KissMeData/064550/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	160612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30400	-250	5	-0.82	4843753900	157939	123.03	30700	31200	30200	39800	21500	30650	30668.75	8.08	0	671	31216	30932	30466	30182	29716	31075	30325	129	9150	500	21450	50	1	25810291	7846	-74.15	3.50	12	0.61	-410.00	8674.00	77600	20230508	-60.82	23950	20240228	26.93	36350	-16.37	20240307	23950	26.93	20240228	77600	-60.82	20230508	23950	26.93	20240228	4.59	N	064550	500	129 억		2085201	N	N	476	N	00	N
3	20240430	150622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30700	50	2	0.16	4395025150	143227	111.57	30700	31200	30200	39800	21500	30650	30685.73	8.08	0	-2426	31216	30932	30466	30182	29716	31075	30325	129	9150	500	21450	50	1	25810291	7924	-74.88	3.54	12	0.55	-410.00	8674.00	77600	20230508	-60.44	23950	20240228	28.18	36350	-15.54	20240307	23950	28.18	20240228	77600	-60.44	20230508	23950	28.18	20240228	4.59	N	064550	500	129 억		2085201	N	N	397	N	00	N
4	20240430	140623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30500	-150	5	-0.49	3915450500	127510	99.33	30700	31200	30200	39800	21500	30650	30707.01	8.08	0	-3360	31216	30932	30466	30182	29716	31075	30325	129	9150	500	21450	50	1	25810291	7872	-74.39	3.52	12	0.49	-410.00	8674.00	77600	20230508	-60.70	23950	20240228	27.35	36350	-16.09	20240307	23950	27.35	20240228	77600	-60.70	20230508	23950	27.35	20240228	4.59	N	064550	500	129 억		2085201	N	N	397	N	00	N
5	20240430	130622	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30700	50	2	0.16	3679843950	119803	93.32	30700	31200	30200	39800	21500	30650	30715.79	8.08	0	-726	31216	30932	30466	30182	29716	31075	30325	129	9150	500	21450	50	1	25810291	7924	-74.88	3.54	12	0.46	-410.00	8674.00	77600	20230508	-60.44	23950	20240228	28.18	36350	-15.54	20240307	23950	28.18	20240228	77600	-60.44	20230508	23950	28.18	20240228	4.59	N	064550	500	129 억		2085201	N	N	397	N	00	N
6	20240430	120623	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30450	-200	5	-0.65	3166441800	103046	80.27	30700	31200	30200	39800	21500	30650	30728.43	8.08	0	-5916	31216	30932	30466	30182	29716	31075	30325	129	9150	500	21450	50	1	25810291	7859	-74.27	3.51	12	0.40	-410.00	8674.00	77600	20230508	-60.76	23950	20240228	27.14	36350	-16.23	20240307	23950	27.14	20240228	77600	-60.76	20230508	23950	27.14	20240228	4.59	N	064550	500	129 억		2085201	N	N	397	N	00	N
7	20240430	110621	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30300	-350	5	-1.14	2810027500	91282	71.11	30700	31200	30250	39800	21500	30650	30784.03	8.08	0	-6427	31216	30932	30466	30182	29716	31075	30325	129	9150	500	21450	50	1	25810291	7821	-73.90	3.49	12	0.35	-410.00	8674.00	77600	20230508	-60.95	23950	20240228	26.51	36350	-16.64	20240307	23950	26.51	20240228	77600	-60.95	20230508	23950	26.51	20240228	4.59	N	064550	500	129 억		2085201	N	N	397	N	00	N
8	20240430	100620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30700	50	2	0.16	2025508700	65530	51.05	30700	31200	30600	39800	21500	30650	30909.65	8.08	0	-4393	31216	30932	30466	30182	29716	31075	30325	129	9150	500	21450	50	1	25810291	7924	-74.88	3.54	12	0.25	-410.00	8674.00	77600	20230508	-60.44	23950	20240228	28.18	36350	-15.54	20240307	23950	28.18	20240228	77600	-60.44	20230508	23950	28.18	20240228	4.59	N	064550	500	129 억		2085201	N	N	397	N	00	N
9	20240430	090630	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30800	150	2	0.49	280568100	9117	7.10	30700	30900	30650	39800	21500	30650	30774.21	8.08	0	146	31216	30932	30466	30182	29716	31075	30325	129	9150	500	21450	50	1	25810291	7950	-75.12	3.55	12	0.04	-410.00	8674.00	77600	20230508	-60.31	23950	20240228	28.60	36350	-15.27	20240307	23950	28.60	20240228	77600	-60.31	20230508	23950	28.60	20240228	4.59	N	064550	500	129 억		2085201	N	N	397	N	00	N
10	20240429	160610	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30650	600	2	2.00	3850570800	126188	96.17	30050	30750	30000	39050	21050	30050	30514.33	7.93	0	41728	30916	30482	30166	29732	29416	30325	29575	129	9000	500	21030	50	1	25810291	7911	-74.76	3.53	12	0.49	-410.00	8674.00	77600	20230508	-60.50	23950	20240228	27.97	36350	-15.68	20240307	23950	27.97	20240228	77600	-60.50	20230508	23950	27.97	20240228	4.63	N	064550	500	129 억		2046808	N	N	397	N	00	N
11	20240429	150621	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30650	600	2	2.00	3522856350	115492	88.02	30050	30750	30000	39050	21050	30050	30503.03	7.93	0	36213	30916	30482	30166	29732	29416	30325	29575	129	9000	500	21030	50	1	25810291	7911	-74.76	3.53	12	0.45	-410.00	8674.00	77600	20230508	-60.50	23950	20240228	27.97	36350	-15.68	20240307	23950	27.97	20240228	77600	-60.50	20230508	23950	27.97	20240228	4.63	N	064550	500	129 억		2046808	N	N	391	N	00	N
12	20240429	140559	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30600	550	2	1.83	3113137250	102126	77.83	30050	30750	30000	39050	21050	30050	30483.30	7.93	0	31919	30916	30482	30166	29732	29416	30325	29575	129	9000	500	21030	50	1	25810291	7898	-74.63	3.53	12	0.40	-410.00	8674.00	77600	20230508	-60.57	23950	20240228	27.77	36350	-15.82	20240307	23950	27.77	20240228	77600	-60.57	20230508	23950	27.77	20240228	4.63	N	064550	500	129 억		2046808	N	N	391	N	00	N
13	20240429	130621	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30700	650	2	2.16	2796796850	91803	69.96	30050	30750	30000	39050	21050	30050	30465.20	7.93	0	29471	30916	30482	30166	29732	29416	30325	29575	129	9000	500	21030	50	1	25810291	7924	-74.88	3.54	12	0.36	-410.00	8674.00	77600	20230508	-60.44	23950	20240228	28.18	36350	-15.54	20240307	23950	28.18	20240228	77600	-60.44	20230508	23950	28.18	20240228	4.63	N	064550	500	129 억		2046808	N	N	391	N	00	N
14	20240429	120620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30550	500	2	1.66	2174925850	71506	54.50	30050	30600	30000	39050	21050	30050	30415.99	7.93	0	17502	30916	30482	30166	29732	29416	30325	29575	129	9000	500	21030	50	1	25810291	7885	-74.51	3.52	12	0.28	-410.00	8674.00	77600	20230508	-60.63	23950	20240228	27.56	36350	-15.96	20240307	23950	27.56	20240228	77600	-60.63	20230508	23950	27.56	20240228	4.63	N	064550	500	129 억		2046808	N	N	391	N	00	N
15	20240429	110606	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30450	400	2	1.33	1723319150	56709	43.22	30050	30600	30000	39050	21050	30050	30388.81	7.93	0	12477	30916	30482	30166	29732	29416	30325	29575	129	9000	500	21030	50	1	25810291	7859	-74.27	3.51	12	0.22	-410.00	8674.00	77600	20230508	-60.76	23950	20240228	27.14	36350	-16.23	20240307	23950	27.14	20240228	77600	-60.76	20230508	23950	27.14	20240228	4.63	N	064550	500	129 억		2046808	N	N	391	N	00	N
16	20240429	100620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30450	400	2	1.33	1259559650	41468	31.60	30050	30600	30000	39050	21050	30050	30374.26	7.93	0	9040	30916	30482	30166	29732	29416	30325	29575	129	9000	500	21030	50	1	25810291	7859	-74.27	3.51	12	0.16	-410.00	8674.00	77600	20230508	-60.76	23950	20240228	27.14	36350	-16.23	20240307	23950	27.14	20240228	77600	-60.76	20230508	23950	27.14	20240228	4.63	N	064550	500	129 억		2046808	N	N	391	N	00	N
17	20240429	090620	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30150	100	2	0.33	216801550	7193	5.48	30050	30300	30000	39050	21050	30050	30140.63	7.93	0	4307	30916	30482	30166	29732	29416	30325	29575	129	9000	500	21030	50	1	25810291	7782	-73.54	3.48	12	0.03	-410.00	8674.00	77600	20230508	-61.15	23950	20240228	25.89	36350	-17.06	20240307	23950	25.89	20240228	77600	-61.15	20230508	23950	25.89	20240228	4.63	N	064550	500	129 억		2046808	N	N	391	N	00	N
18	20240426	160618	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30050	-50	5	-0.17	3872371600	128479	73.03	30100	30600	29850	39100	21100	30100	30140.57	8.00	0	-12359	31466	30782	30066	29382	28666	31125	29725	129	9000	500	21070	50	1	25810291	7756	-73.29	3.46	12	0.50	-410.00	8674.00	77600	20230508	-61.28	23950	20240228	25.47	36350	-17.33	20240307	23950	25.47	20240228	77600	-61.28	20230508	23950	25.47	20240228	4.59	N	064550	500	129 억		2064308	N	N	391	N	00	N
19	20240426	150619	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30050	-50	5	-0.17	3435820400	113947	64.77	30100	30600	29850	39100	21100	30100	30152.81	8.00	0	-10179	31466	30782	30066	29382	28666	31125	29725	129	9000	500	21070	50	1	25810291	7756	-73.29	3.46	12	0.44	-410.00	8674.00	77600	20230508	-61.28	23950	20240228	25.47	36350	-17.33	20240307	23950	25.47	20240228	77600	-61.28	20230508	23950	25.47	20240228	4.59	N	064550	500	129 억		2064308	N	N	73	N	00	N
20	20240426	140616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30150	50	2	0.17	2957572600	98056	55.74	30100	30600	29850	39100	21100	30100	30162.10	8.00	0	-6436	31466	30782	30066	29382	28666	31125	29725	129	9000	500	21070	50	1	25810291	7782	-73.54	3.48	12	0.38	-410.00	8674.00	77600	20230508	-61.15	23950	20240228	25.89	36350	-17.06	20240307	23950	25.89	20240228	77600	-61.15	20230508	23950	25.89	20240228	4.59	N	064550	500	129 억		2064308	N	N	73	N	00	N
21	20240426	130616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30050	-50	5	-0.17	2631352250	87218	49.58	30100	30600	29850	39100	21100	30100	30169.85	8.00	0	-7201	31466	30782	30066	29382	28666	31125	29725	129	9000	500	21070	50	1	25810291	7756	-73.29	3.46	12	0.34	-410.00	8674.00	77600	20230508	-61.28	23950	20240228	25.47	36350	-17.33	20240307	23950	25.47	20240228	77600	-61.28	20230508	23950	25.47	20240228	4.59	N	064550	500	129 억		2064308	N	N	73	N	00	N
22	20240426	120616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30050	-50	5	-0.17	2513485350	83300	47.35	30100	30600	29850	39100	21100	30100	30173.92	8.00	0	-7581	31466	30782	30066	29382	28666	31125	29725	129	9000	500	21070	50	1	25810291	7756	-73.29	3.46	12	0.32	-410.00	8674.00	77600	20230508	-61.28	23950	20240228	25.47	36350	-17.33	20240307	23950	25.47	20240228	77600	-61.28	20230508	23950	25.47	20240228	4.59	N	064550	500	129 억		2064308	N	N	73	N	00	N
23	20240426	110616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29950	-150	5	-0.50	2283934450	75653	43.00	30100	30600	29850	39100	21100	30100	30189.64	8.00	0	-9473	31466	30782	30066	29382	28666	31125	29725	129	9000	500	21070	50	1	25810291	7730	-73.05	3.45	12	0.29	-410.00	8674.00	77600	20230508	-61.40	23950	20240228	25.05	36350	-17.61	20240307	23950	25.05	20240228	77600	-61.40	20230508	23950	25.05	20240228	4.59	N	064550	500	129 억		2064308	N	N	73	N	00	N
24	20240426	100615	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30150	50	2	0.17	1457885350	48096	27.34	30100	30600	30000	39100	21100	30100	30312.12	8.00	0	-4354	31466	30782	30066	29382	28666	31125	29725	129	9000	500	21070	50	1	25810291	7782	-73.54	3.48	12	0.19	-410.00	8674.00	77600	20230508	-61.15	23950	20240228	25.89	36350	-17.06	20240307	23950	25.89	20240228	77600	-61.15	20230508	23950	25.89	20240228	4.59	N	064550	500	129 억		2064308	N	N	73	N	00	N
25	20240426	090618	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30200	100	2	0.33	179839650	5965	3.39	30100	30300	30000	39100	21100	30100	30149.39	8.00	0	1081	31466	30782	30066	29382	28666	31125	29725	129	9000	500	21070	50	1	25810291	7795	-73.66	3.48	12	0.02	-410.00	8674.00	77600	20230508	-61.08	23950	20240228	26.10	36350	-16.92	20240307	23950	26.10	20240228	77600	-61.08	20230508	23950	26.10	20240228	4.59	N	064550	500	129 억		2064308	N	N	73	N	00	N
26	20240425	160612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30100	200	2	0.67	5300067750	174972	104.04	29400	30750	29350	38850	20950	29900	30291.08	7.92	0	20229	30566	30232	29866	29532	29166	30050	29350	129	8950	500	20930	50	1	25810291	7769	-73.41	3.47	12	0.68	-410.00	8674.00	77600	20230508	-61.21	23950	20240228	25.68	36350	-17.19	20240307	23950	25.68	20240228	77600	-61.21	20230508	23950	25.68	20240228	4.56	N	064550	500	129 억		2042964	N	N	73	N	00	N
27	20240425	150616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30100	200	2	0.67	5004363650	165135	98.19	29400	30750	29350	38850	20950	29900	30304.68	7.92	0	18087	30566	30232	29866	29532	29166	30050	29350	129	8950	500	20930	50	1	25810291	7769	-73.41	3.47	12	0.64	-410.00	8674.00	77600	20230508	-61.21	23950	20240228	25.68	36350	-17.19	20240307	23950	25.68	20240228	77600	-61.21	20230508	23950	25.68	20240228	4.56	N	064550	500	129 억		2042964	N	N	152	N	00	N
28	20240425	140613	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30350	450	2	1.51	4314799350	142314	84.62	29400	30750	29350	38850	20950	29900	30318.87	7.92	0	17267	30566	30232	29866	29532	29166	30050	29350	129	8950	500	20930	50	1	25810291	7833	-74.02	3.50	12	0.55	-410.00	8674.00	77600	20230508	-60.89	23950	20240228	26.72	36350	-16.51	20240307	23950	26.72	20240228	77600	-60.89	20230508	23950	26.72	20240228	4.56	N	064550	500	129 억		2042964	N	N	152	N	00	N
29	20240425	130616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30200	300	2	1.00	4063953000	134040	79.70	29400	30750	29350	38850	20950	29900	30318.96	7.92	0	15358	30566	30232	29866	29532	29166	30050	29350	129	8950	500	20930	50	1	25810291	7795	-73.66	3.48	12	0.52	-410.00	8674.00	77600	20230508	-61.08	23950	20240228	26.10	36350	-16.92	20240307	23950	26.10	20240228	77600	-61.08	20230508	23950	26.10	20240228	4.56	N	064550	500	129 억		2042964	N	N	152	N	00	N
30	20240425	120612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30450	550	2	1.84	3760750900	124030	73.75	29400	30750	29350	38850	20950	29900	30321.30	7.92	0	14228	30566	30232	29866	29532	29166	30050	29350	129	8950	500	20930	50	1	25810291	7859	-74.27	3.51	12	0.48	-410.00	8674.00	77600	20230508	-60.76	23950	20240228	27.14	36350	-16.23	20240307	23950	27.14	20240228	77600	-60.76	20230508	23950	27.14	20240228	4.56	N	064550	500	129 억		2042964	N	N	152	N	00	N
31	20240425	110614	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30350	450	2	1.51	3217291750	106175	63.13	29400	30750	29350	38850	20950	29900	30301.78	7.92	0	12779	30566	30232	29866	29532	29166	30050	29350	129	8950	500	20930	50	1	25810291	7833	-74.02	3.50	12	0.41	-410.00	8674.00	77600	20230508	-60.89	23950	20240228	26.72	36350	-16.51	20240307	23950	26.72	20240228	77600	-60.89	20230508	23950	26.72	20240228	4.56	N	064550	500	129 억		2042964	N	N	152	N	00	N
32	20240425	100613	55	30.00	KSQ150		제약	N	N	N	Y	40	N	30500	600	2	2.01	2127211500	70402	41.86	29400	30650	29350	38850	20950	29900	30215.21	7.92	0	9099	30566	30232	29866	29532	29166	30050	29350	129	8950	500	20930	50	1	25810291	7872	-74.39	3.52	12	0.27	-410.00	8674.00	77600	20230508	-60.70	23950	20240228	27.35	36350	-16.09	20240307	23950	27.35	20240228	77600	-60.70	20230508	23950	27.35	20240228	4.56	N	064550	500	129 억		2042964	N	N	152	N	00	N
33	20240425	090616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29900	0	3	0.00	246904250	8350	4.96	29400	29900	29350	38850	20950	29900	29569.37	7.92	0	962	30566	30232	29866	29532	29166	30050	29350	129	8950	500	20930	50	1	25810291	7717	-72.93	3.45	12	0.03	-410.00	8674.00	77600	20230508	-61.47	23950	20240228	24.84	36350	-17.74	20240307	23950	24.84	20240228	77600	-61.47	20230508	23950	24.84	20240228	4.56	N	064550	500	129 억		2042964	N	N	152	N	00	N
34	20240424	160608	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29900	50	2	0.17	4959573800	166310	55.04	30150	30200	29500	38800	20900	29850	29821.14	7.90	0	1818	31183	30516	29283	28616	27383	30850	28950	129	8950	500	20890	50	1	25810291	7717	-72.93	3.45	12	0.64	-410.00	8674.00	77600	20230508	-61.47	23950	20240228	24.84	36350	-17.74	20240307	23950	24.84	20240228	77600	-61.47	20230508	23950	24.84	20240228	4.59	N	064550	500	129 억		2038873	N	N	152	N	00	N
35	20240424	150612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29950	100	2	0.34	4747481100	159224	52.70	30150	30200	29500	38800	20900	29850	29816.36	7.90	0	1713	31183	30516	29283	28616	27383	30850	28950	129	8950	500	20890	50	1	25810291	7730	-73.05	3.45	12	0.62	-410.00	8674.00	77600	20230508	-61.40	23950	20240228	25.05	36350	-17.61	20240307	23950	25.05	20240228	77600	-61.40	20230508	23950	25.05	20240228	4.59	N	064550	500	129 억		2038873	N	N	147	N	00	N
36	20240424	140611	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29850	0	3	0.00	4247560500	142514	47.17	30150	30200	29500	38800	20900	29850	29804.51	7.90	0	686	31183	30516	29283	28616	27383	30850	28950	129	8950	500	20890	50	1	25810291	7704	-72.80	3.44	12	0.55	-410.00	8674.00	77600	20230508	-61.53	23950	20240228	24.63	36350	-17.88	20240307	23950	24.63	20240228	77600	-61.53	20230508	23950	24.63	20240228	4.59	N	064550	500	129 억		2038873	N	N	147	N	00	N
37	20240424	130616	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29850	0	3	0.00	3634507950	122018	40.38	30150	30200	29500	38800	20900	29850	29786.65	7.90	0	-2342	31183	30516	29283	28616	27383	30850	28950	129	8950	500	20890	50	1	25810291	7704	-72.80	3.44	12	0.47	-410.00	8674.00	77600	20230508	-61.53	23950	20240228	24.63	36350	-17.88	20240307	23950	24.63	20240228	77600	-61.53	20230508	23950	24.63	20240228	4.59	N	064550	500	129 억		2038873	N	N	147	N	00	N
38	20240424	120612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29750	-100	5	-0.34	3025530900	101592	33.62	30150	30200	29500	38800	20900	29850	29781.19	7.90	0	-14421	31183	30516	29283	28616	27383	30850	28950	129	8950	500	20890	50	1	25810291	7679	-72.56	3.43	12	0.39	-410.00	8674.00	77600	20230508	-61.66	23950	20240228	24.22	36350	-18.16	20240307	23950	24.22	20240228	77600	-61.66	20230508	23950	24.22	20240228	4.59	N	064550	500	129 억		2038873	N	N	147	N	00	N
39	20240424	110610	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29700	-150	5	-0.50	2699040250	90579	29.98	30150	30200	29500	38800	20900	29850	29797.63	7.90	0	-12405	31183	30516	29283	28616	27383	30850	28950	129	8950	500	20890	50	1	25810291	7666	-72.44	3.42	12	0.35	-410.00	8674.00	77600	20230508	-61.73	23950	20240228	24.01	36350	-18.29	20240307	23950	24.01	20240228	77600	-61.73	20230508	23950	24.01	20240228	4.59	N	064550	500	129 억		2038873	N	N	147	N	00	N
40	20240424	100610	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29700	-150	5	-0.50	2193756150	73571	24.35	30150	30200	29500	38800	20900	29850	29818.21	7.90	0	-5059	31183	30516	29283	28616	27383	30850	28950	129	8950	500	20890	50	1	25810291	7666	-72.44	3.42	12	0.29	-410.00	8674.00	77600	20230508	-61.73	23950	20240228	24.01	36350	-18.29	20240307	23950	24.01	20240228	77600	-61.73	20230508	23950	24.01	20240228	4.59	N	064550	500	129 억		2038873	N	N	147	N	00	N
41	20240424	090612	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29950	100	2	0.34	746189450	24921	8.25	30150	30200	29700	38800	20900	29850	29942.23	7.90	0	2078	31183	30516	29283	28616	27383	30850	28950	129	8950	500	20890	50	1	25810291	7730	-73.05	3.45	12	0.10	-410.00	8674.00	77600	20230508	-61.40	23950	20240228	25.05	36350	-17.61	20240307	23950	25.05	20240228	77600	-61.40	20230508	23950	25.05	20240228	4.59	N	064550	500	129 억		2038873	N	N	147	N	00	N
42	20240423	160549	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29850	1400	2	4.92	8796273650	299177	132.65	28100	29950	28050	36950	19950	28450	29400.87	7.76	0	27240	29483	28966	28133	27616	26783	29225	27875	129	8500	500	19910	50	1	25810291	7704	-72.80	3.44	12	1.16	-410.00	8674.00	77600	20230508	-61.53	23950	20240228	24.63	36350	-17.88	20240307	23950	24.63	20240228	77600	-61.53	20230508	23950	24.63	20240228	4.65	N	064550	500	129 억		2003834	N	N	147	N	00	N
43	20240423	150609	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29800	1350	2	4.75	8385224150	285376	126.53	28100	29950	28050	36950	19950	28450	29383.07	7.76	0	23955	29483	28966	28133	27616	26783	29225	27875	129	8500	500	19910	50	1	25810291	7691	-72.68	3.44	12	1.11	-410.00	8674.00	77600	20230508	-61.60	23950	20240228	24.43	36350	-18.02	20240307	23950	24.43	20240228	77600	-61.60	20230508	23950	24.43	20240228	4.65	N	064550	500	129 억		2003834	N	N	232	N	00	N
44	20240423	140610	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29700	1250	2	4.39	7102372950	242357	107.46	28100	29950	28050	36950	19950	28450	29305.42	7.76	0	17790	29483	28966	28133	27616	26783	29225	27875	129	8500	500	19910	50	1	25810291	7666	-72.44	3.42	12	0.94	-410.00	8674.00	77600	20230508	-61.73	23950	20240228	24.01	36350	-18.29	20240307	23950	24.01	20240228	77600	-61.73	20230508	23950	24.01	20240228	4.65	N	064550	500	129 억		2003834	N	N	232	N	00	N
45	20240423	130607	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29400	950	2	3.34	6195942200	211718	93.87	28100	29950	28050	36950	19950	28450	29265.07	7.76	0	8837	29483	28966	28133	27616	26783	29225	27875	129	8500	500	19910	50	1	25810291	7588	-71.71	3.39	12	0.82	-410.00	8674.00	77600	20230508	-62.11	23950	20240228	22.76	36350	-19.12	20240307	23950	22.76	20240228	77600	-62.11	20230508	23950	22.76	20240228	4.65	N	064550	500	129 억		2003834	N	N	232	N	00	N
46	20240423	120607	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29350	900	2	3.16	5719982100	195515	86.69	28100	29950	28050	36950	19950	28450	29255.98	7.76	0	6036	29483	28966	28133	27616	26783	29225	27875	129	8500	500	19910	50	1	25810291	7575	-71.59	3.38	12	0.76	-410.00	8674.00	77600	20230508	-62.18	23950	20240228	22.55	36350	-19.26	20240307	23950	22.55	20240228	77600	-62.18	20230508	23950	22.55	20240228	4.65	N	064550	500	129 억		2003834	N	N	232	N	00	N
47	20240423	110609	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29450	1000	2	3.51	4845735950	165752	73.49	28100	29950	28050	36950	19950	28450	29234.86	7.76	0	10178	29483	28966	28133	27616	26783	29225	27875	129	8500	500	19910	50	1	25810291	7601	-71.83	3.40	12	0.64	-410.00	8674.00	77600	20230508	-62.05	23950	20240228	22.96	36350	-18.98	20240307	23950	22.96	20240228	77600	-62.05	20230508	23950	22.96	20240228	4.65	N	064550	500	129 억		2003834	N	N	232	N	00	N
48	20240423	100608	55	30.00	KSQ150		제약	N	N	N	Y	40	N	29150	700	2	2.46	2164813150	75071	33.29	28100	29300	28050	36950	19950	28450	28836.88	7.76	0	4762	29483	28966	28133	27616	26783	29225	27875	129	8500	500	19910	50	1	25810291	7524	-71.10	3.36	12	0.29	-410.00	8674.00	77600	20230508	-62.44	23950	20240228	21.71	36350	-19.81	20240307	23950	21.71	20240228	77600	-62.44	20230508	23950	21.71	20240228	4.65	N	064550	500	129 억		2003834	N	N	232	N	00	N
49	20240423	090609	55	30.00	KSQ150		제약	N	N	N	Y	40	N	28550	100	2	0.35	330648500	11722	5.20	28100	28600	28050	36950	19950	28450	28207.52	7.76	0	2645	29483	28966	28133	27616	26783	29225	27875	129	8500	500	19910	50	1	25810291	7369	-69.63	3.29	12	0.05	-410.00	8674.00	77600	20230508	-63.21	23950	20240228	19.21	36350	-21.46	20240307	23950	19.21	20240228	77600	-63.21	20230508	23950	19.21	20240228	4.65	N	064550	500	129 억		2003834	N	N	232	N	00	N
50	20240422	160607	55	30.00	KSQ150		제약	N	N	N	Y	40	N	28450	1250	2	4.60	6321445550	223669	124.24	27550	28650	27300	35350	19050	27200	28263.00	7.72	0	18321	28400	27800	27200	26600	26000	28100	26900	129	8150	500	19040	50	1	25810291	7343	-69.39	3.28	12	0.87	-410.00	8674.00	77600	20230508	-63.34	23950	20240228	18.79	36350	-21.73	20240307	23950	18.79	20240228	77600	-63.34	20230508	23950	18.79	20240228	4.65	N	064550	500	129 억		1993386	N	N	232	N	00	N
51	20240422	150606	55	30.00	KSQ150		제약	N	N	N	Y	40	N	28450	1250	2	4.60	5931101550	209950	116.62	27550	28650	27300	35350	19050	27200	28250.61	7.72	0	21501	28400	27800	27200	26600	26000	28100	26900	129	8150	500	19040	50	1	25810291	7343	-69.39	3.28	12	0.81	-410.00	8674.00	77600	20230508	-63.34	23950	20240228	18.79	36350	-21.73	20240307	23950	18.79	20240228	77600	-63.34	20230508	23950	18.79	20240228	4.65	N	064550	500	129 억		1993386	N	N	364	N	00	N
52	20240422	140606	55	30.00	KSQ150		제약	N	N	N	Y	40	N	28250	1050	2	3.86	5440503700	192668	107.02	27550	28650	27300	35350	19050	27200	28238.30	7.72	0	18254	28400	27800	27200	26600	26000	28100	26900	129	8150	500	19040	50	1	25810291	7291	-68.90	3.26	12	0.75	-410.00	8674.00	77600	20230508	-63.60	23950	20240228	17.95	36350	-22.28	20240307	23950	17.95	20240228	77600	-63.60	20230508	23950	17.95	20240228	4.65	N	064550	500	129 억		1993386	N	N	364	N	00	N
53	20240422	130604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	28350	1150	2	4.23	5032384550	178268	99.02	27550	28650	27300	35350	19050	27200	28229.95	7.72	0	18671	28400	27800	27200	26600	26000	28100	26900	129	8150	500	19040	50	1	25810291	7317	-69.15	3.27	12	0.69	-410.00	8674.00	77600	20230508	-63.47	23950	20240228	18.37	36350	-22.01	20240307	23950	18.37	20240228	77600	-63.47	20230508	23950	18.37	20240228	4.65	N	064550	500	129 억		1993386	N	N	364	N	00	N
54	20240422	120604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	28350	1150	2	4.23	4657869150	165107	91.71	27550	28650	27300	35350	19050	27200	28211.88	7.72	0	13525	28400	27800	27200	26600	26000	28100	26900	129	8150	500	19040	50	1	25810291	7317	-69.15	3.27	12	0.64	-410.00	8674.00	77600	20230508	-63.47	23950	20240228	18.37	36350	-22.01	20240307	23950	18.37	20240228	77600	-63.47	20230508	23950	18.37	20240228	4.65	N	064550	500	129 억		1993386	N	N	364	N	00	N
55	20240422	110604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	28400	1200	2	4.41	4326142750	153399	85.21	27550	28650	27300	35350	19050	27200	28202.61	7.72	0	12811	28400	27800	27200	26600	26000	28100	26900	129	8150	500	19040	50	1	25810291	7330	-69.27	3.27	12	0.59	-410.00	8674.00	77600	20230508	-63.40	23950	20240228	18.58	36350	-21.87	20240307	23950	18.58	20240228	77600	-63.40	20230508	23950	18.58	20240228	4.65	N	064550	500	129 억		1993386	N	N	364	N	00	N
56	20240422	100605	55	30.00	KSQ150		제약	N	N	N	Y	40	N	28600	1400	2	5.15	3408427900	121162	67.30	27550	28600	27300	35350	19050	27200	28132.00	7.72	0	12337	28400	27800	27200	26600	26000	28100	26900	129	8150	500	19040	50	1	25810291	7382	-69.76	3.30	12	0.47	-410.00	8674.00	77600	20230508	-63.14	23950	20240228	19.42	36350	-21.32	20240307	23950	19.42	20240228	77600	-63.14	20230508	23950	19.42	20240228	4.65	N	064550	500	129 억		1993386	N	N	364	N	00	N
57	20240422	090605	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27950	750	2	2.76	672048450	24267	13.48	27550	28100	27300	35350	19050	27200	27696.15	7.72	0	3076	28400	27800	27200	26600	26000	28100	26900	129	8150	500	19040	50	1	25810291	7214	-68.17	3.22	12	0.09	-410.00	8674.00	77600	20230508	-63.98	23950	20240228	16.70	36350	-23.11	20240307	23950	16.70	20240228	77600	-63.98	20230508	23950	16.70	20240228	4.65	N	064550	500	129 억		1993386	N	N	364	N	00	N
58	20240419	160539	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27200	-150	5	-0.55	4755646350	175657	245.17	27150	27800	26600	35550	19150	27350	27072.88	7.71	0	-1587	27750	27550	27350	27150	26950	27450	27050	129	8200	500	19140	50	1	25810291	7020	-66.34	3.14	12	0.68	-410.00	8674.00	77600	20230508	-64.95	23950	20240228	13.57	36350	-25.17	20240307	23950	13.57	20240228	77600	-64.95	20230508	23950	13.57	20240228	4.63	N	064550	500	129 억		1990894	N	N	364	N	00	N
59	20240419	150544	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27200	-150	5	-0.55	4517294150	166896	232.95	27150	27800	26600	35550	19150	27350	27066.52	7.71	0	-153	27750	27550	27350	27150	26950	27450	27050	129	8200	500	19140	50	1	25810291	7020	-66.34	3.14	12	0.65	-410.00	8674.00	77600	20230508	-64.95	23950	20240228	13.57	36350	-25.17	20240307	23950	13.57	20240228	77600	-64.95	20230508	23950	13.57	20240228	4.63	N	064550	500	129 억		1990894	N	N	274	N	00	N
60	20240419	140539	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27200	-150	5	-0.55	4043209400	149455	208.60	27150	27800	26600	35550	19150	27350	27053.02	7.71	0	298	27750	27550	27350	27150	26950	27450	27050	129	8200	500	19140	50	1	25810291	7020	-66.34	3.14	12	0.58	-410.00	8674.00	77600	20230508	-64.95	23950	20240228	13.57	36350	-25.17	20240307	23950	13.57	20240228	77600	-64.95	20230508	23950	13.57	20240228	4.63	N	064550	500	129 억		1990894	N	N	274	N	00	N
61	20240419	130540	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27050	-300	5	-1.10	3639066000	134593	187.86	27150	27800	26600	35550	19150	27350	27037.56	7.71	0	2789	27750	27550	27350	27150	26950	27450	27050	129	8200	500	19140	50	1	25810291	6982	-65.98	3.12	12	0.52	-410.00	8674.00	77600	20230508	-65.14	23950	20240228	12.94	36350	-25.58	20240307	23950	12.94	20240228	77600	-65.14	20230508	23950	12.94	20240228	4.63	N	064550	500	129 억		1990894	N	N	274	N	00	N
62	20240419	120537	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26850	-500	5	-1.83	3214614300	118822	165.85	27150	27800	26600	35550	19150	27350	27054.03	7.71	0	-121	27750	27550	27350	27150	26950	27450	27050	129	8200	500	19140	50	1	25810291	6930	-65.49	3.10	12	0.46	-410.00	8674.00	77600	20230508	-65.40	23950	20240228	12.11	36350	-26.13	20240307	23950	12.11	20240228	77600	-65.40	20230508	23950	12.11	20240228	4.63	N	064550	500	129 억		1990894	N	N	274	N	00	N
63	20240419	110543	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26800	-550	5	-2.01	2429302600	89456	124.86	27150	27800	26700	35550	19150	27350	27156.40	7.71	0	-4914	27750	27550	27350	27150	26950	27450	27050	129	8200	500	19140	50	1	25810291	6917	-65.37	3.09	12	0.35	-410.00	8674.00	77600	20230508	-65.46	23950	20240228	11.90	36350	-26.27	20240307	23950	11.90	20240228	77600	-65.46	20230508	23950	11.90	20240228	4.63	N	064550	500	129 억		1990894	N	N	274	N	00	N
64	20240419	100542	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27500	150	2	0.55	1346482300	49357	68.89	27150	27800	26850	35550	19150	27350	27280.47	7.71	0	-4427	27750	27550	27350	27150	26950	27450	27050	129	8200	500	19140	50	1	25810291	7098	-67.07	3.17	12	0.19	-410.00	8674.00	77600	20230508	-64.56	23950	20240228	14.82	36350	-24.35	20240307	23950	14.82	20240228	77600	-64.56	20230508	23950	14.82	20240228	4.63	N	064550	500	129 억		1990894	N	N	274	N	00	N
65	20240419	090538	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27150	-200	5	-0.73	151144550	5568	7.77	27150	27250	27050	35550	19150	27350	27145.21	7.71	0	-2541	27750	27550	27350	27150	26950	27450	27050	129	8200	500	19140	50	1	25810291	7007	-66.22	3.13	12	0.02	-410.00	8674.00	77600	20230508	-65.01	23950	20240228	13.36	36350	-25.31	20240307	23950	13.36	20240228	77600	-65.01	20230508	23950	13.36	20240228	4.63	N	064550	500	129 억		1990894	N	N	274	N	00	N
66	20240418	160536	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27350	250	2	0.92	1864293400	68134	54.89	27450	27550	27150	35200	19000	27100	27362.20	7.74	0	-6577	28033	27566	27083	26616	26133	27800	26850	129	8100	500	18970	50	1	25810291	7059	-66.71	3.15	12	0.26	-410.00	8674.00	77600	20230508	-64.76	23950	20240228	14.20	36350	-24.76	20240307	23950	14.20	20240228	77600	-64.76	20230508	23950	14.20	20240228	4.64	N	064550	500	129 억		1997654	N	N	274	N	00	N
67	20240418	150537	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27300	200	2	0.74	1725171650	63041	50.78	27450	27550	27150	35200	19000	27100	27365.89	7.74	0	-6284	28033	27566	27083	26616	26133	27800	26850	129	8100	500	18970	50	1	25810291	7046	-66.59	3.15	12	0.24	-410.00	8674.00	77600	20230508	-64.82	23950	20240228	13.99	36350	-24.90	20240307	23950	13.99	20240228	77600	-64.82	20230508	23950	13.99	20240228	4.64	N	064550	500	129 억		1997654	N	N	189	N	00	N
68	20240418	140541	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27150	50	2	0.18	1589175150	58048	46.76	27450	27550	27150	35200	19000	27100	27376.94	7.74	0	-4903	28033	27566	27083	26616	26133	27800	26850	129	8100	500	18970	50	1	25810291	7007	-66.22	3.13	12	0.22	-410.00	8674.00	77600	20230508	-65.01	23950	20240228	13.36	36350	-25.31	20240307	23950	13.36	20240228	77600	-65.01	20230508	23950	13.36	20240228	4.64	N	064550	500	129 억		1997654	N	N	189	N	00	N
69	20240418	130538	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27350	250	2	0.92	1352720800	49371	39.77	27450	27550	27200	35200	19000	27100	27399.13	7.74	0	-3632	28033	27566	27083	26616	26133	27800	26850	129	8100	500	18970	50	1	25810291	7059	-66.71	3.15	12	0.19	-410.00	8674.00	77600	20230508	-64.76	23950	20240228	14.20	36350	-24.76	20240307	23950	14.20	20240228	77600	-64.76	20230508	23950	14.20	20240228	4.64	N	064550	500	129 억		1997654	N	N	189	N	00	N
70	20240418	120536	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27400	300	2	1.11	1104015200	40281	32.45	27450	27550	27200	35200	19000	27100	27407.88	7.74	0	-1822	28033	27566	27083	26616	26133	27800	26850	129	8100	500	18970	50	1	25810291	7072	-66.83	3.16	12	0.16	-410.00	8674.00	77600	20230508	-64.69	23950	20240228	14.41	36350	-24.62	20240307	23950	14.41	20240228	77600	-64.69	20230508	23950	14.41	20240228	4.64	N	064550	500	129 억		1997654	N	N	189	N	00	N
71	20240418	110538	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27400	300	2	1.11	939932650	34294	27.63	27450	27550	27200	35200	19000	27100	27408.12	7.74	0	-3219	28033	27566	27083	26616	26133	27800	26850	129	8100	500	18970	50	1	25810291	7072	-66.83	3.16	12	0.13	-410.00	8674.00	77600	20230508	-64.69	23950	20240228	14.41	36350	-24.62	20240307	23950	14.41	20240228	77600	-64.69	20230508	23950	14.41	20240228	4.64	N	064550	500	129 억		1997654	N	N	189	N	00	N
72	20240418	100539	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27300	200	2	0.74	631329900	23053	18.57	27450	27550	27200	35200	19000	27100	27386.08	7.74	0	-1706	28033	27566	27083	26616	26133	27800	26850	129	8100	500	18970	50	1	25810291	7046	-66.59	3.15	12	0.09	-410.00	8674.00	77600	20230508	-64.82	23950	20240228	13.99	36350	-24.90	20240307	23950	13.99	20240228	77600	-64.82	20230508	23950	13.99	20240228	4.64	N	064550	500	129 억		1997654	N	N	189	N	00	N
73	20240418	090537	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27550	450	2	1.66	168214550	6135	4.94	27450	27550	27350	35200	19000	27100	27419.09	7.74	0	716	28033	27566	27083	26616	26133	27800	26850	129	8100	500	18970	50	1	25810291	7111	-67.20	3.18	12	0.02	-410.00	8674.00	77600	20230508	-64.50	23950	20240228	15.03	36350	-24.21	20240307	23950	15.03	20240228	77600	-64.50	20230508	23950	15.03	20240228	4.64	N	064550	500	129 억		1997654	N	N	189	N	00	N
74	20240417	160532	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27100	250	2	0.93	3301820100	121388	144.20	26600	27550	26600	34900	18800	26850	27200.77	7.76	0	-6941	27316	27082	26616	26382	25916	27200	26500	129	8050	500	18790	50	1	25810291	6995	-66.10	3.12	12	0.47	-410.00	8674.00	77600	20230508	-65.08	23950	20240228	13.15	36350	-25.45	20240307	23950	13.15	20240228	77600	-65.08	20230508	23950	13.15	20240228	4.64	N	064550	500	129 억		2003149	N	N	189	N	00	N
75	20240417	150541	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27100	250	2	0.93	3038673700	111670	132.66	26600	27550	26600	34900	18800	26850	27211.35	7.76	0	-7957	27316	27082	26616	26382	25916	27200	26500	129	8050	500	18790	50	1	25810291	6995	-66.10	3.12	12	0.43	-410.00	8674.00	77600	20230508	-65.08	23950	20240228	13.15	36350	-25.45	20240307	23950	13.15	20240228	77600	-65.08	20230508	23950	13.15	20240228	4.64	N	064550	500	129 억		2003149	N	N	265	N	00	N
76	20240417	140537	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27200	350	2	1.30	2647755700	97234	115.51	26600	27550	26600	34900	18800	26850	27230.96	7.76	0	-3877	27316	27082	26616	26382	25916	27200	26500	129	8050	500	18790	50	1	25810291	7020	-66.34	3.14	12	0.38	-410.00	8674.00	77600	20230508	-64.95	23950	20240228	13.57	36350	-25.17	20240307	23950	13.57	20240228	77600	-64.95	20230508	23950	13.57	20240228	4.64	N	064550	500	129 억		2003149	N	N	265	N	00	N
77	20240417	130539	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27400	550	2	2.05	2289589650	84123	99.93	26600	27550	26600	34900	18800	26850	27217.38	7.76	0	-1443	27316	27082	26616	26382	25916	27200	26500	129	8050	500	18790	50	1	25810291	7072	-66.83	3.16	12	0.33	-410.00	8674.00	77600	20230508	-64.69	23950	20240228	14.41	36350	-24.62	20240307	23950	14.41	20240228	77600	-64.69	20230508	23950	14.41	20240228	4.64	N	064550	500	129 억		2003149	N	N	265	N	00	N
78	20240417	120540	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27400	550	2	2.05	2003136600	73670	87.52	26600	27550	26600	34900	18800	26850	27190.90	7.76	0	1144	27316	27082	26616	26382	25916	27200	26500	129	8050	500	18790	50	1	25810291	7072	-66.83	3.16	12	0.29	-410.00	8674.00	77600	20230508	-64.69	23950	20240228	14.41	36350	-24.62	20240307	23950	14.41	20240228	77600	-64.69	20230508	23950	14.41	20240228	4.64	N	064550	500	129 억		2003149	N	N	265	N	00	N
79	20240417	110541	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27250	400	2	1.49	1535350950	56584	67.22	26600	27550	26600	34900	18800	26850	27134.26	7.76	0	-2481	27316	27082	26616	26382	25916	27200	26500	129	8050	500	18790	50	1	25810291	7033	-66.46	3.14	12	0.22	-410.00	8674.00	77600	20230508	-64.88	23950	20240228	13.78	36350	-25.03	20240307	23950	13.78	20240228	77600	-64.88	20230508	23950	13.78	20240228	4.64	N	064550	500	129 억		2003149	N	N	265	N	00	N
80	20240417	100537	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27300	450	2	1.68	1068037350	39386	46.79	26600	27550	26600	34900	18800	26850	27117.52	7.76	0	-1267	27316	27082	26616	26382	25916	27200	26500	129	8050	500	18790	50	1	25810291	7046	-66.59	3.15	12	0.15	-410.00	8674.00	77600	20230508	-64.82	23950	20240228	13.99	36350	-24.90	20240307	23950	13.99	20240228	77600	-64.82	20230508	23950	13.99	20240228	4.64	N	064550	500	129 억		2003149	N	N	265	N	00	N
81	20240417	090534	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26800	-50	5	-0.19	175879400	6573	7.81	26600	26950	26600	34900	18800	26850	26757.15	7.76	0	1074	27316	27082	26616	26382	25916	27200	26500	129	8050	500	18790	50	1	25810291	6917	-65.37	3.09	12	0.03	-410.00	8674.00	77600	20230508	-65.46	23950	20240228	11.90	36350	-26.27	20240307	23950	11.90	20240228	77600	-65.46	20230508	23950	11.90	20240228	4.64	N	064550	500	129 억		2003149	N	N	265	N	00	N
82	20240416	160539	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26850	250	2	0.94	2175440150	81923	83.25	26300	26850	26150	34550	18650	26600	26553.69	7.77	0	3266	27200	26900	26650	26350	26100	26875	26325	129	7950	500	18620	50	1	25810291	6930	-65.49	3.10	12	0.32	-410.00	8674.00	77600	20230508	-65.40	23950	20240228	12.11	36350	-26.13	20240307	23950	12.11	20240228	77600	-65.40	20230508	23950	12.11	20240228	4.68	N	064550	500	129 억		2004413	N	N	265	N	00	N
83	20240416	150535	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26700	100	2	0.38	1907472250	71913	73.08	26300	26850	26150	34550	18650	26600	26524.25	7.77	0	2036	27200	26900	26650	26350	26100	26875	26325	129	7950	500	18620	50	1	25810291	6891	-65.12	3.08	12	0.28	-410.00	8674.00	77600	20230508	-65.59	23950	20240228	11.48	36350	-26.55	20240307	23950	11.48	20240228	77600	-65.59	20230508	23950	11.48	20240228	4.68	N	064550	500	129 억		2004413	N	N	462	N	00	N
84	20240416	140535	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26700	100	2	0.38	1639506900	61865	62.87	26300	26850	26150	34550	18650	26600	26500.65	7.77	0	2077	27200	26900	26650	26350	26100	26875	26325	129	7950	500	18620	50	1	25810291	6891	-65.12	3.08	12	0.24	-410.00	8674.00	77600	20230508	-65.59	23950	20240228	11.48	36350	-26.55	20240307	23950	11.48	20240228	77600	-65.59	20230508	23950	11.48	20240228	4.68	N	064550	500	129 억		2004413	N	N	462	N	00	N
85	20240416	130536	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26450	-150	5	-0.56	1357416850	51274	52.10	26300	26750	26150	34550	18650	26600	26472.68	7.77	0	1240	27200	26900	26650	26350	26100	26875	26325	129	7950	500	18620	50	1	25810291	6827	-64.51	3.05	12	0.20	-410.00	8674.00	77600	20230508	-65.91	23950	20240228	10.44	36350	-27.24	20240307	23950	10.44	20240228	77600	-65.91	20230508	23950	10.44	20240228	4.68	N	064550	500	129 억		2004413	N	N	462	N	00	N
86	20240416	120539	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26500	-100	5	-0.38	1258977050	47552	48.32	26300	26750	26150	34550	18650	26600	26474.62	7.77	0	820	27200	26900	26650	26350	26100	26875	26325	129	7950	500	18620	50	1	25810291	6840	-64.63	3.06	12	0.18	-410.00	8674.00	77600	20230508	-65.85	23950	20240228	10.65	36350	-27.10	20240307	23950	10.65	20240228	77600	-65.85	20230508	23950	10.65	20240228	4.68	N	064550	500	129 억		2004413	N	N	462	N	00	N
87	20240416	110536	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26400	-200	5	-0.75	990596100	37410	38.01	26300	26750	26150	34550	18650	26600	26477.99	7.77	0	-3942	27200	26900	26650	26350	26100	26875	26325	129	7950	500	18620	50	1	25810291	6814	-64.39	3.04	12	0.14	-410.00	8674.00	77600	20230508	-65.98	23950	20240228	10.23	36350	-27.37	20240307	23950	10.23	20240228	77600	-65.98	20230508	23950	10.23	20240228	4.68	N	064550	500	129 억		2004413	N	N	462	N	00	N
88	20240416	100530	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26650	50	2	0.19	646937750	24460	24.86	26300	26750	26150	34550	18650	26600	26446.00	7.77	0	-1936	27200	26900	26650	26350	26100	26875	26325	129	7950	500	18620	50	1	25810291	6878	-65.00	3.07	12	0.09	-410.00	8674.00	77600	20230508	-65.66	23950	20240228	11.27	36350	-26.69	20240307	23950	11.27	20240228	77600	-65.66	20230508	23950	11.27	20240228	4.68	N	064550	500	129 억		2004413	N	N	462	N	00	N
89	20240416	090531	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26250	-350	5	-1.32	149698150	5694	5.79	26300	26350	26150	34550	18650	26600	26264.21	7.77	0	-636	27200	26900	26650	26350	26100	26875	26325	129	7950	500	18620	50	1	25810291	6775	-64.02	3.03	12	0.02	-410.00	8674.00	77600	20230508	-66.17	23950	20240228	9.60	36350	-27.79	20240307	23950	9.60	20240228	77600	-66.17	20230508	23950	9.60	20240228	4.68	N	064550	500	129 억		2004413	N	N	462	N	00	N
90	20240415	160529	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26600	-400	5	-1.48	2579708150	96751	80.97	26600	26950	26400	35100	18900	27000	26663.32	7.75	0	5254	27800	27400	26650	26250	25500	27600	26450	129	8100	500	18900	50	1	25810291	6866	-64.88	3.07	12	0.37	-410.00	8674.00	77600	20230508	-65.72	23950	20240228	11.06	36350	-26.82	20240307	23950	11.06	20240228	77600	-65.72	20230508	23950	11.06	20240228	4.66	N	064550	500	129 억		1999454	N	N	462	N	00	N
91	20240415	150532	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26750	-250	5	-0.93	2347777350	88052	73.69	26600	26950	26400	35100	18900	27000	26663.34	7.75	0	4575	27800	27400	26650	26250	25500	27600	26450	129	8100	500	18900	50	1	25810291	6904	-65.24	3.08	12	0.34	-410.00	8674.00	77600	20230508	-65.53	23950	20240228	11.69	36350	-26.41	20240307	23950	11.69	20240228	77600	-65.53	20230508	23950	11.69	20240228	4.66	N	064550	500	129 억		1999454	N	N	258	N	00	N
92	20240415	140527	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26900	-100	5	-0.37	2100476200	78823	65.97	26600	26950	26400	35100	18900	27000	26647.79	7.75	0	6848	27800	27400	26650	26250	25500	27600	26450	129	8100	500	18900	50	1	25810291	6943	-65.61	3.10	12	0.31	-410.00	8674.00	77600	20230508	-65.34	23950	20240228	12.32	36350	-26.00	20240307	23950	12.32	20240228	77600	-65.34	20230508	23950	12.32	20240228	4.66	N	064550	500	129 억		1999454	N	N	258	N	00	N
93	20240415	130523	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26850	-150	5	-0.56	1961591900	73653	61.64	26600	26950	26400	35100	18900	27000	26632.64	7.75	0	6238	27800	27400	26650	26250	25500	27600	26450	129	8100	500	18900	50	1	25810291	6930	-65.49	3.10	12	0.29	-410.00	8674.00	77600	20230508	-65.40	23950	20240228	12.11	36350	-26.13	20240307	23950	12.11	20240228	77600	-65.40	20230508	23950	12.11	20240228	4.66	N	064550	500	129 억		1999454	N	N	258	N	00	N
94	20240415	120530	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26650	-350	5	-1.30	1573877350	59107	49.47	26600	26950	26400	35100	18900	27000	26627.28	7.75	0	4692	27800	27400	26650	26250	25500	27600	26450	129	8100	500	18900	50	1	25810291	6878	-65.00	3.07	12	0.23	-410.00	8674.00	77600	20230508	-65.66	23950	20240228	11.27	36350	-26.69	20240307	23950	11.27	20240228	77600	-65.66	20230508	23950	11.27	20240228	4.66	N	064550	500	129 억		1999454	N	N	258	N	00	N
95	20240415	110530	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26600	-400	5	-1.48	1476253700	55438	46.40	26600	26950	26400	35100	18900	27000	26628.58	7.75	0	4935	27800	27400	26650	26250	25500	27600	26450	129	8100	500	18900	50	1	25810291	6866	-64.88	3.07	12	0.21	-410.00	8674.00	77600	20230508	-65.72	23950	20240228	11.06	36350	-26.82	20240307	23950	11.06	20240228	77600	-65.72	20230508	23950	11.06	20240228	4.66	N	064550	500	129 억		1999454	N	N	258	N	00	N
96	20240415	100528	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26850	-150	5	-0.56	1250455500	46963	39.30	26600	26950	26400	35100	18900	27000	26626.00	7.75	0	8050	27800	27400	26650	26250	25500	27600	26450	129	8100	500	18900	50	1	25810291	6930	-65.49	3.10	12	0.18	-410.00	8674.00	77600	20230508	-65.40	23950	20240228	12.11	36350	-26.13	20240307	23950	12.11	20240228	77600	-65.40	20230508	23950	12.11	20240228	4.66	N	064550	500	129 억		1999454	N	N	258	N	00	N
97	20240415	090531	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26500	-500	5	-1.85	360832050	13574	11.36	26600	26750	26500	35100	18900	27000	26581.04	7.75	0	-8	27800	27400	26650	26250	25500	27600	26450	129	8100	500	18900	50	1	25810291	6840	-64.63	3.06	12	0.05	-410.00	8674.00	77600	20230508	-65.85	23950	20240228	10.65	36350	-27.10	20240307	23950	10.65	20240228	77600	-65.85	20230508	23950	10.65	20240228	4.66	N	064550	500	129 억		1999454	N	N	258	N	00	N
98	20240412	160528	55	30.00	KSQ150		제약	N	N	N	Y	40	N	27000	900	2	3.45	3135389900	118121	100.65	26050	27050	25900	33900	18300	26100	26543.00	7.70	0	5729	26866	26482	26016	25632	25166	26675	25825	129	7800	500	18270	50	1	25810291	6969	-65.85	3.11	12	0.46	-410.00	8674.00	77600	20230508	-65.21	23950	20240228	12.73	36350	-25.72	20240307	23950	12.73	20240228	77600	-65.21	20230508	23950	12.73	20240228	4.68	N	064550	500	129 억		1986393	N	N	258	N	00	N
99	20240412	150529	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26850	750	2	2.87	2831230600	106831	91.03	26050	26900	25900	33900	18300	26100	26501.96	7.70	0	5306	26866	26482	26016	25632	25166	26675	25825	129	7800	500	18270	50	1	25810291	6930	-65.49	3.10	12	0.41	-410.00	8674.00	77600	20230508	-65.40	23950	20240228	12.11	36350	-26.13	20240307	23950	12.11	20240228	77600	-65.40	20230508	23950	12.11	20240228	4.68	N	064550	500	129 억		1986393	N	N	63	N	00	N
100	20240412	140527	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26500	400	2	1.53	2427581150	91709	78.14	26050	26850	25900	33900	18300	26100	26470.48	7.70	0	1441	26866	26482	26016	25632	25166	26675	25825	129	7800	500	18270	50	1	25810291	6840	-64.63	3.06	12	0.36	-410.00	8674.00	77600	20230508	-65.85	23950	20240228	10.65	36350	-27.10	20240307	23950	10.65	20240228	77600	-65.85	20230508	23950	10.65	20240228	4.68	N	064550	500	129 억		1986393	N	N	63	N	00	N
101	20240412	130523	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26450	350	2	1.34	2179468100	82359	70.18	26050	26850	25900	33900	18300	26100	26463.02	7.70	0	1721	26866	26482	26016	25632	25166	26675	25825	129	7800	500	18270	50	1	25810291	6827	-64.51	3.05	12	0.32	-410.00	8674.00	77600	20230508	-65.91	23950	20240228	10.44	36350	-27.24	20240307	23950	10.44	20240228	77600	-65.91	20230508	23950	10.44	20240228	4.68	N	064550	500	129 억		1986393	N	N	63	N	00	N
102	20240412	120528	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26500	400	2	1.53	1958562050	73994	63.05	26050	26850	25900	33900	18300	26100	26469.20	7.70	0	3995	26866	26482	26016	25632	25166	26675	25825	129	7800	500	18270	50	1	25810291	6840	-64.63	3.06	12	0.29	-410.00	8674.00	77600	20230508	-65.85	23950	20240228	10.65	36350	-27.10	20240307	23950	10.65	20240228	77600	-65.85	20230508	23950	10.65	20240228	4.68	N	064550	500	129 억		1986393	N	N	63	N	00	N
103	20240412	110524	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26700	600	2	2.30	1380845550	52174	44.46	26050	26850	25900	33900	18300	26100	26466.16	7.70	0	7862	26866	26482	26016	25632	25166	26675	25825	129	7800	500	18270	50	1	25810291	6891	-65.12	3.08	12	0.20	-410.00	8674.00	77600	20230508	-65.59	23950	20240228	11.48	36350	-26.55	20240307	23950	11.48	20240228	77600	-65.59	20230508	23950	11.48	20240228	4.68	N	064550	500	129 억		1986393	N	N	63	N	00	N
104	20240412	100525	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26700	600	2	2.30	1077991150	40857	34.81	26050	26800	25900	33900	18300	26100	26384.49	7.70	0	8952	26866	26482	26016	25632	25166	26675	25825	129	7800	500	18270	50	1	25810291	6891	-65.12	3.08	12	0.16	-410.00	8674.00	77600	20230508	-65.59	23950	20240228	11.48	36350	-26.55	20240307	23950	11.48	20240228	77600	-65.59	20230508	23950	11.48	20240228	4.68	N	064550	500	129 억		1986393	N	N	63	N	00	N
105	20240412	090525	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26150	50	2	0.19	90710150	3473	2.96	26050	26300	26050	33900	18300	26100	26118.67	7.70	0	-1072	26866	26482	26016	25632	25166	26675	25825	129	7800	500	18270	50	1	25810291	6749	-63.78	3.01	12	0.01	-410.00	8674.00	77600	20230508	-66.30	23950	20240228	9.19	36350	-28.06	20240307	23950	9.19	20240228	77600	-66.30	20230508	23950	9.19	20240228	4.68	N	064550	500	129 억		1986393	N	N	63	N	00	N
106	20240411	160520	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26100	-50	5	-0.19	2997695800	115155	109.83	25650	26400	25550	33950	18350	26150	26031.76	7.69	0	-10725	26716	26432	26266	25982	25816	26350	25900	129	7800	500	18300	50	1	25810291	6736	-63.66	3.01	12	0.45	-410.00	8674.00	77600	20230508	-66.37	23950	20240228	8.98	36350	-28.20	20240307	23950	8.98	20240228	77600	-66.37	20230508	23950	8.98	20240228	4.71	N	064550	500	129 억		1985124	N	N	63	N	00	N
107	20240411	150528	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26050	-100	5	-0.38	2794247300	107350	102.38	25650	26400	25550	33950	18350	26150	26029.32	7.69	0	-13259	26716	26432	26266	25982	25816	26350	25900	129	7800	500	18300	50	1	25810291	6724	-63.54	3.00	12	0.42	-410.00	8674.00	77600	20230508	-66.43	23950	20240228	8.77	36350	-28.34	20240307	23950	8.77	20240228	77600	-66.43	20230508	23950	8.77	20240228	4.71	N	064550	500	129 억		1985124	N	N	16	N	00	N
108	20240411	140524	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26050	-100	5	-0.38	2279798650	87616	83.56	25650	26400	25550	33950	18350	26150	26020.35	7.69	0	-12110	26716	26432	26266	25982	25816	26350	25900	129	7800	500	18300	50	1	25810291	6724	-63.54	3.00	12	0.34	-410.00	8674.00	77600	20230508	-66.43	23950	20240228	8.77	36350	-28.34	20240307	23950	8.77	20240228	77600	-66.43	20230508	23950	8.77	20240228	4.71	N	064550	500	129 억		1985124	N	N	16	N	00	N
109	20240411	130518	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26200	50	2	0.19	1951306150	75067	71.59	25650	26400	25550	33950	18350	26150	25994.19	7.69	0	-9282	26716	26432	26266	25982	25816	26350	25900	129	7800	500	18300	50	1	25810291	6762	-63.90	3.02	12	0.29	-410.00	8674.00	77600	20230508	-66.24	23950	20240228	9.39	36350	-27.92	20240307	23950	9.39	20240228	77600	-66.24	20230508	23950	9.39	20240228	4.71	N	064550	500	129 억		1985124	N	N	16	N	00	N
110	20240411	120525	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26100	-50	5	-0.19	1750840800	67397	64.28	25650	26400	25550	33950	18350	26150	25978.02	7.69	0	-6014	26716	26432	26266	25982	25816	26350	25900	129	7800	500	18300	50	1	25810291	6736	-63.66	3.01	12	0.26	-410.00	8674.00	77600	20230508	-66.37	23950	20240228	8.98	36350	-28.20	20240307	23950	8.98	20240228	77600	-66.37	20230508	23950	8.98	20240228	4.71	N	064550	500	129 억		1985124	N	N	16	N	00	N
111	20240411	110521	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26200	50	2	0.19	1503810650	57969	55.29	25650	26400	25550	33950	18350	26150	25941.64	7.69	0	-5955	26716	26432	26266	25982	25816	26350	25900	129	7800	500	18300	50	1	25810291	6762	-63.90	3.02	12	0.22	-410.00	8674.00	77600	20230508	-66.24	23950	20240228	9.39	36350	-27.92	20240307	23950	9.39	20240228	77600	-66.24	20230508	23950	9.39	20240228	4.71	N	064550	500	129 억		1985124	N	N	16	N	00	N
112	20240411	100526	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26050	-100	5	-0.38	1144124500	44259	42.21	25650	26300	25550	33950	18350	26150	25850.66	7.69	0	142	26716	26432	26266	25982	25816	26350	25900	129	7800	500	18300	50	1	25810291	6724	-63.54	3.00	12	0.17	-410.00	8674.00	77600	20230508	-66.43	23950	20240228	8.77	36350	-28.34	20240307	23950	8.77	20240228	77600	-66.43	20230508	23950	8.77	20240228	4.71	N	064550	500	129 억		1985124	N	N	16	N	00	N
113	20240411	090522	55	30.00	KSQ150		제약	N	N	N	Y	40	N	25900	-250	5	-0.96	206926100	8011	7.64	25650	26100	25600	33950	18350	26150	25830.25	7.69	0	2831	26716	26432	26266	25982	25816	26350	25900	129	7800	500	18300	50	1	25810291	6685	-63.17	2.99	12	0.03	-410.00	8674.00	77600	20230508	-66.62	23950	20240228	8.14	36350	-28.75	20240307	23950	8.14	20240228	77600	-66.62	20230508	23950	8.14	20240228	4.71	N	064550	500	129 억		1985124	N	N	16	N	00	N
114	20240409	160515	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26150	-200	5	-0.76	2700247400	102794	56.89	26350	26550	26100	34250	18450	26350	26269.25	7.68	0	-2961	27716	27032	26666	25982	25616	26850	25800	129	7900	500	18440	50	1	25810291	6749	-63.78	3.01	12	0.40	-410.00	8674.00	77600	20230508	-66.30	23950	20240228	9.19	36350	-28.06	20240307	23950	9.19	20240228	77600	-66.30	20230508	23950	9.19	20240228	4.74	N	064550	500	129 억		1981139	N	N	16	N	00	N
115	20240409	150517	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26250	-100	5	-0.38	2398898700	91279	50.51	26350	26550	26100	34250	18450	26350	26280.90	7.68	0	-6025	27716	27032	26666	25982	25616	26850	25800	129	7900	500	18440	50	1	25810291	6775	-64.02	3.03	12	0.35	-410.00	8674.00	77600	20230508	-66.17	23950	20240228	9.60	36350	-27.79	20240307	23950	9.60	20240228	77600	-66.17	20230508	23950	9.60	20240228	4.74	N	064550	500	129 억		1981139	N	N	3195	N	00	N
116	20240409	140521	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26350	0	3	0.00	2003415450	76194	42.17	26350	26550	26100	34250	18450	26350	26293.56	7.68	0	-4103	27716	27032	26666	25982	25616	26850	25800	129	7900	500	18440	50	1	25810291	6801	-64.27	3.04	12	0.30	-410.00	8674.00	77600	20230508	-66.04	23950	20240228	10.02	36350	-27.51	20240307	23950	10.02	20240228	77600	-66.04	20230508	23950	10.02	20240228	4.74	N	064550	500	129 억		1981139	N	N	3195	N	00	N
117	20240409	130515	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26350	0	3	0.00	1793926700	68235	37.76	26350	26550	26100	34250	18450	26350	26290.36	7.68	0	-719	27716	27032	26666	25982	25616	26850	25800	129	7900	500	18440	50	1	25810291	6801	-64.27	3.04	12	0.26	-410.00	8674.00	77600	20230508	-66.04	23950	20240228	10.02	36350	-27.51	20240307	23950	10.02	20240228	77600	-66.04	20230508	23950	10.02	20240228	4.74	N	064550	500	129 억		1981139	N	N	3195	N	00	N
118	20240409	120519	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26300	-50	5	-0.19	1536458400	58444	32.34	26350	26550	26100	34250	18450	26350	26289.34	7.68	0	-3205	27716	27032	26666	25982	25616	26850	25800	129	7900	500	18440	50	1	25810291	6788	-64.15	3.03	12	0.23	-410.00	8674.00	77600	20230508	-66.11	23950	20240228	9.81	36350	-27.65	20240307	23950	9.81	20240228	77600	-66.11	20230508	23950	9.81	20240228	4.74	N	064550	500	129 억		1981139	N	N	3195	N	00	N
119	20240409	110516	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26200	-150	5	-0.57	1305294250	49616	27.46	26350	26550	26100	34250	18450	26350	26307.87	7.68	0	-4078	27716	27032	26666	25982	25616	26850	25800	129	7900	500	18440	50	1	25810291	6762	-63.90	3.02	12	0.19	-410.00	8674.00	77600	20230508	-66.24	23950	20240228	9.39	36350	-27.92	20240307	23950	9.39	20240228	77600	-66.24	20230508	23950	9.39	20240228	4.74	N	064550	500	129 억		1981139	N	N	3195	N	00	N
120	20240409	100514	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26200	-150	5	-0.57	939882700	35681	19.75	26350	26550	26150	34250	18450	26350	26341.25	7.68	0	3612	27716	27032	26666	25982	25616	26850	25800	129	7900	500	18440	50	1	25810291	6762	-63.90	3.02	12	0.14	-410.00	8674.00	77600	20230508	-66.24	23950	20240228	9.39	36350	-27.92	20240307	23950	9.39	20240228	77600	-66.24	20230508	23950	9.39	20240228	4.74	N	064550	500	129 억		1981139	N	N	3195	N	00	N
121	20240409	090523	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26450	100	2	0.38	146464850	5571	3.08	26350	26500	26150	34250	18450	26350	26289.88	7.68	0	634	27716	27032	26666	25982	25616	26850	25800	129	7900	500	18440	50	1	25810291	6827	-64.51	3.05	12	0.02	-410.00	8674.00	77600	20230508	-65.91	23950	20240228	10.44	36350	-27.24	20240307	23950	10.44	20240228	77600	-65.91	20230508	23950	10.44	20240228	4.74	N	064550	500	129 억		1981139	N	N	3195	N	00	N
122	20240408	160511	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26350	-950	5	-3.48	4688058450	176088	150.85	27300	27350	26300	35450	19150	27300	26626.12	7.57	0	5921	27800	27550	27200	26950	26600	27675	27075	129	8150	500	19110	50	1	25810291	6801	-64.27	3.04	12	0.68	-410.00	8674.00	77600	20230508	-66.04	23950	20240228	10.02	36350	-27.51	20240307	23950	10.02	20240228	77600	-66.04	20230508	23950	10.02	20240228	4.76	N	064550	500	129 억		1953746	N	N	3195	N	00	N
123	20240408	150517	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26400	-900	5	-3.30	4180930700	156869	134.38	27300	27350	26300	35450	19150	27300	26652.37	7.57	0	4168	27800	27550	27200	26950	26600	27675	27075	129	8150	500	19110	50	1	25810291	6814	-64.39	3.04	12	0.61	-410.00	8674.00	77600	20230508	-65.98	23950	20240228	10.23	36350	-27.37	20240307	23950	10.23	20240228	77600	-65.98	20230508	23950	10.23	20240228	4.76	N	064550	500	129 억		1953746	N	N	2095	N	00	N
124	20240408	140519	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26700	-600	5	-2.20	2940616700	110002	94.23	27300	27350	26550	35450	19150	27300	26732.39	7.57	0	-3539	27800	27550	27200	26950	26600	27675	27075	129	8150	500	19110	50	1	25810291	6891	-65.12	3.08	12	0.43	-410.00	8674.00	77600	20230508	-65.59	23950	20240228	11.48	36350	-26.55	20240307	23950	11.48	20240228	77600	-65.59	20230508	23950	11.48	20240228	4.76	N	064550	500	129 억		1953746	N	N	2095	N	00	N
125	20240408	130515	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26750	-550	5	-2.01	2466142000	92209	78.99	27300	27350	26550	35450	19150	27300	26745.13	7.57	0	-4006	27800	27550	27200	26950	26600	27675	27075	129	8150	500	19110	50	1	25810291	6904	-65.24	3.08	12	0.36	-410.00	8674.00	77600	20230508	-65.53	23950	20240228	11.69	36350	-26.41	20240307	23950	11.69	20240228	77600	-65.53	20230508	23950	11.69	20240228	4.76	N	064550	500	129 억		1953746	N	N	2095	N	00	N
126	20240408	120518	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26750	-550	5	-2.01	2163490150	80895	69.30	27300	27350	26550	35450	19150	27300	26744.42	7.57	0	-6792	27800	27550	27200	26950	26600	27675	27075	129	8150	500	19110	50	1	25810291	6904	-65.24	3.08	12	0.31	-410.00	8674.00	77600	20230508	-65.53	23950	20240228	11.69	36350	-26.41	20240307	23950	11.69	20240228	77600	-65.53	20230508	23950	11.69	20240228	4.76	N	064550	500	129 억		1953746	N	N	2095	N	00	N
127	20240408	110519	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26650	-650	5	-2.38	1799020350	67220	57.58	27300	27350	26550	35450	19150	27300	26763.17	7.57	0	-7411	27800	27550	27200	26950	26600	27675	27075	129	8150	500	19110	50	1	25810291	6878	-65.00	3.07	12	0.26	-410.00	8674.00	77600	20230508	-65.66	23950	20240228	11.27	36350	-26.69	20240307	23950	11.27	20240228	77600	-65.66	20230508	23950	11.27	20240228	4.76	N	064550	500	129 억		1953746	N	N	2095	N	00	N
128	20240408	100513	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26650	-650	5	-2.38	1287993600	48028	41.14	27300	27350	26550	35450	19150	27300	26817.56	7.57	0	-8354	27800	27550	27200	26950	26600	27675	27075	129	8150	500	19110	50	1	25810291	6878	-65.00	3.07	12	0.19	-410.00	8674.00	77600	20230508	-65.66	23950	20240228	11.27	36350	-26.69	20240307	23950	11.27	20240228	77600	-65.66	20230508	23950	11.27	20240228	4.76	N	064550	500	129 억		1953746	N	N	2095	N	00	N
129	20240408	090517	55	30.00	KSQ150		제약	N	N	N	Y	40	N	26950	-350	5	-1.28	219195800	8082	6.92	27300	27350	26900	35450	19150	27300	27121.48	7.57	0	-5932	27800	27550	27200	26950	26600	27675	27075	129	8150	500	19110	50	1	25810291	6956	-65.73	3.11	12	0.03	-410.00	8674.00	77600	20230508	-65.27	23950	20240228	12.53	36350	-25.86	20240307	23950	12.53	20240228	77600	-65.27	20230508	23950	12.53	20240228	4.76	N	064550	500	129 억		1953746	N	N	2095	N	00	N
130	20240405	160518	57	100.00	KSQ150		제약	N	N	N	N		N	27300	100	2	0.37	3121546050	115276	80.49	27000	27450	26850	35350	19050	27200	27077.83	7.52	0	5983	28766	27982	27516	26732	26266	27750	26500	129	8150	500	19040	50	1	25810291	7046	-66.59	3.15	12	0.45	-410.00	8674.00	77600	20230508	-64.82	23950	20240228	13.99	36350	-24.90	20240307	23950	13.99	20240228	77600	-64.82	20230508	23950	13.99	20240228	4.80	N	064550	500	129 억		1941483	N	N	2095	N	00	N
131	20240405	150514	57	100.00	KSQ150		제약	N	N	N	N		N	27150	-50	5	-0.18	2795674650	103290	72.12	27000	27450	26850	35350	19050	27200	27066.08	7.52	0	5250	28766	27982	27516	26732	26266	27750	26500	129	8150	500	19040	50	1	25810291	7007	-66.22	3.13	12	0.40	-410.00	8674.00	77600	20230508	-65.01	23950	20240228	13.36	36350	-25.31	20240307	23950	13.36	20240228	77600	-65.01	20230508	23950	13.36	20240228	4.80	N	064550	500	129 억		1941483	N	N	489	N	00	N
132	20240405	140512	57	100.00	KSQ150		제약	N	N	N	N		N	27150	-50	5	-0.18	2422519850	89543	62.52	27000	27450	26850	35350	19050	27200	27054.03	7.52	0	1547	28766	27982	27516	26732	26266	27750	26500	129	8150	500	19040	50	1	25810291	7007	-66.22	3.13	12	0.35	-410.00	8674.00	77600	20230508	-65.01	23950	20240228	13.36	36350	-25.31	20240307	23950	13.36	20240228	77600	-65.01	20230508	23950	13.36	20240228	4.80	N	064550	500	129 억		1941483	N	N	489	N	00	N
133	20240405	130513	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-250	5	-0.92	2006546150	74140	51.77	27000	27450	26900	35350	19050	27200	27064.03	7.52	0	-2009	28766	27982	27516	26732	26266	27750	26500	129	8150	500	19040	50	1	25810291	6956	-65.73	3.11	12	0.29	-410.00	8674.00	77600	20230508	-65.27	23950	20240228	12.53	36350	-25.86	20240307	23950	12.53	20240228	77600	-65.27	20230508	23950	12.53	20240228	4.80	N	064550	500	129 억		1941483	N	N	489	N	00	N
134	20240405	120513	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-250	5	-0.92	1724320100	63681	44.46	27000	27450	26900	35350	19050	27200	27077.19	7.52	0	-2994	28766	27982	27516	26732	26266	27750	26500	129	8150	500	19040	50	1	25810291	6956	-65.73	3.11	12	0.25	-410.00	8674.00	77600	20230508	-65.27	23950	20240228	12.53	36350	-25.86	20240307	23950	12.53	20240228	77600	-65.27	20230508	23950	12.53	20240228	4.80	N	064550	500	129 억		1941483	N	N	489	N	00	N
135	20240405	110517	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-250	5	-0.92	1538562500	56800	39.66	27000	27450	26900	35350	19050	27200	27087.09	7.52	0	-5509	28766	27982	27516	26732	26266	27750	26500	129	8150	500	19040	50	1	25810291	6956	-65.73	3.11	12	0.22	-410.00	8674.00	77600	20230508	-65.27	23950	20240228	12.53	36350	-25.86	20240307	23950	12.53	20240228	77600	-65.27	20230508	23950	12.53	20240228	4.80	N	064550	500	129 억		1941483	N	N	489	N	00	N
136	20240405	100436	57	100.00	KSQ150		제약	N	N	N	N		N	27050	-150	5	-0.55	877148700	32278	22.54	27000	27450	26950	35350	19050	27200	27174.70	7.52	0	2100	28766	27982	27516	26732	26266	27750	26500	129	8150	500	19040	50	1	25810291	6982	-65.98	3.12	12	0.13	-410.00	8674.00	77600	20230508	-65.14	23950	20240228	12.94	36350	-25.58	20240307	23950	12.94	20240228	77600	-65.14	20230508	23950	12.94	20240228	4.80	N	064550	500	129 억		1941483	N	N	489	N	00	N
137	20240405	090508	57	100.00	KSQ150		제약	N	N	N	N		N	27300	100	2	0.37	229974250	8470	5.91	27000	27350	26950	35350	19050	27200	27150.80	7.52	0	1205	28766	27982	27516	26732	26266	27750	26500	129	8150	500	19040	50	1	25810291	7046	-66.59	3.15	12	0.03	-410.00	8674.00	77600	20230508	-64.82	23950	20240228	13.99	36350	-24.90	20240307	23950	13.99	20240228	77600	-64.82	20230508	23950	13.99	20240228	4.80	N	064550	500	129 억		1941483	N	N	489	N	00	N
138	20240404	160508	57	100.00	KSQ150		제약	N	N	N	N		N	27200	-650	5	-2.33	3874816650	140680	104.36	27900	28300	27050	36200	19500	27850	27544.75	7.54	0	-13689	28850	28350	28100	27600	27350	28225	27475	129	8350	500	19490	50	1	25810291	7020	-66.34	3.14	12	0.55	-410.00	8674.00	77600	20230508	-64.95	23950	20240228	13.57	36350	-25.17	20240307	23950	13.57	20240228	77600	-64.95	20230508	23950	13.57	20240228	4.81	N	064550	500	129 억		1945657	N	N	489	N	00	N
139	20240404	150507	57	100.00	KSQ150		제약	N	N	N	N		N	27250	-600	5	-2.15	3358135000	121689	90.27	27900	28300	27050	36200	19500	27850	27596.04	7.54	0	-19276	28850	28350	28100	27600	27350	28225	27475	129	8350	500	19490	50	1	25810291	7033	-66.46	3.14	12	0.47	-410.00	8674.00	77600	20230508	-64.88	23950	20240228	13.78	36350	-25.03	20240307	23950	13.78	20240228	77600	-64.88	20230508	23950	13.78	20240228	4.81	N	064550	500	129 억		1945657	N	N	1831	N	00	N
140	20240404	140507	57	100.00	KSQ150		제약	N	N	N	N		N	27650	-200	5	-0.72	2589272450	93480	69.35	27900	28300	27100	36200	19500	27850	27698.68	7.54	0	-20279	28850	28350	28100	27600	27350	28225	27475	129	8350	500	19490	50	1	25810291	7137	-67.44	3.19	12	0.36	-410.00	8674.00	77600	20230508	-64.37	23950	20240228	15.45	36350	-23.93	20240307	23950	15.45	20240228	77600	-64.37	20230508	23950	15.45	20240228	4.81	N	064550	500	129 억		1945657	N	N	1831	N	00	N
141	20240404	130503	57	100.00	KSQ150		제약	N	N	N	N		N	27400	-450	5	-1.62	2374597200	85679	63.56	27900	28300	27100	36200	19500	27850	27715.04	7.54	0	-21560	28850	28350	28100	27600	27350	28225	27475	129	8350	500	19490	50	1	25810291	7072	-66.83	3.16	12	0.33	-410.00	8674.00	77600	20230508	-64.69	23950	20240228	14.41	36350	-24.62	20240307	23950	14.41	20240228	77600	-64.69	20230508	23950	14.41	20240228	4.81	N	064550	500	129 억		1945657	N	N	1831	N	00	N
142	20240404	120505	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-300	5	-1.08	1615286850	57969	43.00	27900	28300	27500	36200	19500	27850	27864.67	7.54	0	-9979	28850	28350	28100	27600	27350	28225	27475	129	8350	500	19490	50	1	25810291	7111	-67.20	3.18	12	0.22	-410.00	8674.00	77600	20230508	-64.50	23950	20240228	15.03	36350	-24.21	20240307	23950	15.03	20240228	77600	-64.50	20230508	23950	15.03	20240228	4.81	N	064550	500	129 억		1945657	N	N	1831	N	00	N
143	20240404	110506	57	100.00	KSQ150		제약	N	N	N	N		N	27550	-300	5	-1.08	1350306000	48370	35.88	27900	28300	27550	36200	19500	27850	27916.19	7.54	0	-7570	28850	28350	28100	27600	27350	28225	27475	129	8350	500	19490	50	1	25810291	7111	-67.20	3.18	12	0.19	-410.00	8674.00	77600	20230508	-64.50	23950	20240228	15.03	36350	-24.21	20240307	23950	15.03	20240228	77600	-64.50	20230508	23950	15.03	20240228	4.81	N	064550	500	129 억		1945657	N	N	1831	N	00	N
144	20240404	100507	57	100.00	KSQ150		제약	N	N	N	N		N	27800	-50	5	-0.18	891623050	31819	23.60	27900	28300	27700	36200	19500	27850	28021.72	7.54	0	-3470	28850	28350	28100	27600	27350	28225	27475	129	8350	500	19490	50	1	25810291	7175	-67.80	3.20	12	0.12	-410.00	8674.00	77600	20230508	-64.18	23950	20240228	16.08	36350	-23.52	20240307	23950	16.08	20240228	77600	-64.18	20230508	23950	16.08	20240228	4.81	N	064550	500	129 억		1945657	N	N	1831	N	00	N
145	20240404	090507	57	100.00	KSQ150		제약	N	N	N	N		N	27750	-100	5	-0.36	158934150	5701	4.23	27900	28050	27750	36200	19500	27850	27878.29	7.54	0	-2094	28850	28350	28100	27600	27350	28225	27475	129	8350	500	19490	50	1	25810291	7162	-67.68	3.20	12	0.02	-410.00	8674.00	77600	20230508	-64.24	23950	20240228	15.87	36350	-23.66	20240307	23950	15.87	20240228	77600	-64.24	20230508	23950	15.87	20240228	4.81	N	064550	500	129 억		1945657	N	N	1831	N	00	N
146	20240403	160507	57	100.00	KSQ150		제약	N	N	N	N		N	27850	-250	5	-0.89	3706370350	131708	64.49	28100	28600	27850	36500	19700	28100	28143.16	7.57	0	-15123	29566	28832	28166	27432	26766	28500	27100	129	8400	500	19670	50	1	25810291	7188	-67.93	3.21	12	0.51	-410.00	8674.00	77600	20230508	-64.11	23950	20240228	16.28	36350	-23.38	20240307	23950	16.28	20240228	77600	-64.11	20230508	23950	16.28	20240228	4.80	N	064550	500	129 억		1954000	N	N	1831	N	00	N
147	20240403	150504	57	100.00	KSQ150		제약	N	N	N	N		N	27950	-150	5	-0.53	3384447250	120177	58.84	28100	28600	27850	36500	19700	28100	28162.21	7.57	0	-15091	29566	28832	28166	27432	26766	28500	27100	129	8400	500	19670	50	1	25810291	7214	-68.17	3.22	12	0.47	-410.00	8674.00	77600	20230508	-63.98	23950	20240228	16.70	36350	-23.11	20240307	23950	16.70	20240228	77600	-63.98	20230508	23950	16.70	20240228	4.80	N	064550	500	129 억		1954000	N	N	1476	N	00	N
148	20240403	140501	57	100.00	KSQ150		제약	N	N	N	N		N	28300	200	2	0.71	2785176400	98842	48.40	28100	28600	27850	36500	19700	28100	28178.10	7.57	0	-11591	29566	28832	28166	27432	26766	28500	27100	129	8400	500	19670	50	1	25810291	7304	-69.02	3.26	12	0.38	-410.00	8674.00	77600	20230508	-63.53	23950	20240228	18.16	36350	-22.15	20240307	23950	18.16	20240228	77600	-63.53	20230508	23950	18.16	20240228	4.80	N	064550	500	129 억		1954000	N	N	1476	N	00	N
149	20240403	130502	57	100.00	KSQ150		제약	N	N	N	N		N	28300	200	2	0.71	2408613100	85514	41.87	28100	28600	27850	36500	19700	28100	28166.33	7.57	0	-7840	29566	28832	28166	27432	26766	28500	27100	129	8400	500	19670	50	1	25810291	7304	-69.02	3.26	12	0.33	-410.00	8674.00	77600	20230508	-63.53	23950	20240228	18.16	36350	-22.15	20240307	23950	18.16	20240228	77600	-63.53	20230508	23950	18.16	20240228	4.80	N	064550	500	129 억		1954000	N	N	1476	N	00	N
150	20240403	120502	57	100.00	KSQ150		제약	N	N	N	N		N	28150	50	2	0.18	2276425850	80833	39.58	28100	28600	27850	36500	19700	28100	28162.12	7.57	0	-6925	29566	28832	28166	27432	26766	28500	27100	129	8400	500	19670	50	1	25810291	7266	-68.66	3.25	12	0.31	-410.00	8674.00	77600	20230508	-63.72	23950	20240228	17.54	36350	-22.56	20240307	23950	17.54	20240228	77600	-63.72	20230508	23950	17.54	20240228	4.80	N	064550	500	129 억		1954000	N	N	1476	N	00	N
151	20240403	110501	57	100.00	KSQ150		제약	N	N	N	N		N	28100	0	3	0.00	2108481250	74869	36.66	28100	28600	27850	36500	19700	28100	28162.31	7.57	0	-7567	29566	28832	28166	27432	26766	28500	27100	129	8400	500	19670	50	1	25810291	7253	-68.54	3.24	12	0.29	-410.00	8674.00	77600	20230508	-63.79	23950	20240228	17.33	36350	-22.70	20240307	23950	17.33	20240228	77600	-63.79	20230508	23950	17.33	20240228	4.80	N	064550	500	129 억		1954000	N	N	1476	N	00	N
152	20240403	100503	57	100.00	KSQ150		제약	N	N	N	N		N	28300	200	2	0.71	1390153950	49526	24.25	28100	28450	27850	36500	19700	28100	28069.15	7.57	0	-3311	29566	28832	28166	27432	26766	28500	27100	129	8400	500	19670	50	1	25810291	7304	-69.02	3.26	12	0.19	-410.00	8674.00	77600	20230508	-63.53	23950	20240228	18.16	36350	-22.15	20240307	23950	18.16	20240228	77600	-63.53	20230508	23950	18.16	20240228	4.80	N	064550	500	129 억		1954000	N	N	1476	N	00	N
153	20240403	090504	57	100.00	KSQ150		제약	N	N	N	N		N	28050	-50	5	-0.18	286206500	10196	4.99	28100	28350	27900	36500	19700	28100	28070.35	7.57	0	-440	29566	28832	28166	27432	26766	28500	27100	129	8400	500	19670	50	1	25810291	7240	-68.41	3.23	12	0.04	-410.00	8674.00	77600	20230508	-63.85	23950	20240228	17.12	36350	-22.83	20240307	23950	17.12	20240228	77600	-63.85	20230508	23950	17.12	20240228	4.80	N	064550	500	129 억		1954000	N	N	1476	N	00	N
154	20240402	160454	57	100.00	KSQ150		제약	N	N	N	N		N	28100	-550	5	-1.92	5671500300	203103	122.92	28650	28900	27500	37200	20100	28650	27921.60	7.58	0	-15494	29583	29116	28833	28366	28083	28975	28225	129	8550	500	20050	50	1	25810291	7253	-68.54	3.24	12	0.79	-410.00	8674.00	77600	20230508	-63.79	23950	20240228	17.33	36350	-22.70	20240307	23950	17.33	20240228	77600	-63.79	20230508	23950	17.33	20240228	4.86	N	064550	500	129 억		1957177	N	N	1476	N	00	N
155	20240402	150501	57	100.00	KSQ150		제약	N	N	N	N		N	28200	-450	5	-1.57	5365174900	192223	116.34	28650	28900	27500	37200	20100	28650	27908.50	7.58	0	-14461	29583	29116	28833	28366	28083	28975	28225	129	8550	500	20050	50	1	25810291	7279	-68.78	3.25	12	0.74	-410.00	8674.00	77600	20230508	-63.66	23950	20240228	17.75	36350	-22.42	20240307	23950	17.75	20240228	77600	-63.66	20230508	23950	17.75	20240228	4.86	N	064550	500	129 억		1957177	N	N	84	N	00	N
156	20240402	140503	57	100.00	KSQ150		제약	N	N	N	N		N	27900	-750	5	-2.62	4423847800	158521	95.94	28650	28900	27500	37200	20100	28650	27903.71	7.58	0	-21400	29583	29116	28833	28366	28083	28975	28225	129	8550	500	20050	50	1	25810291	7201	-68.05	3.22	12	0.61	-410.00	8674.00	77600	20230508	-64.05	23950	20240228	16.49	36350	-23.25	20240307	23950	16.49	20240228	77600	-64.05	20230508	23950	16.49	20240228	4.86	N	064550	500	129 억		1957177	N	N	84	N	00	N
157	20240402	130455	57	100.00	KSQ150		제약	N	N	N	N		N	27850	-800	5	-2.79	4132460350	148077	89.62	28650	28900	27500	37200	20100	28650	27903.98	7.58	0	-24243	29583	29116	28833	28366	28083	28975	28225	129	8550	500	20050	50	1	25810291	7188	-67.93	3.21	12	0.57	-410.00	8674.00	77600	20230508	-64.11	23950	20240228	16.28	36350	-23.38	20240307	23950	16.28	20240228	77600	-64.11	20230508	23950	16.28	20240228	4.86	N	064550	500	129 억		1957177	N	N	84	N	00	N
158	20240402	120455	57	100.00	KSQ150		제약	N	N	N	N		N	28000	-650	5	-2.27	3742082650	134062	81.14	28650	28900	27500	37200	20100	28650	27909.20	7.58	0	-26696	29583	29116	28833	28366	28083	28975	28225	129	8550	500	20050	50	1	25810291	7227	-68.29	3.23	12	0.52	-410.00	8674.00	77600	20230508	-63.92	23950	20240228	16.91	36350	-22.97	20240307	23950	16.91	20240228	77600	-63.92	20230508	23950	16.91	20240228	4.86	N	064550	500	129 억		1957177	N	N	84	N	00	N
159	20240402	110456	57	100.00	KSQ150		제약	N	N	N	N		N	28000	-650	5	-2.27	3473014850	124450	75.32	28650	28900	27500	37200	20100	28650	27902.70	7.58	0	-25047	29583	29116	28833	28366	28083	28975	28225	129	8550	500	20050	50	1	25810291	7227	-68.29	3.23	12	0.48	-410.00	8674.00	77600	20230508	-63.92	23950	20240228	16.91	36350	-22.97	20240307	23950	16.91	20240228	77600	-63.92	20230508	23950	16.91	20240228	4.86	N	064550	500	129 억		1957177	N	N	84	N	00	N
160	20240402	100457	57	100.00	KSQ150		제약	N	N	N	N		N	27850	-800	5	-2.79	2289710150	81793	49.50	28650	28900	27650	37200	20100	28650	27988.29	7.58	0	-22532	29583	29116	28833	28366	28083	28975	28225	129	8550	500	20050	50	1	25810291	7188	-67.93	3.21	12	0.32	-410.00	8674.00	77600	20230508	-64.11	23950	20240228	16.28	36350	-23.38	20240307	23950	16.28	20240228	77600	-64.11	20230508	23950	16.28	20240228	4.86	N	064550	500	129 억		1957177	N	N	84	N	00	N
161	20240402	090455	57	100.00	KSQ150		제약	N	N	N	N		N	28450	-200	5	-0.70	345355600	12081	7.31	28650	28900	28450	37200	20100	28650	28582.77	7.58	0	-7397	29583	29116	28833	28366	28083	28975	28225	129	8550	500	20050	50	1	25810291	7343	-69.39	3.28	12	0.05	-410.00	8674.00	77600	20230508	-63.34	23950	20240228	18.79	36350	-21.73	20240307	23950	18.79	20240228	77600	-63.34	20230508	23950	18.79	20240228	4.86	N	064550	500	129 억		1957177	N	N	84	N	00	N
162	20240401	160453	57	100.00	KSQ150		제약	N	N	N	N		N	28650	100	2	0.35	4616154300	159880	37.02	28750	29300	28550	37100	20000	28550	28873.77	7.65	0	-9901	31616	30082	29316	27782	27016	29700	27400	129	8550	500	19980	50	1	25810291	7395	-69.88	3.30	12	0.62	-410.00	8674.00	77600	20230508	-63.08	23950	20240228	19.62	36350	-21.18	20240307	23950	19.62	20240228	77600	-63.08	20230508	23950	19.62	20240228	4.84	N	064550	500	129 억		1974348	N	N	84	N	00	N
163	20240401	150456	57	100.00	KSQ150		제약	N	N	N	N		N	28700	150	2	0.53	4250635950	147139	34.07	28750	29300	28550	37100	20000	28550	28888.57	7.65	0	-10640	31616	30082	29316	27782	27016	29700	27400	129	8550	500	19980	50	1	25810291	7408	-70.00	3.31	12	0.57	-410.00	8674.00	77600	20230508	-63.02	23950	20240228	19.83	36350	-21.05	20240307	23950	19.83	20240228	77600	-63.02	20230508	23950	19.83	20240228	4.84	N	064550	500	129 억		1974348	N	N	403	N	00	N
164	20240401	140453	57	100.00	KSQ150		제약	N	N	N	N		N	28650	100	2	0.35	3758885250	130021	30.11	28750	29300	28550	37100	20000	28550	28909.83	7.65	0	-8606	31616	30082	29316	27782	27016	29700	27400	129	8550	500	19980	50	1	25810291	7395	-69.88	3.30	12	0.50	-410.00	8674.00	77600	20230508	-63.08	23950	20240228	19.62	36350	-21.18	20240307	23950	19.62	20240228	77600	-63.08	20230508	23950	19.62	20240228	4.84	N	064550	500	129 억		1974348	N	N	403	N	00	N
165	20240401	130453	57	100.00	KSQ150		제약	N	N	N	N		N	28900	350	2	1.23	3229325850	111583	25.84	28750	29300	28550	37100	20000	28550	28941.02	7.65	0	-7279	31616	30082	29316	27782	27016	29700	27400	129	8550	500	19980	50	1	25810291	7459	-70.49	3.33	12	0.43	-410.00	8674.00	77600	20230508	-62.76	23950	20240228	20.67	36350	-20.50	20240307	23950	20.67	20240228	77600	-62.76	20230508	23950	20.67	20240228	4.84	N	064550	500	129 억		1974348	N	N	403	N	00	N
166	20240401	120456	57	100.00	KSQ150		제약	N	N	N	N		N	28650	100	2	0.35	3016236050	104190	24.13	28750	29300	28550	37100	20000	28550	28949.38	7.65	0	-7800	31616	30082	29316	27782	27016	29700	27400	129	8550	500	19980	50	1	25810291	7395	-69.88	3.30	12	0.40	-410.00	8674.00	77600	20230508	-63.08	23950	20240228	19.62	36350	-21.18	20240307	23950	19.62	20240228	77600	-63.08	20230508	23950	19.62	20240228	4.84	N	064550	500	129 억		1974348	N	N	403	N	00	N
167	20240401	110454	57	100.00	KSQ150		제약	N	N	N	N		N	29000	450	2	1.58	2474744350	85407	19.78	28750	29300	28550	37100	20000	28550	28975.90	7.65	0	-6176	31616	30082	29316	27782	27016	29700	27400	129	8550	500	19980	50	1	25810291	7485	-70.73	3.34	12	0.33	-410.00	8674.00	77600	20230508	-62.63	23950	20240228	21.09	36350	-20.22	20240307	23950	21.09	20240228	77600	-62.63	20230508	23950	21.09	20240228	4.84	N	064550	500	129 억		1974348	N	N	403	N	00	N
168	20240401	100451	57	100.00	KSQ150		제약	N	N	N	N		N	29050	500	2	1.75	1636683600	56555	13.10	28750	29300	28550	37100	20000	28550	28939.68	7.65	0	-8686	31616	30082	29316	27782	27016	29700	27400	129	8550	500	19980	50	1	25810291	7498	-70.85	3.35	12	0.22	-410.00	8674.00	77600	20230508	-62.56	23950	20240228	21.29	36350	-20.08	20240307	23950	21.29	20240228	77600	-62.56	20230508	23950	21.29	20240228	4.84	N	064550	500	129 억		1974348	N	N	403	N	00	N
169	20240401	090452	57	100.00	KSQ150		제약	N	N	N	N		N	28750	200	2	0.70	488578350	16958	3.93	28750	29050	28550	37100	20000	28550	28811.08	7.65	0	-4606	31616	30082	29316	27782	27016	29700	27400	129	8550	500	19980	50	1	25810291	7420	-70.12	3.31	12	0.07	-410.00	8674.00	77600	20230508	-62.95	23950	20240228	20.04	36350	-20.91	20240307	23950	20.04	20240228	77600	-62.95	20230508	23950	20.04	20240228	4.84	N	064550	500	129 억		1974348	N	N	403	N	00	N