KissMeData/298380/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	161145	57	100.00	KSQ150		제약	N	N	N	N		N	26000	-400	5	-1.52	10373730950	396983	31.22	26400	26500	25800	34300	18500	26400	26131.55	8.64	0	-13651	27966	27182	26066	25282	24166	27575	25675	239	7900	500	19530	50	1	47892539	12452	-472.73	16.81	12	0.83	-55.00	1547.00	30500	20240313	-14.75	15370	20231024	69.16	30500	-14.75	20240313	18960	37.13	20240208	30500	-14.75	20240313	15370	69.16	20231024	3.39	N	298380	500	239 억		4139233	N	N	1879	N	00	N
3	20240430	151156	57	100.00	KSQ150		제약	N	N	N	N		N	26100	-300	5	-1.14	9763331100	373526	29.37	26400	26500	25800	34300	18500	26400	26138.23	8.64	0	-15992	27966	27182	26066	25282	24166	27575	25675	239	7900	500	19530	50	1	47892539	12500	-474.55	16.87	12	0.78	-55.00	1547.00	30500	20240313	-14.43	15370	20231024	69.81	30500	-14.43	20240313	18960	37.66	20240208	30500	-14.43	20240313	15370	69.81	20231024	3.39	N	298380	500	239 억		4139233	N	N	504	N	00	N
4	20240430	141203	57	100.00	KSQ150		제약	N	N	N	N		N	26100	-300	5	-1.14	7954726550	304227	23.92	26400	26500	25800	34300	18500	26400	26147.27	8.64	0	-6485	27966	27182	26066	25282	24166	27575	25675	239	7900	500	19530	50	1	47892539	12500	-474.55	16.87	12	0.64	-55.00	1547.00	30500	20240313	-14.43	15370	20231024	69.81	30500	-14.43	20240313	18960	37.66	20240208	30500	-14.43	20240313	15370	69.81	20231024	3.39	N	298380	500	239 억		4139233	N	N	504	N	00	N
5	20240430	131158	57	100.00	KSQ150		제약	N	N	N	N		N	26250	-150	5	-0.57	6891620400	263584	20.73	26400	26500	25800	34300	18500	26400	26145.75	8.64	0	5383	27966	27182	26066	25282	24166	27575	25675	239	7900	500	19530	50	1	47892539	12572	-477.27	16.97	12	0.55	-55.00	1547.00	30500	20240313	-13.93	15370	20231024	70.79	30500	-13.93	20240313	18960	38.45	20240208	30500	-13.93	20240313	15370	70.79	20231024	3.39	N	298380	500	239 억		4139233	N	N	504	N	00	N
6	20240430	121155	57	100.00	KSQ150		제약	N	N	N	N		N	26350	-50	5	-0.19	6242926250	238939	18.79	26400	26500	25800	34300	18500	26400	26127.61	8.64	0	7303	27966	27182	26066	25282	24166	27575	25675	239	7900	500	19530	50	1	47892539	12620	-479.09	17.03	12	0.50	-55.00	1547.00	30500	20240313	-13.61	15370	20231024	71.44	30500	-13.61	20240313	18960	38.98	20240208	30500	-13.61	20240313	15370	71.44	20231024	3.39	N	298380	500	239 억		4139233	N	N	504	N	00	N
7	20240430	111149	57	100.00	KSQ150		제약	N	N	N	N		N	26150	-250	5	-0.95	5131507250	196688	15.47	26400	26500	25800	34300	18500	26400	26089.45	8.64	0	4454	27966	27182	26066	25282	24166	27575	25675	239	7900	500	19530	50	1	47892539	12524	-475.45	16.90	12	0.41	-55.00	1547.00	30500	20240313	-14.26	15370	20231024	70.14	30500	-14.26	20240313	18960	37.92	20240208	30500	-14.26	20240313	15370	70.14	20231024	3.39	N	298380	500	239 억		4139233	N	N	504	N	00	N
8	20240430	101152	57	100.00	KSQ150		제약	N	N	N	N		N	26100	-300	5	-1.14	4019921200	154034	12.11	26400	26500	25800	34300	18500	26400	26097.47	8.64	0	2982	27966	27182	26066	25282	24166	27575	25675	239	7900	500	19530	50	1	47892539	12500	-474.55	16.87	12	0.32	-55.00	1547.00	30500	20240313	-14.43	15370	20231024	69.81	30500	-14.43	20240313	18960	37.66	20240208	30500	-14.43	20240313	15370	69.81	20231024	3.39	N	298380	500	239 억		4139233	N	N	504	N	00	N
9	20240430	091201	57	100.00	KSQ150		제약	N	N	N	N		N	26300	-100	5	-0.38	1371304450	52511	4.13	26400	26400	26000	34300	18500	26400	26114.18	8.64	0	9663	27966	27182	26066	25282	24166	27575	25675	239	7900	500	19530	50	1	47892539	12596	-478.18	17.00	12	0.11	-55.00	1547.00	30500	20240313	-13.77	15370	20231024	71.11	30500	-13.77	20240313	18960	38.71	20240208	30500	-13.77	20240313	15370	71.11	20231024	3.39	N	298380	500	239 억		4139233	N	N	504	N	00	N
10	20240429	161140	57	100.00	KSQ150		제약	N	N	N	N		N	26400	1600	2	6.45	33110802700	1265696	195.74	25000	26850	24950	32200	17400	24800	26159.93	8.52	0	26336	26033	25416	24983	24366	23933	25325	24275	239	7400	500	18350	50	1	47892539	12644	-480.00	17.07	12	2.64	-55.00	1547.00	30500	20240313	-13.44	15370	20231024	71.76	30500	-13.44	20240313	18960	39.24	20240208	30500	-13.44	20240313	15370	71.76	20231024	3.37	N	298380	500	239 억		4079946	N	N	504	N	00	N
11	20240429	151151	57	100.00	KSQ150		제약	N	N	N	N		N	26400	1600	2	6.45	32124765200	1228325	189.96	25000	26850	24950	32200	17400	24800	26153.34	8.52	0	21742	26033	25416	24983	24366	23933	25325	24275	239	7400	500	18350	50	1	47892539	12644	-480.00	17.07	12	2.56	-55.00	1547.00	30500	20240313	-13.44	15370	20231024	71.76	30500	-13.44	20240313	18960	39.24	20240208	30500	-13.44	20240313	15370	71.76	20231024	3.37	N	298380	500	239 억		4079946	N	N	411	N	00	N
12	20240429	141105	57	100.00	KSQ150		제약	N	N	N	N		N	25800	1000	2	4.03	25982549650	994558	153.80	25000	26850	24950	32200	17400	24800	26124.76	8.52	0	59515	26033	25416	24983	24366	23933	25325	24275	239	7400	500	18350	50	1	47892539	12356	-469.09	16.68	12	2.08	-55.00	1547.00	30500	20240313	-15.41	15370	20231024	67.86	30500	-15.41	20240313	18960	36.08	20240208	30500	-15.41	20240313	15370	67.86	20231024	3.37	N	298380	500	239 억		4079946	N	N	411	N	00	N
13	20240429	131149	57	100.00	KSQ150		제약	N	N	N	N		N	26000	1200	2	4.84	24761310950	947366	146.51	25000	26850	24950	32200	17400	24800	26137.04	8.52	0	74603	26033	25416	24983	24366	23933	25325	24275	239	7400	500	18350	50	1	47892539	12452	-472.73	16.81	12	1.98	-55.00	1547.00	30500	20240313	-14.75	15370	20231024	69.16	30500	-14.75	20240313	18960	37.13	20240208	30500	-14.75	20240313	15370	69.16	20231024	3.37	N	298380	500	239 억		4079946	N	N	411	N	00	N
14	20240429	121148	57	100.00	KSQ150		제약	N	N	N	N		N	25700	900	2	3.63	22992221600	878979	135.93	25000	26850	24950	32200	17400	24800	26157.92	8.52	0	78642	26033	25416	24983	24366	23933	25325	24275	239	7400	500	18350	50	1	47892539	12308	-467.27	16.61	12	1.84	-55.00	1547.00	30500	20240313	-15.74	15370	20231024	67.21	30500	-15.74	20240313	18960	35.55	20240208	30500	-15.74	20240313	15370	67.21	20231024	3.37	N	298380	500	239 억		4079946	N	N	411	N	00	N
15	20240429	111124	57	100.00	KSQ150		제약	N	N	N	N		N	25950	1150	2	4.64	21091502750	805081	124.50	25000	26850	24950	32200	17400	24800	26198.04	8.52	0	82189	26033	25416	24983	24366	23933	25325	24275	239	7400	500	18350	50	1	47892539	12428	-471.82	16.77	12	1.68	-55.00	1547.00	30500	20240313	-14.92	15370	20231024	68.84	30500	-14.92	20240313	18960	36.87	20240208	30500	-14.92	20240313	15370	68.84	20231024	3.37	N	298380	500	239 억		4079946	N	N	411	N	00	N
16	20240429	101149	57	100.00	KSQ150		제약	N	N	N	N		N	26100	1300	2	5.24	19312665050	736559	113.91	25000	26850	24950	32200	17400	24800	26220.17	8.52	0	104417	26033	25416	24983	24366	23933	25325	24275	239	7400	500	18350	50	1	47892539	12500	-474.55	16.87	12	1.54	-55.00	1547.00	30500	20240313	-14.43	15370	20231024	69.81	30500	-14.43	20240313	18960	37.66	20240208	30500	-14.43	20240313	15370	69.81	20231024	3.37	N	298380	500	239 억		4079946	N	N	411	N	00	N
17	20240429	091149	57	100.00	KSQ150		제약	N	N	N	N		N	26300	1500	2	6.05	5203429600	200695	31.04	25000	26500	24950	32200	17400	24800	25927.20	8.52	0	9191	26033	25416	24983	24366	23933	25325	24275	239	7400	500	18350	50	1	47892539	12596	-478.18	17.00	12	0.42	-55.00	1547.00	30500	20240313	-13.77	15370	20231024	71.11	30500	-13.77	20240313	18960	38.71	20240208	30500	-13.77	20240313	15370	71.11	20231024	3.37	N	298380	500	239 억		4079946	N	N	411	N	00	N
18	20240426	161144	57	100.00	KSQ150		제약	N	N	N	N		N	24800	0	3	0.00	15999811300	640990	125.46	24800	25600	24550	32200	17400	24800	24961.81	8.63	0	-83753	26200	25500	24800	24100	23400	25150	23750	239	7400	500	18350	50	1	47892539	11877	-450.91	16.03	12	1.34	-55.00	1547.00	30500	20240313	-18.69	15370	20231024	61.35	30500	-18.69	20240313	18960	30.80	20240208	30500	-18.69	20240313	15370	61.35	20231024	3.38	N	298380	500	239 억		4130762	N	N	411	N	00	N
19	20240426	151145	57	100.00	KSQ150		제약	N	N	N	N		N	24800	0	3	0.00	15492277950	620516	121.45	24800	25600	24550	32200	17400	24800	24966.78	8.63	0	-85540	26200	25500	24800	24100	23400	25150	23750	239	7400	500	18350	50	1	47892539	11877	-450.91	16.03	12	1.30	-55.00	1547.00	30500	20240313	-18.69	15370	20231024	61.35	30500	-18.69	20240313	18960	30.80	20240208	30500	-18.69	20240313	15370	61.35	20231024	3.38	N	298380	500	239 억		4130762	N	N	80	N	00	N
20	20240426	141143	57	100.00	KSQ150		제약	N	N	N	N		N	24950	150	2	0.60	13848995050	554389	108.51	24800	25600	24550	32200	17400	24800	24980.66	8.63	0	-65976	26200	25500	24800	24100	23400	25150	23750	239	7400	500	18350	50	1	47892539	11949	-453.64	16.13	12	1.16	-55.00	1547.00	30500	20240313	-18.20	15370	20231024	62.33	30500	-18.20	20240313	18960	31.59	20240208	30500	-18.20	20240313	15370	62.33	20231024	3.38	N	298380	500	239 억		4130762	N	N	80	N	00	N
21	20240426	131144	57	100.00	KSQ150		제약	N	N	N	N		N	24800	0	3	0.00	12722543150	508990	99.63	24800	25600	24550	32200	17400	24800	24995.69	8.63	0	-63250	26200	25500	24800	24100	23400	25150	23750	239	7400	500	18350	50	1	47892539	11877	-450.91	16.03	12	1.06	-55.00	1547.00	30500	20240313	-18.69	15370	20231024	61.35	30500	-18.69	20240313	18960	30.80	20240208	30500	-18.69	20240313	15370	61.35	20231024	3.38	N	298380	500	239 억		4130762	N	N	80	N	00	N
22	20240426	121141	57	100.00	KSQ150		제약	N	N	N	N		N	24750	-50	5	-0.20	11670946650	466415	91.29	24800	25600	24650	32200	17400	24800	25022.69	8.63	0	-62743	26200	25500	24800	24100	23400	25150	23750	239	7400	500	18350	50	1	47892539	11853	-450.00	16.00	12	0.97	-55.00	1547.00	30500	20240313	-18.85	15370	20231024	61.03	30500	-18.85	20240313	18960	30.54	20240208	30500	-18.85	20240313	15370	61.03	20231024	3.38	N	298380	500	239 억		4130762	N	N	80	N	00	N
23	20240426	111140	57	100.00	KSQ150		제약	N	N	N	N		N	24900	100	2	0.40	10574535450	422219	82.64	24800	25600	24650	32200	17400	24800	25045.18	8.63	0	-50480	26200	25500	24800	24100	23400	25150	23750	239	7400	500	18350	50	1	47892539	11925	-452.73	16.10	12	0.88	-55.00	1547.00	30500	20240313	-18.36	15370	20231024	62.00	30500	-18.36	20240313	18960	31.33	20240208	30500	-18.36	20240313	15370	62.00	20231024	3.38	N	298380	500	239 억		4130762	N	N	80	N	00	N
24	20240426	101141	57	100.00	KSQ150		제약	N	N	N	N		N	25050	250	2	1.01	6432768200	255731	50.05	24800	25600	24700	32200	17400	24800	25154.51	8.63	0	-8660	26200	25500	24800	24100	23400	25150	23750	239	7400	500	18350	50	1	47892539	11997	-455.45	16.19	12	0.53	-55.00	1547.00	30500	20240313	-17.87	15370	20231024	62.98	30500	-17.87	20240313	18960	32.12	20240208	30500	-17.87	20240313	15370	62.98	20231024	3.38	N	298380	500	239 억		4130762	N	N	80	N	00	N
25	20240426	091146	57	100.00	KSQ150		제약	N	N	N	N		N	24850	50	2	0.20	1115583550	44920	8.79	24800	25100	24700	32200	17400	24800	24834.94	8.63	0	236	26200	25500	24800	24100	23400	25150	23750	239	7400	500	18350	50	1	47892539	11901	-451.82	16.06	12	0.09	-55.00	1547.00	30500	20240313	-18.52	15370	20231024	61.68	30500	-18.52	20240313	18960	31.07	20240208	30500	-18.52	20240313	15370	61.68	20231024	3.38	N	298380	500	239 억		4130762	N	N	80	N	00	N
26	20240425	161136	57	100.00	KSQ150		제약	N	N	N	N		N	24800	-450	5	-1.78	12534256300	507285	52.43	25200	25500	24100	32800	17700	25250	24707.92	8.63	0	-85395	26216	25732	25016	24532	23816	25975	24775	239	7550	500	18680	50	1	47892539	11877	-450.91	16.03	12	1.06	-55.00	1547.00	30500	20240313	-18.69	15370	20231024	61.35	30500	-18.69	20240313	18960	30.80	20240208	30500	-18.69	20240313	15370	61.35	20231024	3.40	N	298380	500	239 억		4135131	N	N	80	N	00	N
27	20240425	151141	57	100.00	KSQ150		제약	N	N	N	N		N	24750	-500	5	-1.98	12270622150	496643	51.33	25200	25500	24100	32800	17700	25250	24706.72	8.63	0	-82560	26216	25732	25016	24532	23816	25975	24775	239	7550	500	18680	50	1	47892539	11853	-450.00	16.00	12	1.04	-55.00	1547.00	30500	20240313	-18.85	15370	20231024	61.03	30500	-18.85	20240313	18960	30.54	20240208	30500	-18.85	20240313	15370	61.03	20231024	3.40	N	298380	500	239 억		4135131	N	N	382	N	00	N
28	20240425	141138	57	100.00	KSQ150		제약	N	N	N	N		N	24800	-450	5	-1.78	10372795550	420174	43.43	25200	25500	24100	32800	17700	25250	24686.41	8.63	0	-58882	26216	25732	25016	24532	23816	25975	24775	239	7550	500	18680	50	1	47892539	11877	-450.91	16.03	12	0.88	-55.00	1547.00	30500	20240313	-18.69	15370	20231024	61.35	30500	-18.69	20240313	18960	30.80	20240208	30500	-18.69	20240313	15370	61.35	20231024	3.40	N	298380	500	239 억		4135131	N	N	382	N	00	N
29	20240425	131138	57	100.00	KSQ150		제약	N	N	N	N		N	24600	-650	5	-2.57	9025468000	365817	37.81	25200	25500	24100	32800	17700	25250	24671.50	8.63	0	-48556	26216	25732	25016	24532	23816	25975	24775	239	7550	500	18680	50	1	47892539	11782	-447.27	15.90	12	0.76	-55.00	1547.00	30500	20240313	-19.34	15370	20231024	60.05	30500	-19.34	20240313	18960	29.75	20240208	30500	-19.34	20240313	15370	60.05	20231024	3.40	N	298380	500	239 억		4135131	N	N	382	N	00	N
30	20240425	121135	57	100.00	KSQ150		제약	N	N	N	N		N	24450	-800	5	-3.17	7973218300	322968	33.38	25200	25500	24100	32800	17700	25250	24686.69	8.63	0	-44147	26216	25732	25016	24532	23816	25975	24775	239	7550	500	18680	50	1	47892539	11710	-444.55	15.80	12	0.67	-55.00	1547.00	30500	20240313	-19.84	15370	20231024	59.08	30500	-19.84	20240313	18960	28.96	20240208	30500	-19.84	20240313	15370	59.08	20231024	3.40	N	298380	500	239 억		4135131	N	N	382	N	00	N
31	20240425	111137	57	100.00	KSQ150		제약	N	N	N	N		N	24250	-1000	5	-3.96	7095342550	286813	29.64	25200	25500	24100	32800	17700	25250	24737.91	8.63	0	-35402	26216	25732	25016	24532	23816	25975	24775	239	7550	500	18680	50	1	47892539	11614	-440.91	15.68	12	0.60	-55.00	1547.00	30500	20240313	-20.49	15370	20231024	57.77	30500	-20.49	20240313	18960	27.90	20240208	30500	-20.49	20240313	15370	57.77	20231024	3.40	N	298380	500	239 억		4135131	N	N	382	N	00	N
32	20240425	101136	57	100.00	KSQ150		제약	N	N	N	N		N	24650	-600	5	-2.38	4506496500	180572	18.66	25200	25500	24500	32800	17700	25250	24956.18	8.63	0	-27650	26216	25732	25016	24532	23816	25975	24775	239	7550	500	18680	50	1	47892539	11806	-448.18	15.93	12	0.38	-55.00	1547.00	30500	20240313	-19.18	15370	20231024	60.38	30500	-19.18	20240313	18960	30.01	20240208	30500	-19.18	20240313	15370	60.38	20231024	3.40	N	298380	500	239 억		4135131	N	N	382	N	00	N
33	20240425	091141	57	100.00	KSQ150		제약	N	N	N	N		N	25100	-150	5	-0.59	1471132600	58503	6.05	25200	25500	24850	32800	17700	25250	25145.62	8.63	0	-5873	26216	25732	25016	24532	23816	25975	24775	239	7550	500	18680	50	1	47892539	12021	-456.36	16.22	12	0.12	-55.00	1547.00	30500	20240313	-17.70	15370	20231024	63.31	30500	-17.70	20240313	18960	32.38	20240208	30500	-17.70	20240313	15370	63.31	20231024	3.40	N	298380	500	239 억		4135131	N	N	382	N	00	N
34	20240424	161118	57	100.00	KSQ150		제약	N	N	N	N		N	25250	450	2	1.81	23998080550	961458	94.79	25050	25500	24300	32200	17400	24800	24959.95	8.61	0	-70725	26466	25632	24266	23432	22066	26050	23850	239	7400	500	18350	50	1	47892539	12093	-459.09	16.32	12	2.01	-55.00	1547.00	30500	20240313	-17.21	15370	20231024	64.28	30500	-17.21	20240313	18960	33.18	20240208	30500	-17.21	20240313	15370	64.28	20231024	3.36	N	298380	500	239 억		4125761	N	N	382	N	00	N
35	20240424	151134	57	100.00	KSQ150		제약	N	N	N	N		N	25300	500	2	2.02	23547644250	943635	93.04	25050	25500	24300	32200	17400	24800	24954.19	8.61	0	-71211	26466	25632	24266	23432	22066	26050	23850	239	7400	500	18350	50	1	47892539	12117	-460.00	16.35	12	1.97	-55.00	1547.00	30500	20240313	-17.05	15370	20231024	64.61	30500	-17.05	20240313	18960	33.44	20240208	30500	-17.05	20240313	15370	64.61	20231024	3.36	N	298380	500	239 억		4125761	N	N	247	N	00	N
36	20240424	141135	57	100.00	KSQ150		제약	N	N	N	N		N	25400	600	2	2.42	20331413350	816759	80.53	25050	25500	24300	32200	17400	24800	24892.80	8.61	0	-34618	26466	25632	24266	23432	22066	26050	23850	239	7400	500	18350	50	1	47892539	12165	-461.82	16.42	12	1.71	-55.00	1547.00	30500	20240313	-16.72	15370	20231024	65.26	30500	-16.72	20240313	18960	33.97	20240208	30500	-16.72	20240313	15370	65.26	20231024	3.36	N	298380	500	239 억		4125761	N	N	247	N	00	N
37	20240424	131138	57	100.00	KSQ150		제약	N	N	N	N		N	25050	250	2	1.01	16366082250	659871	65.06	25050	25200	24300	32200	17400	24800	24801.94	8.61	0	-11178	26466	25632	24266	23432	22066	26050	23850	239	7400	500	18350	50	1	47892539	11997	-455.45	16.19	12	1.38	-55.00	1547.00	30500	20240313	-17.87	15370	20231024	62.98	30500	-17.87	20240313	18960	32.12	20240208	30500	-17.87	20240313	15370	62.98	20231024	3.36	N	298380	500	239 억		4125761	N	N	247	N	00	N
38	20240424	121133	57	100.00	KSQ150		제약	N	N	N	N		N	24850	50	2	0.20	15276357150	616190	60.75	25050	25200	24300	32200	17400	24800	24791.63	8.61	0	-13975	26466	25632	24266	23432	22066	26050	23850	239	7400	500	18350	50	1	47892539	11901	-451.82	16.06	12	1.29	-55.00	1547.00	30500	20240313	-18.52	15370	20231024	61.68	30500	-18.52	20240313	18960	31.07	20240208	30500	-18.52	20240313	15370	61.68	20231024	3.36	N	298380	500	239 억		4125761	N	N	247	N	00	N
39	20240424	111131	57	100.00	KSQ150		제약	N	N	N	N		N	24700	-100	5	-0.40	13485030350	543550	53.59	25050	25200	24300	32200	17400	24800	24809.18	8.61	0	-23966	26466	25632	24266	23432	22066	26050	23850	239	7400	500	18350	50	1	47892539	11829	-449.09	15.97	12	1.13	-55.00	1547.00	30500	20240313	-19.02	15370	20231024	60.70	30500	-19.02	20240313	18960	30.27	20240208	30500	-19.02	20240313	15370	60.70	20231024	3.36	N	298380	500	239 억		4125761	N	N	247	N	00	N
40	20240424	101129	57	100.00	KSQ150		제약	N	N	N	N		N	24900	100	2	0.40	6548476550	263372	25.97	25050	25200	24500	32200	17400	24800	24863.99	8.61	0	-44039	26466	25632	24266	23432	22066	26050	23850	239	7400	500	18350	50	1	47892539	11925	-452.73	16.10	12	0.55	-55.00	1547.00	30500	20240313	-18.36	15370	20231024	62.00	30500	-18.36	20240313	18960	31.33	20240208	30500	-18.36	20240313	15370	62.00	20231024	3.36	N	298380	500	239 억		4125761	N	N	247	N	00	N
41	20240424	091133	57	100.00	KSQ150		제약	N	N	N	N		N	24800	0	3	0.00	2048176750	82512	8.14	25050	25100	24500	32200	17400	24800	24822.79	8.61	0	-23993	26466	25632	24266	23432	22066	26050	23850	239	7400	500	18350	50	1	47892539	11877	-450.91	16.03	12	0.17	-55.00	1547.00	30500	20240313	-18.69	15370	20231024	61.35	30500	-18.69	20240313	18960	30.80	20240208	30500	-18.69	20240313	15370	61.35	20231024	3.36	N	298380	500	239 억		4125761	N	N	247	N	00	N
42	20240423	161105	57	100.00	KSQ150		제약	N	N	N	N		N	24800	1750	2	7.59	24543161050	1004814	173.68	23100	25100	22900	29950	16150	23050	24424.95	8.45	0	81870	24116	23582	23166	22632	22216	23850	22900	239	6900	500	17050	50	1	47892539	11877	-450.91	16.03	12	2.10	-55.00	1547.00	30500	20240313	-18.69	15370	20231024	61.35	30500	-18.69	20240313	18960	30.80	20240208	30500	-18.69	20240313	15370	61.35	20231024	3.39	N	298380	500	239 억		4047167	N	N	247	N	00	N
43	20240423	151128	57	100.00	KSQ150		제약	N	N	N	N		N	25000	1950	2	8.46	23156689800	949150	164.06	23100	25000	22900	29950	16150	23050	24397.29	8.45	0	100943	24116	23582	23166	22632	22216	23850	22900	239	6900	500	17050	50	1	47892539	11973	-454.55	16.16	12	1.98	-55.00	1547.00	30500	20240313	-18.03	15370	20231024	62.65	30500	-18.03	20240313	18960	31.86	20240208	30500	-18.03	20240313	15370	62.65	20231024	3.39	N	298380	500	239 억		4047167	N	N	388	N	00	N
44	20240423	141127	57	100.00	KSQ150		제약	N	N	N	N		N	24650	1600	2	6.94	19670192800	808641	139.77	23100	24850	22900	29950	16150	23050	24325.00	8.45	0	96251	24116	23582	23166	22632	22216	23850	22900	239	6900	500	17050	50	1	47892539	11806	-448.18	15.93	12	1.69	-55.00	1547.00	30500	20240313	-19.18	15370	20231024	60.38	30500	-19.18	20240313	18960	30.01	20240208	30500	-19.18	20240313	15370	60.38	20231024	3.39	N	298380	500	239 억		4047167	N	N	388	N	00	N
45	20240423	131125	57	100.00	KSQ150		제약	N	N	N	N		N	24600	1550	2	6.72	17485571050	720215	124.49	23100	24850	22900	29950	16150	23050	24278.27	8.45	0	86566	24116	23582	23166	22632	22216	23850	22900	239	6900	500	17050	50	1	47892539	11782	-447.27	15.90	12	1.50	-55.00	1547.00	30500	20240313	-19.34	15370	20231024	60.05	30500	-19.34	20240313	18960	29.75	20240208	30500	-19.34	20240313	15370	60.05	20231024	3.39	N	298380	500	239 억		4047167	N	N	388	N	00	N
46	20240423	121124	57	100.00	KSQ150		제약	N	N	N	N		N	24500	1450	2	6.29	16080007900	662899	114.58	23100	24850	22900	29950	16150	23050	24257.10	8.45	0	85551	24116	23582	23166	22632	22216	23850	22900	239	6900	500	17050	50	1	47892539	11734	-445.45	15.84	12	1.38	-55.00	1547.00	30500	20240313	-19.67	15370	20231024	59.40	30500	-19.67	20240313	18960	29.22	20240208	30500	-19.67	20240313	15370	59.40	20231024	3.39	N	298380	500	239 억		4047167	N	N	388	N	00	N
47	20240423	111126	57	100.00	KSQ150		제약	N	N	N	N		N	24500	1450	2	6.29	12640056400	523256	90.44	23100	24650	22900	29950	16150	23050	24156.54	8.45	0	71434	24116	23582	23166	22632	22216	23850	22900	239	6900	500	17050	50	1	47892539	11734	-445.45	15.84	12	1.09	-55.00	1547.00	30500	20240313	-19.67	15370	20231024	59.40	30500	-19.67	20240313	18960	29.22	20240208	30500	-19.67	20240313	15370	59.40	20231024	3.39	N	298380	500	239 억		4047167	N	N	388	N	00	N
48	20240423	101123	57	100.00	KSQ150		제약	N	N	N	N		N	24400	1350	2	5.86	9097522250	378495	65.42	23100	24650	22900	29950	16150	23050	24036.04	8.45	0	22355	24116	23582	23166	22632	22216	23850	22900	239	6900	500	17050	50	1	47892539	11686	-443.64	15.77	12	0.79	-55.00	1547.00	30500	20240313	-20.00	15370	20231024	58.75	30500	-20.00	20240313	18960	28.69	20240208	30500	-20.00	20240313	15370	58.75	20231024	3.39	N	298380	500	239 억		4047167	N	N	388	N	00	N
49	20240423	091126	57	100.00	KSQ150		제약	N	N	N	N		N	23500	450	2	1.95	998649500	43073	7.45	23100	23500	22900	29950	16150	23050	23185.05	8.45	0	-13144	24116	23582	23166	22632	22216	23850	22900	239	6900	500	17050	50	1	47892539	11255	-427.27	15.19	12	0.09	-55.00	1547.00	30500	20240313	-22.95	15370	20231024	52.90	30500	-22.95	20240313	18960	23.95	20240208	30500	-22.95	20240313	15370	52.90	20231024	3.39	N	298380	500	239 억		4047167	N	N	388	N	00	N
50	20240422	161121	57	100.00	KSQ150		제약	N	N	N	N		N	23050	600	2	2.67	13408417450	576247	144.55	22800	23700	22750	29150	15750	22450	23268.62	8.51	0	-11955	23483	22966	22433	21916	21383	23225	22175	239	6700	500	16610	50	1	47892539	11039	-419.09	14.90	12	1.20	-55.00	1547.00	30500	20240313	-24.43	15370	20231024	49.97	30500	-24.43	20240313	18960	21.57	20240208	30500	-24.43	20240313	15370	49.97	20231024	3.41	N	298380	500	239 억		4074905	N	N	388	N	00	N
51	20240422	151118	57	100.00	KSQ150		제약	N	N	N	N		N	23100	650	2	2.90	12950144650	556388	139.57	22800	23700	22750	29150	15750	22450	23275.39	8.51	0	-6325	23483	22966	22433	21916	21383	23225	22175	239	6700	500	16610	50	1	47892539	11063	-420.00	14.93	12	1.16	-55.00	1547.00	30500	20240313	-24.26	15370	20231024	50.29	30500	-24.26	20240313	18960	21.84	20240208	30500	-24.26	20240313	15370	50.29	20231024	3.41	N	298380	500	239 억		4074905	N	N	987	N	00	N
52	20240422	141120	57	100.00	KSQ150		제약	N	N	N	N		N	23050	600	2	2.67	12070942000	518341	130.02	22800	23700	22750	29150	15750	22450	23287.66	8.51	0	-2383	23483	22966	22433	21916	21383	23225	22175	239	6700	500	16610	50	1	47892539	11039	-419.09	14.90	12	1.08	-55.00	1547.00	30500	20240313	-24.43	15370	20231024	49.97	30500	-24.43	20240313	18960	21.57	20240208	30500	-24.43	20240313	15370	49.97	20231024	3.41	N	298380	500	239 억		4074905	N	N	987	N	00	N
53	20240422	131117	57	100.00	KSQ150		제약	N	N	N	N		N	23250	800	2	3.56	10941494450	469306	117.72	22800	23700	22750	29150	15750	22450	23314.21	8.51	0	-5109	23483	22966	22433	21916	21383	23225	22175	239	6700	500	16610	50	1	47892539	11135	-422.73	15.03	12	0.98	-55.00	1547.00	30500	20240313	-23.77	15370	20231024	51.27	30500	-23.77	20240313	18960	22.63	20240208	30500	-23.77	20240313	15370	51.27	20231024	3.41	N	298380	500	239 억		4074905	N	N	987	N	00	N
54	20240422	121116	57	100.00	KSQ150		제약	N	N	N	N		N	23250	800	2	3.56	10249109250	439567	110.26	22800	23700	22750	29150	15750	22450	23316.39	8.51	0	113	23483	22966	22433	21916	21383	23225	22175	239	6700	500	16610	50	1	47892539	11135	-422.73	15.03	12	0.92	-55.00	1547.00	30500	20240313	-23.77	15370	20231024	51.27	30500	-23.77	20240313	18960	22.63	20240208	30500	-23.77	20240313	15370	51.27	20231024	3.41	N	298380	500	239 억		4074905	N	N	987	N	00	N
55	20240422	111118	57	100.00	KSQ150		제약	N	N	N	N		N	23050	600	2	2.67	9431901050	404294	101.41	22800	23700	22750	29150	15750	22450	23329.33	8.51	0	-4710	23483	22966	22433	21916	21383	23225	22175	239	6700	500	16610	50	1	47892539	11039	-419.09	14.90	12	0.84	-55.00	1547.00	30500	20240313	-24.43	15370	20231024	49.97	30500	-24.43	20240313	18960	21.57	20240208	30500	-24.43	20240313	15370	49.97	20231024	3.41	N	298380	500	239 억		4074905	N	N	987	N	00	N
56	20240422	101118	57	100.00	KSQ150		제약	N	N	N	N		N	23400	950	2	4.23	6558935050	281398	70.59	22800	23700	22750	29150	15750	22450	23308.41	8.51	0	-12483	23483	22966	22433	21916	21383	23225	22175	239	6700	500	16610	50	1	47892539	11207	-425.45	15.13	12	0.59	-55.00	1547.00	30500	20240313	-23.28	15370	20231024	52.24	30500	-23.28	20240313	18960	23.42	20240208	30500	-23.28	20240313	15370	52.24	20231024	3.41	N	298380	500	239 억		4074905	N	N	987	N	00	N
57	20240422	091120	57	100.00	KSQ150		제약	N	N	N	N		N	23100	650	2	2.90	1225646450	53251	13.36	22800	23300	22750	29150	15750	22450	23016.47	8.51	0	-3196	23483	22966	22433	21916	21383	23225	22175	239	6700	500	16610	50	1	47892539	11063	-420.00	14.93	12	0.11	-55.00	1547.00	30500	20240313	-24.26	15370	20231024	50.29	30500	-24.26	20240313	18960	21.84	20240208	30500	-24.26	20240313	15370	50.29	20231024	3.41	N	298380	500	239 억		4074905	N	N	987	N	00	N
58	20240419	161026	57	100.00	KSQ150		제약	N	N	N	N		N	22450	-250	5	-1.10	8850883050	395787	105.97	22400	22950	21900	29500	15900	22700	22362.55	8.58	0	-5154	23833	23266	22383	21816	20933	23550	22100	239	6800	500	16790	50	1	47892539	10752	-408.18	14.51	12	0.83	-55.00	1547.00	30500	20240313	-26.39	15370	20231024	46.06	30500	-26.39	20240313	18960	18.41	20240208	30500	-26.39	20240313	15370	46.06	20231024	3.46	N	298380	500	239 억		4109292	N	N	987	N	00	N
59	20240419	151034	57	100.00	KSQ150		제약	N	N	N	N		N	22400	-300	5	-1.32	8608034050	384961	103.07	22400	22950	21900	29500	15900	22700	22360.77	8.58	0	-7130	23833	23266	22383	21816	20933	23550	22100	239	6800	500	16790	50	1	47892539	10728	-407.27	14.48	12	0.80	-55.00	1547.00	30500	20240313	-26.56	15370	20231024	45.74	30500	-26.56	20240313	18960	18.14	20240208	30500	-26.56	20240313	15370	45.74	20231024	3.46	N	298380	500	239 억		4109292	N	N	453	N	00	N
60	20240419	141026	57	100.00	KSQ150		제약	N	N	N	N		N	22400	-300	5	-1.32	7900916300	353445	94.64	22400	22950	21900	29500	15900	22700	22354.00	8.58	0	-6361	23833	23266	22383	21816	20933	23550	22100	239	6800	500	16790	50	1	47892539	10728	-407.27	14.48	12	0.74	-55.00	1547.00	30500	20240313	-26.56	15370	20231024	45.74	30500	-26.56	20240313	18960	18.14	20240208	30500	-26.56	20240313	15370	45.74	20231024	3.46	N	298380	500	239 억		4109292	N	N	453	N	00	N
61	20240419	131027	57	100.00	KSQ150		제약	N	N	N	N		N	22450	-250	5	-1.10	7137457100	319505	85.55	22400	22950	21900	29500	15900	22700	22339.08	8.58	0	-4875	23833	23266	22383	21816	20933	23550	22100	239	6800	500	16790	50	1	47892539	10752	-408.18	14.51	12	0.67	-55.00	1547.00	30500	20240313	-26.39	15370	20231024	46.06	30500	-26.39	20240313	18960	18.41	20240208	30500	-26.39	20240313	15370	46.06	20231024	3.46	N	298380	500	239 억		4109292	N	N	453	N	00	N
62	20240419	121022	57	100.00	KSQ150		제약	N	N	N	N		N	22150	-550	5	-2.42	6153084700	275524	73.77	22400	22950	21900	29500	15900	22700	22332.27	8.58	0	4597	23833	23266	22383	21816	20933	23550	22100	239	6800	500	16790	50	1	47892539	10608	-402.73	14.32	12	0.58	-55.00	1547.00	30500	20240313	-27.38	15370	20231024	44.11	30500	-27.38	20240313	18960	16.82	20240208	30500	-27.38	20240313	15370	44.11	20231024	3.46	N	298380	500	239 억		4109292	N	N	453	N	00	N
63	20240419	111037	57	100.00	KSQ150		제약	N	N	N	N		N	22150	-550	5	-2.42	4154207550	184926	49.51	22400	22950	22100	29500	15900	22700	22464.13	8.58	0	-15333	23833	23266	22383	21816	20933	23550	22100	239	6800	500	16790	50	1	47892539	10608	-402.73	14.32	12	0.39	-55.00	1547.00	30500	20240313	-27.38	15370	20231024	44.11	30500	-27.38	20240313	18960	16.82	20240208	30500	-27.38	20240313	15370	44.11	20231024	3.46	N	298380	500	239 억		4109292	N	N	453	N	00	N
64	20240419	101031	57	100.00	KSQ150		제약	N	N	N	N		N	22600	-100	5	-0.44	2717239600	120603	32.29	22400	22950	22100	29500	15900	22700	22530.42	8.58	0	-23070	23833	23266	22383	21816	20933	23550	22100	239	6800	500	16790	50	1	47892539	10824	-410.91	14.61	12	0.25	-55.00	1547.00	30500	20240313	-25.90	15370	20231024	47.04	30500	-25.90	20240313	18960	19.20	20240208	30500	-25.90	20240313	15370	47.04	20231024	3.46	N	298380	500	239 억		4109292	N	N	453	N	00	N
65	20240419	091022	57	100.00	KSQ150		제약	N	N	N	N		N	22100	-600	5	-2.64	600517950	26929	7.21	22400	22550	22100	29500	15900	22700	22299.70	8.58	0	-6280	23833	23266	22383	21816	20933	23550	22100	239	6800	500	16790	50	1	47892539	10584	-401.82	14.29	12	0.06	-55.00	1547.00	30500	20240313	-27.54	15370	20231024	43.79	30500	-27.54	20240313	18960	16.56	20240208	30500	-27.54	20240313	15370	43.79	20231024	3.46	N	298380	500	239 억		4109292	N	N	453	N	00	N
66	20240418	161023	57	100.00	KSQ150		제약	N	N	N	N		N	22700	1200	2	5.58	8321259550	371088	92.34	21500	22950	21500	27950	15050	21500	22423.74	8.43	0	62957	22700	22100	21800	21200	20900	21950	21050	239	6450	500	15910	50	1	47892539	10872	-412.73	14.67	12	0.77	-55.00	1547.00	30500	20240313	-25.57	15370	20231024	47.69	30500	-25.57	20240313	18960	19.73	20240208	30500	-25.57	20240313	15370	47.69	20231024	3.56	N	298380	500	239 억		4038392	N	N	453	N	00	N
67	20240418	151022	57	100.00	KSQ150		제약	N	N	N	N		N	22650	1150	2	5.35	8058236800	359478	89.45	21500	22950	21500	27950	15050	21500	22416.56	8.43	0	62816	22700	22100	21800	21200	20900	21950	21050	239	6450	500	15910	50	1	47892539	10848	-411.82	14.64	12	0.75	-55.00	1547.00	30500	20240313	-25.74	15370	20231024	47.36	30500	-25.74	20240313	18960	19.46	20240208	30500	-25.74	20240313	15370	47.36	20231024	3.56	N	298380	500	239 억		4038392	N	N	1404	N	00	N
68	20240418	141029	57	100.00	KSQ150		제약	N	N	N	N		N	22550	1050	2	4.88	7002892000	312687	77.80	21500	22950	21500	27950	15050	21500	22395.92	8.43	0	53829	22700	22100	21800	21200	20900	21950	21050	239	6450	500	15910	50	1	47892539	10800	-410.00	14.58	12	0.65	-55.00	1547.00	30500	20240313	-26.07	15370	20231024	46.71	30500	-26.07	20240313	18960	18.93	20240208	30500	-26.07	20240313	15370	46.71	20231024	3.56	N	298380	500	239 억		4038392	N	N	1404	N	00	N
69	20240418	131020	57	100.00	KSQ150		제약	N	N	N	N		N	22600	1100	2	5.12	6343379050	283401	70.52	21500	22950	21500	27950	15050	21500	22383.13	8.43	0	48985	22700	22100	21800	21200	20900	21950	21050	239	6450	500	15910	50	1	47892539	10824	-410.91	14.61	12	0.59	-55.00	1547.00	30500	20240313	-25.90	15370	20231024	47.04	30500	-25.90	20240313	18960	19.20	20240208	30500	-25.90	20240313	15370	47.04	20231024	3.56	N	298380	500	239 억		4038392	N	N	1404	N	00	N
70	20240418	121020	57	100.00	KSQ150		제약	N	N	N	N		N	22850	1350	2	6.28	5499813450	246222	61.27	21500	22950	21500	27950	15050	21500	22336.89	8.43	0	47708	22700	22100	21800	21200	20900	21950	21050	239	6450	500	15910	50	1	47892539	10943	-415.45	14.77	12	0.51	-55.00	1547.00	30500	20240313	-25.08	15370	20231024	48.67	30500	-25.08	20240313	18960	20.52	20240208	30500	-25.08	20240313	15370	48.67	20231024	3.56	N	298380	500	239 억		4038392	N	N	1404	N	00	N
71	20240418	111027	57	100.00	KSQ150		제약	N	N	N	N		N	22550	1050	2	4.88	3977577400	179238	44.60	21500	22600	21500	27950	15050	21500	22191.69	8.43	0	40326	22700	22100	21800	21200	20900	21950	21050	239	6450	500	15910	50	1	47892539	10800	-410.00	14.58	12	0.37	-55.00	1547.00	30500	20240313	-26.07	15370	20231024	46.71	30500	-26.07	20240313	18960	18.93	20240208	30500	-26.07	20240313	15370	46.71	20231024	3.56	N	298380	500	239 억		4038392	N	N	1404	N	00	N
72	20240418	101023	57	100.00	KSQ150		제약	N	N	N	N		N	22250	750	2	3.49	2392516950	108646	27.03	21500	22400	21500	27950	15050	21500	22021.33	8.43	0	26022	22700	22100	21800	21200	20900	21950	21050	239	6450	500	15910	50	1	47892539	10656	-404.55	14.38	12	0.23	-55.00	1547.00	30500	20240313	-27.05	15370	20231024	44.76	30500	-27.05	20240313	18960	17.35	20240208	30500	-27.05	20240313	15370	44.76	20231024	3.56	N	298380	500	239 억		4038392	N	N	1404	N	00	N
73	20240418	091020	57	100.00	KSQ150		제약	N	N	N	N		N	21800	300	2	1.40	484939550	22388	5.57	21500	21850	21500	27950	15050	21500	21660.86	8.43	0	2786	22700	22100	21800	21200	20900	21950	21050	239	6450	500	15910	50	1	47892539	10441	-396.36	14.09	12	0.05	-55.00	1547.00	30500	20240313	-28.52	15370	20231024	41.83	30500	-28.52	20240313	18960	14.98	20240208	30500	-28.52	20240313	15370	41.83	20231024	3.56	N	298380	500	239 억		4038392	N	N	1404	N	00	N
74	20240417	161012	57	100.00	KSQ150		제약	N	N	N	N		N	21500	-550	5	-2.49	8640783850	396298	102.58	22100	22400	21500	28650	15450	22050	21804.93	8.40	0	7478	22816	22432	22066	21682	21316	22625	21875	239	6600	500	16310	50	1	47892539	10297	-390.91	13.90	12	0.83	-55.00	1547.00	30500	20240313	-29.51	15370	20231024	39.88	30500	-29.51	20240313	18960	13.40	20240208	30500	-29.51	20240313	15370	39.88	20231024	3.59	N	298380	500	239 억		4024632	N	N	1396	N	00	N
75	20240417	151028	57	100.00	KSQ150		제약	N	N	N	N		N	21600	-450	5	-2.04	8072629300	369924	95.75	22100	22400	21500	28650	15450	22050	21822.21	8.40	0	3390	22816	22432	22066	21682	21316	22625	21875	239	6600	500	16310	50	1	47892539	10345	-392.73	13.96	12	0.77	-55.00	1547.00	30500	20240313	-29.18	15370	20231024	40.53	30500	-29.18	20240313	18960	13.92	20240208	30500	-29.18	20240313	15370	40.53	20231024	3.59	N	298380	500	239 억		4024632	N	N	1199	N	00	N
76	20240417	141024	57	100.00	KSQ150		제약	N	N	N	N		N	21900	-150	5	-0.68	6551493750	299804	77.60	22100	22400	21500	28650	15450	22050	21852.39	8.40	0	3806	22816	22432	22066	21682	21316	22625	21875	239	6600	500	16310	50	1	47892539	10488	-398.18	14.16	12	0.63	-55.00	1547.00	30500	20240313	-28.20	15370	20231024	42.49	30500	-28.20	20240313	18960	15.51	20240208	30500	-28.20	20240313	15370	42.49	20231024	3.59	N	298380	500	239 억		4024632	N	N	1199	N	00	N
77	20240417	131025	57	100.00	KSQ150		제약	N	N	N	N		N	21600	-450	5	-2.04	5906420150	270181	69.93	22100	22400	21500	28650	15450	22050	21860.77	8.40	0	2392	22816	22432	22066	21682	21316	22625	21875	239	6600	500	16310	50	1	47892539	10345	-392.73	13.96	12	0.56	-55.00	1547.00	30500	20240313	-29.18	15370	20231024	40.53	30500	-29.18	20240313	18960	13.92	20240208	30500	-29.18	20240313	15370	40.53	20231024	3.59	N	298380	500	239 억		4024632	N	N	1199	N	00	N
78	20240417	121026	57	100.00	KSQ150		제약	N	N	N	N		N	21800	-250	5	-1.13	5423627400	247922	64.17	22100	22400	21500	28650	15450	22050	21876.14	8.40	0	5465	22816	22432	22066	21682	21316	22625	21875	239	6600	500	16310	50	1	47892539	10441	-396.36	14.09	12	0.52	-55.00	1547.00	30500	20240313	-28.52	15370	20231024	41.83	30500	-28.52	20240313	18960	14.98	20240208	30500	-28.52	20240313	15370	41.83	20231024	3.59	N	298380	500	239 억		4024632	N	N	1199	N	00	N
79	20240417	111029	57	100.00	KSQ150		제약	N	N	N	N		N	21800	-250	5	-1.13	4164122100	189826	49.13	22100	22400	21600	28650	15450	22050	21936.34	8.40	0	6414	22816	22432	22066	21682	21316	22625	21875	239	6600	500	16310	50	1	47892539	10441	-396.36	14.09	12	0.40	-55.00	1547.00	30500	20240313	-28.52	15370	20231024	41.83	30500	-28.52	20240313	18960	14.98	20240208	30500	-28.52	20240313	15370	41.83	20231024	3.59	N	298380	500	239 억		4024632	N	N	1199	N	00	N
80	20240417	101020	57	100.00	KSQ150		제약	N	N	N	N		N	21950	-100	5	-0.45	2675750300	121407	31.42	22100	22400	21750	28650	15450	22050	22039.48	8.40	0	9141	22816	22432	22066	21682	21316	22625	21875	239	6600	500	16310	50	1	47892539	10512	-399.09	14.19	12	0.25	-55.00	1547.00	30500	20240313	-28.03	15370	20231024	42.81	30500	-28.03	20240313	18960	15.77	20240208	30500	-28.03	20240313	15370	42.81	20231024	3.59	N	298380	500	239 억		4024632	N	N	1199	N	00	N
81	20240417	091017	57	100.00	KSQ150		제약	N	N	N	N		N	22150	100	2	0.45	707571100	31969	8.27	22100	22400	22000	28650	15450	22050	22133.82	8.40	0	-2173	22816	22432	22066	21682	21316	22625	21875	239	6600	500	16310	50	1	47892539	10608	-402.73	14.32	12	0.07	-55.00	1547.00	30500	20240313	-27.38	15370	20231024	44.11	30500	-27.38	20240313	18960	16.82	20240208	30500	-27.38	20240313	15370	44.11	20231024	3.59	N	298380	500	239 억		4024632	N	N	1199	N	00	N
82	20240416	161022	57	100.00	KSQ150		제약	N	N	N	N		N	22050	-200	5	-0.90	8444459900	382747	93.15	21800	22450	21700	28900	15600	22250	22062.78	8.27	0	47057	23083	22666	22333	21916	21583	22500	21750	239	6650	500	16460	50	1	47892539	10560	-400.91	14.25	12	0.80	-55.00	1547.00	30500	20240313	-27.70	15370	20231024	43.46	30500	-27.70	20240313	18960	16.30	20240208	30500	-27.70	20240313	15370	43.46	20231024	3.58	N	298380	500	239 억		3960578	N	N	1199	N	00	N
83	20240416	151021	57	100.00	KSQ150		제약	N	N	N	N		N	22200	-50	5	-0.22	8133582100	368681	89.73	21800	22450	21700	28900	15600	22250	22061.29	8.27	0	42554	23083	22666	22333	21916	21583	22500	21750	239	6650	500	16460	50	1	47892539	10632	-403.64	14.35	12	0.77	-55.00	1547.00	30500	20240313	-27.21	15370	20231024	44.44	30500	-27.21	20240313	18960	17.09	20240208	30500	-27.21	20240313	15370	44.44	20231024	3.58	N	298380	500	239 억		3960578	N	N	10486	N	00	N
84	20240416	141022	57	100.00	KSQ150		제약	N	N	N	N		N	22050	-200	5	-0.90	7233466400	327937	79.81	21800	22450	21700	28900	15600	22250	22057.48	8.27	0	36637	23083	22666	22333	21916	21583	22500	21750	239	6650	500	16460	50	1	47892539	10560	-400.91	14.25	12	0.68	-55.00	1547.00	30500	20240313	-27.70	15370	20231024	43.46	30500	-27.70	20240313	18960	16.30	20240208	30500	-27.70	20240313	15370	43.46	20231024	3.58	N	298380	500	239 억		3960578	N	N	10486	N	00	N
85	20240416	131018	57	100.00	KSQ150		제약	N	N	N	N		N	22350	100	2	0.45	6003145450	272403	66.29	21800	22450	21700	28900	15600	22250	22037.72	8.27	0	27731	23083	22666	22333	21916	21583	22500	21750	239	6650	500	16460	50	1	47892539	10704	-406.36	14.45	12	0.57	-55.00	1547.00	30500	20240313	-26.72	15370	20231024	45.41	30500	-26.72	20240313	18960	17.88	20240208	30500	-26.72	20240313	15370	45.41	20231024	3.58	N	298380	500	239 억		3960578	N	N	10486	N	00	N
86	20240416	121021	57	100.00	KSQ150		제약	N	N	N	N		N	22200	-50	5	-0.22	4804280000	218719	53.23	21800	22300	21700	28900	15600	22250	21965.51	8.27	0	32332	23083	22666	22333	21916	21583	22500	21750	239	6650	500	16460	50	1	47892539	10632	-403.64	14.35	12	0.46	-55.00	1547.00	30500	20240313	-27.21	15370	20231024	44.44	30500	-27.21	20240313	18960	17.09	20240208	30500	-27.21	20240313	15370	44.44	20231024	3.58	N	298380	500	239 억		3960578	N	N	10486	N	00	N
87	20240416	111017	57	100.00	KSQ150		제약	N	N	N	N		N	21850	-400	5	-1.80	3853891050	175568	42.73	21800	22200	21700	28900	15600	22250	21950.96	8.27	0	26561	23083	22666	22333	21916	21583	22500	21750	239	6650	500	16460	50	1	47892539	10465	-397.27	14.12	12	0.37	-55.00	1547.00	30500	20240313	-28.36	15370	20231024	42.16	30500	-28.36	20240313	18960	15.24	20240208	30500	-28.36	20240313	15370	42.16	20231024	3.58	N	298380	500	239 억		3960578	N	N	10486	N	00	N
88	20240416	101009	57	100.00	KSQ150		제약	N	N	N	N		N	21900	-350	5	-1.57	2367807650	107754	26.22	21800	22200	21800	28900	15600	22250	21974.15	8.27	0	7152	23083	22666	22333	21916	21583	22500	21750	239	6650	500	16460	50	1	47892539	10488	-398.18	14.16	12	0.22	-55.00	1547.00	30500	20240313	-28.20	15370	20231024	42.49	30500	-28.20	20240313	18960	15.51	20240208	30500	-28.20	20240313	15370	42.49	20231024	3.58	N	298380	500	239 억		3960578	N	N	10486	N	00	N
89	20240416	091009	57	100.00	KSQ150		제약	N	N	N	N		N	22000	-250	5	-1.12	651222700	29759	7.24	21800	22100	21800	28900	15600	22250	21883.00	8.27	0	187	23083	22666	22333	21916	21583	22500	21750	239	6650	500	16460	50	1	47892539	10536	-400.00	14.22	12	0.06	-55.00	1547.00	30500	20240313	-27.87	15370	20231024	43.14	30500	-27.87	20240313	18960	16.03	20240208	30500	-27.87	20240313	15370	43.14	20231024	3.58	N	298380	500	239 억		3960578	N	N	10486	N	00	N
90	20240415	161007	57	100.00	KSQ150		제약	N	N	N	N		N	22250	-800	5	-3.47	9056238450	407449	87.42	22550	22750	22000	29950	16150	23050	22226.63	8.54	0	28284	24116	23582	22816	22282	21516	23850	22550	239	6900	500	17050	50	1	47892539	10656	-404.55	14.38	12	0.85	-55.00	1547.00	30500	20240313	-27.05	15370	20231024	44.76	30500	-27.05	20240313	18960	17.35	20240208	30500	-27.05	20240313	15370	44.76	20231024	3.64	N	298380	500	239 억		4089916	N	N	10486	N	00	N
91	20240415	151012	57	100.00	KSQ150		제약	N	N	N	N		N	22100	-950	5	-4.12	8464054100	380825	81.70	22550	22750	22000	29950	16150	23050	22225.57	8.54	0	31679	24116	23582	22816	22282	21516	23850	22550	239	6900	500	17050	50	1	47892539	10584	-401.82	14.29	12	0.80	-55.00	1547.00	30500	20240313	-27.54	15370	20231024	43.79	30500	-27.54	20240313	18960	16.56	20240208	30500	-27.54	20240313	15370	43.79	20231024	3.64	N	298380	500	239 억		4089916	N	N	199	N	00	N
92	20240415	141005	57	100.00	KSQ150		제약	N	N	N	N		N	22250	-800	5	-3.47	7478597350	336329	72.16	22550	22750	22000	29950	16150	23050	22235.96	8.54	0	38505	24116	23582	22816	22282	21516	23850	22550	239	6900	500	17050	50	1	47892539	10656	-404.55	14.38	12	0.70	-55.00	1547.00	30500	20240313	-27.05	15370	20231024	44.76	30500	-27.05	20240313	18960	17.35	20240208	30500	-27.05	20240313	15370	44.76	20231024	3.64	N	298380	500	239 억		4089916	N	N	199	N	00	N
93	20240415	130953	57	100.00	KSQ150		제약	N	N	N	N		N	22100	-950	5	-4.12	6255830800	280949	60.28	22550	22750	22000	29950	16150	23050	22266.78	8.54	0	34481	24116	23582	22816	22282	21516	23850	22550	239	6900	500	17050	50	1	47892539	10584	-401.82	14.29	12	0.59	-55.00	1547.00	30500	20240313	-27.54	15370	20231024	43.79	30500	-27.54	20240313	18960	16.56	20240208	30500	-27.54	20240313	15370	43.79	20231024	3.64	N	298380	500	239 억		4089916	N	N	199	N	00	N
94	20240415	121010	57	100.00	KSQ150		제약	N	N	N	N		N	22150	-900	5	-3.90	4707615100	210904	45.25	22550	22750	22100	29950	16150	23050	22321.13	8.54	0	20983	24116	23582	22816	22282	21516	23850	22550	239	6900	500	17050	50	1	47892539	10608	-402.73	14.32	12	0.44	-55.00	1547.00	30500	20240313	-27.38	15370	20231024	44.11	30500	-27.38	20240313	18960	16.82	20240208	30500	-27.38	20240313	15370	44.11	20231024	3.64	N	298380	500	239 억		4089916	N	N	199	N	00	N
95	20240415	111009	57	100.00	KSQ150		제약	N	N	N	N		N	22150	-900	5	-3.90	4015885050	179738	38.56	22550	22750	22100	29950	16150	23050	22342.99	8.54	0	12817	24116	23582	22816	22282	21516	23850	22550	239	6900	500	17050	50	1	47892539	10608	-402.73	14.32	12	0.38	-55.00	1547.00	30500	20240313	-27.38	15370	20231024	44.11	30500	-27.38	20240313	18960	16.82	20240208	30500	-27.38	20240313	15370	44.11	20231024	3.64	N	298380	500	239 억		4089916	N	N	199	N	00	N
96	20240415	101003	57	100.00	KSQ150		제약	N	N	N	N		N	22350	-700	5	-3.04	2910954150	129980	27.89	22550	22750	22100	29950	16150	23050	22395.40	8.54	0	10732	24116	23582	22816	22282	21516	23850	22550	239	6900	500	17050	50	1	47892539	10704	-406.36	14.45	12	0.27	-55.00	1547.00	30500	20240313	-26.72	15370	20231024	45.41	30500	-26.72	20240313	18960	17.88	20240208	30500	-26.72	20240313	15370	45.41	20231024	3.64	N	298380	500	239 억		4089916	N	N	199	N	00	N
97	20240415	091012	57	100.00	KSQ150		제약	N	N	N	N		N	22550	-500	5	-2.17	817890450	36368	7.80	22550	22750	22300	29950	16150	23050	22489.29	8.54	0	1672	24116	23582	22816	22282	21516	23850	22550	239	6900	500	17050	50	1	47892539	10800	-410.00	14.58	12	0.08	-55.00	1547.00	30500	20240313	-26.07	15370	20231024	46.71	30500	-26.07	20240313	18960	18.93	20240208	30500	-26.07	20240313	15370	46.71	20231024	3.64	N	298380	500	239 억		4089916	N	N	199	N	00	N
98	20240412	161002	57	100.00	KSQ150		제약	N	N	N	N		N	23050	850	2	3.83	10553609500	461772	140.57	22200	23350	22050	28850	15550	22200	22854.42	8.58	0	-56400	22800	22500	22150	21850	21500	22650	22000	239	6650	500	16420	50	1	47892539	11039	-419.09	14.90	12	0.96	-55.00	1547.00	30500	20240313	-24.43	15370	20231024	49.97	30500	-24.43	20240313	18960	21.57	20240208	30500	-24.43	20240313	15370	49.97	20231024	3.63	N	298380	500	239 억		4111342	N	N	199	N	00	N
99	20240412	151005	57	100.00	KSQ150		제약	N	N	N	N		N	22900	700	2	3.15	10205037500	446599	135.95	22200	23350	22050	28850	15550	22200	22850.56	8.58	0	-54021	22800	22500	22150	21850	21500	22650	22000	239	6650	500	16420	50	1	47892539	10967	-416.36	14.80	12	0.93	-55.00	1547.00	30500	20240313	-24.92	15370	20231024	48.99	30500	-24.92	20240313	18960	20.78	20240208	30500	-24.92	20240313	15370	48.99	20231024	3.63	N	298380	500	239 억		4111342	N	N	224	N	00	N
100	20240412	141001	57	100.00	KSQ150		제약	N	N	N	N		N	22900	700	2	3.15	9303172300	407241	123.97	22200	23350	22050	28850	15550	22200	22844.39	8.58	0	-51911	22800	22500	22150	21850	21500	22650	22000	239	6650	500	16420	50	1	47892539	10967	-416.36	14.80	12	0.85	-55.00	1547.00	30500	20240313	-24.92	15370	20231024	48.99	30500	-24.92	20240313	18960	20.78	20240208	30500	-24.92	20240313	15370	48.99	20231024	3.63	N	298380	500	239 억		4111342	N	N	224	N	00	N
101	20240412	130951	57	100.00	KSQ150		제약	N	N	N	N		N	22800	600	2	2.70	8632785950	377946	115.05	22200	23350	22050	28850	15550	22200	22841.32	8.58	0	-53249	22800	22500	22150	21850	21500	22650	22000	239	6650	500	16420	50	1	47892539	10919	-414.55	14.74	12	0.79	-55.00	1547.00	30500	20240313	-25.25	15370	20231024	48.34	30500	-25.25	20240313	18960	20.25	20240208	30500	-25.25	20240313	15370	48.34	20231024	3.63	N	298380	500	239 억		4111342	N	N	224	N	00	N
102	20240412	120956	57	100.00	KSQ150		제약	N	N	N	N		N	22750	550	2	2.48	7731815350	338268	102.97	22200	23350	22050	28850	15550	22200	22857.07	8.58	0	-52012	22800	22500	22150	21850	21500	22650	22000	239	6650	500	16420	50	1	47892539	10896	-413.64	14.71	12	0.71	-55.00	1547.00	30500	20240313	-25.41	15370	20231024	48.02	30500	-25.41	20240313	18960	19.99	20240208	30500	-25.41	20240313	15370	48.02	20231024	3.63	N	298380	500	239 억		4111342	N	N	224	N	00	N
103	20240412	110956	57	100.00	KSQ150		제약	N	N	N	N		N	23000	800	2	3.60	6868129350	300509	91.48	22200	23350	22050	28850	15550	22200	22854.99	8.58	0	-40648	22800	22500	22150	21850	21500	22650	22000	239	6650	500	16420	50	1	47892539	11015	-418.18	14.87	12	0.63	-55.00	1547.00	30500	20240313	-24.59	15370	20231024	49.64	30500	-24.59	20240313	18960	21.31	20240208	30500	-24.59	20240313	15370	49.64	20231024	3.63	N	298380	500	239 억		4111342	N	N	224	N	00	N
104	20240412	100957	57	100.00	KSQ150		제약	N	N	N	N		N	22800	600	2	2.70	4165219650	183541	55.87	22200	23100	22050	28850	15550	22200	22693.67	8.58	0	-18942	22800	22500	22150	21850	21500	22650	22000	239	6650	500	16420	50	1	47892539	10919	-414.55	14.74	12	0.38	-55.00	1547.00	30500	20240313	-25.25	15370	20231024	48.34	30500	-25.25	20240313	18960	20.25	20240208	30500	-25.25	20240313	15370	48.34	20231024	3.63	N	298380	500	239 억		4111342	N	N	224	N	00	N
105	20240412	090958	57	100.00	KSQ150		제약	N	N	N	N		N	22300	100	2	0.45	670977550	30075	9.16	22200	22600	22050	28850	15550	22200	22310.14	8.58	0	-7844	22800	22500	22150	21850	21500	22650	22000	239	6650	500	16420	50	1	47892539	10680	-405.45	14.41	12	0.06	-55.00	1547.00	30500	20240313	-26.89	15370	20231024	45.09	30500	-26.89	20240313	18960	17.62	20240208	30500	-26.89	20240313	15370	45.09	20231024	3.63	N	298380	500	239 억		4111342	N	N	224	N	00	N
106	20240411	160954	57	100.00	KSQ150		제약	N	N	N	N		N	22200	-250	5	-1.11	7185069700	324757	56.60	22000	22450	21800	29150	15750	22450	22124.28	8.57	0	-5401	23216	22832	22516	22132	21816	22675	21975	239	6700	500	16610	50	1	47892539	10632	-403.64	14.35	12	0.68	-55.00	1547.00	30500	20240313	-27.21	15370	20231024	44.44	30500	-27.21	20240313	18960	17.09	20240208	30500	-27.21	20240313	15370	44.44	20231024	3.67	N	298380	500	239 억		4104038	N	N	224	N	00	N
107	20240411	150958	57	100.00	KSQ150		제약	N	N	N	N		N	22200	-250	5	-1.11	6811173500	307912	53.66	22000	22450	21800	29150	15750	22450	22120.44	8.57	0	-7166	23216	22832	22516	22132	21816	22675	21975	239	6700	500	16610	50	1	47892539	10632	-403.64	14.35	12	0.64	-55.00	1547.00	30500	20240313	-27.21	15370	20231024	44.44	30500	-27.21	20240313	18960	17.09	20240208	30500	-27.21	20240313	15370	44.44	20231024	3.67	N	298380	500	239 억		4104038	N	N	18	N	00	N
108	20240411	140956	57	100.00	KSQ150		제약	N	N	N	N		N	22200	-250	5	-1.11	5873325250	265836	46.33	22000	22400	21800	29150	15750	22450	22093.69	8.57	0	-2021	23216	22832	22516	22132	21816	22675	21975	239	6700	500	16610	50	1	47892539	10632	-403.64	14.35	12	0.56	-55.00	1547.00	30500	20240313	-27.21	15370	20231024	44.44	30500	-27.21	20240313	18960	17.09	20240208	30500	-27.21	20240313	15370	44.44	20231024	3.67	N	298380	500	239 억		4104038	N	N	18	N	00	N
109	20240411	130943	57	100.00	KSQ150		제약	N	N	N	N		N	22150	-300	5	-1.34	4908696850	222426	38.76	22000	22400	21800	29150	15750	22450	22068.77	8.57	0	-2343	23216	22832	22516	22132	21816	22675	21975	239	6700	500	16610	50	1	47892539	10608	-402.73	14.32	12	0.46	-55.00	1547.00	30500	20240313	-27.38	15370	20231024	44.11	30500	-27.38	20240313	18960	16.82	20240208	30500	-27.38	20240313	15370	44.11	20231024	3.67	N	298380	500	239 억		4104038	N	N	18	N	00	N
110	20240411	120957	57	100.00	KSQ150		제약	N	N	N	N		N	22000	-450	5	-2.00	4404219400	199596	34.78	22000	22400	21800	29150	15750	22450	22065.52	8.57	0	3071	23216	22832	22516	22132	21816	22675	21975	239	6700	500	16610	50	1	47892539	10536	-400.00	14.22	12	0.42	-55.00	1547.00	30500	20240313	-27.87	15370	20231024	43.14	30500	-27.87	20240313	18960	16.03	20240208	30500	-27.87	20240313	15370	43.14	20231024	3.67	N	298380	500	239 억		4104038	N	N	18	N	00	N
111	20240411	110947	57	100.00	KSQ150		제약	N	N	N	N		N	22200	-250	5	-1.11	3560253000	161353	28.12	22000	22400	21800	29150	15750	22450	22064.81	8.57	0	6853	23216	22832	22516	22132	21816	22675	21975	239	6700	500	16610	50	1	47892539	10632	-403.64	14.35	12	0.34	-55.00	1547.00	30500	20240313	-27.21	15370	20231024	44.44	30500	-27.21	20240313	18960	17.09	20240208	30500	-27.21	20240313	15370	44.44	20231024	3.67	N	298380	500	239 억		4104038	N	N	18	N	00	N
112	20240411	100954	57	100.00	KSQ150		제약	N	N	N	N		N	22300	-150	5	-0.67	2617581650	118848	20.71	22000	22350	21800	29150	15750	22450	22024.34	8.57	0	8601	23216	22832	22516	22132	21816	22675	21975	239	6700	500	16610	50	1	47892539	10680	-405.45	14.41	12	0.25	-55.00	1547.00	30500	20240313	-26.89	15370	20231024	45.09	30500	-26.89	20240313	18960	17.62	20240208	30500	-26.89	20240313	15370	45.09	20231024	3.67	N	298380	500	239 억		4104038	N	N	18	N	00	N
113	20240411	090954	57	100.00	KSQ150		제약	N	N	N	N		N	22050	-400	5	-1.78	1078709450	48947	8.53	22000	22350	21850	29150	15750	22450	22037.67	8.57	0	5006	23216	22832	22516	22132	21816	22675	21975	239	6700	500	16610	50	1	47892539	10560	-400.91	14.25	12	0.10	-55.00	1547.00	30500	20240313	-27.70	15370	20231024	43.46	30500	-27.70	20240313	18960	16.30	20240208	30500	-27.70	20240313	15370	43.46	20231024	3.67	N	298380	500	239 억		4104038	N	N	18	N	00	N
114	20240409	160937	57	100.00	KSQ150		제약	N	N	N	N		N	22450	-100	5	-0.44	12877138050	570328	58.10	22550	22900	22200	29300	15800	22550	22578.63	8.48	0	35495	24250	23400	22700	21850	21150	23050	21500	239	6750	500	16680	50	1	47892539	10752	-408.18	14.51	12	1.19	-55.00	1547.00	30500	20240313	-26.39	15370	20231024	46.06	30500	-26.39	20240313	18960	18.41	20240208	30500	-26.39	20240313	15370	46.06	20231024	3.71	N	298380	500	239 억		4063421	N	N	18	N	00	N
115	20240409	150942	57	100.00	KSQ150		제약	N	N	N	N		N	22450	-100	5	-0.44	12386560900	548480	55.87	22550	22900	22200	29300	15800	22550	22583.44	8.48	0	30560	24250	23400	22700	21850	21150	23050	21500	239	6750	500	16680	50	1	47892539	10752	-408.18	14.51	12	1.15	-55.00	1547.00	30500	20240313	-26.39	15370	20231024	46.06	30500	-26.39	20240313	18960	18.41	20240208	30500	-26.39	20240313	15370	46.06	20231024	3.71	N	298380	500	239 억		4063421	N	N	5338	N	00	N
116	20240409	140947	57	100.00	KSQ150		제약	N	N	N	N		N	22650	100	2	0.44	10054191400	444760	45.31	22550	22900	22200	29300	15800	22550	22605.89	8.48	0	8902	24250	23400	22700	21850	21150	23050	21500	239	6750	500	16680	50	1	47892539	10848	-411.82	14.64	12	0.93	-55.00	1547.00	30500	20240313	-25.74	15370	20231024	47.36	30500	-25.74	20240313	18960	19.46	20240208	30500	-25.74	20240313	15370	47.36	20231024	3.71	N	298380	500	239 억		4063421	N	N	5338	N	00	N
117	20240409	130940	57	100.00	KSQ150		제약	N	N	N	N		N	22700	150	2	0.67	9041225050	399988	40.75	22550	22900	22200	29300	15800	22550	22603.75	8.48	0	4151	24250	23400	22700	21850	21150	23050	21500	239	6750	500	16680	50	1	47892539	10872	-412.73	14.67	12	0.84	-55.00	1547.00	30500	20240313	-25.57	15370	20231024	47.69	30500	-25.57	20240313	18960	19.73	20240208	30500	-25.57	20240313	15370	47.69	20231024	3.71	N	298380	500	239 억		4063421	N	N	5338	N	00	N
118	20240409	120944	57	100.00	KSQ150		제약	N	N	N	N		N	22600	50	2	0.22	8064274550	356809	36.35	22550	22900	22200	29300	15800	22550	22601.11	8.48	0	-4019	24250	23400	22700	21850	21150	23050	21500	239	6750	500	16680	50	1	47892539	10824	-410.91	14.61	12	0.75	-55.00	1547.00	30500	20240313	-25.90	15370	20231024	47.04	30500	-25.90	20240313	18960	19.20	20240208	30500	-25.90	20240313	15370	47.04	20231024	3.71	N	298380	500	239 억		4063421	N	N	5338	N	00	N
119	20240409	110942	57	100.00	KSQ150		제약	N	N	N	N		N	22300	-250	5	-1.11	6427253700	284479	28.98	22550	22900	22200	29300	15800	22550	22593.08	8.48	0	-11500	24250	23400	22700	21850	21150	23050	21500	239	6750	500	16680	50	1	47892539	10680	-405.45	14.41	12	0.59	-55.00	1547.00	30500	20240313	-26.89	15370	20231024	45.09	30500	-26.89	20240313	18960	17.62	20240208	30500	-26.89	20240313	15370	45.09	20231024	3.71	N	298380	500	239 억		4063421	N	N	5338	N	00	N
120	20240409	100935	57	100.00	KSQ150		제약	N	N	N	N		N	22750	200	2	0.89	4668085450	206116	21.00	22550	22900	22200	29300	15800	22550	22647.90	8.48	0	-18643	24250	23400	22700	21850	21150	23050	21500	239	6750	500	16680	50	1	47892539	10896	-413.64	14.71	12	0.43	-55.00	1547.00	30500	20240313	-25.41	15370	20231024	48.02	30500	-25.41	20240313	18960	19.99	20240208	30500	-25.41	20240313	15370	48.02	20231024	3.71	N	298380	500	239 억		4063421	N	N	5338	N	00	N
121	20240409	090954	57	100.00	KSQ150		제약	N	N	N	N		N	22750	200	2	0.89	1119124200	49636	5.06	22550	22850	22200	29300	15800	22550	22546.62	8.48	0	-5282	24250	23400	22700	21850	21150	23050	21500	239	6750	500	16680	50	1	47892539	10896	-413.64	14.71	12	0.10	-55.00	1547.00	30500	20240313	-25.41	15370	20231024	48.02	30500	-25.41	20240313	18960	19.99	20240208	30500	-25.41	20240313	15370	48.02	20231024	3.71	N	298380	500	239 억		4063421	N	N	5338	N	00	N
122	20240408	160935	57	100.00	KSQ150		제약	N	N	N	N		N	22550	-900	5	-3.84	21942258300	974227	158.24	23550	23550	22000	30450	16450	23450	22521.85	8.00	0	121909	24816	24132	23666	22982	22516	23900	22750	239	7000	500	17350	50	1	47892539	10800	-410.00	14.58	12	2.03	-55.00	1547.00	30500	20240313	-26.07	15370	20231024	46.71	30500	-26.07	20240313	18960	18.93	20240208	30500	-26.07	20240313	15370	46.71	20231024	3.72	N	298380	500	239 억		3832131	N	N	5338	N	00	N
123	20240408	150943	57	100.00	KSQ150		제약	N	N	N	N		N	22550	-900	5	-3.84	21136105050	938492	152.43	23550	23550	22000	30450	16450	23450	22520.47	8.00	0	112203	24816	24132	23666	22982	22516	23900	22750	239	7000	500	17350	50	1	47892539	10800	-410.00	14.58	12	1.96	-55.00	1547.00	30500	20240313	-26.07	15370	20231024	46.71	30500	-26.07	20240313	18960	18.93	20240208	30500	-26.07	20240313	15370	46.71	20231024	3.72	N	298380	500	239 억		3832131	N	N	3065	N	00	N
124	20240408	140942	57	100.00	KSQ150		제약	N	N	N	N		N	22550	-900	5	-3.84	19289491200	856780	139.16	23550	23550	22000	30450	16450	23450	22512.97	8.00	0	101134	24816	24132	23666	22982	22516	23900	22750	239	7000	500	17350	50	1	47892539	10800	-410.00	14.58	12	1.79	-55.00	1547.00	30500	20240313	-26.07	15370	20231024	46.71	30500	-26.07	20240313	18960	18.93	20240208	30500	-26.07	20240313	15370	46.71	20231024	3.72	N	298380	500	239 억		3832131	N	N	3065	N	00	N
125	20240408	130936	57	100.00	KSQ150		제약	N	N	N	N		N	22600	-850	5	-3.62	16948942950	753220	122.34	23550	23550	22000	30450	16450	23450	22500.87	8.00	0	94642	24816	24132	23666	22982	22516	23900	22750	239	7000	500	17350	50	1	47892539	10824	-410.91	14.61	12	1.57	-55.00	1547.00	30500	20240313	-25.90	15370	20231024	47.04	30500	-25.90	20240313	18960	19.20	20240208	30500	-25.90	20240313	15370	47.04	20231024	3.72	N	298380	500	239 억		3832131	N	N	3065	N	00	N
126	20240408	120943	57	100.00	KSQ150		제약	N	N	N	N		N	22500	-950	5	-4.05	15469172400	687644	111.69	23550	23550	22000	30450	16450	23450	22494.68	8.00	0	88460	24816	24132	23666	22982	22516	23900	22750	239	7000	500	17350	50	1	47892539	10776	-409.09	14.54	12	1.44	-55.00	1547.00	30500	20240313	-26.23	15370	20231024	46.39	30500	-26.23	20240313	18960	18.67	20240208	30500	-26.23	20240313	15370	46.39	20231024	3.72	N	298380	500	239 억		3832131	N	N	3065	N	00	N
127	20240408	110945	57	100.00	KSQ150		제약	N	N	N	N		N	22250	-1200	5	-5.12	13520629800	600516	97.54	23550	23550	22000	30450	16450	23450	22513.64	8.00	0	72997	24816	24132	23666	22982	22516	23900	22750	239	7000	500	17350	50	1	47892539	10656	-404.55	14.38	12	1.25	-55.00	1547.00	30500	20240313	-27.05	15370	20231024	44.76	30500	-27.05	20240313	18960	17.35	20240208	30500	-27.05	20240313	15370	44.76	20231024	3.72	N	298380	500	239 억		3832131	N	N	3065	N	00	N
128	20240408	100932	57	100.00	KSQ150		제약	N	N	N	N		N	22400	-1050	5	-4.48	9216590150	406586	66.04	23550	23550	22150	30450	16450	23450	22666.54	8.00	0	41798	24816	24132	23666	22982	22516	23900	22750	239	7000	500	17350	50	1	47892539	10728	-407.27	14.48	12	0.85	-55.00	1547.00	30500	20240313	-26.56	15370	20231024	45.74	30500	-26.56	20240313	18960	18.14	20240208	30500	-26.56	20240313	15370	45.74	20231024	3.72	N	298380	500	239 억		3832131	N	N	3065	N	00	N
129	20240408	090943	57	100.00	KSQ150		제약	N	N	N	N		N	23000	-450	5	-1.92	2071105000	89837	14.59	23550	23550	22800	30450	16450	23450	23050.10	8.00	0	20763	24816	24132	23666	22982	22516	23900	22750	239	7000	500	17350	50	1	47892539	11015	-418.18	14.87	12	0.19	-55.00	1547.00	30500	20240313	-24.59	15370	20231024	49.64	30500	-24.59	20240313	18960	21.31	20240208	30500	-24.59	20240313	15370	49.64	20231024	3.72	N	298380	500	239 억		3832131	N	N	3065	N	00	N
130	20240405	160939	57	100.00	KSQ150		제약	N	N	N	N		N	23450	-650	5	-2.70	14342014150	607018	78.29	23600	24350	23200	31300	16900	24100	23627.27	7.85	0	7214	25733	24916	24433	23616	23133	24675	23375	239	7200	500	17830	50	1	47892539	11231	-426.36	15.16	12	1.27	-55.00	1547.00	30500	20240313	-23.11	15370	20231024	52.57	30500	-23.11	20240313	18960	23.68	20240208	30500	-23.11	20240313	15370	52.57	20231024	3.77	N	298380	500	239 억		3760299	N	N	3065	N	00	N
131	20240405	150935	57	100.00	KSQ150		제약	N	N	N	N		N	23550	-550	5	-2.28	13795615800	583742	75.28	23600	24350	23200	31300	16900	24100	23633.06	7.85	0	10800	25733	24916	24433	23616	23133	24675	23375	239	7200	500	17830	50	1	47892539	11279	-428.18	15.22	12	1.22	-55.00	1547.00	30500	20240313	-22.79	15370	20231024	53.22	30500	-22.79	20240313	18960	24.21	20240208	30500	-22.79	20240313	15370	53.22	20231024	3.77	N	298380	500	239 억		3760299	N	N	715	N	00	N
132	20240405	140934	57	100.00	KSQ150		제약	N	N	N	N		N	23600	-500	5	-2.07	10674795250	450075	58.04	23600	24350	23350	31300	16900	24100	23717.80	7.85	0	24020	25733	24916	24433	23616	23133	24675	23375	239	7200	500	17830	50	1	47892539	11303	-429.09	15.26	12	0.94	-55.00	1547.00	30500	20240313	-22.62	15370	20231024	53.55	30500	-22.62	20240313	18960	24.47	20240208	30500	-22.62	20240313	15370	53.55	20231024	3.77	N	298380	500	239 억		3760299	N	N	715	N	00	N
133	20240405	130930	57	100.00	KSQ150		제약	N	N	N	N		N	23550	-550	5	-2.28	9007987400	379190	48.90	23600	24350	23350	31300	16900	24100	23755.85	7.85	0	10602	25733	24916	24433	23616	23133	24675	23375	239	7200	500	17830	50	1	47892539	11279	-428.18	15.22	12	0.79	-55.00	1547.00	30500	20240313	-22.79	15370	20231024	53.22	30500	-22.79	20240313	18960	24.21	20240208	30500	-22.79	20240313	15370	53.22	20231024	3.77	N	298380	500	239 억		3760299	N	N	715	N	00	N
134	20240405	120934	57	100.00	KSQ150		제약	N	N	N	N		N	23550	-550	5	-2.28	7602912550	319377	41.19	23600	24350	23500	31300	16900	24100	23805.43	7.85	0	3206	25733	24916	24433	23616	23133	24675	23375	239	7200	500	17830	50	1	47892539	11279	-428.18	15.22	12	0.67	-55.00	1547.00	30500	20240313	-22.79	15370	20231024	53.22	30500	-22.79	20240313	18960	24.21	20240208	30500	-22.79	20240313	15370	53.22	20231024	3.77	N	298380	500	239 억		3760299	N	N	715	N	00	N
135	20240405	110941	57	100.00	KSQ150		제약	N	N	N	N		N	23650	-450	5	-1.87	6200116000	259938	33.52	23600	24350	23550	31300	16900	24100	23852.27	7.85	0	-6797	25733	24916	24433	23616	23133	24675	23375	239	7200	500	17830	50	1	47892539	11327	-430.00	15.29	12	0.54	-55.00	1547.00	30500	20240313	-22.46	15370	20231024	53.87	30500	-22.46	20240313	18960	24.74	20240208	30500	-22.46	20240313	15370	53.87	20231024	3.77	N	298380	500	239 억		3760299	N	N	715	N	00	N
136	20240405	100817	57	100.00	KSQ150		제약	N	N	N	N		N	23850	-250	5	-1.04	4321354900	180692	23.30	23600	24350	23550	31300	16900	24100	23915.57	7.85	0	-3686	25733	24916	24433	23616	23133	24675	23375	239	7200	500	17830	50	1	47892539	11422	-433.64	15.42	12	0.38	-55.00	1547.00	30500	20240313	-21.80	15370	20231024	55.17	30500	-21.80	20240313	18960	25.79	20240208	30500	-21.80	20240313	15370	55.17	20231024	3.77	N	298380	500	239 억		3760299	N	N	715	N	00	N
137	20240405	090922	57	100.00	KSQ150		제약	N	N	N	N		N	23750	-350	5	-1.45	1304257650	55087	7.10	23600	23900	23550	31300	16900	24100	23676.18	7.85	0	17831	25733	24916	24433	23616	23133	24675	23375	239	7200	500	17830	50	1	47892539	11374	-431.82	15.35	12	0.12	-55.00	1547.00	30500	20240313	-22.13	15370	20231024	54.52	30500	-22.13	20240313	18960	25.26	20240208	30500	-22.13	20240313	15370	54.52	20231024	3.77	N	298380	500	239 억		3760299	N	N	715	N	00	N
138	20240404	160920	57	100.00	KSQ150		제약	N	N	N	N		N	24100	-750	5	-3.02	18714840300	770216	102.54	25150	25250	23950	32300	17400	24850	24298.13	7.65	0	75440	25883	25366	24933	24416	23983	25625	24675	239	7450	500	18380	50	1	47892539	11542	-438.18	15.58	12	1.61	-55.00	1547.00	30500	20240313	-20.98	15370	20231024	56.80	30500	-20.98	20240313	18960	27.11	20240208	30500	-20.98	20240313	15370	56.80	20231024	3.76	N	298380	500	239 억		3666067	N	N	715	N	00	N
139	20240404	150919	57	100.00	KSQ150		제약	N	N	N	N		N	24050	-800	5	-3.22	18000843100	740523	98.59	25150	25250	23950	32300	17400	24850	24308.20	7.65	0	69754	25883	25366	24933	24416	23983	25625	24675	239	7450	500	18380	50	1	47892539	11518	-437.27	15.55	12	1.55	-55.00	1547.00	30500	20240313	-21.15	15370	20231024	56.47	30500	-21.15	20240313	18960	26.85	20240208	30500	-21.15	20240313	15370	56.47	20231024	3.76	N	298380	500	239 억		3666067	N	N	2765	N	00	N
140	20240404	140924	57	100.00	KSQ150		제약	N	N	N	N		N	24250	-600	5	-2.41	14770683300	606227	80.71	25150	25250	24000	32300	17400	24850	24364.85	7.65	0	53940	25883	25366	24933	24416	23983	25625	24675	239	7450	500	18380	50	1	47892539	11614	-440.91	15.68	12	1.27	-55.00	1547.00	30500	20240313	-20.49	15370	20231024	57.77	30500	-20.49	20240313	18960	27.90	20240208	30500	-20.49	20240313	15370	57.77	20231024	3.76	N	298380	500	239 억		3666067	N	N	2765	N	00	N
141	20240404	130912	57	100.00	KSQ150		제약	N	N	N	N		N	24200	-650	5	-2.62	13112716950	537761	71.59	25150	25250	24000	32300	17400	24850	24383.81	7.65	0	38793	25883	25366	24933	24416	23983	25625	24675	239	7450	500	18380	50	1	47892539	11590	-440.00	15.64	12	1.12	-55.00	1547.00	30500	20240313	-20.66	15370	20231024	57.45	30500	-20.66	20240313	18960	27.64	20240208	30500	-20.66	20240313	15370	57.45	20231024	3.76	N	298380	500	239 억		3666067	N	N	2765	N	00	N
142	20240404	120919	57	100.00	KSQ150		제약	N	N	N	N		N	24250	-600	5	-2.41	11367147250	465393	61.96	25150	25250	24050	32300	17400	24850	24424.73	7.65	0	39436	25883	25366	24933	24416	23983	25625	24675	239	7450	500	18380	50	1	47892539	11614	-440.91	15.68	12	0.97	-55.00	1547.00	30500	20240313	-20.49	15370	20231024	57.77	30500	-20.49	20240313	18960	27.90	20240208	30500	-20.49	20240313	15370	57.77	20231024	3.76	N	298380	500	239 억		3666067	N	N	2765	N	00	N
143	20240404	110921	57	100.00	KSQ150		제약	N	N	N	N		N	24300	-550	5	-2.21	10323541200	422440	56.24	25150	25250	24050	32300	17400	24850	24437.78	7.65	0	44165	25883	25366	24933	24416	23983	25625	24675	239	7450	500	18380	50	1	47892539	11638	-441.82	15.71	12	0.88	-55.00	1547.00	30500	20240313	-20.33	15370	20231024	58.10	30500	-20.33	20240313	18960	28.16	20240208	30500	-20.33	20240313	15370	58.10	20231024	3.76	N	298380	500	239 억		3666067	N	N	2765	N	00	N
144	20240404	100919	57	100.00	KSQ150		제약	N	N	N	N		N	24150	-700	5	-2.82	7832680250	319468	42.53	25150	25250	24100	32300	17400	24850	24517.77	7.65	0	32369	25883	25366	24933	24416	23983	25625	24675	239	7450	500	18380	50	1	47892539	11566	-439.09	15.61	12	0.67	-55.00	1547.00	30500	20240313	-20.82	15370	20231024	57.12	30500	-20.82	20240313	18960	27.37	20240208	30500	-20.82	20240313	15370	57.12	20231024	3.76	N	298380	500	239 억		3666067	N	N	2765	N	00	N
145	20240404	090921	57	100.00	KSQ150		제약	N	N	N	N		N	25100	250	2	1.01	949140500	37806	5.03	25150	25250	24900	32300	17400	24850	25106.33	7.65	0	-6443	25883	25366	24933	24416	23983	25625	24675	239	7450	500	18380	50	1	47892539	12021	-456.36	16.22	12	0.08	-55.00	1547.00	30500	20240313	-17.70	15370	20231024	63.31	30500	-17.70	20240313	18960	32.38	20240208	30500	-17.70	20240313	15370	63.31	20231024	3.76	N	298380	500	239 억		3666067	N	N	2765	N	00	N
146	20240403	160917	57	100.00	KSQ150		제약	N	N	N	N		N	24850	-500	5	-1.97	18489836950	741422	44.45	24800	25450	24500	32950	17750	25350	24938.19	7.61	0	16806	28383	26866	25783	24266	23183	26325	23725	239	7600	500	18750	50	1	47892539	11901	-451.82	16.06	12	1.55	-55.00	1547.00	30500	20240313	-18.52	15370	20231024	61.68	30500	-18.52	20240313	18960	31.07	20240208	30500	-18.52	20240313	15370	61.68	20231024	3.80	N	298380	500	239 억		3643661	N	N	2765	N	00	N
147	20240403	150917	57	100.00	KSQ150		제약	N	N	N	N		N	24850	-500	5	-1.97	17378628500	696622	41.76	24800	25450	24500	32950	17750	25350	24946.79	7.61	0	5924	28383	26866	25783	24266	23183	26325	23725	239	7600	500	18750	50	1	47892539	11901	-451.82	16.06	12	1.45	-55.00	1547.00	30500	20240313	-18.52	15370	20231024	61.68	30500	-18.52	20240313	18960	31.07	20240208	30500	-18.52	20240313	15370	61.68	20231024	3.80	N	298380	500	239 억		3643661	N	N	2323	N	00	N
148	20240403	140908	57	100.00	KSQ150		제약	N	N	N	N		N	25100	-250	5	-0.99	14978915950	600402	36.00	24800	25450	24500	32950	17750	25350	24947.90	7.61	0	6060	28383	26866	25783	24266	23183	26325	23725	239	7600	500	18750	50	1	47892539	12021	-456.36	16.22	12	1.25	-55.00	1547.00	30500	20240313	-17.70	15370	20231024	63.31	30500	-17.70	20240313	18960	32.38	20240208	30500	-17.70	20240313	15370	63.31	20231024	3.80	N	298380	500	239 억		3643661	N	N	2323	N	00	N
149	20240403	130913	57	100.00	KSQ150		제약	N	N	N	N		N	25150	-200	5	-0.79	12524546300	503061	30.16	24800	25400	24500	32950	17750	25350	24896.35	7.61	0	27247	28383	26866	25783	24266	23183	26325	23725	239	7600	500	18750	50	1	47892539	12045	-457.27	16.26	12	1.05	-55.00	1547.00	30500	20240313	-17.54	15370	20231024	63.63	30500	-17.54	20240313	18960	32.65	20240208	30500	-17.54	20240313	15370	63.63	20231024	3.80	N	298380	500	239 억		3643661	N	N	2323	N	00	N
150	20240403	120906	57	100.00	KSQ150		제약	N	N	N	N		N	25050	-300	5	-1.18	11423918850	459267	27.53	24800	25400	24500	32950	17750	25350	24873.86	7.61	0	32650	28383	26866	25783	24266	23183	26325	23725	239	7600	500	18750	50	1	47892539	11997	-455.45	16.19	12	0.96	-55.00	1547.00	30500	20240313	-17.87	15370	20231024	62.98	30500	-17.87	20240313	18960	32.12	20240208	30500	-17.87	20240313	15370	62.98	20231024	3.80	N	298380	500	239 억		3643661	N	N	2323	N	00	N
151	20240403	110914	57	100.00	KSQ150		제약	N	N	N	N		N	24850	-500	5	-1.97	10165964700	408964	24.52	24800	25400	24500	32950	17750	25350	24857.41	7.61	0	36387	28383	26866	25783	24266	23183	26325	23725	239	7600	500	18750	50	1	47892539	11901	-451.82	16.06	12	0.85	-55.00	1547.00	30500	20240313	-18.52	15370	20231024	61.68	30500	-18.52	20240313	18960	31.07	20240208	30500	-18.52	20240313	15370	61.68	20231024	3.80	N	298380	500	239 억		3643661	N	N	2323	N	00	N
152	20240403	100913	57	100.00	KSQ150		제약	N	N	N	N		N	24900	-450	5	-1.78	7978078000	320673	19.23	24800	25400	24500	32950	17750	25350	24878.63	7.61	0	47026	28383	26866	25783	24266	23183	26325	23725	239	7600	500	18750	50	1	47892539	11925	-452.73	16.10	12	0.67	-55.00	1547.00	30500	20240313	-18.36	15370	20231024	62.00	30500	-18.36	20240313	18960	31.33	20240208	30500	-18.36	20240313	15370	62.00	20231024	3.80	N	298380	500	239 억		3643661	N	N	2323	N	00	N
153	20240403	090915	57	100.00	KSQ150		제약	N	N	N	N		N	25000	-350	5	-1.38	1534185900	61088	3.66	24800	25400	24800	32950	17750	25350	25112.94	7.61	0	6264	28383	26866	25783	24266	23183	26325	23725	239	7600	500	18750	50	1	47892539	11973	-454.55	16.16	12	0.13	-55.00	1547.00	30500	20240313	-18.03	15370	20231024	62.65	30500	-18.03	20240313	18960	31.86	20240208	30500	-18.03	20240313	15370	62.65	20231024	3.80	N	298380	500	239 억		3643661	N	N	2323	N	00	N
154	20240402	160900	57	100.00	KSQ150		제약	N	N	N	N		N	25350	-2050	5	-7.48	42581233400	1658662	141.36	27250	27300	24700	35600	19200	27400	25672.58	7.85	0	-188312	28133	27766	27333	26966	26533	27950	27150	239	8200	500	20270	50	1	47892539	12141	-460.91	16.39	12	3.46	-55.00	1547.00	30500	20240313	-16.89	15370	20231024	64.93	30500	-16.89	20240313	18960	33.70	20240208	30500	-16.89	20240313	15370	64.93	20231024	3.81	N	298380	500	239 억		3761061	N	N	2323	N	00	N
155	20240402	150908	57	100.00	KSQ150		제약	N	N	N	N		N	25250	-2150	5	-7.85	41600142100	1619940	138.06	27250	27300	24700	35600	19200	27400	25680.02	7.85	0	-190307	28133	27766	27333	26966	26533	27950	27150	239	8200	500	20270	50	1	47892539	12093	-459.09	16.32	12	3.38	-55.00	1547.00	30500	20240313	-17.21	15370	20231024	64.28	30500	-17.21	20240313	18960	33.18	20240208	30500	-17.21	20240313	15370	64.28	20231024	3.81	N	298380	500	239 억		3761061	N	N	1169	N	00	N
156	20240402	140910	57	100.00	KSQ150		제약	N	N	N	N		N	25300	-2100	5	-7.66	39003277950	1517400	129.33	27250	27300	24700	35600	19200	27400	25703.98	7.85	0	-185929	28133	27766	27333	26966	26533	27950	27150	239	8200	500	20270	50	1	47892539	12117	-460.00	16.35	12	3.17	-55.00	1547.00	30500	20240313	-17.05	15370	20231024	64.61	30500	-17.05	20240313	18960	33.44	20240208	30500	-17.05	20240313	15370	64.61	20231024	3.81	N	298380	500	239 억		3761061	N	N	1169	N	00	N
157	20240402	130856	57	100.00	KSQ150		제약	N	N	N	N		N	25150	-2250	5	-8.21	35747912550	1388957	118.38	27250	27300	24700	35600	19200	27400	25737.19	7.85	0	-190284	28133	27766	27333	26966	26533	27950	27150	239	8200	500	20270	50	1	47892539	12045	-457.27	16.26	12	2.90	-55.00	1547.00	30500	20240313	-17.54	15370	20231024	63.63	30500	-17.54	20240313	18960	32.65	20240208	30500	-17.54	20240313	15370	63.63	20231024	3.81	N	298380	500	239 억		3761061	N	N	1169	N	00	N
158	20240402	120855	57	100.00	KSQ150		제약	N	N	N	N		N	25250	-2150	5	-7.85	33218766100	1288450	109.81	27250	27300	24700	35600	19200	27400	25781.92	7.85	0	-185934	28133	27766	27333	26966	26533	27950	27150	239	8200	500	20270	50	1	47892539	12093	-459.09	16.32	12	2.69	-55.00	1547.00	30500	20240313	-17.21	15370	20231024	64.28	30500	-17.21	20240313	18960	33.18	20240208	30500	-17.21	20240313	15370	64.28	20231024	3.81	N	298380	500	239 억		3761061	N	N	1169	N	00	N
159	20240402	110858	57	100.00	KSQ150		제약	N	N	N	N		N	24750	-2650	5	-9.67	29071007200	1123704	95.77	27250	27300	24700	35600	19200	27400	25870.65	7.85	0	-171846	28133	27766	27333	26966	26533	27950	27150	239	8200	500	20270	50	1	47892539	11853	-450.00	16.00	12	2.35	-55.00	1547.00	30500	20240313	-18.85	15370	20231024	61.03	30500	-18.85	20240313	18960	30.54	20240208	30500	-18.85	20240313	15370	61.03	20231024	3.81	N	298380	500	239 억		3761061	N	N	1169	N	00	N
160	20240402	100900	57	100.00	KSQ150		제약	N	N	N	N		N	25600	-1800	5	-6.57	18636747050	709068	60.43	27250	27300	25550	35600	19200	27400	26283.39	7.85	0	-107343	28133	27766	27333	26966	26533	27950	27150	239	8200	500	20270	50	1	47892539	12260	-465.45	16.55	12	1.48	-55.00	1547.00	30500	20240313	-16.07	15370	20231024	66.56	30500	-16.07	20240313	18960	35.02	20240208	30500	-16.07	20240313	15370	66.56	20231024	3.81	N	298380	500	239 억		3761061	N	N	1169	N	00	N
161	20240402	090858	57	100.00	KSQ150		제약	N	N	N	N		N	26350	-1050	5	-3.83	4695425600	175940	15.00	27250	27300	26300	35600	19200	27400	26687.51	7.85	0	-14961	28133	27766	27333	26966	26533	27950	27150	239	8200	500	20270	50	1	47892539	12620	-479.09	17.03	12	0.37	-55.00	1547.00	30500	20240313	-13.61	15370	20231024	71.44	30500	-13.61	20240313	18960	38.98	20240208	30500	-13.61	20240313	15370	71.44	20231024	3.81	N	298380	500	239 억		3761061	N	N	1169	N	00	N
162	20240401	160857	57	100.00	KSQ150		제약	N	N	N	N		N	27400	300	2	1.11	31817047350	1163718	42.51	27100	27700	26900	35200	19000	27100	27341.29	7.82	0	-62093	28900	28000	26400	25500	23900	28450	25950	239	8100	500	20050	50	1	47892539	13123	-498.18	17.71	12	2.43	-55.00	1547.00	30500	20240313	-10.16	15370	20231024	78.27	30500	-10.16	20240313	18960	44.51	20240208	30500	-10.16	20240313	15370	78.27	20231024	3.86	N	298380	500	239 억		3747231	N	N	1169	N	00	N
163	20240401	150859	57	100.00	KSQ150		제약	N	N	N	N		N	27250	150	2	0.55	30676714000	1122007	40.99	27100	27700	26900	35200	19000	27100	27341.65	7.82	0	-52400	28900	28000	26400	25500	23900	28450	25950	239	8100	500	20050	50	1	47892539	13051	-495.45	17.61	12	2.34	-55.00	1547.00	30500	20240313	-10.66	15370	20231024	77.29	30500	-10.66	20240313	18960	43.72	20240208	30500	-10.66	20240313	15370	77.29	20231024	3.86	N	298380	500	239 억		3747231	N	N	603	N	00	N
164	20240401	140854	57	100.00	KSQ150		제약	N	N	N	N		N	27500	400	2	1.48	27749517700	1015024	37.08	27100	27700	26900	35200	19000	27100	27339.57	7.82	0	-37089	28900	28000	26400	25500	23900	28450	25950	239	8100	500	20050	50	1	47892539	13170	-500.00	17.78	12	2.12	-55.00	1547.00	30500	20240313	-9.84	15370	20231024	78.92	30500	-9.84	20240313	18960	45.04	20240208	30500	-9.84	20240313	15370	78.92	20231024	3.86	N	298380	500	239 억		3747231	N	N	603	N	00	N
165	20240401	130851	57	100.00	KSQ150		제약	N	N	N	N		N	27400	300	2	1.11	25071877500	917379	33.51	27100	27700	26900	35200	19000	27100	27330.75	7.82	0	-21237	28900	28000	26400	25500	23900	28450	25950	239	8100	500	20050	50	1	47892539	13123	-498.18	17.71	12	1.92	-55.00	1547.00	30500	20240313	-10.16	15370	20231024	78.27	30500	-10.16	20240313	18960	44.51	20240208	30500	-10.16	20240313	15370	78.27	20231024	3.86	N	298380	500	239 억		3747231	N	N	603	N	00	N
166	20240401	120858	57	100.00	KSQ150		제약	N	N	N	N		N	27650	550	2	2.03	22243786400	814848	29.77	27100	27650	26900	35200	19000	27100	27298.90	7.82	0	524	28900	28000	26400	25500	23900	28450	25950	239	8100	500	20050	50	1	47892539	13242	-502.73	17.87	12	1.70	-55.00	1547.00	30500	20240313	-9.34	15370	20231024	79.90	30500	-9.34	20240313	18960	45.83	20240208	30500	-9.34	20240313	15370	79.90	20231024	3.86	N	298380	500	239 억		3747231	N	N	603	N	00	N
167	20240401	110857	57	100.00	KSQ150		제약	N	N	N	N		N	27250	150	2	0.55	20108393800	737001	26.92	27100	27650	26900	35200	19000	27100	27284.92	7.82	0	-8576	28900	28000	26400	25500	23900	28450	25950	239	8100	500	20050	50	1	47892539	13051	-495.45	17.61	12	1.54	-55.00	1547.00	30500	20240313	-10.66	15370	20231024	77.29	30500	-10.66	20240313	18960	43.72	20240208	30500	-10.66	20240313	15370	77.29	20231024	3.86	N	298380	500	239 억		3747231	N	N	603	N	00	N
168	20240401	100853	57	100.00	KSQ150		제약	N	N	N	N		N	27500	400	2	1.48	14823472000	543784	19.87	27100	27650	26900	35200	19000	27100	27260.85	7.82	0	-31749	28900	28000	26400	25500	23900	28450	25950	239	8100	500	20050	50	1	47892539	13170	-500.00	17.78	12	1.14	-55.00	1547.00	30500	20240313	-9.84	15370	20231024	78.92	30500	-9.84	20240313	18960	45.04	20240208	30500	-9.84	20240313	15370	78.92	20231024	3.86	N	298380	500	239 억		3747231	N	N	603	N	00	N
169	20240401	090852	57	100.00	KSQ150		제약	N	N	N	N		N	27100	0	3	0.00	5144643450	189211	6.91	27100	27550	26900	35200	19000	27100	27191.61	7.82	0	-14698	28900	28000	26400	25500	23900	28450	25950	239	8100	500	20050	50	1	47892539	12979	-492.73	17.52	12	0.40	-55.00	1547.00	30500	20240313	-11.15	15370	20231024	76.32	30500	-11.15	20240313	18960	42.93	20240208	30500	-11.15	20240313	15370	76.32	20231024	3.86	N	298380	500	239 억		3747231	N	N	603	N	00	N