KissMeData/310210/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	161157	57	100.00	KSQ150		제약	N	N	N	N		N	31750	750	2	2.42	1874480050	59571	23.55	31000	32250	30400	40300	21700	31000	31465.34	2.16	0	-5225	32900	31950	30400	29450	27900	32425	29925	89	9300	500	21700	50	1	17780225	5645	-14.14	6.78	12	0.34	-2245.00	4685.00	82312	20230907	-61.43	28350	20240419	11.99	55500	-42.79	20240102	28350	11.99	20240419	98200	-67.67	20230907	28350	11.99	20240419	1.21	N	310210	500	88 억		383443	N	N	340	N	00	N
3	20240430	151208	57	100.00	KSQ150		제약	N	N	N	N		N	31600	600	2	1.94	1773303100	56377	22.29	31000	32250	30400	40300	21700	31000	31454.39	2.16	0	-5402	32900	31950	30400	29450	27900	32425	29925	89	9300	500	21700	50	1	17780225	5619	-14.08	6.74	12	0.32	-2245.00	4685.00	82312	20230907	-61.61	28350	20240419	11.46	55500	-43.06	20240102	28350	11.46	20240419	98200	-67.82	20230907	28350	11.46	20240419	1.21	N	310210	500	88 억		383443	N	N	172	N	00	N
4	20240430	141215	57	100.00	KSQ150		제약	N	N	N	N		N	31100	100	2	0.32	1465788000	46589	18.42	31000	32250	30400	40300	21700	31000	31462.12	2.16	0	-5034	32900	31950	30400	29450	27900	32425	29925	89	9300	500	21700	50	1	17780225	5530	-13.85	6.64	12	0.26	-2245.00	4685.00	82312	20230907	-62.22	28350	20240419	9.70	55500	-43.96	20240102	28350	9.70	20240419	98200	-68.33	20230907	28350	9.70	20240419	1.21	N	310210	500	88 억		383443	N	N	172	N	00	N
5	20240430	131210	57	100.00	KSQ150		제약	N	N	N	N		N	31500	500	2	1.61	1378953550	43816	17.32	31000	32250	30400	40300	21700	31000	31471.48	2.16	0	-4677	32900	31950	30400	29450	27900	32425	29925	89	9300	500	21700	50	1	17780225	5601	-14.03	6.72	12	0.25	-2245.00	4685.00	82312	20230907	-61.73	28350	20240419	11.11	55500	-43.24	20240102	28350	11.11	20240419	98200	-67.92	20230907	28350	11.11	20240419	1.21	N	310210	500	88 억		383443	N	N	172	N	00	N
6	20240430	121208	57	100.00	KSQ150		제약	N	N	N	N		N	31600	600	2	1.94	1320678050	41964	16.59	31000	32250	30400	40300	21700	31000	31471.71	2.16	0	-4273	32900	31950	30400	29450	27900	32425	29925	89	9300	500	21700	50	1	17780225	5619	-14.08	6.74	12	0.24	-2245.00	4685.00	82312	20230907	-61.61	28350	20240419	11.46	55500	-43.06	20240102	28350	11.46	20240419	98200	-67.82	20230907	28350	11.46	20240419	1.21	N	310210	500	88 억		383443	N	N	172	N	00	N
7	20240430	111202	57	100.00	KSQ150		제약	N	N	N	N		N	31200	200	2	0.65	1147486450	36421	14.40	31000	32250	30400	40300	21700	31000	31506.20	2.16	0	-5272	32900	31950	30400	29450	27900	32425	29925	89	9300	500	21700	50	1	17780225	5547	-13.90	6.66	12	0.20	-2245.00	4685.00	82312	20230907	-62.10	28350	20240419	10.05	55500	-43.78	20240102	28350	10.05	20240419	98200	-68.23	20230907	28350	10.05	20240419	1.21	N	310210	500	88 억		383443	N	N	172	N	00	N
8	20240430	101204	57	100.00	KSQ150		제약	N	N	N	N		N	31200	200	2	0.65	937884400	29724	11.75	31000	32250	30400	40300	21700	31000	31553.14	2.16	0	-4189	32900	31950	30400	29450	27900	32425	29925	89	9300	500	21700	50	1	17780225	5547	-13.90	6.66	12	0.17	-2245.00	4685.00	82312	20230907	-62.10	28350	20240419	10.05	55500	-43.78	20240102	28350	10.05	20240419	98200	-68.23	20230907	28350	10.05	20240419	1.21	N	310210	500	88 억		383443	N	N	172	N	00	N
9	20240430	091213	57	100.00	KSQ150		제약	N	N	N	N		N	30800	-200	5	-0.65	88145450	2871	1.13	31000	31000	30400	40300	21700	31000	30701.80	2.16	0	205	32900	31950	30400	29450	27900	32425	29925	89	9300	500	21700	50	1	17780225	5476	-13.72	6.57	12	0.02	-2245.00	4685.00	82312	20230907	-62.58	28350	20240419	8.64	55500	-44.50	20240102	28350	8.64	20240419	98200	-68.64	20230907	28350	8.64	20240419	1.21	N	310210	500	88 억		383443	N	N	172	N	00	N
10	20240429	161152	57	100.00	KSQ150		제약	N	N	N	N		N	31000	100	2	0.32	7617506600	252955	203.38	28850	31350	28850	40150	21650	30900	30114.05	1.98	0	31311	32200	31550	30850	30200	29500	31200	29850	89	9250	500	21630	50	1	17780225	5512	-13.81	6.62	12	1.42	-2245.00	4685.00	82312	20230907	-62.34	28350	20240419	9.35	55500	-44.14	20240102	28350	9.35	20240419	98200	-68.43	20230907	28350	9.35	20240419	1.16	N	310210	500	88 억		352625	N	N	172	N	00	N
11	20240429	151203	57	100.00	KSQ150		제약	N	N	N	N		N	31300	400	2	1.29	7301342500	242766	195.19	28850	31350	28850	40150	21650	30900	30075.64	1.98	0	30876	32200	31550	30850	30200	29500	31200	29850	89	9250	500	21630	50	1	17780225	5565	-13.94	6.68	12	1.37	-2245.00	4685.00	82312	20230907	-61.97	28350	20240419	10.41	55500	-43.60	20240102	28350	10.41	20240419	98200	-68.13	20230907	28350	10.41	20240419	1.16	N	310210	500	88 억		352625	N	N	97	N	00	N
12	20240429	141118	57	100.00	KSQ150		제약	N	N	N	N		N	30650	-250	5	-0.81	6504309350	217112	174.56	28850	31000	28850	40150	21650	30900	29958.31	1.98	0	27413	32200	31550	30850	30200	29500	31200	29850	89	9250	500	21630	50	1	17780225	5450	-13.65	6.54	12	1.22	-2245.00	4685.00	82312	20230907	-62.76	28350	20240419	8.11	55500	-44.77	20240102	28350	8.11	20240419	98200	-68.79	20230907	28350	8.11	20240419	1.16	N	310210	500	88 억		352625	N	N	97	N	00	N
13	20240429	131202	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-350	5	-1.13	6178759750	206444	165.99	28850	31000	28850	40150	21650	30900	29929.47	1.98	0	27176	32200	31550	30850	30200	29500	31200	29850	89	9250	500	21630	50	1	17780225	5432	-13.61	6.52	12	1.16	-2245.00	4685.00	82312	20230907	-62.89	28350	20240419	7.76	55500	-44.95	20240102	28350	7.76	20240419	98200	-68.89	20230907	28350	7.76	20240419	1.16	N	310210	500	88 억		352625	N	N	97	N	00	N
14	20240429	121201	57	100.00	KSQ150		제약	N	N	N	N		N	30150	-750	5	-2.43	5702510150	190776	153.39	28850	31000	28850	40150	21650	30900	29891.13	1.98	0	23929	32200	31550	30850	30200	29500	31200	29850	89	9250	500	21630	50	1	17780225	5361	-13.43	6.44	12	1.07	-2245.00	4685.00	82312	20230907	-63.37	28350	20240419	6.35	55500	-45.68	20240102	28350	6.35	20240419	98200	-69.30	20230907	28350	6.35	20240419	1.16	N	310210	500	88 억		352625	N	N	97	N	00	N
15	20240429	111136	57	100.00	KSQ150		제약	N	N	N	N		N	30050	-850	5	-2.75	5406932900	180946	145.49	28850	31000	28850	40150	21650	30900	29881.47	1.98	0	25899	32200	31550	30850	30200	29500	31200	29850	89	9250	500	21630	50	1	17780225	5343	-13.39	6.41	12	1.02	-2245.00	4685.00	82312	20230907	-63.49	28350	20240419	6.00	55500	-45.86	20240102	28350	6.00	20240419	98200	-69.40	20230907	28350	6.00	20240419	1.16	N	310210	500	88 억		352625	N	N	97	N	00	N
16	20240429	101201	57	100.00	KSQ150		제약	N	N	N	N		N	29550	-1350	5	-4.37	4566579450	152909	122.94	28850	31000	28850	40150	21650	30900	29864.69	1.98	0	21276	32200	31550	30850	30200	29500	31200	29850	89	9250	500	21630	50	1	17780225	5254	-13.16	6.31	12	0.86	-2245.00	4685.00	82312	20230907	-64.10	28350	20240419	4.23	55500	-46.76	20240102	28350	4.23	20240419	98200	-69.91	20230907	28350	4.23	20240419	1.16	N	310210	500	88 억		352625	N	N	97	N	00	N
17	20240429	091201	57	100.00	KSQ150		제약	N	N	N	N		N	29900	-1000	5	-3.24	2000652700	67682	54.42	28850	30150	28850	40150	21650	30900	29559.60	1.98	0	10384	32200	31550	30850	30200	29500	31200	29850	89	9250	500	21630	50	1	17780225	5316	-13.32	6.38	12	0.38	-2245.00	4685.00	82312	20230907	-63.67	28350	20240419	5.47	55500	-46.13	20240102	28350	5.47	20240419	98200	-69.55	20230907	28350	5.47	20240419	1.16	N	310210	500	88 억		352625	N	N	97	N	00	N
18	20240426	161156	57	100.00	KSQ150		제약	N	N	N	N		N	30900	-600	5	-1.90	3096990350	100872	136.99	31300	31500	30150	40950	22050	31500	30702.18	1.99	0	-3984	33300	32400	31550	30650	29800	32850	31100	89	9450	500	22050	50	1	17780225	5494	-13.76	6.60	12	0.57	-2245.00	4685.00	82312	20230907	-62.46	28350	20240419	8.99	55500	-44.32	20240102	28350	8.99	20240419	98200	-68.53	20230907	28350	8.99	20240419	1.14	N	310210	500	88 억		354476	N	N	97	N	00	N
19	20240426	151157	57	100.00	KSQ150		제약	N	N	N	N		N	30800	-700	5	-2.22	3045025500	99185	134.69	31300	31500	30150	40950	22050	31500	30700.46	1.99	0	-3344	33300	32400	31550	30650	29800	32850	31100	89	9450	500	22050	50	1	17780225	5476	-13.72	6.57	12	0.56	-2245.00	4685.00	82312	20230907	-62.58	28350	20240419	8.64	55500	-44.50	20240102	28350	8.64	20240419	98200	-68.64	20230907	28350	8.64	20240419	1.14	N	310210	500	88 억		354476	N	N	40	N	00	N
20	20240426	141156	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-900	5	-2.86	2801882150	91268	123.94	31300	31500	30150	40950	22050	31500	30699.50	1.99	0	315	33300	32400	31550	30650	29800	32850	31100	89	9450	500	22050	50	1	17780225	5441	-13.63	6.53	12	0.51	-2245.00	4685.00	82312	20230907	-62.82	28350	20240419	7.94	55500	-44.86	20240102	28350	7.94	20240419	98200	-68.84	20230907	28350	7.94	20240419	1.14	N	310210	500	88 억		354476	N	N	40	N	00	N
21	20240426	131156	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-900	5	-2.86	2456741350	79919	108.53	31300	31500	30150	40950	22050	31500	30740.39	1.99	0	453	33300	32400	31550	30650	29800	32850	31100	89	9450	500	22050	50	1	17780225	5441	-13.63	6.53	12	0.45	-2245.00	4685.00	82312	20230907	-62.82	28350	20240419	7.94	55500	-44.86	20240102	28350	7.94	20240419	98200	-68.84	20230907	28350	7.94	20240419	1.14	N	310210	500	88 억		354476	N	N	40	N	00	N
22	20240426	121154	57	100.00	KSQ150		제약	N	N	N	N		N	30400	-1100	5	-3.49	2305697700	74955	101.79	31300	31500	30150	40950	22050	31500	30761.09	1.99	0	1348	33300	32400	31550	30650	29800	32850	31100	89	9450	500	22050	50	1	17780225	5405	-13.54	6.49	12	0.42	-2245.00	4685.00	82312	20230907	-63.07	28350	20240419	7.23	55500	-45.23	20240102	28350	7.23	20240419	98200	-69.04	20230907	28350	7.23	20240419	1.14	N	310210	500	88 억		354476	N	N	40	N	00	N
23	20240426	111148	57	100.00	KSQ150		제약	N	N	N	N		N	30300	-1200	5	-3.81	2080971350	67550	91.73	31300	31500	30150	40950	22050	31500	30806.39	1.99	0	3429	33300	32400	31550	30650	29800	32850	31100	89	9450	500	22050	50	1	17780225	5387	-13.50	6.47	12	0.38	-2245.00	4685.00	82312	20230907	-63.19	28350	20240419	6.88	55500	-45.41	20240102	28350	6.88	20240419	98200	-69.14	20230907	28350	6.88	20240419	1.14	N	310210	500	88 억		354476	N	N	40	N	00	N
24	20240426	101154	57	100.00	KSQ150		제약	N	N	N	N		N	30750	-750	5	-2.38	1416660500	45750	62.13	31300	31500	30600	40950	22050	31500	30965.26	1.99	0	5544	33300	32400	31550	30650	29800	32850	31100	89	9450	500	22050	50	1	17780225	5467	-13.70	6.56	12	0.26	-2245.00	4685.00	82312	20230907	-62.64	28350	20240419	8.47	55500	-44.59	20240102	28350	8.47	20240419	98200	-68.69	20230907	28350	8.47	20240419	1.14	N	310210	500	88 억		354476	N	N	40	N	00	N
25	20240426	091158	57	100.00	KSQ150		제약	N	N	N	N		N	31150	-350	5	-1.11	326652100	10506	14.27	31300	31450	30900	40950	22050	31500	31091.96	1.99	0	836	33300	32400	31550	30650	29800	32850	31100	89	9450	500	22050	50	1	17780225	5539	-13.88	6.65	12	0.06	-2245.00	4685.00	82312	20230907	-62.16	28350	20240419	9.88	55500	-43.87	20240102	28350	9.88	20240419	98200	-68.28	20230907	28350	9.88	20240419	1.14	N	310210	500	88 억		354476	N	N	40	N	00	N
26	20240425	161148	57	100.00	KSQ150		제약	N	N	N	N		N	31500	50	2	0.16	2327142950	73476	68.48	30800	32450	30700	40850	22050	31450	31672.44	2.14	0	-26401	32783	32116	30983	30316	29183	32450	30650	89	9400	500	22010	50	1	17780225	5601	-14.03	6.72	12	0.41	-2245.00	4685.00	82312	20230907	-61.73	28350	20240419	11.11	55500	-43.24	20240102	28350	11.11	20240419	98200	-67.92	20230907	28350	11.11	20240419	1.09	N	310210	500	88 억		381082	N	N	40	N	00	N
27	20240425	151153	57	100.00	KSQ150		제약	N	N	N	N		N	31250	-200	5	-0.64	2278620100	71932	67.04	30800	32450	30700	40850	22050	31450	31677.56	2.14	0	-26109	32783	32116	30983	30316	29183	32450	30650	89	9400	500	22010	50	1	17780225	5556	-13.92	6.67	12	0.40	-2245.00	4685.00	82312	20230907	-62.03	28350	20240419	10.23	55500	-43.69	20240102	28350	10.23	20240419	98200	-68.18	20230907	28350	10.23	20240419	1.09	N	310210	500	88 억		381082	N	N	95	N	00	N
28	20240425	141150	57	100.00	KSQ150		제약	N	N	N	N		N	31700	250	2	0.79	2054500850	64816	60.41	30800	32450	30700	40850	22050	31450	31697.60	2.14	0	-22042	32783	32116	30983	30316	29183	32450	30650	89	9400	500	22010	50	1	17780225	5636	-14.12	6.77	12	0.36	-2245.00	4685.00	82312	20230907	-61.49	28350	20240419	11.82	55500	-42.88	20240102	28350	11.82	20240419	98200	-67.72	20230907	28350	11.82	20240419	1.09	N	310210	500	88 억		381082	N	N	95	N	00	N
29	20240425	131150	57	100.00	KSQ150		제약	N	N	N	N		N	31250	-200	5	-0.64	1735063200	54700	50.98	30800	32450	30700	40850	22050	31450	31719.84	2.14	0	-16799	32783	32116	30983	30316	29183	32450	30650	89	9400	500	22010	50	1	17780225	5556	-13.92	6.67	12	0.31	-2245.00	4685.00	82312	20230907	-62.03	28350	20240419	10.23	55500	-43.69	20240102	28350	10.23	20240419	98200	-68.18	20230907	28350	10.23	20240419	1.09	N	310210	500	88 억		381082	N	N	95	N	00	N
30	20240425	121147	57	100.00	KSQ150		제약	N	N	N	N		N	31150	-300	5	-0.95	1649765750	51966	48.43	30800	32450	30700	40850	22050	31450	31747.27	2.14	0	-15660	32783	32116	30983	30316	29183	32450	30650	89	9400	500	22010	50	1	17780225	5539	-13.88	6.65	12	0.29	-2245.00	4685.00	82312	20230907	-62.16	28350	20240419	9.88	55500	-43.87	20240102	28350	9.88	20240419	98200	-68.28	20230907	28350	9.88	20240419	1.09	N	310210	500	88 억		381082	N	N	95	N	00	N
31	20240425	111149	57	100.00	KSQ150		제약	N	N	N	N		N	31550	100	2	0.32	1457136150	45828	42.71	30800	32450	30700	40850	22050	31450	31796.09	2.14	0	-12621	32783	32116	30983	30316	29183	32450	30650	89	9400	500	22010	50	1	17780225	5610	-14.05	6.73	12	0.26	-2245.00	4685.00	82312	20230907	-61.67	28350	20240419	11.29	55500	-43.15	20240102	28350	11.29	20240419	98200	-67.87	20230907	28350	11.29	20240419	1.09	N	310210	500	88 억		381082	N	N	95	N	00	N
32	20240425	101148	57	100.00	KSQ150		제약	N	N	N	N		N	32050	600	2	1.91	1173782800	36902	34.39	30800	32450	30700	40850	22050	31450	31808.54	2.14	0	-7631	32783	32116	30983	30316	29183	32450	30650	89	9400	500	22010	50	1	17780225	5699	-14.28	6.84	12	0.21	-2245.00	4685.00	82312	20230907	-61.06	28350	20240419	13.05	55500	-42.25	20240102	28350	13.05	20240419	98200	-67.36	20230907	28350	13.05	20240419	1.09	N	310210	500	88 억		381082	N	N	95	N	00	N
33	20240425	091153	57	100.00	KSQ150		제약	N	N	N	N		N	31150	-300	5	-0.95	170089950	5494	5.12	30800	31300	30700	40850	22050	31450	30955.26	2.14	0	636	32783	32116	30983	30316	29183	32450	30650	89	9400	500	22010	50	1	17780225	5539	-13.88	6.65	12	0.03	-2245.00	4685.00	82312	20230907	-62.16	28350	20240419	9.88	55500	-43.87	20240102	28350	9.88	20240419	98200	-68.28	20230907	28350	9.88	20240419	1.09	N	310210	500	88 억		381082	N	N	95	N	00	N
34	20240424	161130	57	100.00	KSQ150		제약	N	N	N	N		N	31450	1800	2	6.07	3292651450	106732	119.33	30400	31650	29850	38500	20800	29650	30849.04	2.17	0	328	30883	30266	29883	29266	28883	30075	29075	89	8850	500	20750	50	1	17780225	5592	-14.01	6.71	12	0.60	-2245.00	4685.00	82312	20230907	-61.79	28350	20240419	10.93	55500	-43.33	20240102	28350	10.93	20240419	98200	-67.97	20230907	28350	10.93	20240419	1.09	N	310210	500	88 억		386564	N	N	95	N	00	N
35	20240424	151146	57	100.00	KSQ150		제약	N	N	N	N		N	31450	1800	2	6.07	3157811950	102440	114.53	30400	31650	29850	38500	20800	29650	30825.97	2.17	0	2705	30883	30266	29883	29266	28883	30075	29075	89	8850	500	20750	50	1	17780225	5592	-14.01	6.71	12	0.58	-2245.00	4685.00	82312	20230907	-61.79	28350	20240419	10.93	55500	-43.33	20240102	28350	10.93	20240419	98200	-67.97	20230907	28350	10.93	20240419	1.09	N	310210	500	88 억		386564	N	N	108	N	00	N
36	20240424	141148	57	100.00	KSQ150		제약	N	N	N	N		N	31400	1750	2	5.90	2635999600	85734	95.85	30400	31650	29850	38500	20800	29650	30746.26	2.17	0	7375	30883	30266	29883	29266	28883	30075	29075	89	8850	500	20750	50	1	17780225	5583	-13.99	6.70	12	0.48	-2245.00	4685.00	82312	20230907	-61.85	28350	20240419	10.76	55500	-43.42	20240102	28350	10.76	20240419	98200	-68.02	20230907	28350	10.76	20240419	1.09	N	310210	500	88 억		386564	N	N	108	N	00	N
37	20240424	131150	57	100.00	KSQ150		제약	N	N	N	N		N	31100	1450	2	4.89	2244571850	73257	81.90	30400	31650	29850	38500	20800	29650	30639.69	2.17	0	10835	30883	30266	29883	29266	28883	30075	29075	89	8850	500	20750	50	1	17780225	5530	-13.85	6.64	12	0.41	-2245.00	4685.00	82312	20230907	-62.22	28350	20240419	9.70	55500	-43.96	20240102	28350	9.70	20240419	98200	-68.33	20230907	28350	9.70	20240419	1.09	N	310210	500	88 억		386564	N	N	108	N	00	N
38	20240424	121145	57	100.00	KSQ150		제약	N	N	N	N		N	30800	1150	2	3.88	1302438900	43029	48.11	30400	30800	29850	38500	20800	29650	30268.86	2.17	0	1160	30883	30266	29883	29266	28883	30075	29075	89	8850	500	20750	50	1	17780225	5476	-13.72	6.57	12	0.24	-2245.00	4685.00	82312	20230907	-62.58	28350	20240419	8.64	55500	-44.50	20240102	28350	8.64	20240419	98200	-68.64	20230907	28350	8.64	20240419	1.09	N	310210	500	88 억		386564	N	N	108	N	00	N
39	20240424	111143	57	100.00	KSQ150		제약	N	N	N	N		N	30000	350	2	1.18	930557550	30815	34.45	30400	30550	29850	38500	20800	29650	30198.20	2.17	0	913	30883	30266	29883	29266	28883	30075	29075	89	8850	500	20750	50	1	17780225	5334	-13.36	6.40	12	0.17	-2245.00	4685.00	82312	20230907	-63.55	28350	20240419	5.82	55500	-45.95	20240102	28350	5.82	20240419	98200	-69.45	20230907	28350	5.82	20240419	1.09	N	310210	500	88 억		386564	N	N	108	N	00	N
40	20240424	101141	57	100.00	KSQ150		제약	N	N	N	N		N	30150	500	2	1.69	610193500	20158	22.54	30400	30550	29900	38500	20800	29650	30270.54	2.17	0	1021	30883	30266	29883	29266	28883	30075	29075	89	8850	500	20750	50	1	17780225	5361	-13.43	6.44	12	0.11	-2245.00	4685.00	82312	20230907	-63.37	28350	20240419	6.35	55500	-45.68	20240102	28350	6.35	20240419	98200	-69.30	20230907	28350	6.35	20240419	1.09	N	310210	500	88 억		386564	N	N	108	N	00	N
41	20240424	091145	57	100.00	KSQ150		제약	N	N	N	N		N	30100	450	2	1.52	141942450	4696	5.25	30400	30500	29900	38500	20800	29650	30226.25	2.17	0	82	30883	30266	29883	29266	28883	30075	29075	89	8850	500	20750	50	1	17780225	5352	-13.41	6.42	12	0.03	-2245.00	4685.00	82312	20230907	-63.43	28350	20240419	6.17	55500	-45.77	20240102	28350	6.17	20240419	98200	-69.35	20230907	28350	6.17	20240419	1.09	N	310210	500	88 억		386564	N	N	108	N	00	N
42	20240423	161114	57	100.00	KSQ150		제약	N	N	N	N		N	29650	-650	5	-2.15	2667544800	89411	111.47	30350	30500	29500	39350	21250	30300	29835.06	2.31	0	-7705	31266	30782	30066	29582	28866	31025	29825	89	9050	500	21210	50	1	17780225	5272	-13.21	6.33	12	0.50	-2245.00	4685.00	82312	20230907	-63.98	28350	20240419	4.59	55500	-46.58	20240102	28350	4.59	20240419	98200	-69.81	20230907	28350	4.59	20240419	1.10	N	310210	500	88 억		411019	N	N	108	N	00	N
43	20240423	151140	57	100.00	KSQ150		제약	N	N	N	N		N	29550	-750	5	-2.48	2444704250	81930	102.14	30350	30500	29500	39350	21250	30300	29838.94	2.31	0	-7212	31266	30782	30066	29582	28866	31025	29825	89	9050	500	21210	50	1	17780225	5254	-13.16	6.31	12	0.46	-2245.00	4685.00	82312	20230907	-64.10	28350	20240419	4.23	55500	-46.76	20240102	28350	4.23	20240419	98200	-69.91	20230907	28350	4.23	20240419	1.10	N	310210	500	88 억		411019	N	N	1576	N	00	N
44	20240423	141139	57	100.00	KSQ150		제약	N	N	N	N		N	29650	-650	5	-2.15	2064659500	69093	86.14	30350	30500	29500	39350	21250	30300	29882.33	2.31	0	-8289	31266	30782	30066	29582	28866	31025	29825	89	9050	500	21210	50	1	17780225	5272	-13.21	6.33	12	0.39	-2245.00	4685.00	82312	20230907	-63.98	28350	20240419	4.59	55500	-46.58	20240102	28350	4.59	20240419	98200	-69.81	20230907	28350	4.59	20240419	1.10	N	310210	500	88 억		411019	N	N	1576	N	00	N
45	20240423	131137	57	100.00	KSQ150		제약	N	N	N	N		N	29600	-700	5	-2.31	1849569050	61830	77.08	30350	30500	29500	39350	21250	30300	29913.78	2.31	0	-8844	31266	30782	30066	29582	28866	31025	29825	89	9050	500	21210	50	1	17780225	5263	-13.18	6.32	12	0.35	-2245.00	4685.00	82312	20230907	-64.04	28350	20240419	4.41	55500	-46.67	20240102	28350	4.41	20240419	98200	-69.86	20230907	28350	4.41	20240419	1.10	N	310210	500	88 억		411019	N	N	1576	N	00	N
46	20240423	121136	57	100.00	KSQ150		제약	N	N	N	N		N	29600	-700	5	-2.31	1744087100	58263	72.64	30350	30500	29500	39350	21250	30300	29934.73	2.31	0	-8265	31266	30782	30066	29582	28866	31025	29825	89	9050	500	21210	50	1	17780225	5263	-13.18	6.32	12	0.33	-2245.00	4685.00	82312	20230907	-64.04	28350	20240419	4.41	55500	-46.67	20240102	28350	4.41	20240419	98200	-69.86	20230907	28350	4.41	20240419	1.10	N	310210	500	88 억		411019	N	N	1576	N	00	N
47	20240423	111138	57	100.00	KSQ150		제약	N	N	N	N		N	29600	-700	5	-2.31	1558605800	51995	64.82	30350	30500	29500	39350	21250	30300	29976.07	2.31	0	-7905	31266	30782	30066	29582	28866	31025	29825	89	9050	500	21210	50	1	17780225	5263	-13.18	6.32	12	0.29	-2245.00	4685.00	82312	20230907	-64.04	28350	20240419	4.41	55500	-46.67	20240102	28350	4.41	20240419	98200	-69.86	20230907	28350	4.41	20240419	1.10	N	310210	500	88 억		411019	N	N	1576	N	00	N
48	20240423	101135	57	100.00	KSQ150		제약	N	N	N	N		N	29800	-500	5	-1.65	839698900	27821	34.68	30350	30500	29750	39350	21250	30300	30182.20	2.31	0	-3090	31266	30782	30066	29582	28866	31025	29825	89	9050	500	21210	50	1	17780225	5299	-13.27	6.36	12	0.16	-2245.00	4685.00	82312	20230907	-63.80	28350	20240419	5.11	55500	-46.31	20240102	28350	5.11	20240419	98200	-69.65	20230907	28350	5.11	20240419	1.10	N	310210	500	88 억		411019	N	N	1576	N	00	N
49	20240423	091138	57	100.00	KSQ150		제약	N	N	N	N		N	30300	0	3	0.00	178546700	5898	7.35	30350	30500	30050	39350	21250	30300	30272.41	2.31	0	594	31266	30782	30066	29582	28866	31025	29825	89	9050	500	21210	50	1	17780225	5387	-13.50	6.47	12	0.03	-2245.00	4685.00	82312	20230907	-63.19	28350	20240419	6.88	55500	-45.41	20240102	28350	6.88	20240419	98200	-69.14	20230907	28350	6.88	20240419	1.10	N	310210	500	88 억		411019	N	N	1576	N	00	N
50	20240422	161133	57	100.00	KSQ150		제약	N	N	N	N		N	30300	1000	2	3.41	2410278700	80198	70.99	29800	30550	29350	38050	20550	29300	30053.98	2.34	0	3088	31400	30350	29350	28300	27300	29850	27800	89	8750	500	20510	50	1	17780225	5387	-13.50	6.47	12	0.45	-2245.00	4685.00	82312	20230907	-63.19	28350	20240419	6.88	55500	-45.41	20240102	28350	6.88	20240419	98200	-69.14	20230907	28350	6.88	20240419	1.08	N	310210	500	88 억		416497	N	N	1576	N	00	N
51	20240422	151130	57	100.00	KSQ150		제약	N	N	N	N		N	30250	950	2	3.24	2307789200	76812	67.99	29800	30550	29350	38050	20550	29300	30044.64	2.34	0	2700	31400	30350	29350	28300	27300	29850	27800	89	8750	500	20510	50	1	17780225	5379	-13.47	6.46	12	0.43	-2245.00	4685.00	82312	20230907	-63.25	28350	20240419	6.70	55500	-45.50	20240102	28350	6.70	20240419	98200	-69.20	20230907	28350	6.70	20240419	1.08	N	310210	500	88 억		416497	N	N	139	N	00	N
52	20240422	141132	57	100.00	KSQ150		제약	N	N	N	N		N	29750	450	2	1.54	2002806050	66704	59.04	29800	30550	29350	38050	20550	29300	30025.28	2.34	0	4308	31400	30350	29350	28300	27300	29850	27800	89	8750	500	20510	50	1	17780225	5290	-13.25	6.35	12	0.38	-2245.00	4685.00	82312	20230907	-63.86	28350	20240419	4.94	55500	-46.40	20240102	28350	4.94	20240419	98200	-69.70	20230907	28350	4.94	20240419	1.08	N	310210	500	88 억		416497	N	N	139	N	00	N
53	20240422	131129	57	100.00	KSQ150		제약	N	N	N	N		N	29950	650	2	2.22	1837036150	61143	54.12	29800	30550	29350	38050	20550	29300	30044.91	2.34	0	6830	31400	30350	29350	28300	27300	29850	27800	89	8750	500	20510	50	1	17780225	5325	-13.34	6.39	12	0.34	-2245.00	4685.00	82312	20230907	-63.61	28350	20240419	5.64	55500	-46.04	20240102	28350	5.64	20240419	98200	-69.50	20230907	28350	5.64	20240419	1.08	N	310210	500	88 억		416497	N	N	139	N	00	N
54	20240422	121128	57	100.00	KSQ150		제약	N	N	N	N		N	29750	450	2	1.54	1611408300	53557	47.41	29800	30550	29350	38050	20550	29300	30087.73	2.34	0	5805	31400	30350	29350	28300	27300	29850	27800	89	8750	500	20510	50	1	17780225	5290	-13.25	6.35	12	0.30	-2245.00	4685.00	82312	20230907	-63.86	28350	20240419	4.94	55500	-46.40	20240102	28350	4.94	20240419	98200	-69.70	20230907	28350	4.94	20240419	1.08	N	310210	500	88 억		416497	N	N	139	N	00	N
55	20240422	111130	57	100.00	KSQ150		제약	N	N	N	N		N	29600	300	2	1.02	1412976450	46852	41.47	29800	30550	29550	38050	20550	29300	30158.30	2.34	0	5273	31400	30350	29350	28300	27300	29850	27800	89	8750	500	20510	50	1	17780225	5263	-13.18	6.32	12	0.26	-2245.00	4685.00	82312	20230907	-64.04	28350	20240419	4.41	55500	-46.67	20240102	28350	4.41	20240419	98200	-69.86	20230907	28350	4.41	20240419	1.08	N	310210	500	88 억		416497	N	N	139	N	00	N
56	20240422	101130	57	100.00	KSQ150		제약	N	N	N	N		N	30350	1050	2	3.58	951507200	31445	27.83	29800	30550	29550	38050	20550	29300	30259.41	2.34	0	7928	31400	30350	29350	28300	27300	29850	27800	89	8750	500	20510	50	1	17780225	5396	-13.52	6.48	12	0.18	-2245.00	4685.00	82312	20230907	-63.13	28350	20240419	7.05	55500	-45.32	20240102	28350	7.05	20240419	98200	-69.09	20230907	28350	7.05	20240419	1.08	N	310210	500	88 억		416497	N	N	139	N	00	N
57	20240422	091131	57	100.00	KSQ150		제약	N	N	N	N		N	30200	900	2	3.07	313605450	10395	9.20	29800	30550	29550	38050	20550	29300	30168.87	2.34	0	2806	31400	30350	29350	28300	27300	29850	27800	89	8750	500	20510	50	1	17780225	5370	-13.45	6.45	12	0.06	-2245.00	4685.00	82312	20230907	-63.31	28350	20240419	6.53	55500	-45.59	20240102	28350	6.53	20240419	98200	-69.25	20230907	28350	6.53	20240419	1.08	N	310210	500	88 억		416497	N	N	139	N	00	N
58	20240419	161038	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29300	-800	5	-2.66	3254263950	112292	144.33	30000	30400	28350	39100	21100	30100	28980.28	2.47	0	1794	31133	30616	29833	29316	28533	30875	29575	89	9000	500	21070	50	1	17780225	5210	-13.05	6.25	12	0.63	-2245.00	4685.00	82312	20230907	-64.40	28350	20240419	3.35	55500	-47.21	20240102	28350	3.35	20240419	98200	-70.16	20230907	28350	3.35	20240419	1.07	N	310210	500	88 억		439791	N	N	139	N	00	N
59	20240419	151045	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29200	-900	5	-2.99	3060578200	105676	135.82	30000	30400	28350	39100	21100	30100	28961.90	2.47	0	1068	31133	30616	29833	29316	28533	30875	29575	89	9000	500	21070	50	1	17780225	5192	-13.01	6.23	12	0.59	-2245.00	4685.00	82312	20230907	-64.53	28350	20240419	3.00	55500	-47.39	20240102	28350	3.00	20240419	98200	-70.26	20230907	28350	3.00	20240419	1.07	N	310210	500	88 억		439791	N	N	198	N	00	N
60	20240419	141037	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28950	-1150	5	-3.82	2577651850	89081	114.49	30000	30400	28350	39100	21100	30100	28936.05	2.47	0	668	31133	30616	29833	29316	28533	30875	29575	89	9000	500	21070	50	1	17780225	5147	-12.90	6.18	12	0.50	-2245.00	4685.00	82312	20230907	-64.83	28350	20240419	2.12	55500	-47.84	20240102	28350	2.12	20240419	98200	-70.52	20230907	28350	2.12	20240419	1.07	N	310210	500	88 억		439791	N	N	198	N	00	N
61	20240419	131037	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29000	-1100	5	-3.65	2205067950	76258	98.01	30000	30400	28350	39100	21100	30100	28915.89	2.47	0	-774	31133	30616	29833	29316	28533	30875	29575	89	9000	500	21070	50	1	17780225	5156	-12.92	6.19	12	0.43	-2245.00	4685.00	82312	20230907	-64.77	28350	20240419	2.29	55500	-47.75	20240102	28350	2.29	20240419	98200	-70.47	20230907	28350	2.29	20240419	1.07	N	310210	500	88 억		439791	N	N	198	N	00	N
62	20240419	121033	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28700	-1400	5	-4.65	1885370800	65162	83.75	30000	30400	28350	39100	21100	30100	28933.59	2.47	0	-2307	31133	30616	29833	29316	28533	30875	29575	89	9000	500	21070	50	1	17780225	5103	-12.78	6.13	12	0.37	-2245.00	4685.00	82312	20230907	-65.13	28350	20240419	1.23	55500	-48.29	20240102	28350	1.23	20240419	98200	-70.77	20230907	28350	1.23	20240419	1.07	N	310210	500	88 억		439791	N	N	198	N	00	N
63	20240419	111048	57	100.00	KSQ150		제약	N	N	N	N		N	28650	-1450	5	-4.82	1225759300	42043	54.04	30000	30400	28600	39100	21100	30100	29154.90	2.47	0	-3196	31133	30616	29833	29316	28533	30875	29575	89	9000	500	21070	50	1	17780225	5094	-12.76	6.12	12	0.24	-2245.00	4685.00	82312	20230907	-65.19	28550	20231024	0.35	55500	-48.38	20240102	28550	0.35	20240417	98200	-70.82	20230907	28550	0.35	20231024	1.07	N	310210	500	88 억		439791	N	N	198	N	00	N
64	20240419	101042	57	100.00	KSQ150		제약	N	N	N	N		N	29300	-800	5	-2.66	658665250	22393	28.78	30000	30400	29000	39100	21100	30100	29413.89	2.47	0	610	31133	30616	29833	29316	28533	30875	29575	89	9000	500	21070	50	1	17780225	5210	-13.05	6.25	12	0.13	-2245.00	4685.00	82312	20230907	-64.40	28550	20231024	2.63	55500	-47.21	20240102	28550	2.63	20240417	98200	-70.16	20230907	28550	2.63	20231024	1.07	N	310210	500	88 억		439791	N	N	198	N	00	N
65	20240419	091032	57	100.00	KSQ150		제약	N	N	N	N		N	29350	-750	5	-2.49	150334550	5038	6.48	30000	30400	29350	39100	21100	30100	29840.13	2.47	0	-2494	31133	30616	29833	29316	28533	30875	29575	89	9000	500	21070	50	1	17780225	5218	-13.07	6.26	12	0.03	-2245.00	4685.00	82312	20230907	-64.34	28550	20231024	2.80	55500	-47.12	20240102	28550	2.80	20240417	98200	-70.11	20230907	28550	2.80	20231024	1.07	N	310210	500	88 억		439791	N	N	198	N	00	N
66	20240418	161034	57	100.00	KSQ150		제약	N	N	N	N		N	30100	600	2	2.03	2324954250	77652	98.82	29500	30350	29050	38350	20650	29500	29940.66	2.63	0	-8876	30800	30150	29350	28700	27900	30475	29025	89	8850	500	20650	50	1	17780225	5352	-13.41	6.42	12	0.44	-2245.00	4685.00	82312	20230907	-63.43	28550	20231024	5.43	55500	-45.77	20240102	28550	5.43	20240417	98200	-69.35	20230907	28550	5.43	20231024	1.09	N	310210	500	88 억		468128	N	N	198	N	00	N
67	20240418	151033	57	100.00	KSQ150		제약	N	N	N	N		N	30100	600	2	2.03	2218683850	74118	94.32	29500	30350	29050	38350	20650	29500	29934.48	2.63	0	-7766	30800	30150	29350	28700	27900	30475	29025	89	8850	500	20650	50	1	17780225	5352	-13.41	6.42	12	0.42	-2245.00	4685.00	82312	20230907	-63.43	28550	20231024	5.43	55500	-45.77	20240102	28550	5.43	20240417	98200	-69.35	20230907	28550	5.43	20231024	1.09	N	310210	500	88 억		468128	N	N	39	N	00	N
68	20240418	141040	57	100.00	KSQ150		제약	N	N	N	N		N	30150	650	2	2.20	1768067650	59135	75.26	29500	30350	29050	38350	20650	29500	29898.84	2.63	0	-1033	30800	30150	29350	28700	27900	30475	29025	89	8850	500	20650	50	1	17780225	5361	-13.43	6.44	12	0.33	-2245.00	4685.00	82312	20230907	-63.37	28550	20231024	5.60	55500	-45.68	20240102	28550	5.60	20240417	98200	-69.30	20230907	28550	5.60	20231024	1.09	N	310210	500	88 억		468128	N	N	39	N	00	N
69	20240418	131030	57	100.00	KSQ150		제약	N	N	N	N		N	30200	700	2	2.37	1439925950	48243	61.39	29500	30250	29050	38350	20650	29500	29847.36	2.63	0	-82	30800	30150	29350	28700	27900	30475	29025	89	8850	500	20650	50	1	17780225	5370	-13.45	6.45	12	0.27	-2245.00	4685.00	82312	20230907	-63.31	28550	20231024	5.78	55500	-45.59	20240102	28550	5.78	20240417	98200	-69.25	20230907	28550	5.78	20231024	1.09	N	310210	500	88 억		468128	N	N	39	N	00	N
70	20240418	121031	57	100.00	KSQ150		제약	N	N	N	N		N	30200	700	2	2.37	1227900400	41182	52.41	29500	30250	29050	38350	20650	29500	29816.43	2.63	0	104	30800	30150	29350	28700	27900	30475	29025	89	8850	500	20650	50	1	17780225	5370	-13.45	6.45	12	0.23	-2245.00	4685.00	82312	20230907	-63.31	28550	20231024	5.78	55500	-45.59	20240102	28550	5.78	20240417	98200	-69.25	20230907	28550	5.78	20231024	1.09	N	310210	500	88 억		468128	N	N	39	N	00	N
71	20240418	111038	57	100.00	KSQ150		제약	N	N	N	N		N	29850	350	2	1.19	892522800	30002	38.18	29500	30050	29050	38350	20650	29500	29748.78	2.63	0	-993	30800	30150	29350	28700	27900	30475	29025	89	8850	500	20650	50	1	17780225	5307	-13.30	6.37	12	0.17	-2245.00	4685.00	82312	20230907	-63.74	28550	20231024	4.55	55500	-46.22	20240102	28550	4.55	20240417	98200	-69.60	20230907	28550	4.55	20231024	1.09	N	310210	500	88 억		468128	N	N	39	N	00	N
72	20240418	101034	57	100.00	KSQ150		제약	N	N	N	N		N	29650	150	2	0.51	556516850	18710	23.81	29500	30050	29050	38350	20650	29500	29744.35	2.63	0	3544	30800	30150	29350	28700	27900	30475	29025	89	8850	500	20650	50	1	17780225	5272	-13.21	6.33	12	0.11	-2245.00	4685.00	82312	20230907	-63.98	28550	20231024	3.85	55500	-46.58	20240102	28550	3.85	20240417	98200	-69.81	20230907	28550	3.85	20231024	1.09	N	310210	500	88 억		468128	N	N	39	N	00	N
73	20240418	091030	57	100.00	KSQ150		제약	N	N	N	N		N	29300	-200	5	-0.68	105415300	3583	4.56	29500	29800	29050	38350	20650	29500	29420.96	2.63	0	1567	30800	30150	29350	28700	27900	30475	29025	89	8850	500	20650	50	1	17780225	5210	-13.05	6.25	12	0.02	-2245.00	4685.00	82312	20230907	-64.40	28550	20231024	2.63	55500	-47.21	20240102	28550	2.63	20240417	98200	-70.16	20230907	28550	2.63	20231024	1.09	N	310210	500	88 억		468128	N	N	39	N	00	N
74	20240417	161022	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29500	200	2	0.68	2291681700	78449	99.26	29350	30000	28550	38050	20550	29300	29213.51	2.72	0	-12738	30533	29916	29583	28966	28633	29750	28800	89	8750	500	20510	50	1	17780225	5245	-13.14	6.30	12	0.44	-2245.00	4685.00	82312	20230907	-64.16	28550	20240417	3.33	55500	-46.85	20240102	28550	3.33	20240417	98200	-69.96	20230907	28550	3.33	20240417	1.09	N	310210	500	88 억		483836	N	N	39	N	00	N
75	20240417	151038	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29450	150	2	0.51	2187534850	74909	94.78	29350	30000	28550	38050	20550	29300	29202.56	2.72	0	-11729	30533	29916	29583	28966	28633	29750	28800	89	8750	500	20510	50	1	17780225	5236	-13.12	6.29	12	0.42	-2245.00	4685.00	82312	20230907	-64.22	28550	20240417	3.15	55500	-46.94	20240102	28550	3.15	20240417	98200	-70.01	20230907	28550	3.15	20240417	1.09	N	310210	500	88 억		483836	N	N	87	N	00	N
76	20240417	141035	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	29500	200	2	0.68	1794306350	61547	77.87	29350	30000	28550	38050	20550	29300	29153.43	2.72	0	-6446	30533	29916	29583	28966	28633	29750	28800	89	8750	500	20510	50	1	17780225	5245	-13.14	6.30	12	0.35	-2245.00	4685.00	82312	20230907	-64.16	28550	20240417	3.33	55500	-46.85	20240102	28550	3.33	20240417	98200	-69.96	20230907	28550	3.33	20240417	1.09	N	310210	500	88 억		483836	N	N	87	N	00	N
77	20240417	131036	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	28650	-650	5	-2.22	1324344900	45404	57.45	29350	30000	28550	38050	20550	29300	29168.02	2.72	0	-5992	30533	29916	29583	28966	28633	29750	28800	89	8750	500	20510	50	1	17780225	5094	-12.76	6.12	12	0.26	-2245.00	4685.00	82312	20230907	-65.19	28550	20240417	0.35	55500	-48.38	20240102	28550	0.35	20240417	98200	-70.82	20230907	28550	0.35	20240417	1.09	N	310210	500	88 억		483836	N	N	87	N	00	N
78	20240417	121037	57	100.00	KSQ150		제약	N	N	N	N		N	29000	-300	5	-1.02	918013200	31266	39.56	29350	30000	28900	38050	20550	29300	29361.39	2.72	0	-5930	30533	29916	29583	28966	28633	29750	28800	89	8750	500	20510	50	1	17780225	5156	-12.92	6.19	12	0.18	-2245.00	4685.00	82312	20230907	-64.77	28550	20231024	1.58	55500	-47.75	20240102	28900	0.35	20240417	98200	-70.47	20230907	28550	1.58	20231024	1.09	N	310210	500	88 억		483836	N	N	87	N	00	N
79	20240417	111040	57	100.00	KSQ150		제약	N	N	N	N		N	29250	-50	5	-0.17	636263050	21562	27.28	29350	30000	29100	38050	20550	29300	29508.54	2.72	0	-2839	30533	29916	29583	28966	28633	29750	28800	89	8750	500	20510	50	1	17780225	5201	-13.03	6.24	12	0.12	-2245.00	4685.00	82312	20230907	-64.46	28550	20231024	2.45	55500	-47.30	20240102	29100	0.52	20240417	98200	-70.21	20230907	28550	2.45	20231024	1.09	N	310210	500	88 억		483836	N	N	87	N	00	N
80	20240417	101030	57	100.00	KSQ150		제약	N	N	N	N		N	29300	0	3	0.00	460872900	15570	19.70	29350	30000	29250	38050	20550	29300	29600.06	2.72	0	-2184	30533	29916	29583	28966	28633	29750	28800	89	8750	500	20510	50	1	17780225	5210	-13.05	6.25	12	0.09	-2245.00	4685.00	82312	20230907	-64.40	28550	20231024	2.63	55500	-47.21	20240102	29250	0.17	20240417	98200	-70.16	20230907	28550	2.63	20231024	1.09	N	310210	500	88 억		483836	N	N	87	N	00	N
81	20240417	091027	57	100.00	KSQ150		제약	N	N	N	N		N	29750	450	2	1.54	69930150	2357	2.98	29350	30000	29350	38050	20550	29300	29669.13	2.72	0	-685	30533	29916	29583	28966	28633	29750	28800	89	8750	500	20510	50	1	17780225	5290	-13.25	6.35	12	0.01	-2245.00	4685.00	82312	20230907	-63.86	28550	20231024	4.20	55500	-46.40	20240102	29250	1.71	20240416	98200	-69.70	20230907	28550	4.20	20231024	1.09	N	310210	500	88 억		483836	N	N	87	N	00	N
82	20240416	161033	57	100.00	KSQ150		제약	N	N	N	N		N	29300	-1000	5	-3.30	2324396800	78587	94.16	29900	30200	29250	39350	21250	30300	29577.74	2.70	0	7871	32000	31150	30600	29750	29200	30875	29475	89	9050	500	21210	50	1	17780225	5210	-13.05	6.25	12	0.44	-2245.00	4685.00	82312	20230907	-64.40	28550	20231024	2.63	55500	-47.21	20240102	29250	0.17	20240416	98200	-70.16	20230907	28550	2.63	20231024	1.09	N	310210	500	88 억		479948	N	N	87	N	00	N
83	20240416	151032	57	100.00	KSQ150		제약	N	N	N	N		N	29450	-850	5	-2.81	2220502000	75043	89.91	29900	30200	29250	39350	21250	30300	29589.73	2.70	0	8077	32000	31150	30600	29750	29200	30875	29475	89	9050	500	21210	50	1	17780225	5236	-13.12	6.29	12	0.42	-2245.00	4685.00	82312	20230907	-64.22	28550	20231024	3.15	55500	-46.94	20240102	29250	0.68	20240416	98200	-70.01	20230907	28550	3.15	20231024	1.09	N	310210	500	88 억		479948	N	N	342	N	00	N
84	20240416	141032	57	100.00	KSQ150		제약	N	N	N	N		N	29450	-850	5	-2.81	1840880750	62180	74.50	29900	30200	29250	39350	21250	30300	29605.67	2.70	0	6570	32000	31150	30600	29750	29200	30875	29475	89	9050	500	21210	50	1	17780225	5236	-13.12	6.29	12	0.35	-2245.00	4685.00	82312	20230907	-64.22	28550	20231024	3.15	55500	-46.94	20240102	29250	0.68	20240416	98200	-70.01	20230907	28550	3.15	20231024	1.09	N	310210	500	88 억		479948	N	N	342	N	00	N
85	20240416	131029	57	100.00	KSQ150		제약	N	N	N	N		N	29550	-750	5	-2.48	1449804850	48871	58.56	29900	30200	29300	39350	21250	30300	29665.95	2.70	0	3971	32000	31150	30600	29750	29200	30875	29475	89	9050	500	21210	50	1	17780225	5254	-13.16	6.31	12	0.27	-2245.00	4685.00	82312	20230907	-64.10	28550	20231024	3.50	55500	-46.76	20240102	29300	0.85	20240416	98200	-69.91	20230907	28550	3.50	20231024	1.09	N	310210	500	88 억		479948	N	N	342	N	00	N
86	20240416	121032	57	100.00	KSQ150		제약	N	N	N	N		N	29600	-700	5	-2.31	1348383700	45442	54.45	29900	30200	29300	39350	21250	30300	29672.63	2.70	0	2865	32000	31150	30600	29750	29200	30875	29475	89	9050	500	21210	50	1	17780225	5263	-13.18	6.32	12	0.26	-2245.00	4685.00	82312	20230907	-64.04	28550	20231024	3.68	55500	-46.67	20240102	29300	1.02	20240416	98200	-69.86	20230907	28550	3.68	20231024	1.09	N	310210	500	88 억		479948	N	N	342	N	00	N
87	20240416	111028	57	100.00	KSQ150		제약	N	N	N	N		N	29500	-800	5	-2.64	1189315800	40065	48.00	29900	30200	29300	39350	21250	30300	29684.66	2.70	0	1458	32000	31150	30600	29750	29200	30875	29475	89	9050	500	21210	50	1	17780225	5245	-13.14	6.30	12	0.23	-2245.00	4685.00	82312	20230907	-64.16	28550	20231024	3.33	55500	-46.85	20240102	29300	0.68	20240416	98200	-69.96	20230907	28550	3.33	20231024	1.09	N	310210	500	88 억		479948	N	N	342	N	00	N
88	20240416	101020	57	100.00	KSQ150		제약	N	N	N	N		N	29950	-350	5	-1.16	800709700	27002	32.35	29900	30200	29300	39350	21250	30300	29653.72	2.70	0	1636	32000	31150	30600	29750	29200	30875	29475	89	9050	500	21210	50	1	17780225	5325	-13.34	6.39	12	0.15	-2245.00	4685.00	82312	20230907	-63.61	28550	20231024	4.90	55500	-46.04	20240102	29300	2.22	20240416	98200	-69.50	20230907	28550	4.90	20231024	1.09	N	310210	500	88 억		479948	N	N	342	N	00	N
89	20240416	091019	57	100.00	KSQ150		제약	N	N	N	N		N	29550	-750	5	-2.48	239322450	8057	9.65	29900	30000	29500	39350	21250	30300	29703.67	2.70	0	-1151	32000	31150	30600	29750	29200	30875	29475	89	9050	500	21210	50	1	17780225	5254	-13.16	6.31	12	0.05	-2245.00	4685.00	82312	20230907	-64.10	28550	20231024	3.50	55500	-46.76	20240102	29500	0.17	20240416	98200	-69.91	20230907	28550	3.50	20231024	1.09	N	310210	500	88 억		479948	N	N	342	N	00	N
90	20240415	161018	57	100.00	KSQ150		제약	N	N	N	N		N	30300	-1350	5	-4.27	2529346600	83191	65.23	30900	31450	30050	41100	22200	31650	30404.15	2.88	0	-14490	33516	32582	31566	30632	29616	33050	31100	89	9450	500	22150	50	1	17780225	5387	-13.50	6.47	12	0.47	-2245.00	4685.00	82312	20230907	-63.19	28550	20231024	6.13	55500	-45.41	20240102	30050	0.83	20240415	98200	-69.14	20230907	28550	6.13	20231024	1.10	N	310210	500	88 억		511863	N	N	331	N	00	N
91	20240415	151022	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-1150	5	-3.63	2396213750	78809	61.79	30900	31450	30050	41100	22200	31650	30405.33	2.88	0	-13113	33516	32582	31566	30632	29616	33050	31100	89	9450	500	22150	50	1	17780225	5423	-13.59	6.51	12	0.44	-2245.00	4685.00	82312	20230907	-62.95	28550	20231024	6.83	55500	-45.05	20240102	30050	1.50	20240415	98200	-68.94	20230907	28550	6.83	20231024	1.10	N	310210	500	88 억		511863	N	N	220	N	00	N
92	20240415	141016	57	100.00	KSQ150		제약	N	N	N	N		N	30200	-1450	5	-4.58	1741196500	57202	44.85	30900	31450	30150	41100	22200	31650	30439.43	2.88	0	-8378	33516	32582	31566	30632	29616	33050	31100	89	9450	500	22150	50	1	17780225	5370	-13.45	6.45	12	0.32	-2245.00	4685.00	82312	20230907	-63.31	28550	20231024	5.78	55500	-45.59	20240102	30150	0.17	20240415	98200	-69.25	20230907	28550	5.78	20231024	1.10	N	310210	500	88 억		511863	N	N	220	N	00	N
93	20240415	131003	57	100.00	KSQ150		제약	N	N	N	N		N	30250	-1400	5	-4.42	1382984000	45352	35.56	30900	31450	30200	41100	22200	31650	30494.44	2.88	0	-8299	33516	32582	31566	30632	29616	33050	31100	89	9450	500	22150	50	1	17780225	5379	-13.47	6.46	12	0.26	-2245.00	4685.00	82312	20230907	-63.25	28550	20231024	5.95	55500	-45.50	20240102	30150	0.33	20240411	98200	-69.20	20230907	28550	5.95	20231024	1.10	N	310210	500	88 억		511863	N	N	220	N	00	N
94	20240415	121021	57	100.00	KSQ150		제약	N	N	N	N		N	30300	-1350	5	-4.27	1186986200	38874	30.48	30900	31450	30200	41100	22200	31650	30534.19	2.88	0	-5664	33516	32582	31566	30632	29616	33050	31100	89	9450	500	22150	50	1	17780225	5387	-13.50	6.47	12	0.22	-2245.00	4685.00	82312	20230907	-63.19	28550	20231024	6.13	55500	-45.41	20240102	30150	0.50	20240411	98200	-69.14	20230907	28550	6.13	20231024	1.10	N	310210	500	88 억		511863	N	N	220	N	00	N
95	20240415	111019	57	100.00	KSQ150		제약	N	N	N	N		N	30450	-1200	5	-3.79	1000036650	32704	25.64	30900	31450	30250	41100	22200	31650	30578.42	2.88	0	-1595	33516	32582	31566	30632	29616	33050	31100	89	9450	500	22150	50	1	17780225	5414	-13.56	6.50	12	0.18	-2245.00	4685.00	82312	20230907	-63.01	28550	20231024	6.65	55500	-45.14	20240102	30150	1.00	20240411	98200	-68.99	20230907	28550	6.65	20231024	1.10	N	310210	500	88 억		511863	N	N	220	N	00	N
96	20240415	101012	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-1100	5	-3.48	671653300	21897	17.17	30900	31450	30300	41100	22200	31650	30673.30	2.88	0	998	33516	32582	31566	30632	29616	33050	31100	89	9450	500	22150	50	1	17780225	5432	-13.61	6.52	12	0.12	-2245.00	4685.00	82312	20230907	-62.89	28550	20231024	7.01	55500	-44.95	20240102	30150	1.33	20240411	98200	-68.89	20230907	28550	7.01	20231024	1.10	N	310210	500	88 억		511863	N	N	220	N	00	N
97	20240415	091022	57	100.00	KSQ150		제약	N	N	N	N		N	30750	-900	5	-2.84	228370650	7389	5.79	30900	31450	30550	41100	22200	31650	30906.84	2.88	0	-130	33516	32582	31566	30632	29616	33050	31100	89	9450	500	22150	50	1	17780225	5467	-13.70	6.56	12	0.04	-2245.00	4685.00	82312	20230907	-62.64	28550	20231024	7.71	55500	-44.59	20240102	30150	1.99	20240411	98200	-68.69	20230907	28550	7.71	20231024	1.10	N	310210	500	88 억		511863	N	N	220	N	00	N
98	20240412	161012	57	100.00	KSQ150		제약	N	N	N	N		N	31650	850	2	2.76	4061645900	127217	206.74	31000	32500	30550	40000	21600	30800	31927.54	3.15	0	-35793	31500	31150	30650	30300	29800	31325	30475	89	9200	500	21560	50	1	17780225	5627	-14.10	6.76	12	0.72	-2245.00	4685.00	82312	20230907	-61.55	28550	20231024	10.86	55500	-42.97	20240102	30150	4.98	20240411	98200	-67.77	20230907	28550	10.86	20231024	1.10	N	310210	500	88 억		559403	N	N	220	N	00	N
99	20240412	151016	57	100.00	KSQ150		제약	N	N	N	N		N	31600	800	2	2.60	3940760350	123388	200.52	31000	32500	30550	40000	21600	30800	31937.95	3.15	0	-35472	31500	31150	30650	30300	29800	31325	30475	89	9200	500	21560	50	1	17780225	5619	-14.08	6.74	12	0.69	-2245.00	4685.00	82312	20230907	-61.61	28550	20231024	10.68	55500	-43.06	20240102	30150	4.81	20240411	98200	-67.82	20230907	28550	10.68	20231024	1.10	N	310210	500	88 억		559403	N	N	40	N	00	N
100	20240412	141012	57	100.00	KSQ150		제약	N	N	N	N		N	31950	1150	2	3.73	3352419300	104841	170.38	31000	32500	30550	40000	21600	30800	31976.22	3.15	0	-32291	31500	31150	30650	30300	29800	31325	30475	89	9200	500	21560	50	1	17780225	5681	-14.23	6.82	12	0.59	-2245.00	4685.00	82312	20230907	-61.18	28550	20231024	11.91	55500	-42.43	20240102	30150	5.97	20240411	98200	-67.46	20230907	28550	11.91	20231024	1.10	N	310210	500	88 억		559403	N	N	40	N	00	N
101	20240412	131001	57	100.00	KSQ150		제약	N	N	N	N		N	31950	1150	2	3.73	3003064200	93956	152.69	31000	32500	30550	40000	21600	30800	31962.45	3.15	0	-30678	31500	31150	30650	30300	29800	31325	30475	89	9200	500	21560	50	1	17780225	5681	-14.23	6.82	12	0.53	-2245.00	4685.00	82312	20230907	-61.18	28550	20231024	11.91	55500	-42.43	20240102	30150	5.97	20240411	98200	-67.46	20230907	28550	11.91	20231024	1.10	N	310210	500	88 억		559403	N	N	40	N	00	N
102	20240412	121007	57	100.00	KSQ150		제약	N	N	N	N		N	31750	950	2	3.08	2802625500	87649	142.44	31000	32500	30550	40000	21600	30800	31975.56	3.15	0	-28548	31500	31150	30650	30300	29800	31325	30475	89	9200	500	21560	50	1	17780225	5645	-14.14	6.78	12	0.49	-2245.00	4685.00	82312	20230907	-61.43	28550	20231024	11.21	55500	-42.79	20240102	30150	5.31	20240411	98200	-67.67	20230907	28550	11.21	20231024	1.10	N	310210	500	88 억		559403	N	N	40	N	00	N
103	20240412	111006	57	100.00	KSQ150		제약	N	N	N	N		N	31900	1100	2	3.57	2474657600	77353	125.71	31000	32500	30550	40000	21600	30800	31991.75	3.15	0	-24003	31500	31150	30650	30300	29800	31325	30475	89	9200	500	21560	50	1	17780225	5672	-14.21	6.81	12	0.44	-2245.00	4685.00	82312	20230907	-61.25	28550	20231024	11.73	55500	-42.52	20240102	30150	5.80	20240411	98200	-67.52	20230907	28550	11.73	20231024	1.10	N	310210	500	88 억		559403	N	N	40	N	00	N
104	20240412	101008	57	100.00	KSQ150		제약	N	N	N	N		N	31850	1050	2	3.41	1926847800	60241	97.90	31000	32500	30550	40000	21600	30800	31985.65	3.15	0	-19800	31500	31150	30650	30300	29800	31325	30475	89	9200	500	21560	50	1	17780225	5663	-14.19	6.80	12	0.34	-2245.00	4685.00	82312	20230907	-61.31	28550	20231024	11.56	55500	-42.61	20240102	30150	5.64	20240411	98200	-67.57	20230907	28550	11.56	20231024	1.10	N	310210	500	88 억		559403	N	N	40	N	00	N
105	20240412	091009	57	100.00	KSQ150		제약	N	N	N	N		N	31000	200	2	0.65	97989800	3173	5.16	31000	31250	30550	40000	21600	30800	30882.38	3.15	0	-1817	31500	31150	30650	30300	29800	31325	30475	89	9200	500	21560	50	1	17780225	5512	-13.81	6.62	12	0.02	-2245.00	4685.00	82312	20230907	-62.34	28550	20231024	8.58	55500	-44.14	20240102	30150	2.82	20240411	98200	-68.43	20230907	28550	8.58	20231024	1.10	N	310210	500	88 억		559403	N	N	40	N	00	N
106	20240411	161004	57	100.00	KSQ150		제약	N	N	N	N		N	30800	-300	5	-0.96	1874161700	61398	113.56	30150	31000	30150	40400	21800	31100	30524.77	3.15	0	-3067	32333	31716	31083	30466	29833	32025	30775	89	9300	500	21770	50	1	17780225	5476	-13.72	6.57	12	0.35	-2245.00	4685.00	82312	20230907	-62.58	28550	20231024	7.88	55500	-44.50	20240102	30150	2.16	20240411	98200	-68.64	20230907	28550	7.88	20231024	1.12	N	310210	500	88 억		560240	N	N	40	N	00	N
107	20240411	151008	57	100.00	KSQ150		제약	N	N	N	N		N	30750	-350	5	-1.13	1791669200	58717	108.60	30150	31000	30150	40400	21800	31100	30513.64	3.15	0	-2160	32333	31716	31083	30466	29833	32025	30775	89	9300	500	21770	50	1	17780225	5467	-13.70	6.56	12	0.33	-2245.00	4685.00	82312	20230907	-62.64	28550	20231024	7.71	55500	-44.59	20240102	30150	1.99	20240411	98200	-68.69	20230907	28550	7.71	20231024	1.12	N	310210	500	88 억		560240	N	N	8	N	00	N
108	20240411	141006	57	100.00	KSQ150		제약	N	N	N	N		N	30250	-850	5	-2.73	1336159650	43767	80.95	30150	31000	30150	40400	21800	31100	30528.93	3.15	0	-3581	32333	31716	31083	30466	29833	32025	30775	89	9300	500	21770	50	1	17780225	5379	-13.47	6.46	12	0.25	-2245.00	4685.00	82312	20230907	-63.25	28550	20231024	5.95	55500	-45.50	20240102	30150	0.33	20240411	98200	-69.20	20230907	28550	5.95	20231024	1.12	N	310210	500	88 억		560240	N	N	8	N	00	N
109	20240411	130953	57	100.00	KSQ150		제약	N	N	N	N		N	30600	-500	5	-1.61	963755800	31511	58.28	30150	31000	30150	40400	21800	31100	30584.74	3.15	0	-1895	32333	31716	31083	30466	29833	32025	30775	89	9300	500	21770	50	1	17780225	5441	-13.63	6.53	12	0.18	-2245.00	4685.00	82312	20230907	-62.82	28550	20231024	7.18	55500	-44.86	20240102	30150	1.49	20240411	98200	-68.84	20230907	28550	7.18	20231024	1.12	N	310210	500	88 억		560240	N	N	8	N	00	N
110	20240411	121008	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-600	5	-1.93	839871750	27457	50.78	30150	31000	30150	40400	21800	31100	30588.62	3.15	0	-1549	32333	31716	31083	30466	29833	32025	30775	89	9300	500	21770	50	1	17780225	5423	-13.59	6.51	12	0.15	-2245.00	4685.00	82312	20230907	-62.95	28550	20231024	6.83	55500	-45.05	20240102	30150	1.16	20240411	98200	-68.94	20230907	28550	6.83	20231024	1.12	N	310210	500	88 억		560240	N	N	8	N	00	N
111	20240411	110958	57	100.00	KSQ150		제약	N	N	N	N		N	30700	-400	5	-1.29	719864750	23537	43.53	30150	31000	30150	40400	21800	31100	30584.39	3.15	0	-774	32333	31716	31083	30466	29833	32025	30775	89	9300	500	21770	50	1	17780225	5459	-13.67	6.55	12	0.13	-2245.00	4685.00	82312	20230907	-62.70	28550	20231024	7.53	55500	-44.68	20240102	30150	1.82	20240411	98200	-68.74	20230907	28550	7.53	20231024	1.12	N	310210	500	88 억		560240	N	N	8	N	00	N
112	20240411	101004	57	100.00	KSQ150		제약	N	N	N	N		N	30650	-450	5	-1.45	526253550	17213	31.84	30150	31000	30150	40400	21800	31100	30573.03	3.15	0	-848	32333	31716	31083	30466	29833	32025	30775	89	9300	500	21770	50	1	17780225	5450	-13.65	6.54	12	0.10	-2245.00	4685.00	82312	20230907	-62.76	28550	20231024	7.36	55500	-44.77	20240102	30150	1.66	20240411	98200	-68.79	20230907	28550	7.36	20231024	1.12	N	310210	500	88 억		560240	N	N	8	N	00	N
113	20240411	091004	57	100.00	KSQ150		제약	N	N	N	N		N	30550	-550	5	-1.77	151763800	4962	9.18	30150	31000	30150	40400	21800	31100	30585.21	3.15	0	440	32333	31716	31083	30466	29833	32025	30775	89	9300	500	21770	50	1	17780225	5432	-13.61	6.52	12	0.03	-2245.00	4685.00	82312	20230907	-62.89	28550	20231024	7.01	55500	-44.95	20240102	30150	1.33	20240411	98200	-68.89	20230907	28550	7.01	20231024	1.12	N	310210	500	88 억		560240	N	N	8	N	00	N
114	20240409	160946	57	100.00	KSQ150		제약	N	N	N	N		N	31100	-150	5	-0.48	1669548500	53997	49.45	31000	31700	30450	40600	21900	31250	30919.10	3.17	0	-7147	33316	32282	31266	30232	29216	31775	29725	89	9350	500	21870	50	1	17780225	5530	-13.85	6.64	12	0.30	-2245.00	4685.00	82312	20230907	-62.22	25636	20230404	21.31	55500	-43.96	20240102	30250	2.81	20240408	98200	-68.33	20230907	28550	8.93	20231024	1.14	N	310210	500	88 억		563966	N	N	8	N	00	N
115	20240409	150952	57	100.00	KSQ150		제약	N	N	N	N		N	31100	-150	5	-0.48	1609893250	52076	47.69	31000	31700	30450	40600	21900	31250	30914.29	3.17	0	-6108	33316	32282	31266	30232	29216	31775	29725	89	9350	500	21870	50	1	17780225	5530	-13.85	6.64	12	0.29	-2245.00	4685.00	82312	20230907	-62.22	25636	20230404	21.31	55500	-43.96	20240102	30250	2.81	20240408	98200	-68.33	20230907	28550	8.93	20231024	1.14	N	310210	500	88 억		563966	N	N	1381	N	00	N
116	20240409	140957	57	100.00	KSQ150		제약	N	N	N	N		N	30800	-450	5	-1.44	1369440850	44309	40.58	31000	31700	30450	40600	21900	31250	30906.59	3.17	0	-6263	33316	32282	31266	30232	29216	31775	29725	89	9350	500	21870	50	1	17780225	5476	-13.72	6.57	12	0.25	-2245.00	4685.00	82312	20230907	-62.58	25636	20230404	20.14	55500	-44.50	20240102	30250	1.82	20240408	98200	-68.64	20230907	28550	7.88	20231024	1.14	N	310210	500	88 억		563966	N	N	1381	N	00	N
117	20240409	130949	57	100.00	KSQ150		제약	N	N	N	N		N	30900	-350	5	-1.12	1237851600	40048	36.68	31000	31700	30450	40600	21900	31250	30909.18	3.17	0	-5613	33316	32282	31266	30232	29216	31775	29725	89	9350	500	21870	50	1	17780225	5494	-13.76	6.60	12	0.23	-2245.00	4685.00	82312	20230907	-62.46	25636	20230404	20.53	55500	-44.32	20240102	30250	2.15	20240408	98200	-68.53	20230907	28550	8.23	20231024	1.14	N	310210	500	88 억		563966	N	N	1381	N	00	N
118	20240409	120954	57	100.00	KSQ150		제약	N	N	N	N		N	31000	-250	5	-0.80	1103927900	35732	32.72	31000	31700	30450	40600	21900	31250	30894.64	3.17	0	-4629	33316	32282	31266	30232	29216	31775	29725	89	9350	500	21870	50	1	17780225	5512	-13.81	6.62	12	0.20	-2245.00	4685.00	82312	20230907	-62.34	25636	20230404	20.92	55500	-44.14	20240102	30250	2.48	20240408	98200	-68.43	20230907	28550	8.58	20231024	1.14	N	310210	500	88 억		563966	N	N	1381	N	00	N
119	20240409	110952	57	100.00	KSQ150		제약	N	N	N	N		N	30450	-800	5	-2.56	964788950	31209	28.58	31000	31700	30450	40600	21900	31250	30913.78	3.17	0	-6589	33316	32282	31266	30232	29216	31775	29725	89	9350	500	21870	50	1	17780225	5414	-13.56	6.50	12	0.18	-2245.00	4685.00	82312	20230907	-63.01	25636	20230404	18.78	55500	-45.14	20240102	30250	0.66	20240408	98200	-68.99	20230907	28550	6.65	20231024	1.14	N	310210	500	88 억		563966	N	N	1381	N	00	N
120	20240409	100945	57	100.00	KSQ150		제약	N	N	N	N		N	30800	-450	5	-1.44	555799200	17863	16.36	31000	31700	30800	40600	21900	31250	31114.53	3.17	0	795	33316	32282	31266	30232	29216	31775	29725	89	9350	500	21870	50	1	17780225	5476	-13.72	6.57	12	0.10	-2245.00	4685.00	82312	20230907	-62.58	25636	20230404	20.14	55500	-44.50	20240102	30250	1.82	20240408	98200	-68.64	20230907	28550	7.88	20231024	1.14	N	310210	500	88 억		563966	N	N	1381	N	00	N
121	20240409	091004	57	100.00	KSQ150		제약	N	N	N	N		N	31400	150	2	0.48	158183700	5069	4.64	31000	31700	31000	40600	21900	31250	31206.08	3.17	0	1224	33316	32282	31266	30232	29216	31775	29725	89	9350	500	21870	50	1	17780225	5583	-13.99	6.70	12	0.03	-2245.00	4685.00	82312	20230907	-61.85	25636	20230404	22.48	55500	-43.42	20240102	30250	3.80	20240408	98200	-68.02	20230907	28550	9.98	20231024	1.14	N	310210	500	88 억		563966	N	N	1381	N	00	N
122	20240408	160945	57	100.00	KSQ150		제약	N	N	N	N		N	31250	-50	5	-0.16	3355807350	108960	78.23	31600	32300	30250	40650	21950	31300	30797.82	2.98	0	6510	33566	32432	31516	30382	29466	31975	29925	89	9350	500	21910	50	1	17780225	5556	-13.92	6.67	12	0.61	-2245.00	4685.00	82312	20230907	-62.03	25022	20230403	24.89	55500	-43.69	20240102	30250	3.31	20240408	98200	-68.18	20230907	28550	9.46	20231024	1.14	N	310210	500	88 억		529791	N	N	1381	N	00	N
123	20240408	150953	57	100.00	KSQ150		제약	N	N	N	N		N	31200	-100	5	-0.32	3237893400	105183	75.52	31600	32300	30250	40650	21950	31300	30783.43	2.98	0	5856	33566	32432	31516	30382	29466	31975	29925	89	9350	500	21910	50	1	17780225	5547	-13.90	6.66	12	0.59	-2245.00	4685.00	82312	20230907	-62.10	25022	20230403	24.69	55500	-43.78	20240102	30250	3.14	20240408	98200	-68.23	20230907	28550	9.28	20231024	1.14	N	310210	500	88 억		529791	N	N	957	N	00	N
124	20240408	140951	57	100.00	KSQ150		제약	N	N	N	N		N	30900	-400	5	-1.28	2902964400	94372	67.76	31600	32300	30250	40650	21950	31300	30760.87	2.98	0	4493	33566	32432	31516	30382	29466	31975	29925	89	9350	500	21910	50	1	17780225	5494	-13.76	6.60	12	0.53	-2245.00	4685.00	82312	20230907	-62.46	25022	20230403	23.49	55500	-44.32	20240102	30250	2.15	20240408	98200	-68.53	20230907	28550	8.23	20231024	1.14	N	310210	500	88 억		529791	N	N	957	N	00	N
125	20240408	130945	57	100.00	KSQ150		제약	N	N	N	N		N	30800	-500	5	-1.60	2433528850	79034	56.75	31600	32300	30250	40650	21950	31300	30790.91	2.98	0	3824	33566	32432	31516	30382	29466	31975	29925	89	9350	500	21910	50	1	17780225	5476	-13.72	6.57	12	0.44	-2245.00	4685.00	82312	20230907	-62.58	25022	20230403	23.09	55500	-44.50	20240102	30250	1.82	20240408	98200	-68.64	20230907	28550	7.88	20231024	1.14	N	310210	500	88 억		529791	N	N	957	N	00	N
126	20240408	120953	57	100.00	KSQ150		제약	N	N	N	N		N	30800	-500	5	-1.60	2051783350	66557	47.79	31600	32300	30250	40650	21950	31300	30827.46	2.98	0	2983	33566	32432	31516	30382	29466	31975	29925	89	9350	500	21910	50	1	17780225	5476	-13.72	6.57	12	0.37	-2245.00	4685.00	82312	20230907	-62.58	25022	20230403	23.09	55500	-44.50	20240102	30250	1.82	20240408	98200	-68.64	20230907	28550	7.88	20231024	1.14	N	310210	500	88 억		529791	N	N	957	N	00	N
127	20240408	110955	57	100.00	KSQ150		제약	N	N	N	N		N	30650	-650	5	-2.08	1769841800	57367	41.19	31600	32300	30250	40650	21950	31300	30851.22	2.98	0	2780	33566	32432	31516	30382	29466	31975	29925	89	9350	500	21910	50	1	17780225	5450	-13.65	6.54	12	0.32	-2245.00	4685.00	82312	20230907	-62.76	25022	20230403	22.49	55500	-44.77	20240102	30250	1.32	20240408	98200	-68.79	20230907	28550	7.36	20231024	1.14	N	310210	500	88 억		529791	N	N	957	N	00	N
128	20240408	100943	57	100.00	KSQ150		제약	N	N	N	N		N	30500	-800	5	-2.56	1412146950	45691	32.81	31600	32300	30250	40650	21950	31300	30906.46	2.98	0	1326	33566	32432	31516	30382	29466	31975	29925	89	9350	500	21910	50	1	17780225	5423	-13.59	6.51	12	0.26	-2245.00	4685.00	82312	20230907	-62.95	25022	20230403	21.89	55500	-45.05	20240102	30250	0.83	20240408	98200	-68.94	20230907	28550	6.83	20231024	1.14	N	310210	500	88 억		529791	N	N	957	N	00	N
129	20240408	090953	57	100.00	KSQ150		제약	N	N	N	N		N	31850	550	2	1.76	275650400	8716	6.26	31600	32300	31300	40650	21950	31300	31625.79	2.98	0	-1591	33566	32432	31516	30382	29466	31975	29925	89	9350	500	21910	50	1	17780225	5663	-14.19	6.80	12	0.05	-2245.00	4685.00	82312	20230907	-61.31	25022	20230403	27.29	55500	-42.61	20240102	30600	4.08	20240405	98200	-67.57	20230907	28550	11.56	20231024	1.14	N	310210	500	88 억		529791	N	N	957	N	00	N
130	20240405	160949	57	100.00	KSQ150		제약	N	N	N	N		N	31300	-1400	5	-4.28	4361182650	138922	190.06	31850	32650	30600	42500	22900	32700	31393.17	2.90	0	10170	34500	33600	33000	32100	31500	33300	31800	89	9800	500	22890	50	1	17780225	5565	-13.94	6.68	12	0.78	-2245.00	4685.00	82312	20230907	-61.97	23793	20230331	31.55	55500	-43.60	20240102	30600	2.29	20240405	98200	-68.13	20230907	28550	9.63	20231024	1.24	N	310210	500	88 억		516211	N	N	957	N	00	N
131	20240405	150945	57	100.00	KSQ150		제약	N	N	N	N		N	31450	-1250	5	-3.82	4179076350	133132	182.14	31850	32650	30600	42500	22900	32700	31390.47	2.90	0	10477	34500	33600	33000	32100	31500	33300	31800	89	9800	500	22890	50	1	17780225	5592	-14.01	6.71	12	0.75	-2245.00	4685.00	82312	20230907	-61.79	23793	20230331	32.18	55500	-43.33	20240102	30600	2.78	20240405	98200	-67.97	20230907	28550	10.16	20231024	1.24	N	310210	500	88 억		516211	N	N	203	N	00	N
132	20240405	140943	57	100.00	KSQ150		제약	N	N	N	N		N	31500	-1200	5	-3.67	3475088650	110799	151.58	31850	32650	30600	42500	22900	32700	31363.90	2.90	0	5299	34500	33600	33000	32100	31500	33300	31800	89	9800	500	22890	50	1	17780225	5601	-14.03	6.72	12	0.62	-2245.00	4685.00	82312	20230907	-61.73	23793	20230331	32.39	55500	-43.24	20240102	30600	2.94	20240405	98200	-67.92	20230907	28550	10.33	20231024	1.24	N	310210	500	88 억		516211	N	N	203	N	00	N
133	20240405	130939	57	100.00	KSQ150		제약	N	N	N	N		N	30700	-2000	5	-6.12	2844292950	90508	123.82	31850	32650	30600	42500	22900	32700	31425.87	2.90	0	-2409	34500	33600	33000	32100	31500	33300	31800	89	9800	500	22890	50	1	17780225	5459	-13.67	6.55	12	0.51	-2245.00	4685.00	82312	20230907	-62.70	23793	20230331	29.03	55500	-44.68	20240102	30600	0.33	20240405	98200	-68.74	20230907	28550	7.53	20231024	1.24	N	310210	500	88 억		516211	N	N	203	N	00	N
134	20240405	120944	57	100.00	KSQ150		제약	N	N	N	N		N	30750	-1950	5	-5.96	2349568300	74403	101.79	31850	32650	30700	42500	22900	32700	31578.95	2.90	0	-3526	34500	33600	33000	32100	31500	33300	31800	89	9800	500	22890	50	1	17780225	5467	-13.70	6.56	12	0.42	-2245.00	4685.00	82312	20230907	-62.64	23793	20230331	29.24	55500	-44.59	20240102	30700	0.16	20240405	98200	-68.69	20230907	28550	7.71	20231024	1.24	N	310210	500	88 억		516211	N	N	203	N	00	N
135	20240405	110951	57	100.00	KSQ150		제약	N	N	N	N		N	31500	-1200	5	-3.67	1576404600	49558	67.80	31850	32650	31450	42500	22900	32700	31809.29	2.90	0	-3521	34500	33600	33000	32100	31500	33300	31800	89	9800	500	22890	50	1	17780225	5601	-14.03	6.72	12	0.28	-2245.00	4685.00	82312	20230907	-61.73	23793	20230331	32.39	55500	-43.24	20240102	31450	0.16	20240405	98200	-67.92	20230907	28550	10.33	20231024	1.24	N	310210	500	88 억		516211	N	N	203	N	00	N
136	20240405	100825	57	100.00	KSQ150		제약	N	N	N	N		N	31900	-800	5	-2.45	917650050	28722	39.29	31850	32650	31650	42500	22900	32700	31949.38	2.90	0	2251	34500	33600	33000	32100	31500	33300	31800	89	9800	500	22890	50	1	17780225	5672	-14.21	6.81	12	0.16	-2245.00	4685.00	82312	20230907	-61.25	23793	20230331	34.07	55500	-42.52	20240102	31500	1.27	20240206	98200	-67.52	20230907	28550	11.73	20231024	1.24	N	310210	500	88 억		516211	N	N	203	N	00	N
137	20240405	090932	57	100.00	KSQ150		제약	N	N	N	N		N	31850	-850	5	-2.60	296028450	9264	12.67	31850	32650	31650	42500	22900	32700	31954.71	2.90	0	2264	34500	33600	33000	32100	31500	33300	31800	89	9800	500	22890	50	1	17780225	5663	-14.19	6.80	12	0.05	-2245.00	4685.00	82312	20230907	-61.31	23793	20230331	33.86	55500	-42.61	20240102	31500	1.11	20240206	98200	-67.57	20230907	28550	11.56	20231024	1.24	N	310210	500	88 억		516211	N	N	203	N	00	N
138	20240404	160929	57	100.00	KSQ150		제약	N	N	N	N		N	32700	-450	5	-1.36	2404707000	72943	59.38	33450	33900	32400	43050	23250	33150	32967.14	3.00	0	-12950	34583	33866	32983	32266	31383	34225	32625	87	9900	500	23200	50	1	17398807	5689	-14.57	6.98	12	0.42	-2245.00	4685.00	82312	20230907	-60.27	22892	20230330	42.84	55500	-41.08	20240102	31500	3.81	20240206	98200	-66.70	20230907	28550	14.54	20231024	1.29	N	310210	500	86 억		521880	N	N	203	N	00	N
139	20240404	150928	57	100.00	KSQ150		제약	N	N	N	N		N	32550	-600	5	-1.81	2315870800	70214	57.16	33450	33900	32400	43050	23250	33150	32983.03	3.00	0	-12981	34583	33866	32983	32266	31383	34225	32625	87	9900	500	23200	50	1	17398807	5663	-14.50	6.95	12	0.40	-2245.00	4685.00	82312	20230907	-60.46	22892	20230330	42.19	55500	-41.35	20240102	31500	3.33	20240206	98200	-66.85	20230907	28550	14.01	20231024	1.29	N	310210	500	86 억		521880	N	N	852	N	00	N
140	20240404	140934	57	100.00	KSQ150		제약	N	N	N	N		N	32750	-400	5	-1.21	1998627350	60466	49.22	33450	33900	32500	43050	23250	33150	33053.74	3.00	0	-10888	34583	33866	32983	32266	31383	34225	32625	87	9900	500	23200	50	1	17398807	5698	-14.59	6.99	12	0.35	-2245.00	4685.00	82312	20230907	-60.21	22892	20230330	43.06	55500	-40.99	20240102	31500	3.97	20240206	98200	-66.65	20230907	28550	14.71	20231024	1.29	N	310210	500	86 억		521880	N	N	852	N	00	N
141	20240404	130923	57	100.00	KSQ150		제약	N	N	N	N		N	32700	-450	5	-1.36	1870344100	56553	46.04	33450	33900	32500	43050	23250	33150	33072.41	3.00	0	-10900	34583	33866	32983	32266	31383	34225	32625	87	9900	500	23200	50	1	17398807	5689	-14.57	6.98	12	0.33	-2245.00	4685.00	82312	20230907	-60.27	22892	20230330	42.84	55500	-41.08	20240102	31500	3.81	20240206	98200	-66.70	20230907	28550	14.54	20231024	1.29	N	310210	500	86 억		521880	N	N	852	N	00	N
142	20240404	120929	57	100.00	KSQ150		제약	N	N	N	N		N	32800	-350	5	-1.06	1619416700	48873	39.79	33450	33900	32550	43050	23250	33150	33135.20	3.00	0	-10643	34583	33866	32983	32266	31383	34225	32625	87	9900	500	23200	50	1	17398807	5707	-14.61	7.00	12	0.28	-2245.00	4685.00	82312	20230907	-60.15	22892	20230330	43.28	55500	-40.90	20240102	31500	4.13	20240206	98200	-66.60	20230907	28550	14.89	20231024	1.29	N	310210	500	86 억		521880	N	N	852	N	00	N
143	20240404	110931	57	100.00	KSQ150		제약	N	N	N	N		N	32650	-500	5	-1.51	1458999550	43987	35.81	33450	33900	32550	43050	23250	33150	33168.88	3.00	0	-9886	34583	33866	32983	32266	31383	34225	32625	87	9900	500	23200	50	1	17398807	5681	-14.54	6.97	12	0.25	-2245.00	4685.00	82312	20230907	-60.33	22892	20230330	42.63	55500	-41.17	20240102	31500	3.65	20240206	98200	-66.75	20230907	28550	14.36	20231024	1.29	N	310210	500	86 억		521880	N	N	852	N	00	N
144	20240404	100928	57	100.00	KSQ150		제약	N	N	N	N		N	32650	-500	5	-1.51	1165032400	34983	28.48	33450	33900	32550	43050	23250	33150	33302.82	3.00	0	-11708	34583	33866	32983	32266	31383	34225	32625	87	9900	500	23200	50	1	17398807	5681	-14.54	6.97	12	0.20	-2245.00	4685.00	82312	20230907	-60.33	22892	20230330	42.63	55500	-41.17	20240102	31500	3.65	20240206	98200	-66.75	20230907	28550	14.36	20231024	1.29	N	310210	500	86 억		521880	N	N	852	N	00	N
145	20240404	090931	57	100.00	KSQ150		제약	N	N	N	N		N	33400	250	2	0.75	83463850	2508	2.04	33450	33650	32900	43050	23250	33150	33279.05	3.00	0	-610	34583	33866	32983	32266	31383	34225	32625	87	9900	500	23200	50	1	17398807	5811	-14.88	7.13	12	0.01	-2245.00	4685.00	82312	20230907	-59.42	22892	20230330	45.90	55500	-39.82	20240102	31500	6.03	20240206	98200	-65.99	20230907	28550	16.99	20231024	1.29	N	310210	500	86 억		521880	N	N	852	N	00	N
146	20240403	160926	57	100.00	KSQ150		제약	N	N	N	N		N	33150	-50	5	-0.15	4014875450	122540	67.25	32750	33700	32100	43150	23250	33200	32763.49	2.93	0	8509	35400	34300	33450	32350	31500	33875	31925	87	9950	500	23240	50	1	17398807	5768	-14.77	7.08	12	0.70	-2245.00	4685.00	82312	20230907	-59.73	22729	20230329	45.85	55500	-40.27	20240102	31500	5.24	20240206	98200	-66.24	20230907	28550	16.11	20231024	1.29	N	310210	500	86 억		510302	N	N	852	N	00	N
147	20240403	150926	57	100.00	KSQ150		제약	N	N	N	N		N	33100	-100	5	-0.30	3859699650	117856	64.68	32750	33700	32100	43150	23250	33200	32749.28	2.93	0	8980	35400	34300	33450	32350	31500	33875	31925	87	9950	500	23240	50	1	17398807	5759	-14.74	7.07	12	0.68	-2245.00	4685.00	82312	20230907	-59.79	22729	20230329	45.63	55500	-40.36	20240102	31500	5.08	20240206	98200	-66.29	20230907	28550	15.94	20231024	1.29	N	310210	500	86 억		510302	N	N	474	N	00	N
148	20240403	140917	57	100.00	KSQ150		제약	N	N	N	N		N	33450	250	2	0.75	3263899700	100022	54.89	32750	33650	32100	43150	23250	33200	32631.82	2.93	0	14072	35400	34300	33450	32350	31500	33875	31925	87	9950	500	23240	50	1	17398807	5820	-14.90	7.14	12	0.57	-2245.00	4685.00	82312	20230907	-59.36	22729	20230329	47.17	55500	-39.73	20240102	31500	6.19	20240206	98200	-65.94	20230907	28550	17.16	20231024	1.29	N	310210	500	86 억		510302	N	N	474	N	00	N
149	20240403	130922	57	100.00	KSQ150		제약	N	N	N	N		N	32800	-400	5	-1.20	2698936500	82973	45.54	32750	33200	32100	43150	23250	33200	32527.89	2.93	0	15607	35400	34300	33450	32350	31500	33875	31925	87	9950	500	23240	50	1	17398807	5707	-14.61	7.00	12	0.48	-2245.00	4685.00	82312	20230907	-60.15	22729	20230329	44.31	55500	-40.90	20240102	31500	4.13	20240206	98200	-66.60	20230907	28550	14.89	20231024	1.29	N	310210	500	86 억		510302	N	N	474	N	00	N
150	20240403	120916	57	100.00	KSQ150		제약	N	N	N	N		N	32400	-800	5	-2.41	2203353400	67799	37.21	32750	33200	32100	43150	23250	33200	32498.32	2.93	0	13839	35400	34300	33450	32350	31500	33875	31925	87	9950	500	23240	50	1	17398807	5637	-14.43	6.92	12	0.39	-2245.00	4685.00	82312	20230907	-60.64	22729	20230329	42.55	55500	-41.62	20240102	31500	2.86	20240206	98200	-67.01	20230907	28550	13.49	20231024	1.29	N	310210	500	86 억		510302	N	N	474	N	00	N
151	20240403	110923	57	100.00	KSQ150		제약	N	N	N	N		N	32300	-900	5	-2.71	1808822300	55605	30.52	32750	33200	32100	43150	23250	33200	32529.85	2.93	0	11070	35400	34300	33450	32350	31500	33875	31925	87	9950	500	23240	50	1	17398807	5620	-14.39	6.89	12	0.32	-2245.00	4685.00	82312	20230907	-60.76	22729	20230329	42.11	55500	-41.80	20240102	31500	2.54	20240206	98200	-67.11	20230907	28550	13.13	20231024	1.29	N	310210	500	86 억		510302	N	N	474	N	00	N
152	20240403	100922	57	100.00	KSQ150		제약	N	N	N	N		N	32700	-500	5	-1.51	1126663950	34595	18.99	32750	33200	32100	43150	23250	33200	32567.25	2.93	0	5700	35400	34300	33450	32350	31500	33875	31925	87	9950	500	23240	50	1	17398807	5689	-14.57	6.98	12	0.20	-2245.00	4685.00	82312	20230907	-60.27	22729	20230329	43.87	55500	-41.08	20240102	31500	3.81	20240206	98200	-66.70	20230907	28550	14.54	20231024	1.29	N	310210	500	86 억		510302	N	N	474	N	00	N
153	20240403	090925	57	100.00	KSQ150		제약	N	N	N	N		N	33200	0	3	0.00	173584450	5310	2.91	32750	33200	32500	43150	23250	33200	32690.10	2.93	0	298	35400	34300	33450	32350	31500	33875	31925	87	9950	500	23240	50	1	17398807	5776	-14.79	7.09	12	0.03	-2245.00	4685.00	82312	20230907	-59.67	22729	20230329	46.07	55500	-40.18	20240102	31500	5.40	20240206	98200	-66.19	20230907	28550	16.29	20231024	1.29	N	310210	500	86 억		510302	N	N	474	N	00	N
154	20240402	160909	57	100.00	KSQ150		제약	N	N	N	N		N	33200	-1650	5	-4.73	6060550200	181769	143.92	34500	34550	32600	45300	24400	34850	33342.22	2.78	0	17701	38483	36666	35083	33266	31683	35875	32475	87	10450	500	24390	50	1	17398807	5776	-14.79	7.09	12	1.04	-2245.00	4685.00	82312	20230907	-59.67	22729	20230329	46.07	55500	-40.18	20240102	31500	5.40	20240206	98200	-66.19	20230907	28550	16.29	20231024	1.28	N	310210	500	86 억		483840	N	N	474	N	00	N
155	20240402	150917	57	100.00	KSQ150		제약	N	N	N	N		N	33100	-1750	5	-5.02	5935324450	177997	140.94	34500	34550	32600	45300	24400	34850	33345.08	2.78	0	17431	38483	36666	35083	33266	31683	35875	32475	87	10450	500	24390	50	1	17398807	5759	-14.74	7.07	12	1.02	-2245.00	4685.00	82312	20230907	-59.79	22729	20230329	45.63	55500	-40.36	20240102	31500	5.08	20240206	98200	-66.29	20230907	28550	15.94	20231024	1.28	N	310210	500	86 억		483840	N	N	111	N	00	N
156	20240402	140920	57	100.00	KSQ150		제약	N	N	N	N		N	32900	-1950	5	-5.60	4701720350	140457	111.21	34500	34550	32900	45300	24400	34850	33474.45	2.78	0	7246	38483	36666	35083	33266	31683	35875	32475	87	10450	500	24390	50	1	17398807	5724	-14.65	7.02	12	0.81	-2245.00	4685.00	82312	20230907	-60.03	22729	20230329	44.75	55500	-40.72	20240102	31500	4.44	20240206	98200	-66.50	20230907	28550	15.24	20231024	1.28	N	310210	500	86 억		483840	N	N	111	N	00	N
157	20240402	130906	57	100.00	KSQ150		제약	N	N	N	N		N	33450	-1400	5	-4.02	3090241000	91810	72.69	34500	34550	33300	45300	24400	34850	33659.09	2.78	0	2674	38483	36666	35083	33266	31683	35875	32475	87	10450	500	24390	50	1	17398807	5820	-14.90	7.14	12	0.53	-2245.00	4685.00	82312	20230907	-59.36	22729	20230329	47.17	55500	-39.73	20240102	31500	6.19	20240206	98200	-65.94	20230907	28550	17.16	20231024	1.28	N	310210	500	86 억		483840	N	N	111	N	00	N
158	20240402	120904	57	100.00	KSQ150		제약	N	N	N	N		N	33450	-1400	5	-4.02	2583447650	76652	60.69	34500	34550	33300	45300	24400	34850	33703.59	2.78	0	3314	38483	36666	35083	33266	31683	35875	32475	87	10450	500	24390	50	1	17398807	5820	-14.90	7.14	12	0.44	-2245.00	4685.00	82312	20230907	-59.36	22729	20230329	47.17	55500	-39.73	20240102	31500	6.19	20240206	98200	-65.94	20230907	28550	17.16	20231024	1.28	N	310210	500	86 억		483840	N	N	111	N	00	N
159	20240402	110907	57	100.00	KSQ150		제약	N	N	N	N		N	33650	-1200	5	-3.44	2211561150	65560	51.91	34500	34550	33300	45300	24400	34850	33733.39	2.78	0	3075	38483	36666	35083	33266	31683	35875	32475	87	10450	500	24390	50	1	17398807	5855	-14.99	7.18	12	0.38	-2245.00	4685.00	82312	20230907	-59.12	22729	20230329	48.05	55500	-39.37	20240102	31500	6.83	20240206	98200	-65.73	20230907	28550	17.86	20231024	1.28	N	310210	500	86 억		483840	N	N	111	N	00	N
160	20240402	100910	57	100.00	KSQ150		제약	N	N	N	N		N	33600	-1250	5	-3.59	1411415550	41739	33.05	34500	34550	33300	45300	24400	34850	33815.27	2.78	0	281	38483	36666	35083	33266	31683	35875	32475	87	10450	500	24390	50	1	17398807	5846	-14.97	7.17	12	0.24	-2245.00	4685.00	82312	20230907	-59.18	22729	20230329	47.83	55500	-39.46	20240102	31500	6.67	20240206	98200	-65.78	20230907	28550	17.69	20231024	1.28	N	310210	500	86 억		483840	N	N	111	N	00	N
161	20240402	090907	57	100.00	KSQ150		제약	N	N	N	N		N	34100	-750	5	-2.15	153827750	4483	3.55	34500	34550	34050	45300	24400	34850	34313.57	2.78	0	-3119	38483	36666	35083	33266	31683	35875	32475	87	10450	500	24390	50	1	17398807	5933	-15.19	7.28	12	0.03	-2245.00	4685.00	82312	20230907	-58.57	22729	20230329	50.03	55500	-38.56	20240102	31500	8.25	20240206	98200	-65.27	20230907	28550	19.44	20231024	1.28	N	310210	500	86 억		483840	N	N	111	N	00	N
162	20240401	160907	57	100.00	KSQ150		제약	N	N	N	N		N	34850	-950	5	-2.65	4462832750	125804	126.24	36650	36900	33500	46500	25100	35800	35474.91	2.84	0	266	37466	36632	35916	35082	34366	36275	34725	87	10700	500	25060	50	1	17398807	6063	-15.52	7.44	12	0.72	-2245.00	4685.00	82312	20230907	-57.66	22155	20230327	57.30	55500	-37.21	20240102	31500	10.63	20240206	98200	-64.51	20230907	28550	22.07	20231024	1.30	N	310210	500	86 억		493322	N	N	111	N	00	N
163	20240401	150907	57	100.00	KSQ150		제약	N	N	N	N		N	34850	-950	5	-2.65	4347840400	122499	122.92	36650	36900	33500	46500	25100	35800	35492.86	2.84	0	591	37466	36632	35916	35082	34366	36275	34725	87	10700	500	25060	50	1	17398807	6063	-15.52	7.44	12	0.70	-2245.00	4685.00	82312	20230907	-57.66	22155	20230327	57.30	55500	-37.21	20240102	31500	10.63	20240206	98200	-64.51	20230907	28550	22.07	20231024	1.30	N	310210	500	86 억		493322	N	N	168	N	00	N
164	20240401	140902	57	100.00	KSQ150		제약	N	N	N	N		N	35050	-750	5	-2.09	3630197150	101902	102.25	36650	36900	33500	46500	25100	35800	35624.40	2.84	0	7255	37466	36632	35916	35082	34366	36275	34725	87	10700	500	25060	50	1	17398807	6098	-15.61	7.48	12	0.59	-2245.00	4685.00	82312	20230907	-57.42	22155	20230327	58.20	55500	-36.85	20240102	31500	11.27	20240206	98200	-64.31	20230907	28550	22.77	20231024	1.30	N	310210	500	86 억		493322	N	N	168	N	00	N
165	20240401	130900	57	100.00	KSQ150		제약	N	N	N	N		N	35650	-150	5	-0.42	3010605550	84303	84.59	36650	36900	33500	46500	25100	35800	35711.72	2.84	0	14209	37466	36632	35916	35082	34366	36275	34725	87	10700	500	25060	50	1	17398807	6203	-15.88	7.61	12	0.48	-2245.00	4685.00	82312	20230907	-56.69	22155	20230327	60.91	55500	-35.77	20240102	31500	13.17	20240206	98200	-63.70	20230907	28550	24.87	20231024	1.30	N	310210	500	86 억		493322	N	N	168	N	00	N
166	20240401	120907	57	100.00	KSQ150		제약	N	N	N	N		N	35550	-250	5	-0.70	2734777250	76585	76.85	36650	36900	33500	46500	25100	35800	35709.05	2.84	0	13936	37466	36632	35916	35082	34366	36275	34725	87	10700	500	25060	50	1	17398807	6185	-15.84	7.59	12	0.44	-2245.00	4685.00	82312	20230907	-56.81	22155	20230327	60.46	55500	-35.95	20240102	31500	12.86	20240206	98200	-63.80	20230907	28550	24.52	20231024	1.30	N	310210	500	86 억		493322	N	N	168	N	00	N
167	20240401	110906	57	100.00	KSQ150		제약	N	N	N	N		N	35400	-400	5	-1.12	2643122200	74001	74.25	36650	36900	33500	46500	25100	35800	35717.38	2.84	0	13640	37466	36632	35916	35082	34366	36275	34725	87	10700	500	25060	50	1	17398807	6159	-15.77	7.56	12	0.43	-2245.00	4685.00	82312	20230907	-56.99	22155	20230327	59.78	55500	-36.22	20240102	31500	12.38	20240206	98200	-63.95	20230907	28550	23.99	20231024	1.30	N	310210	500	86 억		493322	N	N	168	N	00	N
168	20240401	100902	57	100.00	KSQ150		제약	N	N	N	N		N	36150	350	2	0.98	2196909250	61509	61.72	36650	36900	33500	46500	25100	35800	35716.87	2.84	0	13771	37466	36632	35916	35082	34366	36275	34725	87	10700	500	25060	50	1	17398807	6290	-16.10	7.72	12	0.35	-2245.00	4685.00	82312	20230907	-56.08	22155	20230327	63.17	55500	-34.86	20240102	31500	14.76	20240206	98200	-63.19	20230907	28550	26.62	20231024	1.30	N	310210	500	86 억		493322	N	N	168	N	00	N
169	20240401	090901	57	100.00	KSQ150		제약	N	N	N	N		N	36400	600	2	1.68	325308850	8920	8.95	36650	36900	35950	46500	25100	35800	36469.60	2.84	0	792	37466	36632	35916	35082	34366	36275	34725	87	10700	500	25060	50	1	17398807	6333	-16.21	7.77	12	0.05	-2245.00	4685.00	82312	20230907	-55.78	22155	20230327	64.30	55500	-34.41	20240102	31500	15.56	20240206	98200	-62.93	20230907	28550	27.50	20231024	1.30	N	310210	500	86 억		493322	N	N	168	N	00	N