KissMeData/096530/price/prices-20240501.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	20240531	160753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	50	2	0.24	5240014550	247550	202.18	21150	21550	20850	27400	14800	21100	21167.58	12.72	0	7290	21466	21282	20966	20782	20466	21350	20850	261	6300	500	15610	50	1	52225994	11046	1626.92	0.90	12	0.47	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20650	2.42	20240530	30600	-30.88	20240129	19040	11.08	20231019	2.52	N	096530	500	261 억		6641231	N	N	418	N	00	N
3	20240531	150750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20950	-150	5	-0.71	4179478600	197329	161.16	21150	21550	20850	27400	14800	21100	21180.30	12.72	0	-1105	21466	21282	20966	20782	20466	21350	20850	261	6300	500	15610	50	1	52225994	10941	1611.54	0.89	12	0.38	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20650	1.45	20240530	30600	-31.54	20240129	19040	10.03	20231019	2.52	N	096530	500	261 억		6641231	N	N	16	N	00	N
4	20240531	140750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20950	-150	5	-0.71	3410068250	160598	131.16	21150	21550	20950	27400	14800	21100	21233.65	12.72	0	-2937	21466	21282	20966	20782	20466	21350	20850	261	6300	500	15610	50	1	52225994	10941	1611.54	0.89	12	0.31	13.00	23526.00	30600	20240129	-31.54	19040	20231019	10.03	30600	-31.54	20240129	20650	1.45	20240530	30600	-31.54	20240129	19040	10.03	20231019	2.52	N	096530	500	261 억		6641231	N	N	16	N	00	N
5	20240531	130754	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21100	0	3	0.00	3051156750	143559	117.25	21150	21550	21050	27400	14800	21100	21253.79	12.72	0	-4470	21466	21282	20966	20782	20466	21350	20850	261	6300	500	15610	50	1	52225994	11020	1623.08	0.90	12	0.27	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20650	2.18	20240530	30600	-31.05	20240129	19040	10.82	20231019	2.52	N	096530	500	261 억		6641231	N	N	16	N	00	N
6	20240531	120759	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	50	2	0.24	2935478700	138093	112.78	21150	21550	21050	27400	14800	21100	21257.38	12.72	0	-3397	21466	21282	20966	20782	20466	21350	20850	261	6300	500	15610	50	1	52225994	11046	1626.92	0.90	12	0.26	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20650	2.42	20240530	30600	-30.88	20240129	19040	11.08	20231019	2.52	N	096530	500	261 억		6641231	N	N	16	N	00	N
7	20240531	110754	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21100	0	3	0.00	2715286650	127707	104.30	21150	21550	21050	27400	14800	21100	21261.98	12.72	0	-3930	21466	21282	20966	20782	20466	21350	20850	261	6300	500	15610	50	1	52225994	11020	1623.08	0.90	12	0.24	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20650	2.18	20240530	30600	-31.05	20240129	19040	10.82	20231019	2.52	N	096530	500	261 억		6641231	N	N	16	N	00	N
8	20240531	100755	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21450	350	2	1.66	2068361100	97102	79.30	21150	21550	21100	27400	14800	21100	21301.13	12.72	0	3864	21466	21282	20966	20782	20466	21350	20850	261	6300	500	15610	50	1	52225994	11202	1650.00	0.91	12	0.19	13.00	23526.00	30600	20240129	-29.90	19040	20231019	12.66	30600	-29.90	20240129	20650	3.87	20240530	30600	-29.90	20240129	19040	12.66	20231019	2.52	N	096530	500	261 억		6641231	N	N	16	N	00	N
9	20240531	090753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21200	100	2	0.47	84515500	3989	3.26	21150	21300	21100	27400	14800	21100	21189.47	12.72	0	969	21466	21282	20966	20782	20466	21350	20850	261	6300	500	15610	50	1	52225994	11072	1630.77	0.90	12	0.01	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20650	2.66	20240530	30600	-30.72	20240129	19040	11.34	20231019	2.52	N	096530	500	261 억		6641231	N	N	16	N	00	N
10	20240530	160750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21100	0	3	0.00	2529497350	121038	130.56	21100	21150	20650	27400	14800	21100	20897.25	12.71	0	15274	21600	21350	21150	20900	20700	21250	20800	261	6300	500	15610	50	1	52225994	11020	1623.08	0.90	12	0.23	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20650	2.18	20240530	30600	-31.05	20240129	19040	10.82	20231019	2.51	N	096530	500	261 억		6637512	N	N	16	N	00	N
11	20240530	150751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21100	0	3	0.00	2217281550	106230	114.59	21100	21150	20650	27400	14800	21100	20872.14	12.71	0	8933	21600	21350	21150	20900	20700	21250	20800	261	6300	500	15610	50	1	52225994	11020	1623.08	0.90	12	0.20	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20650	2.18	20240530	30600	-31.05	20240129	19040	10.82	20231019	2.51	N	096530	500	261 억		6637512	N	N	69	N	00	N
12	20240530	140750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21050	-50	5	-0.24	1951404600	93603	100.97	21100	21150	20650	27400	14800	21100	20847.26	12.71	0	6650	21600	21350	21150	20900	20700	21250	20800	261	6300	500	15610	50	1	52225994	10994	1619.23	0.89	12	0.18	13.00	23526.00	30600	20240129	-31.21	19040	20231019	10.56	30600	-31.21	20240129	20650	1.94	20240530	30600	-31.21	20240129	19040	10.56	20231019	2.51	N	096530	500	261 억		6637512	N	N	69	N	00	N
13	20240530	130752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21000	-100	5	-0.47	1659414500	79706	85.98	21100	21100	20650	27400	14800	21100	20818.66	12.71	0	9218	21600	21350	21150	20900	20700	21250	20800	261	6300	500	15610	50	1	52225994	10967	1615.38	0.89	12	0.15	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20650	1.69	20240530	30600	-31.37	20240129	19040	10.29	20231019	2.51	N	096530	500	261 억		6637512	N	N	69	N	00	N
14	20240530	120749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20850	-250	5	-1.18	1371030450	65957	71.15	21100	21100	20650	27400	14800	21100	20786.01	12.71	0	10629	21600	21350	21150	20900	20700	21250	20800	261	6300	500	15610	50	1	52225994	10889	1603.85	0.89	12	0.13	13.00	23526.00	30600	20240129	-31.86	19040	20231019	9.51	30600	-31.86	20240129	20650	0.97	20240530	30600	-31.86	20240129	19040	9.51	20231019	2.51	N	096530	500	261 억		6637512	N	N	69	N	00	N
15	20240530	110750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20850	-250	5	-1.18	1245143200	59914	64.63	21100	21100	20650	27400	14800	21100	20781.37	12.71	0	11095	21600	21350	21150	20900	20700	21250	20800	261	6300	500	15610	50	1	52225994	10889	1603.85	0.89	12	0.11	13.00	23526.00	30600	20240129	-31.86	19040	20231019	9.51	30600	-31.86	20240129	20650	0.97	20240530	30600	-31.86	20240129	19040	9.51	20231019	2.51	N	096530	500	261 억		6637512	N	N	69	N	00	N
16	20240530	100751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20750	-350	5	-1.66	838816550	40313	43.49	21100	21100	20650	27400	14800	21100	20806.49	12.71	0	1690	21600	21350	21150	20900	20700	21250	20800	261	6300	500	15610	50	1	52225994	10837	1596.15	0.88	12	0.08	13.00	23526.00	30600	20240129	-32.19	19040	20231019	8.98	30600	-32.19	20240129	20650	0.48	20240530	30600	-32.19	20240129	19040	8.98	20231019	2.51	N	096530	500	261 억		6637512	N	N	69	N	00	N
17	20240530	090750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20900	-200	5	-0.95	111234050	5317	5.74	21100	21100	20850	27400	14800	21100	20915.17	12.71	0	-2544	21600	21350	21150	20900	20700	21250	20800	261	6300	500	15610	50	1	52225994	10915	1607.69	0.89	12	0.01	13.00	23526.00	30600	20240129	-31.70	19040	20231019	9.77	30600	-31.70	20240129	20850	0.24	20240530	30600	-31.70	20240129	19040	9.77	20231019	2.51	N	096530	500	261 억		6637512	N	N	69	N	00	N
18	20240529	160743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21100	-100	5	-0.47	1900667800	90257	125.32	21200	21400	20950	27550	14850	21200	21057.95	12.69	0	733	21733	21466	21283	21016	20833	21375	20925	261	6350	500	15680	50	1	52225994	11020	1623.08	0.90	12	0.17	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20900	0.96	20240417	30600	-31.05	20240129	19040	10.82	20231019	2.51	N	096530	500	261 억		6625703	N	N	69	N	00	N
19	20240529	150743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21050	-150	5	-0.71	1647115950	78209	108.59	21200	21400	20950	27550	14850	21200	21060.44	12.69	0	-610	21733	21466	21283	21016	20833	21375	20925	261	6350	500	15680	50	1	52225994	10994	1619.23	0.89	12	0.15	13.00	23526.00	30600	20240129	-31.21	19040	20231019	10.56	30600	-31.21	20240129	20900	0.72	20240417	30600	-31.21	20240129	19040	10.56	20231019	2.51	N	096530	500	261 억		6625703	N	N	1121	N	00	N
20	20240529	140743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	-50	5	-0.24	1330843300	63198	87.75	21200	21400	20950	27550	14850	21200	21058.31	12.69	0	-3139	21733	21466	21283	21016	20833	21375	20925	261	6350	500	15680	50	1	52225994	11046	1626.92	0.90	12	0.12	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20900	1.20	20240417	30600	-30.88	20240129	19040	11.08	20231019	2.51	N	096530	500	261 억		6625703	N	N	1121	N	00	N
21	20240529	130746	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	-50	5	-0.24	1195766950	56801	78.87	21200	21400	20950	27550	14850	21200	21051.86	12.69	0	-3332	21733	21466	21283	21016	20833	21375	20925	261	6350	500	15680	50	1	52225994	11046	1626.92	0.90	12	0.11	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20900	1.20	20240417	30600	-30.88	20240129	19040	11.08	20231019	2.51	N	096530	500	261 억		6625703	N	N	1121	N	00	N
22	20240529	120749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21100	-100	5	-0.47	1041717600	49503	68.73	21200	21400	20950	27550	14850	21200	21043.52	12.69	0	-3692	21733	21466	21283	21016	20833	21375	20925	261	6350	500	15680	50	1	52225994	11020	1623.08	0.90	12	0.09	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20900	0.96	20240417	30600	-31.05	20240129	19040	10.82	20231019	2.51	N	096530	500	261 억		6625703	N	N	1121	N	00	N
23	20240529	110746	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21100	-100	5	-0.47	880293000	41850	58.11	21200	21400	20950	27550	14850	21200	21034.48	12.69	0	-1947	21733	21466	21283	21016	20833	21375	20925	261	6350	500	15680	50	1	52225994	11020	1623.08	0.90	12	0.08	13.00	23526.00	30600	20240129	-31.05	19040	20231019	10.82	30600	-31.05	20240129	20900	0.96	20240417	30600	-31.05	20240129	19040	10.82	20231019	2.51	N	096530	500	261 억		6625703	N	N	1121	N	00	N
24	20240529	100744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21000	-200	5	-0.94	670523550	31872	44.25	21200	21400	20950	27550	14850	21200	21038.01	12.69	0	-2517	21733	21466	21283	21016	20833	21375	20925	261	6350	500	15680	50	1	52225994	10967	1615.38	0.89	12	0.06	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20900	0.48	20240417	30600	-31.37	20240129	19040	10.29	20231019	2.51	N	096530	500	261 억		6625703	N	N	1121	N	00	N
25	20240529	090741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21200	0	3	0.00	55473100	2617	3.63	21200	21400	21100	27550	14850	21200	21197.21	12.69	0	-165	21733	21466	21283	21016	20833	21375	20925	261	6350	500	15680	50	1	52225994	11072	1630.77	0.90	12	0.01	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20900	1.44	20240417	30600	-30.72	20240129	19040	11.34	20231019	2.51	N	096530	500	261 억		6625703	N	N	1121	N	00	N
26	20240528	160739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21200	-200	5	-0.93	1509655500	71039	52.54	21550	21550	21100	27800	15000	21400	21251.38	12.69	0	-14965	21866	21632	21266	21032	20666	21750	21150	261	6400	500	15830	50	1	52225994	11072	1630.77	0.90	12	0.14	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20900	1.44	20240417	30600	-30.72	20240129	19040	11.34	20231019	2.50	N	096530	500	261 억		6625170	N	N	1121	N	00	N
27	20240528	150742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	-100	5	-0.47	1312406150	61749	45.67	21550	21550	21100	27800	15000	21400	21253.89	12.69	0	-15755	21866	21632	21266	21032	20666	21750	21150	261	6400	500	15830	50	1	52225994	11124	1638.46	0.91	12	0.12	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20900	1.91	20240417	30600	-30.39	20240129	19040	11.87	20231019	2.50	N	096530	500	261 억		6625170	N	N	1069	N	00	N
28	20240528	140743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	-100	5	-0.47	1161926500	54676	40.44	21550	21550	21100	27800	15000	21400	21251.12	12.69	0	-14191	21866	21632	21266	21032	20666	21750	21150	261	6400	500	15830	50	1	52225994	11124	1638.46	0.91	12	0.10	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20900	1.91	20240417	30600	-30.39	20240129	19040	11.87	20231019	2.50	N	096530	500	261 억		6625170	N	N	1069	N	00	N
29	20240528	130739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21200	-200	5	-0.93	1008879600	47476	35.11	21550	21550	21100	27800	15000	21400	21250.31	12.69	0	-10892	21866	21632	21266	21032	20666	21750	21150	261	6400	500	15830	50	1	52225994	11072	1630.77	0.90	12	0.09	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20900	1.44	20240417	30600	-30.72	20240129	19040	11.34	20231019	2.50	N	096530	500	261 억		6625170	N	N	1069	N	00	N
30	20240528	120740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21350	-50	5	-0.23	785936650	36991	27.36	21550	21550	21100	27800	15000	21400	21246.70	12.69	0	-7654	21866	21632	21266	21032	20666	21750	21150	261	6400	500	15830	50	1	52225994	11150	1642.31	0.91	12	0.07	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20900	2.15	20240417	30600	-30.23	20240129	19040	12.13	20231019	2.50	N	096530	500	261 억		6625170	N	N	1069	N	00	N
31	20240528	110724	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21350	-50	5	-0.23	683564100	32188	23.81	21550	21550	21100	27800	15000	21400	21236.61	12.69	0	-6851	21866	21632	21266	21032	20666	21750	21150	261	6400	500	15830	50	1	52225994	11150	1642.31	0.91	12	0.06	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20900	2.15	20240417	30600	-30.23	20240129	19040	12.13	20231019	2.50	N	096530	500	261 억		6625170	N	N	1069	N	00	N
32	20240528	100741	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	-250	5	-1.17	424585950	19992	14.79	21550	21550	21100	27800	15000	21400	21237.79	12.69	0	-8271	21866	21632	21266	21032	20666	21750	21150	261	6400	500	15830	50	1	52225994	11046	1626.92	0.90	12	0.04	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20900	1.20	20240417	30600	-30.88	20240129	19040	11.08	20231019	2.50	N	096530	500	261 억		6625170	N	N	1069	N	00	N
33	20240528	090742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21250	-150	5	-0.70	93761700	4373	3.23	21550	21550	21250	27800	15000	21400	21441.05	12.69	0	-2538	21866	21632	21266	21032	20666	21750	21150	261	6400	500	15830	50	1	52225994	11098	1634.62	0.90	12	0.01	13.00	23526.00	30600	20240129	-30.56	19040	20231019	11.61	30600	-30.56	20240129	20900	1.67	20240417	30600	-30.56	20240129	19040	11.61	20231019	2.50	N	096530	500	261 억		6625170	N	N	1069	N	00	N
34	20240527	160730	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21400	50	2	0.23	2843200750	134203	117.54	21350	21500	20900	27750	14950	21350	21184.27	12.71	0	-321	21883	21616	21483	21216	21083	21550	21150	261	6400	500	15790	50	1	52225994	11176	1646.15	0.91	12	0.26	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20900	2.39	20240527	30600	-30.07	20240129	19040	12.39	20231019	2.46	N	096530	500	261 억		6635358	N	N	1069	N	00	N
35	20240527	150742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21400	50	2	0.23	2537531900	119936	105.04	21350	21450	20900	27750	14950	21350	21156.94	12.71	0	-3081	21883	21616	21483	21216	21083	21550	21150	261	6400	500	15790	50	1	52225994	11176	1646.15	0.91	12	0.23	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20900	2.39	20240527	30600	-30.07	20240129	19040	12.39	20231019	2.46	N	096530	500	261 억		6635358	N	N	353	N	00	N
36	20240527	140739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	-200	5	-0.94	2109956350	99797	87.40	21350	21450	20900	27750	14950	21350	21141.91	12.71	0	-6289	21883	21616	21483	21216	21083	21550	21150	261	6400	500	15790	50	1	52225994	11046	1626.92	0.90	12	0.19	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20900	1.20	20240527	30600	-30.88	20240129	19040	11.08	20231019	2.46	N	096530	500	261 억		6635358	N	N	353	N	00	N
37	20240527	130738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21200	-150	5	-0.70	1913657700	90514	79.27	21350	21450	20900	27750	14950	21350	21141.48	12.71	0	-6810	21883	21616	21483	21216	21083	21550	21150	261	6400	500	15790	50	1	52225994	11072	1630.77	0.90	12	0.17	13.00	23526.00	30600	20240129	-30.72	19040	20231019	11.34	30600	-30.72	20240129	20900	1.44	20240527	30600	-30.72	20240129	19040	11.34	20231019	2.46	N	096530	500	261 억		6635358	N	N	353	N	00	N
38	20240527	120739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21000	-350	5	-1.64	1715569050	81141	71.06	21350	21450	20900	27750	14950	21350	21142.35	12.71	0	-5956	21883	21616	21483	21216	21083	21550	21150	261	6400	500	15790	50	1	52225994	10967	1615.38	0.89	12	0.16	13.00	23526.00	30600	20240129	-31.37	19040	20231019	10.29	30600	-31.37	20240129	20900	0.48	20240527	30600	-31.37	20240129	19040	10.29	20231019	2.46	N	096530	500	261 억		6635358	N	N	353	N	00	N
39	20240527	110739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21150	-200	5	-0.94	807835850	37959	33.24	21350	21450	21100	27750	14950	21350	21281.30	12.71	0	-7783	21883	21616	21483	21216	21083	21550	21150	261	6400	500	15790	50	1	52225994	11046	1626.92	0.90	12	0.07	13.00	23526.00	30600	20240129	-30.88	19040	20231019	11.08	30600	-30.88	20240129	20900	1.20	20240417	30600	-30.88	20240129	19040	11.08	20231019	2.46	N	096530	500	261 억		6635358	N	N	353	N	00	N
40	20240527	100737	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21300	-50	5	-0.23	432093200	20254	17.74	21350	21450	21200	27750	14950	21350	21333.50	12.71	0	-7158	21883	21616	21483	21216	21083	21550	21150	261	6400	500	15790	50	1	52225994	11124	1638.46	0.91	12	0.04	13.00	23526.00	30600	20240129	-30.39	19040	20231019	11.87	30600	-30.39	20240129	20900	1.91	20240417	30600	-30.39	20240129	19040	11.87	20231019	2.46	N	096530	500	261 억		6635358	N	N	353	N	00	N
41	20240527	090738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21350	0	3	0.00	138121650	6475	5.67	21350	21450	21200	27750	14950	21350	21330.70	12.71	0	-3419	21883	21616	21483	21216	21083	21550	21150	261	6400	500	15790	50	1	52225994	11150	1642.31	0.91	12	0.01	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20900	2.15	20240417	30600	-30.23	20240129	19040	12.13	20231019	2.46	N	096530	500	261 억		6635358	N	N	353	N	00	N
42	20240524	160659	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21350	-400	5	-1.84	2422848550	112839	105.07	21600	21750	21350	28250	15250	21750	21472.23	12.73	0	-11896	22050	21900	21700	21550	21350	21975	21625	261	6500	500	16090	50	1	52225994	11150	1642.31	0.91	12	0.22	13.00	23526.00	30600	20240129	-30.23	19040	20231019	12.13	30600	-30.23	20240129	20900	2.15	20240417	30600	-30.23	20240129	19040	12.13	20231019	2.41	N	096530	500	261 억		6650885	N	N	353	N	00	N
43	20240524	150659	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21450	-300	5	-1.38	1952476600	90836	84.58	21600	21750	21350	28250	15250	21750	21493.96	12.73	0	-10607	22050	21900	21700	21550	21350	21975	21625	261	6500	500	16090	50	1	52225994	11202	1650.00	0.91	12	0.17	13.00	23526.00	30600	20240129	-29.90	19040	20231019	12.66	30600	-29.90	20240129	20900	2.63	20240417	30600	-29.90	20240129	19040	12.66	20231019	2.41	N	096530	500	261 억		6650885	N	N	231	N	00	N
44	20240524	140702	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21500	-250	5	-1.15	1682044150	78219	72.84	21600	21750	21350	28250	15250	21750	21503.66	12.73	0	-5600	22050	21900	21700	21550	21350	21975	21625	261	6500	500	16090	50	1	52225994	11229	1653.85	0.91	12	0.15	13.00	23526.00	30600	20240129	-29.74	19040	20231019	12.92	30600	-29.74	20240129	20900	2.87	20240417	30600	-29.74	20240129	19040	12.92	20231019	2.41	N	096530	500	261 억		6650885	N	N	231	N	00	N
45	20240524	130700	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21400	-350	5	-1.61	1502680500	69851	65.04	21600	21750	21350	28250	15250	21750	21511.98	12.73	0	-5261	22050	21900	21700	21550	21350	21975	21625	261	6500	500	16090	50	1	52225994	11176	1646.15	0.91	12	0.13	13.00	23526.00	30600	20240129	-30.07	19040	20231019	12.39	30600	-30.07	20240129	20900	2.39	20240417	30600	-30.07	20240129	19040	12.39	20231019	2.41	N	096530	500	261 억		6650885	N	N	231	N	00	N
46	20240524	120701	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21450	-300	5	-1.38	1349665800	62715	58.40	21600	21750	21350	28250	15250	21750	21519.89	12.73	0	-1814	22050	21900	21700	21550	21350	21975	21625	261	6500	500	16090	50	1	52225994	11202	1650.00	0.91	12	0.12	13.00	23526.00	30600	20240129	-29.90	19040	20231019	12.66	30600	-29.90	20240129	20900	2.63	20240417	30600	-29.90	20240129	19040	12.66	20231019	2.41	N	096530	500	261 억		6650885	N	N	231	N	00	N
47	20240524	110658	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21550	-200	5	-0.92	1211811400	56298	52.42	21600	21750	21350	28250	15250	21750	21524.15	12.73	0	-523	22050	21900	21700	21550	21350	21975	21625	261	6500	500	16090	50	1	52225994	11255	1657.69	0.92	12	0.11	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20900	3.11	20240417	30600	-29.58	20240129	19040	13.18	20231019	2.41	N	096530	500	261 억		6650885	N	N	231	N	00	N
48	20240524	100704	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21550	-200	5	-0.92	1008905150	46903	43.67	21600	21750	21350	28250	15250	21750	21509.44	12.73	0	-2251	22050	21900	21700	21550	21350	21975	21625	261	6500	500	16090	50	1	52225994	11255	1657.69	0.92	12	0.09	13.00	23526.00	30600	20240129	-29.58	19040	20231019	13.18	30600	-29.58	20240129	20900	3.11	20240417	30600	-29.58	20240129	19040	13.18	20231019	2.41	N	096530	500	261 억		6650885	N	N	231	N	00	N
49	20240524	090700	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21450	-300	5	-1.38	197163000	9138	8.51	21600	21750	21450	28250	15250	21750	21572.30	12.73	0	61	22050	21900	21700	21550	21350	21975	21625	261	6500	500	16090	50	1	52225994	11202	1650.00	0.91	12	0.02	13.00	23526.00	30600	20240129	-29.90	19040	20231019	12.66	30600	-29.90	20240129	20900	2.63	20240417	30600	-29.90	20240129	19040	12.66	20231019	2.41	N	096530	500	261 억		6650885	N	N	231	N	00	N
50	20240523	160657	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21750	0	3	0.00	2307934700	106564	72.74	21700	21850	21500	28250	15250	21750	21657.54	12.75	0	-3209	22150	21950	21800	21600	21450	21875	21525	261	6500	500	16090	50	1	52225994	11359	1673.08	0.92	12	0.20	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20900	4.07	20240417	30600	-28.92	20240129	19040	14.23	20231019	2.40	N	096530	500	261 억		6658927	N	N	231	N	00	N
51	20240523	150702	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21700	-50	5	-0.23	2130162700	98381	67.15	21700	21850	21500	28250	15250	21750	21652.04	12.75	0	-3612	22150	21950	21800	21600	21450	21875	21525	261	6500	500	16090	50	1	52225994	11333	1669.23	0.92	12	0.19	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20900	3.83	20240417	30600	-29.08	20240129	19040	13.97	20231019	2.40	N	096530	500	261 억		6658927	N	N	373	N	00	N
52	20240523	140703	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21700	-50	5	-0.23	1864183150	86097	58.77	21700	21850	21500	28250	15250	21750	21651.98	12.75	0	-4449	22150	21950	21800	21600	21450	21875	21525	261	6500	500	16090	50	1	52225994	11333	1669.23	0.92	12	0.16	13.00	23526.00	30600	20240129	-29.08	19040	20231019	13.97	30600	-29.08	20240129	20900	3.83	20240417	30600	-29.08	20240129	19040	13.97	20231019	2.40	N	096530	500	261 억		6658927	N	N	373	N	00	N
53	20240523	130701	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21650	-100	5	-0.46	1700235200	78535	53.61	21700	21850	21500	28250	15250	21750	21649.23	12.75	0	-4295	22150	21950	21800	21600	21450	21875	21525	261	6500	500	16090	50	1	52225994	11307	1665.38	0.92	12	0.15	13.00	23526.00	30600	20240129	-29.25	19040	20231019	13.71	30600	-29.25	20240129	20900	3.59	20240417	30600	-29.25	20240129	19040	13.71	20231019	2.40	N	096530	500	261 억		6658927	N	N	373	N	00	N
54	20240523	120657	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21650	-100	5	-0.46	1482247600	68500	46.76	21700	21850	21500	28250	15250	21750	21638.44	12.75	0	-4305	22150	21950	21800	21600	21450	21875	21525	261	6500	500	16090	50	1	52225994	11307	1665.38	0.92	12	0.13	13.00	23526.00	30600	20240129	-29.25	19040	20231019	13.71	30600	-29.25	20240129	20900	3.59	20240417	30600	-29.25	20240129	19040	13.71	20231019	2.40	N	096530	500	261 억		6658927	N	N	373	N	00	N
55	20240523	110657	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21650	-100	5	-0.46	1361414450	62926	42.95	21700	21850	21500	28250	15250	21750	21634.92	12.75	0	-3145	22150	21950	21800	21600	21450	21875	21525	261	6500	500	16090	50	1	52225994	11307	1665.38	0.92	12	0.12	13.00	23526.00	30600	20240129	-29.25	19040	20231019	13.71	30600	-29.25	20240129	20900	3.59	20240417	30600	-29.25	20240129	19040	13.71	20231019	2.40	N	096530	500	261 억		6658927	N	N	373	N	00	N
56	20240523	100659	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21800	50	2	0.23	738886750	34119	23.29	21700	21850	21550	28250	15250	21750	21655.80	12.75	0	-4448	22150	21950	21800	21600	21450	21875	21525	261	6500	500	16090	50	1	52225994	11385	1676.92	0.93	12	0.07	13.00	23526.00	30600	20240129	-28.76	19040	20231019	14.50	30600	-28.76	20240129	20900	4.31	20240417	30600	-28.76	20240129	19040	14.50	20231019	2.40	N	096530	500	261 억		6658927	N	N	373	N	00	N
57	20240523	090702	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21750	0	3	0.00	116861300	5382	3.67	21700	21850	21700	28250	15250	21750	21712.44	12.75	0	322	22150	21950	21800	21600	21450	21875	21525	261	6500	500	16090	50	1	52225994	11359	1673.08	0.92	12	0.01	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20900	4.07	20240417	30600	-28.92	20240129	19040	14.23	20231019	2.40	N	096530	500	261 억		6658927	N	N	373	N	00	N
58	20240522	160652	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21750	-200	5	-0.91	3122687200	143348	101.70	22000	22000	21650	28500	15400	21950	21784.08	12.78	0	3614	22716	22332	22116	21732	21516	22225	21625	261	6550	500	16240	50	1	52225994	11359	1673.08	0.92	12	0.27	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20900	4.07	20240417	30600	-28.92	20240129	19040	14.23	20231019	2.38	N	096530	500	261 억		6676019	N	N	373	N	00	N
59	20240522	150656	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21750	-200	5	-0.91	2834689000	130106	92.30	22000	22000	21650	28500	15400	21950	21787.47	12.78	0	2685	22716	22332	22116	21732	21516	22225	21625	261	6550	500	16240	50	1	52225994	11359	1673.08	0.92	12	0.25	13.00	23526.00	30600	20240129	-28.92	19040	20231019	14.23	30600	-28.92	20240129	20900	4.07	20240417	30600	-28.92	20240129	19040	14.23	20231019	2.38	N	096530	500	261 억		6676019	N	N	326	N	00	N
60	20240522	140658	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21800	-150	5	-0.68	2078272200	95341	67.64	22000	22000	21650	28500	15400	21950	21798.22	12.78	0	-2122	22716	22332	22116	21732	21516	22225	21625	261	6550	500	16240	50	1	52225994	11385	1676.92	0.93	12	0.18	13.00	23526.00	30600	20240129	-28.76	19040	20231019	14.50	30600	-28.76	20240129	20900	4.31	20240417	30600	-28.76	20240129	19040	14.50	20231019	2.38	N	096530	500	261 억		6676019	N	N	326	N	00	N
61	20240522	130654	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21800	-150	5	-0.68	1646489350	75508	53.57	22000	22000	21650	28500	15400	21950	21805.39	12.78	0	-1695	22716	22332	22116	21732	21516	22225	21625	261	6550	500	16240	50	1	52225994	11385	1676.92	0.93	12	0.14	13.00	23526.00	30600	20240129	-28.76	19040	20231019	14.50	30600	-28.76	20240129	20900	4.31	20240417	30600	-28.76	20240129	19040	14.50	20231019	2.38	N	096530	500	261 억		6676019	N	N	326	N	00	N
62	20240522	120739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21900	-50	5	-0.23	1434871050	65815	46.69	22000	22000	21650	28500	15400	21950	21801.46	12.78	0	-1731	22716	22332	22116	21732	21516	22225	21625	261	6550	500	16240	50	1	52225994	11437	1684.62	0.93	12	0.13	13.00	23526.00	30600	20240129	-28.43	19040	20231019	15.02	30600	-28.43	20240129	20900	4.78	20240417	30600	-28.43	20240129	19040	15.02	20231019	2.38	N	096530	500	261 억		6676019	N	N	326	N	00	N
63	20240522	110658	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21800	-150	5	-0.68	1106771850	50796	36.04	22000	22000	21650	28500	15400	21950	21788.39	12.78	0	-2222	22716	22332	22116	21732	21516	22225	21625	261	6550	500	16240	50	1	52225994	11385	1676.92	0.93	12	0.10	13.00	23526.00	30600	20240129	-28.76	19040	20231019	14.50	30600	-28.76	20240129	20900	4.31	20240417	30600	-28.76	20240129	19040	14.50	20231019	2.38	N	096530	500	261 억		6676019	N	N	326	N	00	N
64	20240522	100657	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21800	-150	5	-0.68	797090950	36589	25.96	22000	22000	21650	28500	15400	21950	21784.74	12.78	0	-2618	22716	22332	22116	21732	21516	22225	21625	261	6550	500	16240	50	1	52225994	11385	1676.92	0.93	12	0.07	13.00	23526.00	30600	20240129	-28.76	19040	20231019	14.50	30600	-28.76	20240129	20900	4.31	20240417	30600	-28.76	20240129	19040	14.50	20231019	2.38	N	096530	500	261 억		6676019	N	N	326	N	00	N
65	20240522	090657	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21950	0	3	0.00	115368650	5257	3.73	22000	22000	21850	28500	15400	21950	21945.67	12.78	0	-2822	22716	22332	22116	21732	21516	22225	21625	261	6550	500	16240	50	1	52225994	11464	1688.46	0.93	12	0.01	13.00	23526.00	30600	20240129	-28.27	19040	20231019	15.28	30600	-28.27	20240129	20900	5.02	20240417	30600	-28.27	20240129	19040	15.28	20231019	2.38	N	096530	500	261 억		6676019	N	N	326	N	00	N
66	20240521	160649	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21950	-500	5	-2.23	3084199950	139553	73.61	22350	22500	21900	29150	15750	22450	22101.69	12.84	0	-13331	23250	22850	22650	22250	22050	22750	22150	261	6700	500	16610	50	1	52225994	11464	1688.46	0.93	12	0.27	13.00	23526.00	30600	20240129	-28.27	19040	20231019	15.28	30600	-28.27	20240129	20900	5.02	20240417	30600	-28.27	20240129	19040	15.28	20231019	2.36	N	096530	500	261 억		6704549	N	N	326	N	00	N
67	20240521	150655	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21950	-500	5	-2.23	2801954500	126694	66.83	22350	22500	21900	29150	15750	22450	22115.92	12.84	0	-13008	23250	22850	22650	22250	22050	22750	22150	261	6700	500	16610	50	1	52225994	11464	1688.46	0.93	12	0.24	13.00	23526.00	30600	20240129	-28.27	19040	20231019	15.28	30600	-28.27	20240129	20900	5.02	20240417	30600	-28.27	20240129	19040	15.28	20231019	2.36	N	096530	500	261 억		6704549	N	N	355	N	00	N
68	20240521	140652	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22050	-400	5	-1.78	2066339150	93214	49.17	22350	22500	22000	29150	15750	22450	22167.69	12.84	0	-11912	23250	22850	22650	22250	22050	22750	22150	261	6700	500	16610	50	1	52225994	11516	1696.15	0.94	12	0.18	13.00	23526.00	30600	20240129	-27.94	19040	20231019	15.81	30600	-27.94	20240129	20900	5.50	20240417	30600	-27.94	20240129	19040	15.81	20231019	2.36	N	096530	500	261 억		6704549	N	N	355	N	00	N
69	20240521	130653	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22000	-450	5	-2.00	1841343450	83011	43.79	22350	22500	22000	29150	15750	22450	22181.92	12.84	0	-10773	23250	22850	22650	22250	22050	22750	22150	261	6700	500	16610	50	1	52225994	11490	1692.31	0.94	12	0.16	13.00	23526.00	30600	20240129	-28.10	19040	20231019	15.55	30600	-28.10	20240129	20900	5.26	20240417	30600	-28.10	20240129	19040	15.55	20231019	2.36	N	096530	500	261 억		6704549	N	N	355	N	00	N
70	20240521	120653	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22100	-350	5	-1.56	1614621300	72736	38.37	22350	22500	22000	29150	15750	22450	22198.38	12.84	0	-7128	23250	22850	22650	22250	22050	22750	22150	261	6700	500	16610	50	1	52225994	11542	1700.00	0.94	12	0.14	13.00	23526.00	30600	20240129	-27.78	19040	20231019	16.07	30600	-27.78	20240129	20900	5.74	20240417	30600	-27.78	20240129	19040	16.07	20231019	2.36	N	096530	500	261 억		6704549	N	N	355	N	00	N
71	20240521	110654	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22150	-300	5	-1.34	1193648400	53678	28.31	22350	22500	22100	29150	15750	22450	22237.20	12.84	0	-4534	23250	22850	22650	22250	22050	22750	22150	261	6700	500	16610	50	1	52225994	11568	1703.85	0.94	12	0.10	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20900	5.98	20240417	30600	-27.61	20240129	19040	16.33	20231019	2.36	N	096530	500	261 억		6704549	N	N	355	N	00	N
72	20240521	100653	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	-200	5	-0.89	586487900	26263	13.85	22350	22500	22200	29150	15750	22450	22331.34	12.84	0	-7161	23250	22850	22650	22250	22050	22750	22150	261	6700	500	16610	50	1	52225994	11620	1711.54	0.95	12	0.05	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20900	6.46	20240417	30600	-27.29	20240129	19040	16.86	20231019	2.36	N	096530	500	261 억		6704549	N	N	355	N	00	N
73	20240521	090649	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22400	-50	5	-0.22	102910500	4593	2.42	22350	22500	22350	29150	15750	22450	22405.94	12.84	0	160	23250	22850	22650	22250	22050	22750	22150	261	6700	500	16610	50	1	52225994	11699	1723.08	0.95	12	0.01	13.00	23526.00	30600	20240129	-26.80	19040	20231019	17.65	30600	-26.80	20240129	20900	7.18	20240417	30600	-26.80	20240129	19040	17.65	20231019	2.36	N	096530	500	261 억		6704549	N	N	355	N	00	N
74	20240517	160654	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	50	2	0.22	3043653750	135345	119.78	22450	22700	22300	28900	15600	22250	22488.39	12.97	0	29513	22983	22616	22433	22066	21883	22525	21975	261	6650	500	16460	50	1	52225994	11646	1715.38	0.95	12	0.26	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.40	N	096530	500	261 억		6775579	N	N	2161	N	00	N
75	20240517	150657	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22450	200	2	0.90	2824471950	125536	111.10	22450	22700	22300	28900	15600	22250	22499.30	12.97	0	29568	22983	22616	22433	22066	21883	22525	21975	261	6650	500	16460	50	1	52225994	11725	1726.92	0.95	12	0.24	13.00	23526.00	30600	20240129	-26.63	19040	20231019	17.91	30600	-26.63	20240129	20900	7.42	20240417	30600	-26.63	20240129	19040	17.91	20231019	2.40	N	096530	500	261 억		6775579	N	N	729	N	00	N
76	20240517	140650	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22350	100	2	0.45	2448169200	108732	96.22	22450	22700	22300	28900	15600	22250	22515.63	12.97	0	26589	22983	22616	22433	22066	21883	22525	21975	261	6650	500	16460	50	1	52225994	11673	1719.23	0.95	12	0.21	13.00	23526.00	30600	20240129	-26.96	19040	20231019	17.38	30600	-26.96	20240129	20900	6.94	20240417	30600	-26.96	20240129	19040	17.38	20231019	2.40	N	096530	500	261 억		6775579	N	N	729	N	00	N
77	20240517	130646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22350	100	2	0.45	2197726150	97531	86.31	22450	22700	22350	28900	15600	22250	22533.62	12.97	0	23901	22983	22616	22433	22066	21883	22525	21975	261	6650	500	16460	50	1	52225994	11673	1719.23	0.95	12	0.19	13.00	23526.00	30600	20240129	-26.96	19040	20231019	17.38	30600	-26.96	20240129	20900	6.94	20240417	30600	-26.96	20240129	19040	17.38	20231019	2.40	N	096530	500	261 억		6775579	N	N	729	N	00	N
78	20240517	120646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22450	200	2	0.90	1937629300	85933	76.05	22450	22700	22400	28900	15600	22250	22548.14	12.97	0	24026	22983	22616	22433	22066	21883	22525	21975	261	6650	500	16460	50	1	52225994	11725	1726.92	0.95	12	0.16	13.00	23526.00	30600	20240129	-26.63	19040	20231019	17.91	30600	-26.63	20240129	20900	7.42	20240417	30600	-26.63	20240129	19040	17.91	20231019	2.40	N	096530	500	261 억		6775579	N	N	729	N	00	N
79	20240517	110646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22550	300	2	1.35	1675364450	74276	65.73	22450	22700	22450	28900	15600	22250	22555.93	12.97	0	24019	22983	22616	22433	22066	21883	22525	21975	261	6650	500	16460	50	1	52225994	11777	1734.62	0.96	12	0.14	13.00	23526.00	30600	20240129	-26.31	19040	20231019	18.43	30600	-26.31	20240129	20900	7.89	20240417	30600	-26.31	20240129	19040	18.43	20231019	2.40	N	096530	500	261 억		6775579	N	N	729	N	00	N
80	20240517	100643	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22650	400	2	1.80	1218820950	54023	47.81	22450	22700	22450	28900	15600	22250	22561.15	12.97	0	16307	22983	22616	22433	22066	21883	22525	21975	261	6650	500	16460	50	1	52225994	11829	1742.31	0.96	12	0.10	13.00	23526.00	30600	20240129	-25.98	19040	20231019	18.96	30600	-25.98	20240129	20900	8.37	20240417	30600	-25.98	20240129	19040	18.96	20231019	2.40	N	096530	500	261 억		6775579	N	N	729	N	00	N
81	20240517	090646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22600	350	2	1.57	340891450	15090	13.35	22450	22700	22450	28900	15600	22250	22590.55	12.97	0	7633	22983	22616	22433	22066	21883	22525	21975	261	6650	500	16460	50	1	52225994	11803	1738.46	0.96	12	0.03	13.00	23526.00	30600	20240129	-26.14	19040	20231019	18.70	30600	-26.14	20240129	20900	8.13	20240417	30600	-26.14	20240129	19040	18.70	20231019	2.40	N	096530	500	261 억		6775579	N	N	729	N	00	N
82	20240516	160642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	-150	5	-0.67	2470280150	109635	77.77	22450	22800	22250	29100	15700	22400	22533.14	12.99	0	2184	22933	22666	22233	21966	21533	22800	22100	261	6700	500	16570	50	1	52225994	11620	1711.54	0.95	12	0.21	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20900	6.46	20240417	30600	-27.29	20240129	19040	16.86	20231019	2.36	N	096530	500	261 억		6782762	N	N	557	N	00	N
83	20240516	150640	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	-100	5	-0.45	2279711250	101084	71.70	22450	22800	22300	29100	15700	22400	22552.64	12.99	0	1949	22933	22666	22233	21966	21533	22800	22100	261	6700	500	16570	50	1	52225994	11646	1715.38	0.95	12	0.19	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.36	N	096530	500	261 억		6782762	N	N	755	N	00	N
84	20240516	140645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22400	0	3	0.00	2077834950	92050	65.29	22450	22800	22300	29100	15700	22400	22572.89	12.99	0	2127	22933	22666	22233	21966	21533	22800	22100	261	6700	500	16570	50	1	52225994	11699	1723.08	0.95	12	0.18	13.00	23526.00	30600	20240129	-26.80	19040	20231019	17.65	30600	-26.80	20240129	20900	7.18	20240417	30600	-26.80	20240129	19040	17.65	20231019	2.36	N	096530	500	261 억		6782762	N	N	755	N	00	N
85	20240516	130642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22500	100	2	0.45	1843472750	81584	57.87	22450	22800	22400	29100	15700	22400	22596.01	12.99	0	3463	22933	22666	22233	21966	21533	22800	22100	261	6700	500	16570	50	1	52225994	11751	1730.77	0.96	12	0.16	13.00	23526.00	30600	20240129	-26.47	19040	20231019	18.17	30600	-26.47	20240129	20900	7.66	20240417	30600	-26.47	20240129	19040	18.17	20231019	2.36	N	096530	500	261 억		6782762	N	N	755	N	00	N
86	20240516	120639	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22450	50	2	0.22	1669510750	73839	52.38	22450	22800	22400	29100	15700	22400	22610.15	12.99	0	4166	22933	22666	22233	21966	21533	22800	22100	261	6700	500	16570	50	1	52225994	11725	1726.92	0.95	12	0.14	13.00	23526.00	30600	20240129	-26.63	19040	20231019	17.91	30600	-26.63	20240129	20900	7.42	20240417	30600	-26.63	20240129	19040	17.91	20231019	2.36	N	096530	500	261 억		6782762	N	N	755	N	00	N
87	20240516	110638	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22550	150	2	0.67	1332525900	58860	41.75	22450	22800	22450	29100	15700	22400	22638.90	12.99	0	11551	22933	22666	22233	21966	21533	22800	22100	261	6700	500	16570	50	1	52225994	11777	1734.62	0.96	12	0.11	13.00	23526.00	30600	20240129	-26.31	19040	20231019	18.43	30600	-26.31	20240129	20900	7.89	20240417	30600	-26.31	20240129	19040	18.43	20231019	2.36	N	096530	500	261 억		6782762	N	N	755	N	00	N
88	20240516	100640	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22650	250	2	1.12	1046408600	46181	32.76	22450	22800	22450	29100	15700	22400	22658.86	12.99	0	12437	22933	22666	22233	21966	21533	22800	22100	261	6700	500	16570	50	1	52225994	11829	1742.31	0.96	12	0.09	13.00	23526.00	30600	20240129	-25.98	19040	20231019	18.96	30600	-25.98	20240129	20900	8.37	20240417	30600	-25.98	20240129	19040	18.96	20231019	2.36	N	096530	500	261 억		6782762	N	N	755	N	00	N
89	20240516	090641	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22750	350	2	1.56	418792650	18492	13.12	22450	22800	22450	29100	15700	22400	22647.23	12.99	0	9821	22933	22666	22233	21966	21533	22800	22100	261	6700	500	16570	50	1	52225994	11881	1750.00	0.97	12	0.04	13.00	23526.00	30600	20240129	-25.65	19040	20231019	19.49	30600	-25.65	20240129	20900	8.85	20240417	30600	-25.65	20240129	19040	19.49	20231019	2.36	N	096530	500	261 억		6782762	N	N	755	N	00	N
90	20240514	160648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22400	550	2	2.52	3106840050	139532	95.16	21850	22500	21800	28400	15300	21850	22263.30	12.92	0	29945	22850	22350	22100	21600	21350	22225	21475	261	6550	500	16160	50	1	52225994	11699	1723.08	0.95	12	0.27	13.00	23526.00	30600	20240129	-26.80	19040	20231019	17.65	30600	-26.80	20240129	20900	7.18	20240417	30600	-26.80	20240129	19040	17.65	20231019	2.35	N	096530	500	261 억		6745807	N	N	755	N	00	N
91	20240514	150651	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	350	2	1.60	2543377800	114350	77.99	21850	22500	21800	28400	15300	21850	22242.04	12.92	0	17640	22850	22350	22100	21600	21350	22225	21475	261	6550	500	16160	50	1	52225994	11594	1707.69	0.94	12	0.22	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.35	N	096530	500	261 억		6745807	N	N	0	N	00	N
92	20240514	140648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22150	300	2	1.37	2163675750	97268	66.34	21850	22500	21800	28400	15300	21850	22244.48	12.92	0	13670	22850	22350	22100	21600	21350	22225	21475	261	6550	500	16160	50	1	52225994	11568	1703.85	0.94	12	0.19	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20900	5.98	20240417	30600	-27.61	20240129	19040	16.33	20231019	2.35	N	096530	500	261 억		6745807	N	N	0	N	00	N
93	20240514	130650	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	350	2	1.60	1902498400	85478	58.30	21850	22500	21800	28400	15300	21850	22257.17	12.92	0	13194	22850	22350	22100	21600	21350	22225	21475	261	6550	500	16160	50	1	52225994	11594	1707.69	0.94	12	0.16	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.35	N	096530	500	261 억		6745807	N	N	0	N	00	N
94	20240514	120647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	350	2	1.60	1550849050	69604	47.47	21850	22500	21800	28400	15300	21850	22281.03	12.92	0	16949	22850	22350	22100	21600	21350	22225	21475	261	6550	500	16160	50	1	52225994	11594	1707.69	0.94	12	0.13	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.35	N	096530	500	261 억		6745807	N	N	0	N	00	N
95	20240514	110648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	400	2	1.83	1449534600	65042	44.36	21850	22500	21800	28400	15300	21850	22286.13	12.92	0	18268	22850	22350	22100	21600	21350	22225	21475	261	6550	500	16160	50	1	52225994	11620	1711.54	0.95	12	0.12	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20900	6.46	20240417	30600	-27.29	20240129	19040	16.86	20231019	2.35	N	096530	500	261 억		6745807	N	N	0	N	00	N
96	20240514	100646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22350	500	2	2.29	1216179150	54542	37.20	21850	22500	21800	28400	15300	21850	22298.03	12.92	0	17457	22850	22350	22100	21600	21350	22225	21475	261	6550	500	16160	50	1	52225994	11673	1719.23	0.95	12	0.10	13.00	23526.00	30600	20240129	-26.96	19040	20231019	17.38	30600	-26.96	20240129	20900	6.94	20240417	30600	-26.96	20240129	19040	17.38	20231019	2.35	N	096530	500	261 억		6745807	N	N	0	N	00	N
97	20240514	090647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	450	2	2.06	239551150	10852	7.40	21850	22300	21800	28400	15300	21850	22074.38	12.92	0	949	22850	22350	22100	21600	21350	22225	21475	261	6550	500	16160	50	1	52225994	11646	1715.38	0.95	12	0.02	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.35	N	096530	500	261 억		6745807	N	N	0	N	00	N
98	20240513	160646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	21850	-750	5	-3.32	3155760300	142561	89.95	22500	22600	21850	29350	15850	22600	22135.39	12.97	0	-32634	22900	22750	22600	22450	22300	22825	22525	261	6750	500	16720	50	1	52225994	11411	1680.77	0.93	12	0.27	13.00	23526.00	30600	20240129	-28.59	19040	20231019	14.76	30600	-28.59	20240129	20900	4.55	20240417	30600	-28.59	20240129	19040	14.76	20231019	2.36	N	096530	500	261 억		6772539	N	N	137	N	00	N
99	20240513	150648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22000	-600	5	-2.65	2904093750	131063	82.69	22500	22600	21900	29350	15850	22600	22157.13	12.97	0	-28028	22900	22750	22600	22450	22300	22825	22525	261	6750	500	16720	50	1	52225994	11490	1692.31	0.94	12	0.25	13.00	23526.00	30600	20240129	-28.10	19040	20231019	15.55	30600	-28.10	20240129	20900	5.26	20240417	30600	-28.10	20240129	19040	15.55	20231019	2.36	N	096530	500	261 억		6772539	N	N	137	N	00	N
100	20240513	140648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22100	-500	5	-2.21	2293532650	103251	65.14	22500	22600	22000	29350	15850	22600	22212.21	12.97	0	-16531	22900	22750	22600	22450	22300	22825	22525	261	6750	500	16720	50	1	52225994	11542	1700.00	0.94	12	0.20	13.00	23526.00	30600	20240129	-27.78	19040	20231019	16.07	30600	-27.78	20240129	20900	5.74	20240417	30600	-27.78	20240129	19040	16.07	20231019	2.36	N	096530	500	261 억		6772539	N	N	137	N	00	N
101	20240513	130642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22100	-500	5	-2.21	2021442250	90919	57.36	22500	22600	22000	29350	15850	22600	22232.40	12.97	0	-12661	22900	22750	22600	22450	22300	22825	22525	261	6750	500	16720	50	1	52225994	11542	1700.00	0.94	12	0.17	13.00	23526.00	30600	20240129	-27.78	19040	20231019	16.07	30600	-27.78	20240129	20900	5.74	20240417	30600	-27.78	20240129	19040	16.07	20231019	2.36	N	096530	500	261 억		6772539	N	N	137	N	00	N
102	20240513	120647	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	-400	5	-1.77	1766782650	79391	50.09	22500	22600	22000	29350	15850	22600	22253.07	12.97	0	-12548	22900	22750	22600	22450	22300	22825	22525	261	6750	500	16720	50	1	52225994	11594	1707.69	0.94	12	0.15	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.36	N	096530	500	261 억		6772539	N	N	137	N	00	N
103	20240513	110645	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22150	-450	5	-1.99	1553570400	69791	44.03	22500	22600	22000	29350	15850	22600	22259.07	12.97	0	-12981	22900	22750	22600	22450	22300	22825	22525	261	6750	500	16720	50	1	52225994	11568	1703.85	0.94	12	0.13	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20900	5.98	20240417	30600	-27.61	20240129	19040	16.33	20231019	2.36	N	096530	500	261 억		6772539	N	N	137	N	00	N
104	20240513	100646	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	-300	5	-1.33	1293329400	58037	36.62	22500	22600	22000	29350	15850	22600	22283.16	12.97	0	-12676	22900	22750	22600	22450	22300	22825	22525	261	6750	500	16720	50	1	52225994	11646	1715.38	0.95	12	0.11	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.36	N	096530	500	261 억		6772539	N	N	137	N	00	N
105	20240513	090648	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22550	-50	5	-0.22	305185550	13555	8.55	22500	22600	22450	29350	15850	22600	22512.95	12.97	0	-674	22900	22750	22600	22450	22300	22825	22525	261	6750	500	16720	50	1	52225994	11777	1734.62	0.96	12	0.03	13.00	23526.00	30600	20240129	-26.31	19040	20231019	18.43	30600	-26.31	20240129	20900	7.89	20240417	30600	-26.31	20240129	19040	18.43	20231019	2.36	N	096530	500	261 억		6772539	N	N	137	N	00	N
106	20240510	160626	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22600	350	2	1.57	3408165050	150739	98.36	22450	22750	22450	28900	15600	22250	22609.72	12.98	0	-3325	22750	22500	22350	22100	21950	22425	22025	261	6650	500	16460	50	1	52225994	11803	1738.46	0.96	12	0.29	13.00	23526.00	30600	20240129	-26.14	19040	20231019	18.70	30600	-26.14	20240129	20900	8.13	20240417	30600	-26.14	20240129	19040	18.70	20231019	2.38	N	096530	500	261 억		6779397	N	N	137	N	00	N
107	20240510	150632	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22550	300	2	1.35	3266705550	144476	94.27	22450	22750	22450	28900	15600	22250	22610.71	12.98	0	-1569	22750	22500	22350	22100	21950	22425	22025	261	6650	500	16460	50	1	52225994	11777	1734.62	0.96	12	0.28	13.00	23526.00	30600	20240129	-26.31	19040	20231019	18.43	30600	-26.31	20240129	20900	7.89	20240417	30600	-26.31	20240129	19040	18.43	20231019	2.38	N	096530	500	261 억		6779397	N	N	166	N	00	N
108	20240510	140636	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22550	300	2	1.35	2810433650	124267	81.08	22450	22750	22450	28900	15600	22250	22616.09	12.98	0	1671	22750	22500	22350	22100	21950	22425	22025	261	6650	500	16460	50	1	52225994	11777	1734.62	0.96	12	0.24	13.00	23526.00	30600	20240129	-26.31	19040	20231019	18.43	30600	-26.31	20240129	20900	7.89	20240417	30600	-26.31	20240129	19040	18.43	20231019	2.38	N	096530	500	261 억		6779397	N	N	166	N	00	N
109	20240510	130629	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22650	400	2	1.80	2479123400	109571	71.49	22450	22750	22450	28900	15600	22250	22625.73	12.98	0	3778	22750	22500	22350	22100	21950	22425	22025	261	6650	500	16460	50	1	52225994	11829	1742.31	0.96	12	0.21	13.00	23526.00	30600	20240129	-25.98	19040	20231019	18.96	30600	-25.98	20240129	20900	8.37	20240417	30600	-25.98	20240129	19040	18.96	20231019	2.38	N	096530	500	261 억		6779397	N	N	166	N	00	N
110	20240510	120626	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22600	350	2	1.57	2209842550	97647	63.71	22450	22750	22450	28900	15600	22250	22630.93	12.98	0	4171	22750	22500	22350	22100	21950	22425	22025	261	6650	500	16460	50	1	52225994	11803	1738.46	0.96	12	0.19	13.00	23526.00	30600	20240129	-26.14	19040	20231019	18.70	30600	-26.14	20240129	20900	8.13	20240417	30600	-26.14	20240129	19040	18.70	20231019	2.38	N	096530	500	261 억		6779397	N	N	166	N	00	N
111	20240510	110629	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22650	400	2	1.80	1763023300	77875	50.81	22450	22750	22450	28900	15600	22250	22639.14	12.98	0	6644	22750	22500	22350	22100	21950	22425	22025	261	6650	500	16460	50	1	52225994	11829	1742.31	0.96	12	0.15	13.00	23526.00	30600	20240129	-25.98	19040	20231019	18.96	30600	-25.98	20240129	20900	8.37	20240417	30600	-25.98	20240129	19040	18.96	20231019	2.38	N	096530	500	261 억		6779397	N	N	166	N	00	N
112	20240510	100629	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22700	450	2	2.02	1263633900	55778	36.39	22450	22750	22450	28900	15600	22250	22654.70	12.98	0	9032	22750	22500	22350	22100	21950	22425	22025	261	6650	500	16460	50	1	52225994	11855	1746.15	0.96	12	0.11	13.00	23526.00	30600	20240129	-25.82	19040	20231019	19.22	30600	-25.82	20240129	20900	8.61	20240417	30600	-25.82	20240129	19040	19.22	20231019	2.38	N	096530	500	261 억		6779397	N	N	166	N	00	N
113	20240510	090630	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22650	400	2	1.80	167418250	7426	4.85	22450	22650	22450	28900	15600	22250	22544.88	12.98	0	4309	22750	22500	22350	22100	21950	22425	22025	261	6650	500	16460	50	1	52225994	11829	1742.31	0.96	12	0.01	13.00	23526.00	30600	20240129	-25.98	19040	20231019	18.96	30600	-25.98	20240129	20900	8.37	20240417	30600	-25.98	20240129	19040	18.96	20231019	2.38	N	096530	500	261 억		6779397	N	N	166	N	00	N
114	20240509	160641	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	-100	5	-0.45	3414526550	152585	143.63	22300	22600	22200	29050	15650	22350	22377.87	12.96	0	-2726	22550	22450	22300	22200	22050	22500	22250	261	6700	500	16530	50	1	52225994	11620	1711.54	0.95	12	0.29	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20900	6.46	20240417	30600	-27.29	20240129	19040	16.86	20231019	2.37	N	096530	500	261 억		6768506	N	N	166	N	00	N
115	20240509	150642	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22400	50	2	0.22	2751958000	122842	115.63	22300	22600	22200	29050	15650	22350	22402.42	12.96	0	-14907	22550	22450	22300	22200	22050	22500	22250	261	6700	500	16530	50	1	52225994	11699	1723.08	0.95	12	0.24	13.00	23526.00	30600	20240129	-26.80	19040	20231019	17.65	30600	-26.80	20240129	20900	7.18	20240417	30600	-26.80	20240129	19040	17.65	20231019	2.37	N	096530	500	261 억		6768506	N	N	511	N	00	N
116	20240509	140618	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22400	50	2	0.22	1975929500	88184	83.01	22300	22600	22200	29050	15650	22350	22406.90	12.96	0	-9702	22550	22450	22300	22200	22050	22500	22250	261	6700	500	16530	50	1	52225994	11699	1723.08	0.95	12	0.17	13.00	23526.00	30600	20240129	-26.80	19040	20231019	17.65	30600	-26.80	20240129	20900	7.18	20240417	30600	-26.80	20240129	19040	17.65	20231019	2.37	N	096530	500	261 억		6768506	N	N	511	N	00	N
117	20240509	130628	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22500	150	2	0.67	1550734700	69238	65.17	22300	22600	22200	29050	15650	22350	22397.17	12.96	0	-4794	22550	22450	22300	22200	22050	22500	22250	261	6700	500	16530	50	1	52225994	11751	1730.77	0.96	12	0.13	13.00	23526.00	30600	20240129	-26.47	19040	20231019	18.17	30600	-26.47	20240129	20900	7.66	20240417	30600	-26.47	20240129	19040	18.17	20231019	2.37	N	096530	500	261 억		6768506	N	N	511	N	00	N
118	20240509	120631	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22450	100	2	0.45	1232848550	55095	51.86	22300	22600	22200	29050	15650	22350	22376.78	12.96	0	-4162	22550	22450	22300	22200	22050	22500	22250	261	6700	500	16530	50	1	52225994	11725	1726.92	0.95	12	0.11	13.00	23526.00	30600	20240129	-26.63	19040	20231019	17.91	30600	-26.63	20240129	20900	7.42	20240417	30600	-26.63	20240129	19040	17.91	20231019	2.37	N	096530	500	261 억		6768506	N	N	511	N	00	N
119	20240509	110619	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22400	50	2	0.22	791884250	35462	33.38	22300	22450	22200	29050	15650	22350	22330.50	12.96	0	-3850	22550	22450	22300	22200	22050	22500	22250	261	6700	500	16530	50	1	52225994	11699	1723.08	0.95	12	0.07	13.00	23526.00	30600	20240129	-26.80	19040	20231019	17.65	30600	-26.80	20240129	20900	7.18	20240417	30600	-26.80	20240129	19040	17.65	20231019	2.37	N	096530	500	261 억		6768506	N	N	511	N	00	N
120	20240509	100623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	-100	5	-0.45	444412500	19939	18.77	22300	22400	22200	29050	15650	22350	22288.59	12.96	0	-3079	22550	22450	22300	22200	22050	22500	22250	261	6700	500	16530	50	1	52225994	11620	1711.54	0.95	12	0.04	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20900	6.46	20240417	30600	-27.29	20240129	19040	16.86	20231019	2.37	N	096530	500	261 억		6768506	N	N	511	N	00	N
121	20240509	090618	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	-100	5	-0.45	56182200	2520	2.37	22300	22400	22250	29050	15650	22350	22294.41	12.96	0	-883	22550	22450	22300	22200	22050	22500	22250	261	6700	500	16530	50	1	52225994	11620	1711.54	0.95	12	0.00	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20900	6.46	20240417	30600	-27.29	20240129	19040	16.86	20231019	2.37	N	096530	500	261 억		6768506	N	N	511	N	00	N
122	20240508	160617	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22350	200	2	0.90	2353879750	105591	56.17	22150	22400	22150	28750	15550	22150	22292.35	12.93	0	13539	22950	22550	22300	21900	21650	22425	21775	261	6600	500	16390	50	1	52225994	11673	1719.23	0.95	12	0.20	13.00	23526.00	30600	20240129	-26.96	19040	20231019	17.38	30600	-26.96	20240129	20900	6.94	20240417	30600	-26.96	20240129	19040	17.38	20231019	2.41	N	096530	500	261 억		6753235	N	N	511	N	00	N
123	20240508	150621	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22400	250	2	1.13	2140945800	96065	51.10	22150	22400	22150	28750	15550	22150	22286.43	12.93	0	12314	22950	22550	22300	21900	21650	22425	21775	261	6600	500	16390	50	1	52225994	11699	1723.08	0.95	12	0.18	13.00	23526.00	30600	20240129	-26.80	19040	20231019	17.65	30600	-26.80	20240129	20900	7.18	20240417	30600	-26.80	20240129	19040	17.65	20231019	2.41	N	096530	500	261 억		6753235	N	N	375	N	00	N
124	20240508	140615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22350	200	2	0.90	1708781250	76732	40.82	22150	22400	22150	28750	15550	22150	22269.47	12.93	0	3628	22950	22550	22300	21900	21650	22425	21775	261	6600	500	16390	50	1	52225994	11673	1719.23	0.95	12	0.15	13.00	23526.00	30600	20240129	-26.96	19040	20231019	17.38	30600	-26.96	20240129	20900	6.94	20240417	30600	-26.96	20240129	19040	17.38	20231019	2.41	N	096530	500	261 억		6753235	N	N	375	N	00	N
125	20240508	130612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	100	2	0.45	1281108250	57557	30.62	22150	22400	22150	28750	15550	22150	22258.08	12.93	0	1948	22950	22550	22300	21900	21650	22425	21775	261	6600	500	16390	50	1	52225994	11620	1711.54	0.95	12	0.11	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20900	6.46	20240417	30600	-27.29	20240129	19040	16.86	20231019	2.41	N	096530	500	261 억		6753235	N	N	375	N	00	N
126	20240508	120615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	50	2	0.23	1144829050	51428	27.36	22150	22400	22150	28750	15550	22150	22260.81	12.93	0	4032	22950	22550	22300	21900	21650	22425	21775	261	6600	500	16390	50	1	52225994	11594	1707.69	0.94	12	0.10	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.41	N	096530	500	261 억		6753235	N	N	375	N	00	N
127	20240508	110651	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	150	2	0.68	992306350	44584	23.72	22150	22400	22150	28750	15550	22150	22257.01	12.93	0	6168	22950	22550	22300	21900	21650	22425	21775	261	6600	500	16390	50	1	52225994	11646	1715.38	0.95	12	0.09	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.41	N	096530	500	261 억		6753235	N	N	375	N	00	N
128	20240508	100621	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	100	2	0.45	743290050	33396	17.76	22150	22400	22150	28750	15550	22150	22256.86	12.93	0	6383	22950	22550	22300	21900	21650	22425	21775	261	6600	500	16390	50	1	52225994	11620	1711.54	0.95	12	0.06	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20900	6.46	20240417	30600	-27.29	20240129	19040	16.86	20231019	2.41	N	096530	500	261 억		6753235	N	N	375	N	00	N
129	20240508	090622	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	150	2	0.68	105284200	4741	2.52	22150	22400	22150	28750	15550	22150	22207.17	12.93	0	1407	22950	22550	22300	21900	21650	22425	21775	261	6600	500	16390	50	1	52225994	11646	1715.38	0.95	12	0.01	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.41	N	096530	500	261 억		6753235	N	N	375	N	00	N
130	20240503	160633	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22350	200	2	0.90	2671826950	119973	188.22	22200	22550	22100	28750	15550	22150	22270.04	13.05	0	4717	22583	22366	22183	21966	21783	22475	22075	261	6600	500	16390	50	1	52225994	11673	1719.23	0.95	12	0.23	13.00	23526.00	30600	20240129	-26.96	19040	20231019	17.38	30600	-26.96	20240129	20900	6.94	20240417	30600	-26.96	20240129	19040	17.38	20231019	2.43	N	096530	500	261 억		6814277	N	N	309	N	00	N
131	20240503	150634	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22350	200	2	0.90	2464169800	110672	173.62	22200	22550	22100	28750	15550	22150	22265.52	13.05	0	3003	22583	22366	22183	21966	21783	22475	22075	261	6600	500	16390	50	1	52225994	11673	1719.23	0.95	12	0.21	13.00	23526.00	30600	20240129	-26.96	19040	20231019	17.38	30600	-26.96	20240129	20900	6.94	20240417	30600	-26.96	20240129	19040	17.38	20231019	2.43	N	096530	500	261 억		6814277	N	N	70	N	00	N
132	20240503	140633	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	100	2	0.45	1811371450	81373	127.66	22200	22550	22100	28750	15550	22150	22260.10	13.05	0	3221	22583	22366	22183	21966	21783	22475	22075	261	6600	500	16390	50	1	52225994	11620	1711.54	0.95	12	0.16	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20900	6.46	20240417	30600	-27.29	20240129	19040	16.86	20231019	2.43	N	096530	500	261 억		6814277	N	N	70	N	00	N
133	20240503	130634	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	50	2	0.23	1510298400	67837	106.42	22200	22550	22100	28750	15550	22150	22263.64	13.05	0	2076	22583	22366	22183	21966	21783	22475	22075	261	6600	500	16390	50	1	52225994	11594	1707.69	0.94	12	0.13	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.43	N	096530	500	261 억		6814277	N	N	70	N	00	N
134	20240503	120631	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	50	2	0.23	1286028550	57718	90.55	22200	22550	22100	28750	15550	22150	22281.24	13.05	0	1315	22583	22366	22183	21966	21783	22475	22075	261	6600	500	16390	50	1	52225994	11594	1707.69	0.94	12	0.11	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.43	N	096530	500	261 억		6814277	N	N	70	N	00	N
135	20240503	110631	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	50	2	0.23	1058457600	47454	74.45	22200	22550	22150	28750	15550	22150	22304.92	13.05	0	2018	22583	22366	22183	21966	21783	22475	22075	261	6600	500	16390	50	1	52225994	11594	1707.69	0.94	12	0.09	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.43	N	096530	500	261 억		6814277	N	N	70	N	00	N
136	20240503	100627	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22350	200	2	0.90	652392100	29181	45.78	22200	22550	22200	28750	15550	22150	22356.74	13.05	0	6763	22583	22366	22183	21966	21783	22475	22075	261	6600	500	16390	50	1	52225994	11673	1719.23	0.95	12	0.06	13.00	23526.00	30600	20240129	-26.96	19040	20231019	17.38	30600	-26.96	20240129	20900	6.94	20240417	30600	-26.96	20240129	19040	17.38	20231019	2.43	N	096530	500	261 억		6814277	N	N	70	N	00	N
137	20240503	090627	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22400	250	2	1.13	343488200	15357	24.09	22200	22550	22200	28750	15550	22150	22366.88	13.05	0	9074	22583	22366	22183	21966	21783	22475	22075	261	6600	500	16390	50	1	52225994	11699	1723.08	0.95	12	0.03	13.00	23526.00	30600	20240129	-26.80	19040	20231019	17.65	30600	-26.80	20240129	20900	7.18	20240417	30600	-26.80	20240129	19040	17.65	20231019	2.43	N	096530	500	261 억		6814277	N	N	70	N	00	N
138	20240502	160624	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22150	0	3	0.00	1374145400	61899	56.52	22000	22400	22000	28750	15550	22150	22200.33	13.01	0	8568	22650	22400	22250	22000	21850	22325	21925	261	6600	500	16390	50	1	52225994	11568	1703.85	0.94	12	0.12	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20900	5.98	20240417	30600	-27.61	20240129	19040	16.33	20231019	2.46	N	096530	500	261 억		6795871	N	N	11	N	00	N
139	20240502	150627	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22150	0	3	0.00	1253319350	56446	51.54	22000	22400	22000	28750	15550	22150	22203.93	13.01	0	8731	22650	22400	22250	22000	21850	22325	21925	261	6600	500	16390	50	1	52225994	11568	1703.85	0.94	12	0.11	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20900	5.98	20240417	30600	-27.61	20240129	19040	16.33	20231019	2.46	N	096530	500	261 억		6795871	N	N	649	N	00	N
140	20240502	140624	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22150	0	3	0.00	1096579550	49369	45.08	22000	22400	22000	28750	15550	22150	22211.99	13.01	0	9612	22650	22400	22250	22000	21850	22325	21925	261	6600	500	16390	50	1	52225994	11568	1703.85	0.94	12	0.09	13.00	23526.00	30600	20240129	-27.61	19040	20231019	16.33	30600	-27.61	20240129	20900	5.98	20240417	30600	-27.61	20240129	19040	16.33	20231019	2.46	N	096530	500	261 억		6795871	N	N	649	N	00	N
141	20240502	130623	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	150	2	0.68	901116450	40562	37.04	22000	22400	22000	28750	15550	22150	22215.89	13.01	0	7625	22650	22400	22250	22000	21850	22325	21925	261	6600	500	16390	50	1	52225994	11646	1715.38	0.95	12	0.08	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.46	N	096530	500	261 억		6795871	N	N	649	N	00	N
142	20240502	120620	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22200	50	2	0.23	754687400	33975	31.02	22000	22400	22000	28750	15550	22150	22213.15	13.01	0	5114	22650	22400	22250	22000	21850	22325	21925	261	6600	500	16390	50	1	52225994	11594	1707.69	0.94	12	0.07	13.00	23526.00	30600	20240129	-27.45	19040	20231019	16.60	30600	-27.45	20240129	20900	6.22	20240417	30600	-27.45	20240129	19040	16.60	20231019	2.46	N	096530	500	261 억		6795871	N	N	649	N	00	N
143	20240502	110620	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22250	100	2	0.45	617046900	27785	25.37	22000	22400	22000	28750	15550	22150	22208.06	13.01	0	4087	22650	22400	22250	22000	21850	22325	21925	261	6600	500	16390	50	1	52225994	11620	1711.54	0.95	12	0.05	13.00	23526.00	30600	20240129	-27.29	19040	20231019	16.86	30600	-27.29	20240129	20900	6.46	20240417	30600	-27.29	20240129	19040	16.86	20231019	2.46	N	096530	500	261 억		6795871	N	N	649	N	00	N
144	20240502	100618	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	150	2	0.68	469987350	21173	19.33	22000	22400	22000	28750	15550	22150	22197.64	13.01	0	3632	22650	22400	22250	22000	21850	22325	21925	261	6600	500	16390	50	1	52225994	11646	1715.38	0.95	12	0.04	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.46	N	096530	500	261 억		6795871	N	N	649	N	00	N
145	20240502	090619	55	40.00	KSQ150		제약	N	N	N	Y	40	N	22300	150	2	0.68	160583850	7272	6.64	22000	22300	22000	28750	15550	22150	22081.83	13.01	0	2844	22650	22400	22250	22000	21850	22325	21925	261	6600	500	16390	50	1	52225994	11646	1715.38	0.95	12	0.01	13.00	23526.00	30600	20240129	-27.12	19040	20231019	17.12	30600	-27.12	20240129	20900	6.70	20240417	30600	-27.12	20240129	19040	17.12	20231019	2.46	N	096530	500	261 억		6795871	N	N	649	N	00	N