-2.81	6457509210	391864	55.30	16960	16960	16170	21700	11690	16700	16478.90	10.16	705	-140380	17300	17000	16610	16310	15920	17150	16460	536	5000	500	12020	10	1	107122760	17386	-275.08	7.14	12	0.37	-59.00	2272.00	25000	20240326	-35.08	8260	20230906	96.49	25000	-35.08	20240326	9950	63.12	20240116	25000	-35.08	20240326	8260	96.49	20230906	0.34	N	067630	500	535 억		10882069	N	N	1739	N	00	N
80	20240417	100551	57	100.00	KSQ150		제약	N	N	N	N		N	16290	-410	5	-2.46	4791883050	289395	40.84	16960	16960	16290	21700	11690	16700	16558.23	10.16	705	-98219	17300	17000	16610	16310	15920	17150	16460	536	5000	500	12020	10	1	107122760	17450	-276.10	7.17	12	0.27	-59.00	2272.00	25000	20240326	-34.84	8260	20230906	97.22	25000	-34.84	20240326	9950	63.72	20240116	25000	-34.84	20240326	8260	97.22	20230906	0.34	N	067630	500	535 억		10882069	N	N	1739	N	00	N
81	20240417	090548	57	100.00	KSQ150		제약	N	N	N	N		N	16740	40	2	0.24	857820030	50988	7.20	16960	16960	16730	21700	11690	16700	16824.21	10.16	705	-15548	17300	17000	16610	16310	15920	17150	16460	536	5000	500	12020	10	1	107122760	17932	-283.73	7.37	12	0.05	-59.00	2272.00	25000	20240326	-33.04	8260	20230906	102.66	25000	-33.04	20240326	9950	68.24	20240116	25000	-33.04	20240326	8260	102.66	20230906	0.34	N	067630	500	535 억		10882069	N	N	1739	N	00	N
82	20240416	160552	57	100.00	KSQ150		제약	N	N	N	N		N	16700	-90	5	-0.54	11592352250	703514	68.80	16640	16910	16220	21800	11760	16790	16477.10	10.23	0	-39017	17676	17232	16526	16082	15376	17455	16305	534	5010	500	12080	10	1	106895342	17852	-283.05	7.35	12	0.66	-59.00	2272.00	25000	20240326	-33.20	8260	20230906	102.18	25000	-33.20	20240326	9950	67.84	20240116	25000	-33.20	20240326	8260	102.18	20230906	0.32	N	067630	500	534 억		10937650	N	N	1739	N	00	N
83	20240416	150549	57	100.00	KSQ150		제약	N	N	N	N		N	16680	-110	5	-0.66	10936251520	664216	64.96	16640	16910	16220	21800	11760	16790	16464.53	10.23	0	-36125	17676	17232	16526	16082	15376	17455	16305	534	5010	500	12080	10	1	106895342	17830	-282.71	7.34	12	0.62	-59.00	2272.00	25000	20240326	-33.28	8260	20230906	101.94	25000	-33.28	20240326	9950	67.64	20240116	25000	-33.28	20240326	8260	101.94	20230906	0.32	N	067630	500	534 억		10937650	N	N	2959	N	00	N
84	20240416	140549	57	100.00	KSQ150		제약	N	N	N	N		N	16440	-350	5	-2.08	9693397630	588984	57.60	16640	16910	16220	21800	11760	16790	16457.40	10.23	0	-49119	17676	17232	16526	16082	15376	17455	16305	534	5010	500	12080	10	1	106895342	17574	-278.64	7.24	12	0.55	-59.00	2272.00	25000	20240326	-34.24	8260	20230906	99.03	25000	-34.24	20240326	9950	65.23	20240116	25000	-34.24	20240326	8260	99.03	20230906	0.32	N	067630	500	534 억		10937650	N	N	2959	N	00	N
85	20240416	130550	57	100.00	KSQ150		제약	N	N	N	N		N	16280	-510	5	-3.04	8842918030	536768	52.50	16640	16910	16220	21800	11760	16790	16473.93	10.23	0	-58025	17676	17232	16526	16082	15376	17455	16305	534	5010	500	12080	10	1	106895342	17403	-275.93	7.17	12	0.50	-59.00	2272.00	25000	20240326	-34.88	8260	20230906	97.09	25000	-34.88	20240326	9950	63.62	20240116	25000	-34.88	20240326	8260	97.09	20230906	0.32	N	067630	500	534 억		10937650	N	N	2959	N	00	N
86	20240416	120553	57	100.00	KSQ150		제약	N	N	N	N		N	16380	-410	5	-2.44	8317292670	504575	49.35	16640	16910	16220	21800	11760	16790	16483.30	10.23	0	-63853	17676	17232	16526	16082	15376	17455	16305	534	5010	500	12080	10	1	106895342	17509	-277.63	7.21	12	0.47	-59.00	2272.00	25000	20240326	-34.48	8260	20230906	98.31	25000	-34.48	20240326	9950	64.62	20240116	25000	-34.48	20240326	8260	98.31	20230906	0.32	N	067630	500	534 억		10937650	N	N	2959	N	00	N
87	20240416	110550	57	100.00	KSQ150		제약	N	N	N	N		N	16270	-520	5	-3.10	6481828520	391941	38.33	16640	16910	16250	21800	11760	16790	16537.28	10.23	0	-39077	17676	17232	16526	16082	15376	17455	16305	534	5010	500	12080	10	1	106895342	17392	-275.76	7.16	12	0.37	-59.00	2272.00	25000	20240326	-34.92	8260	20230906	96.97	25000	-34.92	20240326	9950	63.52	20240116	25000	-34.92	20240326	8260	96.97	20230906	0.32	N	067630	500	534 억		10937650	N	N	2959	N	00	N
88	20240416	100543	57	100.00	KSQ150		제약	N	N	N	N		N	16460	-330	5	-1.97	4179528890	250973	24.55	16640	16910	16460	21800	11760	16790	16652.89	10.23	0	-52820	17676	17232	16526	16082	15376	17455	16305	534	5010	500	12080	10	1	106895342	17595	-278.98	7.24	12	0.23	-59.00	2272.00	25000	20240326	-34.16	8260	20230906	99.27	25000	-34.16	20240326	9950	65.43	20240116	25000	-34.16	20240326	8260	99.27	20230906	0.32	N	067630	500	534 억		10937650	N	N	2959	N	00	N
89	20240416	090544	57	100.00	KSQ150		제약	N	N	N	N		N	16840	50	2	0.30	1200342790	71746	7.02	16640	16910	16480	21800	11760	16790	16729.82	10.23	0	-16001	17676	17232	16526	16082	15376	17455	16305	534	5010	500	12080	10	1	106895342	18001	-285.42	7.41	12	0.07	-59.00	2272.00	25000	20240326	-32.64	8260	20230906	103.87	25000	-32.64	20240326	9950	69.25	20240116	25000	-32.64	20240326	8260	103.87	20230906	0.32	N	067630	500	534 억		10937650	N	N	2959	N	00	N
90	20240415	160542	57	100.00	KSQ150		제약	N	N	N	N		N	16790	510	2	3.13	16753896970	1014651	129.15	16100	16970	15820	21150	11400	16280	16511.64	10.24	0	-5640	16733	16506	16223	15996	15713	16620	16110	534	4870	500	11720	10	1	106895342	17948	-284.58	7.39	12	0.95	-59.00	2272.00	25000	20240326	-32.84	8260	20230906	103.27	25000	-32.84	20240326	9950	68.74	20240116	25000	-32.84	20240326	8260	103.27	20230906	0.33	N	067630	500	534 억		10944318	N	N	2916	N	00	N
91	20240415	150546	57	100.00	KSQ150		제약	N	N	N	N		N	16770	490	2	3.01	16133393760	977665	124.45	16100	16970	15820	21150	11400	16280	16501.99	10.24	0	-11448	16733	16506	16223	15996	15713	16620	16110	534	4870	500	11720	10	1	106895342	17926	-284.24	7.38	12	0.91	-59.00	2272.00	25000	20240326	-32.92	8260	20230906	103.03	25000	-32.92	20240326	9950	68.54	20240116	25000	-32.92	20240326	8260	103.03	20230906	0.33	N	067630	500	534 억		10944318	N	N	504	N	00	N
92	20240415	140541	57	100.00	KSQ150		제약	N	N	N	N		N	16800	520	2	3.19	14041541340	852708	108.54	16100	16970	15820	21150	11400	16280	16467.02	10.24	0	-5166	16733	16506	16223	15996	15713	16620	16110	534	4870	500	11720	10	1	106895342	17958	-284.75	7.39	12	0.80	-59.00	2272.00	25000	20240326	-32.80	8260	20230906	103.39	25000	-32.80	20240326	9950	68.84	20240116	25000	-32.80	20240326	8260	103.39	20230906	0.33	N	067630	500	534 억		10944318	N	N	504	N	00	N
93	20240415	130536	57	100.00	KSQ150		제약	N	N	N	N		N	16590	310	2	1.90	9657239770	591527	75.29	16100	16600	15820	21150	11400	16280	16325.96	10.24	0	28707	16733	16506	16223	15996	15713	16620	16110	534	4870	500	11720	10	1	106895342	17734	-281.19	7.30	12	0.55	-59.00	2272.00	25000	20240326	-33.64	8260	20230906	100.85	25000	-33.64	20240326	9950	66.73	20240116	25000	-33.64	20240326	8260	100.85	20230906	0.33	N	067630	500	534 억		10944318	N	N	504	N	00	N
94	20240415	120544	57	100.00	KSQ150		제약	N	N	N	N		N	16540	260	2	1.60	8750991920	536723	68.32	16100	16600	15820	21150	11400	16280	16304.49	10.24	0	33193	16733	16506	16223	15996	15713	16620	16110	534	4870	500	11720	10	1	106895342	17680	-280.34	7.28	12	0.50	-59.00	2272.00	25000	20240326	-33.84	8260	20230906	100.24	25000	-33.84	20240326	9950	66.23	20240116	25000	-33.84	20240326	8260	100.24	20230906	0.33	N	067630	500	534 억		10944318	N	N	504	N	00	N
95	20240415	110544	57	100.00	KSQ150		제약	N	N	N	N		N	16330	50	2	0.31	6783249740	417554	53.15	16100	16500	15820	21150	11400	16280	16245.20	10.24	0	33439	16733	16506	16223	15996	15713	16620	16110	534	4870	500	11720	10	1	106895342	17456	-276.78	7.19	12	0.39	-59.00	2272.00	25000	20240326	-34.68	8260	20230906	97.70	25000	-34.68	20240326	9950	64.12	20240116	25000	-34.68	20240326	8260	97.70	20230906	0.33	N	067630	500	534 억		10944318	N	N	504	N	00	N
96	20240415	100542	57	100.00	KSQ150		제약	N	N	N	N		N	16430	150	2	0.92	5150661610	317800	40.45	16100	16500	15820	21150	11400	16280	16207.22	10.24	0	32416	16733	16506	16223	15996	15713	16620	16110	534	4870	500	11720	10	1	106895342	17563	-278.47	7.23	12	0.30	-59.00	2272.00	25000	20240326	-34.28	8260	20230906	98.91	25000	-34.28	20240326	9950	65.13	20240116	25000	-34.28	20240326	8260	98.91	20230906	0.33	N	067630	500	534 억		10944318	N	N	504	N	00	N
97	20240415	090545	57	100.00	KSQ150		제약	N	N	N	N		N	16010	-270	5	-1.66	1053431480	65840	8.38	16100	16170	15820	21150	11400	16280	15999.44	10.24	0	12310	16733	16506	16223	15996	15713	16620	16110	534	4870	500	11720	10	1	106895342	17114	-271.36	7.05	12	0.06	-59.00	2272.00	25000	20240326	-35.96	8260	20230906	93.83	25000	-35.96	20240326	9950	60.90	20240116	25000	-35.96	20240326	8260	93.83	20230906	0.33	N	067630	500	534 억		10944318	N	N	504	N	00	N
98	20240412	160541	57	100.00	KSQ150		제약	N	N	N	N		N	16280	180	2	1.12	12539122780	776469	85.10	16100	16450	15940	20900	11270	16100	16148.32	10.31	0	-112113	17100	16600	16330	15830	15560	16465	15695	534	4800	500	11590	10	1	106895342	17403	-275.93	7.17	12	0.73	-59.00	2272.00	25000	20240326	-34.88	8260	20230906	97.09	25000	-34.88	20240326	9950	63.62	20240116	25000	-34.88	20240326	8260	97.09	20230906	0.36	N	067630	500	534 억		11024829	N	N	504	N	00	N
99	20240412	150542	57	100.00	KSQ150		제약	N	N	N	N		N	16260	160	2	0.99	11730899580	726842	79.66	16100	16450	15940	20900	11270	16100	16139.58	10.31	0	-102678	17100	16600	16330	15830	15560	16465	15695	534	4800	500	11590	10	1	106895342	17381	-275.59	7.16	12	0.68	-59.00	2272.00	25000	20240326	-34.96	8260	20230906	96.85	25000	-34.96	20240326	9950	63.42	20240116	25000	-34.96	20240326	8260	96.85	20230906	0.36	N	067630	500	534 억		11024829	N	N	187	N	00	N
100	20240412	140541	57	100.00	KSQ150		제약	N	N	N	N		N	16040	-60	5	-0.37	9982717320	618644	67.80	16100	16450	15940	20900	11270	16100	16136.48	10.31	0	-107723	17100	16600	16330	15830	15560	16465	15695	534	4800	500	11590	10	1	106895342	17146	-271.86	7.06	12	0.58	-59.00	2272.00	25000	20240326	-35.84	8260	20230906	94.19	25000	-35.84	20240326	9950	61.21	20240116	25000	-35.84	20240326	8260	94.19	20230906	0.36	N	067630	500	534 억		11024829	N	N	187	N	00	N
101	20240412	130537	57	100.00	KSQ150		제약	N	N	N	N		N	16080	-20	5	-0.12	8859807130	548897	60.16	16100	16450	15940	20900	11270	16100	16141.15	10.31	0	-91074	17100	16600	16330	15830	15560	16465	15695	534	4800	500	11590	10	1	106895342	17189	-272.54	7.08	12	0.51	-59.00	2272.00	25000	20240326	-35.68	8260	20230906	94.67	25000	-35.68	20240326	9950	61.61	20240116	25000	-35.68	20240326	8260	94.67	20230906	0.36	N	067630	500	534 억		11024829	N	N	187	N	00	N
102	20240412	120541	57	100.00	KSQ150		제약	N	N	N	N		N	16050	-50	5	-0.31	7597144910	470163	51.53	16100	16450	15940	20900	11270	16100	16158.60	10.31	0	-53174	17100	16600	16330	15830	15560	16465	15695	534	4800	500	11590	10	1	106895342	17157	-272.03	7.06	12	0.44	-59.00	2272.00	25000	20240326	-35.80	8260	20230906	94.31	25000	-35.80	20240326	9950	61.31	20240116	25000	-35.80	20240326	8260	94.31	20230906	0.36	N	067630	500	534 억		11024829	N	N	187	N	00	N
103	20240412	110537	57	100.00	KSQ150		제약	N	N	N	N		N	16180	80	2	0.50	6323526090	391046	42.86	16100	16450	15940	20900	11270	16100	16170.90	10.31	0	-17252	17100	16600	16330	15830	15560	16465	15695	534	4800	500	11590	10	1	106895342	17296	-274.24	7.12	12	0.37	-59.00	2272.00	25000	20240326	-35.28	8260	20230906	95.88	25000	-35.28	20240326	9950	62.61	20240116	25000	-35.28	20240326	8260	95.88	20230906	0.36	N	067630	500	534 억		11024829	N	N	187	N	00	N
104	20240412	100539	57	100.00	KSQ150		제약	N	N	N	N		N	16230	130	2	0.81	4489833210	278340	30.51	16100	16450	15940	20900	11270	16100	16130.81	10.31	0	-1265	17100	16600	16330	15830	15560	16465	15695	534	4800	500	11590	10	1	106895342	17349	-275.08	7.14	12	0.26	-59.00	2272.00	25000	20240326	-35.08	8260	20230906	96.49	25000	-35.08	20240326	9950	63.12	20240116	25000	-35.08	20240326	8260	96.49	20230906	0.36	N	067630	500	534 억		11024829	N	N	187	N	00	N
105	20240412	090538	57	100.00	KSQ150		제약	N	N	N	N		N	15950	-150	5	-0.93	776173850	48198	5.28	16100	16250	15940	20900	11270	16100	16103.90	10.31	0	-11492	17100	16600	16330	15830	15560	16465	15695	534	4800	500	11590	10	1	106895342	17050	-270.34	7.02	12	0.05	-59.00	2272.00	25000	20240326	-36.20	8260	20230906	93.10	25000	-36.20	20240326	9950	60.30	20240116	25000	-36.20	20240326	8260	93.10	20230906	0.36	N	067630	500	534 억		11024829	N	N	187	N	00	N
106	20240411	160533	57	100.00	KSQ150		제약	N	N	N	N		N	16100	-400	5	-2.42	14733216460	899464	37.02	16410	16830	16060	21450	11550	16500	16379.99	10.44	0	-175128	18626	17562	16786	15722	14946	17175	15335	534	4950	500	11880	10	1	106895342	17210	-272.88	7.09	12	0.84	-59.00	2272.00	25000	20240326	-35.60	8260	20230906	94.92	25000	-35.60	20240326	9950	61.81	20240116	25000	-35.60	20240326	8260	94.92	20230906	0.35	N	067630	500	534 억		11165129	N	N	187	N	00	N
107	20240411	150541	57	100.00	KSQ150		제약	N	N	N	N		N	16120	-380	5	-2.30	13969273650	851994	35.06	16410	16830	16080	21450	11550	16500	16395.81	10.44	0	-173290	18626	17562	16786	15722	14946	17175	15335	534	4950	500	11880	10	1	106895342	17232	-273.22	7.10	12	0.80	-59.00	2272.00	25000	20240326	-35.52	8260	20230906	95.16	25000	-35.52	20240326	9950	62.01	20240116	25000	-35.52	20240326	8260	95.16	20230906	0.35	N	067630	500	534 억		11165129	N	N	569	N	00	N
108	20240411	140537	57	100.00	KSQ150		제약	N	N	N	N		N	16200	-300	5	-1.82	12615318180	768240	31.62	16410	16830	16080	21450	11550	16500	16420.93	10.44	0	-150808	18626	17562	16786	15722	14946	17175	15335	534	4950	500	11880	10	1	106895342	17317	-274.58	7.13	12	0.72	-59.00	2272.00	25000	20240326	-35.20	8260	20230906	96.13	25000	-35.20	20240326	9950	62.81	20240116	25000	-35.20	20240326	8260	96.13	20230906	0.35	N	067630	500	534 억		11165129	N	N	569	N	00	N
109	20240411	130530	57	100.00	KSQ150		제약	N	N	N	N		N	16220	-280	5	-1.70	11904160010	724385	29.81	16410	16830	16080	21450	11550	16500	16433.35	10.44	0	-144271	18626	17562	16786	15722	14946	17175	15335	534	4950	500	11880	10	1	106895342	17338	-274.92	7.14	12	0.68	-59.00	2272.00	25000	20240326	-35.12	8260	20230906	96.37	25000	-35.12	20240326	9950	63.02	20240116	25000	-35.12	20240326	8260	96.37	20230906	0.35	N	067630	500	534 억		11165129	N	N	569	N	00	N
110	20240411	120538	57	100.00	KSQ150		제약	N	N	N	N		N	16200	-300	5	-1.82	10378585280	629844	25.92	16410	16830	16100	21450	11550	16500	16477.98	10.44	0	-120015	18626	17562	16786	15722	14946	17175	15335	534	4950	500	11880	10	1	106895342	17317	-274.58	7.13	12	0.59	-59.00	2272.00	25000	20240326	-35.20	8260	20230906	96.13	25000	-35.20	20240326	9950	62.81	20240116	25000	-35.20	20240326	8260	96.13	20230906	0.35	N	067630	500	534 억		11165129	N	N	569	N	00	N
111	20240411	110534	57	100.00	KSQ150		제약	N	N	N	N		N	16130	-370	5	-2.24	9371206590	567817	23.37	16410	16830	16120	21450	11550	16500	16503.93	10.44	0	-116331	18626	17562	16786	15722	14946	17175	15335	534	4950	500	11880	10	1	106895342	17242	-273.39	7.10	12	0.53	-59.00	2272.00	25000	20240326	-35.48	8260	20230906	95.28	25000	-35.48	20240326	9950	62.11	20240116	25000	-35.48	20240326	8260	95.28	20230906	0.35	N	067630	500	534 억		11165129	N	N	569	N	00	N
112	20240411	100540	57	100.00	KSQ150		제약	N	N	N	N		N	16550	50	2	0.30	6974622160	420992	17.33	16410	16830	16140	21450	11550	16500	16567.33	10.44	0	-92908	18626	17562	16786	15722	14946	17175	15335	534	4950	500	11880	10	1	106895342	17691	-280.51	7.28	12	0.39	-59.00	2272.00	25000	20240326	-33.80	8260	20230906	100.36	25000	-33.80	20240326	9950	66.33	20240116	25000	-33.80	20240326	8260	100.36	20230906	0.35	N	067630	500	534 억		11165129	N	N	569	N	00	N
113	20240411	090535	57	100.00	KSQ150		제약	N	N	N	N		N	16680	180	2	1.09	1497736670	90637	3.73	16410	16830	16140	21450	11550	16500	16524.93	10.44	0	-13719	18626	17562	16786	15722	14946	17175	15335	534	4950	500	11880	10	1	106895342	17830	-282.71	7.34	12	0.08	-59.00	2272.00	25000	20240326	-33.28	8260	20230906	101.94	25000	-33.28	20240326	9950	67.64	20240116	25000	-33.28	20240326	8260	101.94	20230906	0.35	N	067630	500	534 억		11165129	N	N	569	N	00	N
114	20240409	160528	57	100.00	KSQ150		제약	N	N	N	N		N	16500	-500	5	-2.94	40629215260	2402024	66.35	17650	17850	16010	22100	11900	17000	16914.71	10.75	0	-317614	18186	17592	16746	16152	15306	17890	16450	534	5100	500	12240	10	1	106895342	17638	-279.66	7.26	12	2.25	-59.00	2272.00	25000	20240326	-34.00	8260	20230906	99.76	25000	-34.00	20240326	9950	65.83	20240116	25000	-34.00	20240326	8260	99.76	20230906	0.35	N	067630	500	534 억		11492081	N	N	569	N	00	N
115	20240409	150530	57	100.00	KSQ150		제약	N	N	N	N		N	16460	-540	5	-3.18	39668597030	2343710	64.74	17650	17850	16010	22100	11900	17000	16925.56	10.75	0	-318431	18186	17592	16746	16152	15306	17890	16450	534	5100	500	12240	10	1	106895342	17595	-278.98	7.24	12	2.19	-59.00	2272.00	25000	20240326	-34.16	8260	20230906	99.27	25000	-34.16	20240326	9950	65.43	20240116	25000	-34.16	20240326	8260	99.27	20230906	0.35	N	067630	500	534 억		11492081	N	N	12841	N	00	N
116	20240409	140534	57	100.00	KSQ150		제약	N	N	N	N		N	16330	-670	5	-3.94	37411021680	2205480	60.93	17650	17850	16010	22100	11900	17000	16962.76	10.75	0	-315588	18186	17592	16746	16152	15306	17890	16450	534	5100	500	12240	10	1	106895342	17456	-276.78	7.19	12	2.06	-59.00	2272.00	25000	20240326	-34.68	8260	20230906	97.70	25000	-34.68	20240326	9950	64.12	20240116	25000	-34.68	20240326	8260	97.70	20230906	0.35	N	067630	500	534 억		11492081	N	N	12841	N	00	N
117	20240409	130528	57	100.00	KSQ150		제약	N	N	N	N		N	16320	-680	5	-4.00	35769589160	2105447	58.16	17650	17850	16010	22100	11900	17000	16989.07	10.75	0	-289308	18186	17592	16746	16152	15306	17890	16450	534	5100	500	12240	10	1	106895342	17445	-276.61	7.18	12	1.97	-59.00	2272.00	25000	20240326	-34.72	8260	20230906	97.58	25000	-34.72	20240326	9950	64.02	20240116	25000	-34.72	20240326	8260	97.58	20230906	0.35	N	067630	500	534 억		11492081	N	N	12841	N	00	N
118	20240409	120532	57	100.00	KSQ150		제약	N	N	N	N		N	16270	-730	5	-4.29	32409024730	1898108	52.43	17650	17850	16180	22100	11900	17000	17074.38	10.75	0	-262923	18186	17592	16746	16152	15306	17890	16450	534	5100	500	12240	10	1	106895342	17392	-275.76	7.16	12	1.78	-59.00	2272.00	25000	20240326	-34.92	8260	20230906	96.97	25000	-34.92	20240326	9950	63.52	20240116	25000	-34.92	20240326	8260	96.97	20230906	0.35	N	067630	500	534 억		11492081	N	N	12841	N	00	N
119	20240409	110530	57	100.00	KSQ150		제약	N	N	N	N		N	16410	-590	5	-3.47	29506062570	1720407	47.53	17650	17850	16380	22100	11900	17000	17150.63	10.75	0	-265001	18186	17592	16746	16152	15306	17890	16450	534	5100	500	12240	10	1	106895342	17542	-278.14	7.22	12	1.61	-59.00	2272.00	25000	20240326	-34.36	8260	20230906	98.67	25000	-34.36	20240326	9950	64.92	20240116	25000	-34.36	20240326	8260	98.67	20230906	0.35	N	067630	500	534 억		11492081	N	N	12841	N	00	N
120	20240409	100527	57	100.00	KSQ150		제약	N	N	N	N		N	16740	-260	5	-1.53	24053508220	1391030	38.43	17650	17850	16500	22100	11900	17000	17291.87	10.75	0	-231596	18186	17592	16746	16152	15306	17890	16450	534	5100	500	12240	10	1	106895342	17894	-283.73	7.37	12	1.30	-59.00	2272.00	25000	20240326	-33.04	8260	20230906	102.66	25000	-33.04	20240326	9950	68.24	20240116	25000	-33.04	20240326	8260	102.66	20230906	0.35	N	067630	500	534 억		11492081	N	N	12841	N	00	N
121	20240409	090536	57	100.00	KSQ150		제약	N	N	N	N		N	17700	700	2	4.12	6690995400	379686	10.49	17650	17850	17270	22100	11900	17000	17622.44	10.75	0	-76961	18186	17592	16746	16152	15306	17890	16450	534	5100	500	12240	10	1	106895342	18920	-300.00	7.79	12	0.36	-59.00	2272.00	25000	20240326	-29.20	8260	20230906	114.29	25000	-29.20	20240326	9950	77.89	20240116	25000	-29.20	20240326	8260	114.29	20230906	0.35	N	067630	500	534 억		11492081	N	N	12841	N	00	N
122	20240408	160523	57	100.00	KSQ150		제약	N	N	N	N		N	17000	1100	2	6.92	59705929400	3568676	137.16	16280	17340	15900	20650	11130	15900	16730.42	11.35	0	-713389	17246	16572	16186	15512	15126	16380	15320	534	4750	500	11440	10	1	106895342	18172	-288.14	7.48	12	3.34	-59.00	2272.00	25000	20240326	-32.00	8260	20230906	105.81	25000	-32.00	20240326	9950	70.85	20240116	25000	-32.00	20240326	8260	105.81	20230906	0.35	N	067630	500	534 억		12130367	N	N	12841	N	00	N
123	20240408	150530	57	100.00	KSQ150		제약	N	N	N	N		N	17140	1240	2	7.80	57046728900	3412380	131.16	16280	17340	15900	20650	11130	15900	16717.72	11.35	0	-711695	17246	16572	16186	15512	15126	16380	15320	534	4750	500	11440	10	1	106895342	18322	-290.51	7.54	12	3.19	-59.00	2272.00	25000	20240326	-31.44	8260	20230906	107.51	25000	-31.44	20240326	9950	72.26	20240116	25000	-31.44	20240326	8260	107.51	20230906	0.35	N	067630	500	534 억		12130367	N	N	7811	N	00	N
124	20240408	140531	57	100.00	KSQ150		제약	N	N	N	N		N	17150	1250	2	7.86	49139228560	2952077	113.46	16280	17320	15900	20650	11130	15900	16645.80	11.35	0	-639322	17246	16572	16186	15512	15126	16380	15320	534	4750	500	11440	10	1	106895342	18333	-290.68	7.55	12	2.76	-59.00	2272.00	25000	20240326	-31.40	8260	20230906	107.63	25000	-31.40	20240326	9950	72.36	20240116	25000	-31.40	20240326	8260	107.63	20230906	0.35	N	067630	500	534 억		12130367	N	N	7811	N	00	N
125	20240408	130528	57	100.00	KSQ150		제약	N	N	N	N		N	16860	960	2	6.04	37530024560	2271685	87.31	16280	16920	15900	20650	11130	15900	16520.95	11.35	0	-504537	17246	16572	16186	15512	15126	16380	15320	534	4750	500	11440	10	1	106895342	18023	-285.76	7.42	12	2.13	-59.00	2272.00	25000	20240326	-32.56	8260	20230906	104.12	25000	-32.56	20240326	9950	69.45	20240116	25000	-32.56	20240326	8260	104.12	20230906	0.35	N	067630	500	534 억		12130367	N	N	7811	N	00	N
126	20240408	120530	57	100.00	KSQ150		제약	N	N	N	N		N	16680	780	2	4.91	30808747080	1871138	71.92	16280	16790	15900	20650	11130	15900	16465.42	11.35	0	-473504	17246	16572	16186	15512	15126	16380	15320	534	4750	500	11440	10	1	106895342	17830	-282.71	7.34	12	1.75	-59.00	2272.00	25000	20240326	-33.28	8260	20230906	101.94	25000	-33.28	20240326	9950	67.64	20240116	25000	-33.28	20240326	8260	101.94	20230906	0.35	N	067630	500	534 억		12130367	N	N	7811	N	00	N
127	20240408	110531	57	100.00	KSQ150		제약	N	N	N	N		N	16510	610	2	3.84	25957264150	1579242	60.70	16280	16790	15900	20650	11130	15900	16436.74	11.35	0	-452766	17246	16572	16186	15512	15126	16380	15320	534	4750	500	11440	10	1	106895342	17648	-279.83	7.27	12	1.48	-59.00	2272.00	25000	20240326	-33.96	8260	20230906	99.88	25000	-33.96	20240326	9950	65.93	20240116	25000	-33.96	20240326	8260	99.88	20230906	0.35	N	067630	500	534 억		12130367	N	N	7811	N	00	N
128	20240408	100525	57	100.00	KSQ150		제약	N	N	N	N		N	16380	480	2	3.02	21724156180	1322424	50.83	16280	16790	15900	20650	11130	15900	16427.76	11.35	0	-427685	17246	16572	16186	15512	15126	16380	15320	534	4750	500	11440	10	1	106895342	17509	-277.63	7.21	12	1.24	-59.00	2272.00	25000	20240326	-34.48	8260	20230906	98.31	25000	-34.48	20240326	9950	64.62	20240116	25000	-34.48	20240326	8260	98.31	20230906	0.35	N	067630	500	534 억		12130367	N	N	7811	N	00	N
129	20240408	090530	57	100.00	KSQ150		제약	N	N	N	N		N	15930	30	2	0.19	3206802730	198363	7.62	16280	16390	15910	20650	11130	15900	16167.13	11.35	0	-66892	17246	16572	16186	15512	15126	16380	15320	534	4750	500	11440	10	1	106895342	17028	-270.00	7.01	12	0.19	-59.00	2272.00	25000	20240326	-36.28	8260	20230906	92.86	25000	-36.28	20240326	9950	60.10	20240116	25000	-36.28	20240326	8260	92.86	20230906	0.35	N	067630	500	534 억		12130367	N	N	7811	N	00	N
130	20240405	160531	57	100.00	KSQ150		제약	N	N	N	N		N	15900	-1000	5	-5.92	41495674110	2576094	105.39	16860	16860	15800	21950	11830	16900	16108.03	11.47	0	-89508	18820	17860	17280	16320	15740	17570	16030	534	5050	500	12160	10	1	106895342	16996	-269.49	7.00	12	2.41	-59.00	2272.00	25000	20240326	-36.40	8260	20230906	92.49	25000	-36.40	20240326	9950	59.80	20240116	25000	-36.40	20240326	8260	92.49	20230906	0.35	N	067630	500	534 억		12264007	N	N	7811	N	00	N
131	20240405	150527	57	100.00	KSQ150		제약	N	N	N	N		N	15890	-1010	5	-5.98	39389003780	2443521	99.97	16860	16860	15800	21950	11830	16900	16119.59	11.47	0	-71285	18820	17860	17280	16320	15740	17570	16030	534	5050	500	12160	10	1	106895342	16986	-269.32	6.99	12	2.29	-59.00	2272.00	25000	20240326	-36.44	8260	20230906	92.37	25000	-36.44	20240326	9950	59.70	20240116	25000	-36.44	20240326	8260	92.37	20230906	0.35	N	067630	500	534 억		12264007	N	N	2103	N	00	N
132	20240405	140526	57	100.00	KSQ150		제약	N	N	N	N		N	16030	-870	5	-5.15	33042455560	2043689	83.61	16860	16860	15850	21950	11830	16900	16167.83	11.47	0	-83238	18820	17860	17280	16320	15740	17570	16030	534	5050	500	12160	10	1	106895342	17135	-271.69	7.06	12	1.91	-59.00	2272.00	25000	20240326	-35.88	8260	20230906	94.07	25000	-35.88	20240326	9950	61.11	20240116	25000	-35.88	20240326	8260	94.07	20230906	0.35	N	067630	500	534 억		12264007	N	N	2103	N	00	N
133	20240405	130526	57	100.00	KSQ150		제약	N	N	N	N		N	15930	-970	5	-5.74	29197006830	1802367	73.74	16860	16860	15880	21950	11830	16900	16199.03	11.47	0	-96445	18820	17860	17280	16320	15740	17570	16030	534	5050	500	12160	10	1	106895342	17028	-270.00	7.01	12	1.69	-59.00	2272.00	25000	20240326	-36.28	8260	20230906	92.86	25000	-36.28	20240326	9950	60.10	20240116	25000	-36.28	20240326	8260	92.86	20230906	0.35	N	067630	500	534 억		12264007	N	N	2103	N	00	N
134	20240405	120526	57	100.00	KSQ150		제약	N	N	N	N		N	16040	-860	5	-5.09	26144567440	1611189	65.92	16860	16860	15910	21950	11830	16900	16226.63	11.47	0	-27487	18820	17860	17280	16320	15740	17570	16030	534	5050	500	12160	10	1	106895342	17146	-271.86	7.06	12	1.51	-59.00	2272.00	25000	20240326	-35.84	8260	20230906	94.19	25000	-35.84	20240326	9950	61.21	20240116	25000	-35.84	20240326	8260	94.19	20230906	0.35	N	067630	500	534 억		12264007	N	N	2103	N	00	N
135	20240405	110529	57	100.00	KSQ150		제약	N	N	N	N		N	16060	-840	5	-4.97	23831065310	1467432	60.04	16860	16860	15910	21950	11830	16900	16239.71	11.47	0	-13249	18820	17860	17280	16320	15740	17570	16030	534	5050	500	12160	10	1	106895342	17167	-272.20	7.07	12	1.37	-59.00	2272.00	25000	20240326	-35.76	8260	20230906	94.43	25000	-35.76	20240326	9950	61.41	20240116	25000	-35.76	20240326	8260	94.43	20230906	0.35	N	067630	500	534 억		12264007	N	N	2103	N	00	N
136	20240405	100446	57	100.00	KSQ150		제약	N	N	N	N		N	16230	-670	5	-3.96	13987874990	854514	34.96	16860	16860	16130	21950	11830	16900	16369.03	11.47	0	2627	18820	17860	17280	16320	15740	17570	16030	534	5050	500	12160	10	1	106895342	17349	-275.08	7.14	12	0.80	-59.00	2272.00	25000	20240326	-35.08	8260	20230906	96.49	25000	-35.08	20240326	9950	63.12	20240116	25000	-35.08	20240326	8260	96.49	20230906	0.35	N	067630	500	534 억		12264007	N	N	2103	N	00	N
137	20240405	090520	57	100.00	KSQ150		제약	N	N	N	N		N	16390	-510	5	-3.02	3263668530	197535	8.08	16860	16860	16300	21950	11830	16900	16520.85	11.47	0	101	18820	17860	17280	16320	15740	17570	16030	534	5050	500	12160	10	1	106895342	17520	-277.80	7.21	12	0.18	-59.00	2272.00	25000	20240326	-34.44	8260	20230906	98.43	25000	-34.44	20240326	9950	64.72	20240116	25000	-34.44	20240326	8260	98.43	20230906	0.35	N	067630	500	534 억		12264007	N	N	2103	N	00	N
138	20240404	160520	57	100.00	KSQ150		제약	N	N	N	N		N	16900	-940	5	-5.27	41882254840	2420526	69.52	18020	18240	16700	23150	12490	17840	17302.89	11.36	0	79344	19380	18610	17830	17060	16280	18220	16670	534	5310	500	12840	10	1	106895342	18065	-286.44	7.44	12	2.26	-59.00	2272.00	25000	20240326	-32.40	8260	20230906	104.60	25000	-32.40	20240326	9950	69.85	20240116	25000	-32.40	20240326	8260	104.60	20230906	0.32	N	067630	500	534 억		12146290	N	N	2103	N	00	N
139	20240404	150520	57	100.00	KSQ150		제약	N	N	N	N		N	16830	-1010	5	-5.66	37892914680	2182718	62.69	18020	18240	16700	23150	12490	17840	17360.02	11.36	0	28937	19380	18610	17830	17060	16280	18220	16670	534	5310	500	12840	10	1	106895342	17990	-285.25	7.41	12	2.04	-59.00	2272.00	25000	20240326	-32.68	8260	20230906	103.75	25000	-32.68	20240326	9950	69.15	20240116	25000	-32.68	20240326	8260	103.75	20230906	0.32	N	067630	500	534 억		12146290	N	N	7672	N	00	N
140	20240404	140519	57	100.00	KSQ150		제약	N	N	N	N		N	17020	-820	5	-4.60	29121481430	1662285	47.74	18020	18240	16950	23150	12490	17840	17518.59	11.36	0	-76763	19380	18610	17830	17060	16280	18220	16670	534	5310	500	12840	10	1	106895342	18194	-288.47	7.49	12	1.56	-59.00	2272.00	25000	20240326	-31.92	8260	20230906	106.05	25000	-31.92	20240326	9950	71.06	20240116	25000	-31.92	20240326	8260	106.05	20230906	0.32	N	067630	500	534 억		12146290	N	N	7672	N	00	N
141	20240404	130515	57	100.00	KSQ150		제약	N	N	N	N		N	17390	-450	5	-2.52	23850837440	1353987	38.89	18020	18240	17110	23150	12490	17840	17614.96	11.36	0	-77383	19380	18610	17830	17060	16280	18220	16670	534	5310	500	12840	10	1	106895342	18589	-294.75	7.65	12	1.27	-59.00	2272.00	25000	20240326	-30.44	8260	20230906	110.53	25000	-30.44	20240326	9950	74.77	20240116	25000	-30.44	20240326	8260	110.53	20230906	0.32	N	067630	500	534 억		12146290	N	N	7672	N	00	N
142	20240404	120518	57	100.00	KSQ150		제약	N	N	N	N		N	17310	-530	5	-2.97	17961378600	1012018	29.07	18020	18240	17310	23150	12490	17840	17747.91	11.36	0	-173497	19380	18610	17830	17060	16280	18220	16670	534	5310	500	12840	10	1	106895342	18504	-293.39	7.62	12	0.95	-59.00	2272.00	25000	20240326	-30.76	8260	20230906	109.56	25000	-30.76	20240326	9950	73.97	20240116	25000	-30.76	20240326	8260	109.56	20230906	0.32	N	067630	500	534 억		12146290	N	N	7672	N	00	N
143	20240404	110519	57	100.00	KSQ150		제약	N	N	N	N		N	17570	-270	5	-1.51	14262239390	800270	22.98	18020	18240	17520	23150	12490	17840	17821.74	11.36	0	-124558	19380	18610	17830	17060	16280	18220	16670	534	5310	500	12840	10	1	106895342	18782	-297.80	7.73	12	0.75	-59.00	2272.00	25000	20240326	-29.72	8260	20230906	112.71	25000	-29.72	20240326	9950	76.58	20240116	25000	-29.72	20240326	8260	112.71	20230906	0.32	N	067630	500	534 억		12146290	N	N	7672	N	00	N
144	20240404	100520	57	100.00	KSQ150		제약	N	N	N	N		N	17570	-270	5	-1.51	11320115970	633406	18.19	18020	18240	17520	23150	12490	17840	17871.91	11.36	0	-126228	19380	18610	17830	17060	16280	18220	16670	534	5310	500	12840	10	1	106895342	18782	-297.80	7.73	12	0.59	-59.00	2272.00	25000	20240326	-29.72	8260	20230906	112.71	25000	-29.72	20240326	9950	76.58	20240116	25000	-29.72	20240326	8260	112.71	20230906	0.32	N	067630	500	534 억		12146290	N	N	7672	N	00	N
145	20240404	090519	57	100.00	KSQ150		제약	N	N	N	N		N	18050	210	2	1.18	1697476220	95015	2.73	18020	18100	17520	23150	12490	17840	17865.85	11.36	0	-24170	19380	18610	17830	17060	16280	18220	16670	534	5310	500	12840	10	1	106895342	19295	-305.93	7.94	12	0.09	-59.00	2272.00	25000	20240326	-27.80	8260	20230906	118.52	25000	-27.80	20240326	9950	81.41	20240116	25000	-27.80	20240326	8260	118.52	20230906	0.32	N	067630	500	534 억		12146290	N	N	7672	N	00	N
146	20240403	160519	57	100.00	KSQ150		제약	N	N	N	N		N	17840	-900	5	-4.80	61097724120	3464003	124.09	18600	18600	17050	24350	13120	18740	17637.68	11.10	0	228461	20446	19592	18956	18102	17466	19275	17785	534	5610	500	13490	10	1	106895342	19070	-302.37	7.85	12	3.24	-59.00	2272.00	25000	20240326	-28.64	8260	20230906	115.98	25000	-28.64	20240326	9950	79.30	20240116	25000	-28.64	20240326	8260	115.98	20230906	0.30	N	067630	500	534 억		11870700	N	N	7672	N	00	N
147	20240403	150517	57	100.00	KSQ150		제약	N	N	N	N		N	17800	-940	5	-5.02	59237480280	3359776	120.36	18600	18600	17050	24350	13120	18740	17631.32	11.10	0	233726	20446	19592	18956	18102	17466	19275	17785	534	5610	500	13490	10	1	106895342	19027	-301.69	7.83	12	3.14	-59.00	2272.00	25000	20240326	-28.80	8260	20230906	115.50	25000	-28.80	20240326	9950	78.89	20240116	25000	-28.80	20240326	8260	115.50	20230906	0.30	N	067630	500	534 억		11870700	N	N	6102	N	00	N
148	20240403	140512	57	100.00	KSQ150		제약	N	N	N	N		N	17790	-950	5	-5.07	56102254950	3183588	114.05	18600	18600	17050	24350	13120	18740	17622.27	11.10	0	248542	20446	19592	18956	18102	17466	19275	17785	534	5610	500	13490	10	1	106895342	19017	-301.53	7.83	12	2.98	-59.00	2272.00	25000	20240326	-28.84	8260	20230906	115.38	25000	-28.84	20240326	9950	78.79	20240116	25000	-28.84	20240326	8260	115.38	20230906	0.30	N	067630	500	534 억		11870700	N	N	6102	N	00	N
149	20240403	130514	57	100.00	KSQ150		제약	N	N	N	N		N	17720	-1020	5	-5.44	51672216980	2935064	105.14	18600	18600	17050	24350	13120	18740	17605.07	11.10	0	289816	20446	19592	18956	18102	17466	19275	17785	534	5610	500	13490	10	1	106895342	18942	-300.34	7.80	12	2.75	-59.00	2272.00	25000	20240326	-29.12	8260	20230906	114.53	25000	-29.12	20240326	9950	78.09	20240116	25000	-29.12	20240326	8260	114.53	20230906	0.30	N	067630	500	534 억		11870700	N	N	6102	N	00	N
150	20240403	120514	57	100.00	KSQ150		제약	N	N	N	N		N	17540	-1200	5	-6.40	46771681380	2658268	95.23	18600	18600	17050	24350	13120	18740	17594.72	11.10	0	318056	20446	19592	18956	18102	17466	19275	17785	534	5610	500	13490	10	1	106895342	18749	-297.29	7.72	12	2.49	-59.00	2272.00	25000	20240326	-29.84	8260	20230906	112.35	25000	-29.84	20240326	9950	76.28	20240116	25000	-29.84	20240326	8260	112.35	20230906	0.30	N	067630	500	534 억		11870700	N	N	6102	N	00	N
151	20240403	110514	57	100.00	KSQ150		제약	N	N	N	N		N	17290	-1450	5	-7.74	42776945670	2429342	87.03	18600	18600	17050	24350	13120	18740	17608.36	11.10	0	338694	20446	19592	18956	18102	17466	19275	17785	534	5610	500	13490	10	1	106895342	18482	-293.05	7.61	12	2.27	-59.00	2272.00	25000	20240326	-30.84	8260	20230906	109.32	25000	-30.84	20240326	9950	73.77	20240116	25000	-30.84	20240326	8260	109.32	20230906	0.30	N	067630	500	534 억		11870700	N	N	6102	N	00	N
152	20240403	100515	57	100.00	KSQ150		제약	N	N	N	N		N	17650	-1090	5	-5.82	35972639270	2039581	73.07	18600	18600	17050	24350	13120	18740	17637.17	11.10	0	409187	20446	19592	18956	18102	17466	19275	17785	534	5610	500	13490	10	1	106895342	18867	-299.15	7.77	12	1.91	-59.00	2272.00	25000	20240326	-29.40	8260	20230906	113.68	25000	-29.40	20240326	9950	77.39	20240116	25000	-29.40	20240326	8260	113.68	20230906	0.30	N	067630	500	534 억		11870700	N	N	6102	N	00	N
153	20240403	090516	57	100.00	KSQ150		제약	N	N	N	N		N	18390	-350	5	-1.87	1959356270	106165	3.80	18600	18600	18330	24350	13120	18740	18455.28	11.10	0	14574	20446	19592	18956	18102	17466	19275	17785	534	5610	500	13490	10	1	106895342	19658	-311.69	8.09	12	0.10	-59.00	2272.00	25000	20240326	-26.44	8260	20230906	122.64	25000	-26.44	20240326	9950	84.82	20240116	25000	-26.44	20240326	8260	122.64	20230906	0.30	N	067630	500	534 억		11870700	N	N	6102	N	00	N
154	20240402	160506	57	100.00	KSQ150		제약	N	N	N	N		N	18740	-850	5	-4.34	52301224610	2777256	126.31	19790	19810	18320	25450	13720	19590	18832.02	10.98	0	84672	20863	20226	19863	19226	18863	20045	19045	534	5860	500	14100	10	1	106895342	20032	-317.63	8.25	12	2.60	-59.00	2272.00	25000	20240326	-25.04	8260	20230906	126.88	25000	-25.04	20240326	9950	88.34	20240116	25000	-25.04	20240326	8260	126.88	20230906	0.30	N	067630	500	534 억		11737816	N	N	6102	N	00	N
155	20240402	150513	57	100.00	KSQ150		제약	N	N	N	N		N	18630	-960	5	-4.90	50806195600	2697288	122.68	19790	19810	18320	25450	13720	19590	18836.03	10.98	0	90007	20863	20226	19863	19226	18863	20045	19045	534	5860	500	14100	10	1	106895342	19915	-315.76	8.20	12	2.52	-59.00	2272.00	25000	20240326	-25.48	8260	20230906	125.54	25000	-25.48	20240326	9950	87.24	20240116	25000	-25.48	20240326	8260	125.54	20230906	0.30	N	067630	500	534 억		11737816	N	N	151	N	00	N
156	20240402	140515	57	100.00	KSQ150		제약	N	N	N	N		N	18680	-910	5	-4.65	46334720740	2457855	111.79	19790	19810	18320	25450	13720	19590	18851.69	10.98	0	43275	20863	20226	19863	19226	18863	20045	19045	534	5860	500	14100	10	1	106895342	19968	-316.61	8.22	12	2.30	-59.00	2272.00	25000	20240326	-25.28	8260	20230906	126.15	25000	-25.28	20240326	9950	87.74	20240116	25000	-25.28	20240326	8260	126.15	20230906	0.30	N	067630	500	534 억		11737816	N	N	151	N	00	N
157	20240402	130507	57	100.00	KSQ150		제약	N	N	N	N		N	18850	-740	5	-3.78	43748471650	2320570	105.54	19790	19810	18320	25450	13720	19590	18852.47	10.98	0	49969	20863	20226	19863	19226	18863	20045	19045	534	5860	500	14100	10	1	106895342	20150	-319.49	8.30	12	2.17	-59.00	2272.00	25000	20240326	-24.60	8260	20230906	128.21	25000	-24.60	20240326	9950	89.45	20240116	25000	-24.60	20240326	8260	128.21	20230906	0.30	N	067630	500	534 억		11737816	N	N	151	N	00	N
158	20240402	120506	57	100.00	KSQ150		제약	N	N	N	N		N	18880	-710	5	-3.62	41790614730	2216793	100.82	19790	19810	18320	25450	13720	19590	18851.83	10.98	0	70751	20863	20226	19863	19226	18863	20045	19045	534	5860	500	14100	10	1	106895342	20182	-320.00	8.31	12	2.07	-59.00	2272.00	25000	20240326	-24.48	8260	20230906	128.57	25000	-24.48	20240326	9950	89.75	20240116	25000	-24.48	20240326	8260	128.57	20230906	0.30	N	067630	500	534 억		11737816	N	N	151	N	00	N
159	20240402	110508	57	100.00	KSQ150		제약	N	N	N	N		N	18690	-900	5	-4.59	35956984090	1909165	86.83	19790	19810	18320	25450	13720	19590	18833.88	10.98	0	127558	20863	20226	19863	19226	18863	20045	19045	534	5860	500	14100	10	1	106895342	19979	-316.78	8.23	12	1.79	-59.00	2272.00	25000	20240326	-25.24	8260	20230906	126.27	25000	-25.24	20240326	9950	87.84	20240116	25000	-25.24	20240326	8260	126.27	20230906	0.30	N	067630	500	534 억		11737816	N	N	151	N	00	N
160	20240402	100508	57	100.00	KSQ150		제약	N	N	N	N		N	18460	-1130	5	-5.77	26976840410	1422913	64.72	19790	19810	18450	25450	13720	19590	18958.88	10.98	0	90462	20863	20226	19863	19226	18863	20045	19045	534	5860	500	14100	10	1	106895342	19733	-312.88	8.12	12	1.33	-59.00	2272.00	25000	20240326	-26.16	8260	20230906	123.49	25000	-26.16	20240326	9950	85.53	20240116	25000	-26.16	20240326	8260	123.49	20230906	0.30	N	067630	500	534 억		11737816	N	N	151	N	00	N
161	20240402	090508	57	100.00	KSQ150		제약	N	N	N	N		N	19300	-290	5	-1.48	2599589770	132825	6.04	19790	19810	19220	25450	13720	19590	19571.54	10.98	0	-54331	20863	20226	19863	19226	18863	20045	19045	534	5860	500	14100	10	1	106895342	20631	-327.12	8.49	12	0.12	-59.00	2272.00	25000	20240326	-22.80	8260	20230906	133.66	25000	-22.80	20240326	9950	93.97	20240116	25000	-22.80	20240326	8260	133.66	20230906	0.30	N	067630	500	534 억		11737816	N	N	151	N	00	N
162	20240401	160506	57	100.00	KSQ150		제약	N	N	N	N		N	19590	-860	5	-4.21	43307016500	2187852	73.90	20450	20500	19500	26550	14350	20450	19794.16	11.26	0	-264262	22916	21682	20916	19682	18916	21300	19300	534	6100	500	14720	10	1	106895342	20941	-332.03	8.62	12	2.05	-59.00	2272.00	25000	20240326	-21.64	8260	20230906	137.17	25000	-21.64	20240326	9950	96.88	20240116	25000	-21.64	20240326	8260	137.17	20230906	0.29	N	067630	500	534 억		12032492	N	N	151	N	00	N
163	20240401	150508	57	100.00	KSQ150		제약	N	N	N	N		N	19580	-870	5	-4.25	41529140100	2097108	70.83	20450	20500	19500	26550	14350	20450	19802.76	11.26	0	-250948	22916	21682	20916	19682	18916	21300	19300	534	6100	500	14720	10	1	106895342	20930	-331.86	8.62	12	1.96	-59.00	2272.00	25000	20240326	-21.68	8260	20230906	137.05	25000	-21.68	20240326	9950	96.78	20240116	25000	-21.68	20240326	8260	137.05	20230906	0.29	N	067630	500	534 억		12032492	N	N	1692	N	00	N
164	20240401	140505	57	100.00	KSQ150		제약	N	N	N	N		N	19680	-770	5	-3.77	38429704490	1939350	65.51	20450	20500	19500	26550	14350	20450	19815.45	11.26	0	-211284	22916	21682	20916	19682	18916	21300	19300	534	6100	500	14720	10	1	106895342	21037	-333.56	8.66	12	1.81	-59.00	2272.00	25000	20240326	-21.28	8260	20230906	138.26	25000	-21.28	20240326	9950	97.79	20240116	25000	-21.28	20240326	8260	138.26	20230906	0.29	N	067630	500	534 억		12032492	N	N	1692	N	00	N
165	20240401	130505	57	100.00	KSQ150		제약	N	N	N	N		N	19580	-870	5	-4.25	34901560220	1759401	59.43	20450	20500	19500	26550	14350	20450	19836.85	11.26	0	-197966	22916	21682	20916	19682	18916	21300	19300	534	6100	500	14720	10	1	106895342	20930	-331.86	8.62	12	1.65	-59.00	2272.00	25000	20240326	-21.68	8260	20230906	137.05	25000	-21.68	20240326	9950	96.78	20240116	25000	-21.68	20240326	8260	137.05	20230906	0.29	N	067630	500	534 억		12032492	N	N	1692	N	00	N
166	20240401	120508	57	100.00	KSQ150		제약	N	N	N	N		N	19700	-750	5	-3.67	31838173550	1603648	54.17	20450	20500	19500	26550	14350	20450	19853.24	11.26	0	-130155	22916	21682	20916	19682	18916	21300	19300	534	6100	500	14720	10	1	106895342	21058	-333.90	8.67	12	1.50	-59.00	2272.00	25000	20240326	-21.20	8260	20230906	138.50	25000	-21.20	20240326	9950	97.99	20240116	25000	-21.20	20240326	8260	138.50	20230906	0.29	N	067630	500	534 억		12032492	N	N	1692	N	00	N
167	20240401	110506	57	100.00	KSQ150		제약	N	N	N	N		N	19740	-710	5	-3.47	28997308740	1459923	49.31	20450	20500	19500	26550	14350	20450	19861.83	11.26	0	-111393	22916	21682	20916	19682	18916	21300	19300	534	6100	500	14720	10	1	106895342	21101	-334.58	8.69	12	1.37	-59.00	2272.00	25000	20240326	-21.04	8260	20230906	138.98	25000	-21.04	20240326	9950	98.39	20240116	25000	-21.04	20240326	8260	138.98	20230906	0.29	N	067630	500	534 억		12032492	N	N	1692	N	00	N
168	20240401	100503	57	100.00	KSQ150		제약	N	N	N	N		N	19950	-500	5	-2.44	23094501210	1163048	39.28	20450	20500	19500	26550	14350	20450	19856.39	11.26	0	-51911	22916	21682	20916	19682	18916	21300	19300	534	6100	500	14720	10	1	106895342	21326	-338.14	8.78	12	1.09	-59.00	2272.00	25000	20240326	-20.20	8260	20230906	141.53	25000	-20.20	20240326	9950	100.50	20240116	25000	-20.20	20240326	8260	141.53	20230906	0.29	N	067630	500	534 억		12032492	N	N	1692	N	00	N
169	20240401	090504	57	100.00	KSQ150		제약	N	N	N	N		N	19640	-810	5	-3.96	5061215700	254751	8.60	20450	20500	19550	26550	14350	20450	19865.11	11.26	0	-29371	22916	21682	20916	19682	18916	21300	19300	534	6100	500	14720	10	1	106895342	20994	-332.88	8.64	12	0.24	-59.00	2272.00	25000	20240326	-21.44	8260	20230906	137.77	25000	-21.44	20240326	9950	97.39	20240116	25000	-21.44	20240326	8260	137.77	20230906	0.29	N	067630	500	534 억		12032492	N	N	1692	N	00	N