KissMeData/290650/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	161136	57	100.00	KSQ150		제약	N	N	N	N		N	20300	-100	5	-0.49	1217982900	60137	82.75	20200	20400	20100	26500	14300	20400	20253.63	9.39	0	9336	20900	20650	20150	19900	19400	20775	20025	114	6100	500	15090	50	1	22684891	4605	9.52	3.05	12	0.27	2132.00	6649.00	41700	20230724	-51.32	19600	20240426	3.57	29500	-31.19	20240102	19600	3.57	20240426	41700	-51.32	20230724	19600	3.57	20240426	2.93	N	290650	500	113 억		2129120	N	N	641	N	00	N
3	20240430	151147	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-150	5	-0.74	1131113550	55855	76.86	20200	20400	20100	26500	14300	20400	20250.89	9.39	0	7280	20900	20650	20150	19900	19400	20775	20025	114	6100	500	15090	50	1	22684891	4594	9.50	3.05	12	0.25	2132.00	6649.00	41700	20230724	-51.44	19600	20240426	3.32	29500	-31.36	20240102	19600	3.32	20240426	41700	-51.44	20230724	19600	3.32	20240426	2.93	N	290650	500	113 억		2129120	N	N	166	N	00	N
4	20240430	141154	57	100.00	KSQ150		제약	N	N	N	N		N	20150	-250	5	-1.23	810159850	40004	55.05	20200	20400	20100	26500	14300	20400	20251.97	9.39	0	1541	20900	20650	20150	19900	19400	20775	20025	114	6100	500	15090	50	1	22684891	4571	9.45	3.03	12	0.18	2132.00	6649.00	41700	20230724	-51.68	19600	20240426	2.81	29500	-31.69	20240102	19600	2.81	20240426	41700	-51.68	20230724	19600	2.81	20240426	2.93	N	290650	500	113 억		2129120	N	N	166	N	00	N
5	20240430	131149	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-150	5	-0.74	536712050	26461	36.41	20200	20400	20100	26500	14300	20400	20283.14	9.39	0	1270	20900	20650	20150	19900	19400	20775	20025	114	6100	500	15090	50	1	22684891	4594	9.50	3.05	12	0.12	2132.00	6649.00	41700	20230724	-51.44	19600	20240426	3.32	29500	-31.36	20240102	19600	3.32	20240426	41700	-51.44	20230724	19600	3.32	20240426	2.93	N	290650	500	113 억		2129120	N	N	166	N	00	N
6	20240430	121146	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-150	5	-0.74	409590950	20191	27.78	20200	20400	20100	26500	14300	20400	20285.82	9.39	0	745	20900	20650	20150	19900	19400	20775	20025	114	6100	500	15090	50	1	22684891	4594	9.50	3.05	12	0.09	2132.00	6649.00	41700	20230724	-51.44	19600	20240426	3.32	29500	-31.36	20240102	19600	3.32	20240426	41700	-51.44	20230724	19600	3.32	20240426	2.93	N	290650	500	113 억		2129120	N	N	166	N	00	N
7	20240430	111140	57	100.00	KSQ150		제약	N	N	N	N		N	20300	-100	5	-0.49	288808900	14231	19.58	20200	20400	20100	26500	14300	20400	20294.35	9.39	0	858	20900	20650	20150	19900	19400	20775	20025	114	6100	500	15090	50	1	22684891	4605	9.52	3.05	12	0.06	2132.00	6649.00	41700	20230724	-51.32	19600	20240426	3.57	29500	-31.19	20240102	19600	3.57	20240426	41700	-51.32	20230724	19600	3.57	20240426	2.93	N	290650	500	113 억		2129120	N	N	166	N	00	N
8	20240430	101143	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-150	5	-0.74	231101150	11388	15.67	20200	20400	20100	26500	14300	20400	20293.39	9.39	0	845	20900	20650	20150	19900	19400	20775	20025	114	6100	500	15090	50	1	22684891	4594	9.50	3.05	12	0.05	2132.00	6649.00	41700	20230724	-51.44	19600	20240426	3.32	29500	-31.36	20240102	19600	3.32	20240426	41700	-51.44	20230724	19600	3.32	20240426	2.93	N	290650	500	113 억		2129120	N	N	166	N	00	N
9	20240430	091152	57	100.00	KSQ150		제약	N	N	N	N		N	20350	-50	5	-0.25	53780150	2656	3.65	20200	20350	20100	26500	14300	20400	20248.55	9.39	0	141	20900	20650	20150	19900	19400	20775	20025	114	6100	500	15090	50	1	22684891	4616	9.55	3.06	12	0.01	2132.00	6649.00	41700	20230724	-51.20	19600	20240426	3.83	29500	-31.02	20240102	19600	3.83	20240426	41700	-51.20	20230724	19600	3.83	20240426	2.93	N	290650	500	113 억		2129120	N	N	166	N	00	N
10	20240429	161131	57	100.00	KSQ150		제약	N	N	N	N		N	20400	750	2	3.82	1456039960	72435	65.18	19660	20400	19650	25500	13760	19650	20100.85	9.26	0	31376	20283	19966	19783	19466	19283	19875	19375	114	5850	500	14540	50	1	22684891	4628	9.57	3.07	12	0.32	2132.00	6649.00	41700	20230724	-51.08	19600	20240426	4.08	29500	-30.85	20240102	19600	4.08	20240426	41700	-51.08	20230724	19600	4.08	20240426	3.01	N	290650	500	113 억		2100314	N	N	166	N	00	N
11	20240429	151142	57	100.00	KSQ150		제약	N	N	N	N		N	20150	500	2	2.54	1321091560	65807	59.22	19660	20300	19650	25500	13760	19650	20075.24	9.26	0	29071	20283	19966	19783	19466	19283	19875	19375	114	5850	500	14540	50	1	22684891	4571	9.45	3.03	12	0.29	2132.00	6649.00	41700	20230724	-51.68	19600	20240426	2.81	29500	-31.69	20240102	19600	2.81	20240426	41700	-51.68	20230724	19600	2.81	20240426	3.01	N	290650	500	113 억		2100314	N	N	300	N	00	N
12	20240429	141056	57	100.00	KSQ150		제약	N	N	N	N		N	20150	500	2	2.54	983170110	49001	44.09	19660	20300	19650	25500	13760	19650	20064.29	9.26	0	22175	20283	19966	19783	19466	19283	19875	19375	114	5850	500	14540	50	1	22684891	4571	9.45	3.03	12	0.22	2132.00	6649.00	41700	20230724	-51.68	19600	20240426	2.81	29500	-31.69	20240102	19600	2.81	20240426	41700	-51.68	20230724	19600	2.81	20240426	3.01	N	290650	500	113 억		2100314	N	N	300	N	00	N
13	20240429	131140	57	100.00	KSQ150		제약	N	N	N	N		N	20250	600	2	3.05	774214710	38662	34.79	19660	20250	19650	25500	13760	19650	20025.21	9.26	0	19022	20283	19966	19783	19466	19283	19875	19375	114	5850	500	14540	50	1	22684891	4594	9.50	3.05	12	0.17	2132.00	6649.00	41700	20230724	-51.44	19600	20240426	3.32	29500	-31.36	20240102	19600	3.32	20240426	41700	-51.44	20230724	19600	3.32	20240426	3.01	N	290650	500	113 억		2100314	N	N	300	N	00	N
14	20240429	121139	57	100.00	KSQ150		제약	N	N	N	N		N	20150	500	2	2.54	616459460	30844	27.76	19660	20150	19650	25500	13760	19650	19986.37	9.26	0	16552	20283	19966	19783	19466	19283	19875	19375	114	5850	500	14540	50	1	22684891	4571	9.45	3.03	12	0.14	2132.00	6649.00	41700	20230724	-51.68	19600	20240426	2.81	29500	-31.69	20240102	19600	2.81	20240426	41700	-51.68	20230724	19600	2.81	20240426	3.01	N	290650	500	113 억		2100314	N	N	300	N	00	N
15	20240429	111115	57	100.00	KSQ150		제약	N	N	N	N		N	20100	450	2	2.29	546085810	27344	24.61	19660	20100	19650	25500	13760	19650	19970.96	9.26	0	13852	20283	19966	19783	19466	19283	19875	19375	114	5850	500	14540	50	1	22684891	4560	9.43	3.02	12	0.12	2132.00	6649.00	41700	20230724	-51.80	19600	20240426	2.55	29500	-31.86	20240102	19600	2.55	20240426	41700	-51.80	20230724	19600	2.55	20240426	3.01	N	290650	500	113 억		2100314	N	N	300	N	00	N
16	20240429	101140	57	100.00	KSQ150		제약	N	N	N	N		N	20050	400	2	2.04	404607380	20282	18.25	19660	20100	19650	25500	13760	19650	19949.09	9.26	0	11755	20283	19966	19783	19466	19283	19875	19375	114	5850	500	14540	50	1	22684891	4548	9.40	3.02	12	0.09	2132.00	6649.00	41700	20230724	-51.92	19600	20240426	2.30	29500	-32.03	20240102	19600	2.30	20240426	41700	-51.92	20230724	19600	2.30	20240426	3.01	N	290650	500	113 억		2100314	N	N	300	N	00	N
17	20240429	091140	57	100.00	KSQ150		제약	N	N	N	N		N	19960	310	2	1.58	93774250	4744	4.27	19660	19960	19650	25500	13760	19650	19766.92	9.26	0	2497	20283	19966	19783	19466	19283	19875	19375	114	5850	500	14540	10	1	22684891	4528	9.36	3.00	12	0.02	2132.00	6649.00	41700	20230724	-52.13	19600	20240426	1.84	29500	-32.34	20240102	19600	1.84	20240426	41700	-52.13	20230724	19600	1.84	20240426	3.01	N	290650	500	113 억		2100314	N	N	300	N	00	N
18	20240426	161135	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	19650	-330	5	-1.65	2177305510	110118	149.16	20000	20100	19600	25950	13990	19980	19772.83	9.39	0	-26870	20646	20312	20116	19782	19586	20215	19685	114	5970	500	14780	10	1	22684891	4458	9.22	2.96	12	0.49	2132.00	6649.00	41700	20230724	-52.88	19600	20240426	0.26	29500	-33.39	20240102	19600	0.26	20240426	41700	-52.88	20230724	19600	0.26	20240426	3.01	N	290650	500	113 억		2130833	N	N	300	N	00	N
19	20240426	151136	57	100.00	KSQ150		제약	N	N	N	N		N	19650	-330	5	-1.65	1934969350	97770	132.43	20000	20100	19640	25950	13990	19980	19790.99	9.39	0	-24294	20646	20312	20116	19782	19586	20215	19685	114	5970	500	14780	10	1	22684891	4458	9.22	2.96	12	0.43	2132.00	6649.00	41700	20230724	-52.88	19610	20240419	0.20	29500	-33.39	20240102	19610	0.20	20240419	41700	-52.88	20230724	19610	0.20	20240419	3.01	N	290650	500	113 억		2130833	N	N	37	N	00	N
20	20240426	141134	57	100.00	KSQ150		제약	N	N	N	N		N	19730	-250	5	-1.25	1656722000	83628	113.28	20000	20100	19650	25950	13990	19980	19810.56	9.39	0	-19287	20646	20312	20116	19782	19586	20215	19685	114	5970	500	14780	10	1	22684891	4476	9.25	2.97	12	0.37	2132.00	6649.00	41700	20230724	-52.69	19610	20240419	0.61	29500	-33.12	20240102	19610	0.61	20240419	41700	-52.69	20230724	19610	0.61	20240419	3.01	N	290650	500	113 억		2130833	N	N	37	N	00	N
21	20240426	131136	57	100.00	KSQ150		제약	N	N	N	N		N	19800	-180	5	-0.90	1403921850	70828	95.94	20000	20100	19650	25950	13990	19980	19821.51	9.39	0	-18192	20646	20312	20116	19782	19586	20215	19685	114	5970	500	14780	10	1	22684891	4492	9.29	2.98	12	0.31	2132.00	6649.00	41700	20230724	-52.52	19610	20240419	0.97	29500	-32.88	20240102	19610	0.97	20240419	41700	-52.52	20230724	19610	0.97	20240419	3.01	N	290650	500	113 억		2130833	N	N	37	N	00	N
22	20240426	121133	57	100.00	KSQ150		제약	N	N	N	N		N	19800	-180	5	-0.90	1167710140	58868	79.74	20000	20100	19650	25950	13990	19980	19836.02	9.39	0	-17912	20646	20312	20116	19782	19586	20215	19685	114	5970	500	14780	10	1	22684891	4492	9.29	2.98	12	0.26	2132.00	6649.00	41700	20230724	-52.52	19610	20240419	0.97	29500	-32.88	20240102	19610	0.97	20240419	41700	-52.52	20230724	19610	0.97	20240419	3.01	N	290650	500	113 억		2130833	N	N	37	N	00	N
23	20240426	111131	57	100.00	KSQ150		제약	N	N	N	N		N	19680	-300	5	-1.50	1007367950	50746	68.74	20000	20100	19670	25950	13990	19980	19851.12	9.39	0	-15556	20646	20312	20116	19782	19586	20215	19685	114	5970	500	14780	10	1	22684891	4464	9.23	2.96	12	0.22	2132.00	6649.00	41700	20230724	-52.81	19610	20240419	0.36	29500	-33.29	20240102	19610	0.36	20240419	41700	-52.81	20230724	19610	0.36	20240419	3.01	N	290650	500	113 억		2130833	N	N	37	N	00	N
24	20240426	101133	57	100.00	KSQ150		제약	N	N	N	N		N	19870	-110	5	-0.55	469937010	23550	31.90	20000	20100	19850	25950	13990	19980	19954.84	9.39	0	-2935	20646	20312	20116	19782	19586	20215	19685	114	5970	500	14780	10	1	22684891	4507	9.32	2.99	12	0.10	2132.00	6649.00	41700	20230724	-52.35	19610	20240419	1.33	29500	-32.64	20240102	19610	1.33	20240419	41700	-52.35	20230724	19610	1.33	20240419	3.01	N	290650	500	113 억		2130833	N	N	37	N	00	N
25	20240426	091137	57	100.00	KSQ150		제약	N	N	N	N		N	20000	20	2	0.10	113943120	5697	7.72	20000	20100	19910	25950	13990	19980	20000.64	9.39	0	1325	20646	20312	20116	19782	19586	20215	19685	114	5970	500	14780	50	1	22684891	4537	9.38	3.01	12	0.03	2132.00	6649.00	41700	20230724	-52.04	19610	20240419	1.99	29500	-32.20	20240102	19610	1.99	20240419	41700	-52.04	20230724	19610	1.99	20240419	3.01	N	290650	500	113 억		2130833	N	N	37	N	00	N
26	20240425	161127	57	100.00	KSQ150		제약	N	N	N	N		N	19980	-520	5	-2.54	1477801140	73749	209.10	20300	20450	19920	26650	14350	20500	20038.26	9.40	0	-1359	20900	20700	20500	20300	20100	20600	20200	114	6150	500	15170	10	1	22684891	4532	9.37	3.00	12	0.33	2132.00	6649.00	41700	20230724	-52.09	19610	20240419	1.89	29500	-32.27	20240102	19610	1.89	20240419	41700	-52.09	20230724	19610	1.89	20240419	3.06	N	290650	500	113 억		2131246	N	N	37	N	00	N
27	20240425	151132	57	100.00	KSQ150		제약	N	N	N	N		N	20000	-500	5	-2.44	1394821180	69597	197.33	20300	20450	19920	26650	14350	20500	20041.40	9.40	0	-1037	20900	20700	20500	20300	20100	20600	20200	114	6150	500	15170	50	1	22684891	4537	9.38	3.01	12	0.31	2132.00	6649.00	41700	20230724	-52.04	19610	20240419	1.99	29500	-32.20	20240102	19610	1.99	20240419	41700	-52.04	20230724	19610	1.99	20240419	3.06	N	290650	500	113 억		2131246	N	N	104	N	00	N
28	20240425	141129	57	100.00	KSQ150		제약	N	N	N	N		N	20000	-500	5	-2.44	1208461790	60281	170.92	20300	20450	19920	26650	14350	20500	20047.14	9.40	0	-3117	20900	20700	20500	20300	20100	20600	20200	114	6150	500	15170	50	1	22684891	4537	9.38	3.01	12	0.27	2132.00	6649.00	41700	20230724	-52.04	19610	20240419	1.99	29500	-32.20	20240102	19610	1.99	20240419	41700	-52.04	20230724	19610	1.99	20240419	3.06	N	290650	500	113 억		2131246	N	N	104	N	00	N
29	20240425	131129	57	100.00	KSQ150		제약	N	N	N	N		N	20050	-450	5	-2.20	1145274980	57126	161.97	20300	20450	19920	26650	14350	20500	20048.23	9.40	0	-3617	20900	20700	20500	20300	20100	20600	20200	114	6150	500	15170	50	1	22684891	4548	9.40	3.02	12	0.25	2132.00	6649.00	41700	20230724	-51.92	19610	20240419	2.24	29500	-32.03	20240102	19610	2.24	20240419	41700	-51.92	20230724	19610	2.24	20240419	3.06	N	290650	500	113 억		2131246	N	N	104	N	00	N
30	20240425	121126	57	100.00	KSQ150		제약	N	N	N	N		N	20050	-450	5	-2.20	1004562760	50105	142.07	20300	20450	19920	26650	14350	20500	20049.15	9.40	0	-2203	20900	20700	20500	20300	20100	20600	20200	114	6150	500	15170	50	1	22684891	4548	9.40	3.02	12	0.22	2132.00	6649.00	41700	20230724	-51.92	19610	20240419	2.24	29500	-32.03	20240102	19610	2.24	20240419	41700	-51.92	20230724	19610	2.24	20240419	3.06	N	290650	500	113 억		2131246	N	N	104	N	00	N
31	20240425	111128	57	100.00	KSQ150		제약	N	N	N	N		N	20000	-500	5	-2.44	928295360	46293	131.26	20300	20450	19920	26650	14350	20500	20052.61	9.40	0	-1359	20900	20700	20500	20300	20100	20600	20200	114	6150	500	15170	50	1	22684891	4537	9.38	3.01	12	0.20	2132.00	6649.00	41700	20230724	-52.04	19610	20240419	1.99	29500	-32.20	20240102	19610	1.99	20240419	41700	-52.04	20230724	19610	1.99	20240419	3.06	N	290650	500	113 억		2131246	N	N	104	N	00	N
32	20240425	101128	57	100.00	KSQ150		제약	N	N	N	N		N	20200	-300	5	-1.46	317780600	15793	44.78	20300	20450	20000	26650	14350	20500	20121.61	9.40	0	-619	20900	20700	20500	20300	20100	20600	20200	114	6150	500	15170	50	1	22684891	4582	9.47	3.04	12	0.07	2132.00	6649.00	41700	20230724	-51.56	19610	20240419	3.01	29500	-31.53	20240102	19610	3.01	20240419	41700	-51.56	20230724	19610	3.01	20240419	3.06	N	290650	500	113 억		2131246	N	N	104	N	00	N
33	20240425	091132	57	100.00	KSQ150		제약	N	N	N	N		N	20300	-200	5	-0.98	27178750	1339	3.80	20300	20450	20250	26650	14350	20500	20297.80	9.40	0	-167	20900	20700	20500	20300	20100	20600	20200	114	6150	500	15170	50	1	22684891	4605	9.52	3.05	12	0.01	2132.00	6649.00	41700	20230724	-51.32	19610	20240419	3.52	29500	-31.19	20240102	19610	3.52	20240419	41700	-51.32	20230724	19610	3.52	20240419	3.06	N	290650	500	113 억		2131246	N	N	104	N	00	N
34	20240424	161109	57	100.00	KSQ150		제약	N	N	N	N		N	20500	300	2	1.49	717528100	35069	53.17	20550	20700	20300	26250	14150	20200	20460.61	9.39	0	-2192	20833	20516	20283	19966	19733	20400	19850	114	6050	500	14940	50	1	22684891	4650	9.62	3.08	12	0.15	2132.00	6649.00	41700	20230724	-50.84	19610	20240419	4.54	29500	-30.51	20240102	19610	4.54	20240419	41700	-50.84	20230724	19610	4.54	20240419	3.07	N	290650	500	113 억		2130190	N	N	104	N	00	N
35	20240424	151125	57	100.00	KSQ150		제약	N	N	N	N		N	20450	250	2	1.24	693988850	33916	51.42	20550	20700	20300	26250	14150	20200	20461.99	9.39	0	-2477	20833	20516	20283	19966	19733	20400	19850	114	6050	500	14940	50	1	22684891	4639	9.59	3.08	12	0.15	2132.00	6649.00	41700	20230724	-50.96	19610	20240419	4.28	29500	-30.68	20240102	19610	4.28	20240419	41700	-50.96	20230724	19610	4.28	20240419	3.07	N	290650	500	113 억		2130190	N	N	18	N	00	N
36	20240424	141126	57	100.00	KSQ150		제약	N	N	N	N		N	20400	200	2	0.99	566864300	27708	42.01	20550	20700	20300	26250	14150	20200	20458.51	9.39	0	-1697	20833	20516	20283	19966	19733	20400	19850	114	6050	500	14940	50	1	22684891	4628	9.57	3.07	12	0.12	2132.00	6649.00	41700	20230724	-51.08	19610	20240419	4.03	29500	-30.85	20240102	19610	4.03	20240419	41700	-51.08	20230724	19610	4.03	20240419	3.07	N	290650	500	113 억		2130190	N	N	18	N	00	N
37	20240424	131129	57	100.00	KSQ150		제약	N	N	N	N		N	20350	150	2	0.74	512443050	25036	37.96	20550	20700	20300	26250	14150	20200	20468.25	9.39	0	-1805	20833	20516	20283	19966	19733	20400	19850	114	6050	500	14940	50	1	22684891	4616	9.55	3.06	12	0.11	2132.00	6649.00	41700	20230724	-51.20	19610	20240419	3.77	29500	-31.02	20240102	19610	3.77	20240419	41700	-51.20	20230724	19610	3.77	20240419	3.07	N	290650	500	113 억		2130190	N	N	18	N	00	N
38	20240424	121124	57	100.00	KSQ150		제약	N	N	N	N		N	20450	250	2	1.24	448352500	21891	33.19	20550	20700	20300	26250	14150	20200	20481.13	9.39	0	-1593	20833	20516	20283	19966	19733	20400	19850	114	6050	500	14940	50	1	22684891	4639	9.59	3.08	12	0.10	2132.00	6649.00	41700	20230724	-50.96	19610	20240419	4.28	29500	-30.68	20240102	19610	4.28	20240419	41700	-50.96	20230724	19610	4.28	20240419	3.07	N	290650	500	113 억		2130190	N	N	18	N	00	N
39	20240424	111122	57	100.00	KSQ150		제약	N	N	N	N		N	20350	150	2	0.74	353026450	17217	26.10	20550	20700	20300	26250	14150	20200	20504.53	9.39	0	-3420	20833	20516	20283	19966	19733	20400	19850	114	6050	500	14940	50	1	22684891	4616	9.55	3.06	12	0.08	2132.00	6649.00	41700	20230724	-51.20	19610	20240419	3.77	29500	-31.02	20240102	19610	3.77	20240419	41700	-51.20	20230724	19610	3.77	20240419	3.07	N	290650	500	113 억		2130190	N	N	18	N	00	N
40	20240424	101120	57	100.00	KSQ150		제약	N	N	N	N		N	20350	150	2	0.74	265519350	12920	19.59	20550	20700	20300	26250	14150	20200	20551.03	9.39	0	-1649	20833	20516	20283	19966	19733	20400	19850	114	6050	500	14940	50	1	22684891	4616	9.55	3.06	12	0.06	2132.00	6649.00	41700	20230724	-51.20	19610	20240419	3.77	29500	-31.02	20240102	19610	3.77	20240419	41700	-51.20	20230724	19610	3.77	20240419	3.07	N	290650	500	113 억		2130190	N	N	18	N	00	N
41	20240424	091124	57	100.00	KSQ150		제약	N	N	N	N		N	20500	300	2	1.49	63699600	3106	4.71	20550	20600	20300	26250	14150	20200	20508.56	9.39	0	869	20833	20516	20283	19966	19733	20400	19850	114	6050	500	14940	50	1	22684891	4650	9.62	3.08	12	0.01	2132.00	6649.00	41700	20230724	-50.84	19610	20240419	4.54	29500	-30.51	20240102	19610	4.54	20240419	41700	-50.84	20230724	19610	4.54	20240419	3.07	N	290650	500	113 억		2130190	N	N	18	N	00	N
42	20240423	161058	57	100.00	KSQ150		제약	N	N	N	N		N	20200	-50	5	-0.25	1326544000	65494	62.58	20250	20600	20050	26300	14200	20250	20254.69	9.33	0	8411	21283	20766	20483	19966	19683	20625	19825	114	6050	500	14980	50	1	22684891	4582	9.47	3.04	12	0.29	2132.00	6649.00	41700	20230724	-51.56	19610	20240419	3.01	29500	-31.53	20240102	19610	3.01	20240419	41700	-51.56	20230724	19610	3.01	20240419	3.06	N	290650	500	113 억		2116286	N	N	18	N	00	N
43	20240423	151120	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-150	5	-0.74	1281344850	63252	60.44	20250	20600	20050	26300	14200	20250	20257.78	9.33	0	8398	21283	20766	20483	19966	19683	20625	19825	114	6050	500	14980	50	1	22684891	4560	9.43	3.02	12	0.28	2132.00	6649.00	41700	20230724	-51.80	19610	20240419	2.50	29500	-31.86	20240102	19610	2.50	20240419	41700	-51.80	20230724	19610	2.50	20240419	3.06	N	290650	500	113 억		2116286	N	N	97	N	00	N
44	20240423	141118	57	100.00	KSQ150		제약	N	N	N	N		N	20150	-100	5	-0.49	1121099700	55289	52.83	20250	20600	20100	26300	14200	20250	20277.08	9.33	0	6770	21283	20766	20483	19966	19683	20625	19825	114	6050	500	14980	50	1	22684891	4571	9.45	3.03	12	0.24	2132.00	6649.00	41700	20230724	-51.68	19610	20240419	2.75	29500	-31.69	20240102	19610	2.75	20240419	41700	-51.68	20230724	19610	2.75	20240419	3.06	N	290650	500	113 억		2116286	N	N	97	N	00	N
45	20240423	131117	57	100.00	KSQ150		제약	N	N	N	N		N	20200	-50	5	-0.25	1015347700	50047	47.82	20250	20600	20100	26300	14200	20250	20287.88	9.33	0	6474	21283	20766	20483	19966	19683	20625	19825	114	6050	500	14980	50	1	22684891	4582	9.47	3.04	12	0.22	2132.00	6649.00	41700	20230724	-51.56	19610	20240419	3.01	29500	-31.53	20240102	19610	3.01	20240419	41700	-51.56	20230724	19610	3.01	20240419	3.06	N	290650	500	113 억		2116286	N	N	97	N	00	N
46	20240423	121115	57	100.00	KSQ150		제약	N	N	N	N		N	20250	0	3	0.00	908076200	44742	42.75	20250	20600	20100	26300	14200	20250	20295.83	9.33	0	4488	21283	20766	20483	19966	19683	20625	19825	114	6050	500	14980	50	1	22684891	4594	9.50	3.05	12	0.20	2132.00	6649.00	41700	20230724	-51.44	19610	20240419	3.26	29500	-31.36	20240102	19610	3.26	20240419	41700	-51.44	20230724	19610	3.26	20240419	3.06	N	290650	500	113 억		2116286	N	N	97	N	00	N
47	20240423	111118	57	100.00	KSQ150		제약	N	N	N	N		N	20250	0	3	0.00	605232400	29741	28.42	20250	20600	20150	26300	14200	20250	20350.10	9.33	0	2234	21283	20766	20483	19966	19683	20625	19825	114	6050	500	14980	50	1	22684891	4594	9.50	3.05	12	0.13	2132.00	6649.00	41700	20230724	-51.44	19610	20240419	3.26	29500	-31.36	20240102	19610	3.26	20240419	41700	-51.44	20230724	19610	3.26	20240419	3.06	N	290650	500	113 억		2116286	N	N	97	N	00	N
48	20240423	101115	57	100.00	KSQ150		제약	N	N	N	N		N	20400	150	2	0.74	232620700	11396	10.89	20250	20600	20250	26300	14200	20250	20412.49	9.33	0	3060	21283	20766	20483	19966	19683	20625	19825	114	6050	500	14980	50	1	22684891	4628	9.57	3.07	12	0.05	2132.00	6649.00	41700	20230724	-51.08	19610	20240419	4.03	29500	-30.85	20240102	19610	4.03	20240419	41700	-51.08	20230724	19610	4.03	20240419	3.06	N	290650	500	113 억		2116286	N	N	97	N	00	N
49	20240423	091117	57	100.00	KSQ150		제약	N	N	N	N		N	20500	250	2	1.23	34924900	1716	1.64	20250	20550	20250	26300	14200	20250	20352.51	9.33	0	437	21283	20766	20483	19966	19683	20625	19825	114	6050	500	14980	50	1	22684891	4650	9.62	3.08	12	0.01	2132.00	6649.00	41700	20230724	-50.84	19610	20240419	4.54	29500	-30.51	20240102	19610	4.54	20240419	41700	-50.84	20230724	19610	4.54	20240419	3.06	N	290650	500	113 억		2116286	N	N	97	N	00	N
50	20240422	161113	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-250	5	-1.22	2139442800	104093	59.24	20400	21000	20200	26650	14350	20500	20554.35	9.30	0	7396	21093	20796	20203	19906	19313	20945	20055	114	6150	500	15170	50	1	22684891	4594	9.50	3.05	12	0.46	2132.00	6649.00	41700	20230724	-51.44	19610	20240419	3.26	29500	-31.36	20240102	19610	3.26	20240419	41700	-51.44	20230724	19610	3.26	20240419	3.04	N	290650	500	113 억		2109958	N	N	97	N	00	N
51	20240422	151110	57	100.00	KSQ150		제약	N	N	N	N		N	20350	-150	5	-0.73	1990437550	96741	55.06	20400	21000	20200	26650	14350	20500	20574.91	9.30	0	8324	21093	20796	20203	19906	19313	20945	20055	114	6150	500	15170	50	1	22684891	4616	9.55	3.06	12	0.43	2132.00	6649.00	41700	20230724	-51.20	19610	20240419	3.77	29500	-31.02	20240102	19610	3.77	20240419	41700	-51.20	20230724	19610	3.77	20240419	3.04	N	290650	500	113 억		2109958	N	N	213	N	00	N
52	20240422	141112	57	100.00	KSQ150		제약	N	N	N	N		N	20400	-100	5	-0.49	1557467050	75463	42.95	20400	21000	20350	26650	14350	20500	20638.82	9.30	0	7104	21093	20796	20203	19906	19313	20945	20055	114	6150	500	15170	50	1	22684891	4628	9.57	3.07	12	0.33	2132.00	6649.00	41700	20230724	-51.08	19610	20240419	4.03	29500	-30.85	20240102	19610	4.03	20240419	41700	-51.08	20230724	19610	4.03	20240419	3.04	N	290650	500	113 억		2109958	N	N	213	N	00	N
53	20240422	131109	57	100.00	KSQ150		제약	N	N	N	N		N	20550	50	2	0.24	1390150650	67292	38.30	20400	21000	20350	26650	14350	20500	20658.49	9.30	0	8574	21093	20796	20203	19906	19313	20945	20055	114	6150	500	15170	50	1	22684891	4662	9.64	3.09	12	0.30	2132.00	6649.00	41700	20230724	-50.72	19610	20240419	4.79	29500	-30.34	20240102	19610	4.79	20240419	41700	-50.72	20230724	19610	4.79	20240419	3.04	N	290650	500	113 억		2109958	N	N	213	N	00	N
54	20240422	121108	57	100.00	KSQ150		제약	N	N	N	N		N	20600	100	2	0.49	1238851700	59939	34.11	20400	21000	20350	26650	14350	20500	20668.54	9.30	0	8799	21093	20796	20203	19906	19313	20945	20055	114	6150	500	15170	50	1	22684891	4673	9.66	3.10	12	0.26	2132.00	6649.00	41700	20230724	-50.60	19610	20240419	5.05	29500	-30.17	20240102	19610	5.05	20240419	41700	-50.60	20230724	19610	5.05	20240419	3.04	N	290650	500	113 억		2109958	N	N	213	N	00	N
55	20240422	111110	57	100.00	KSQ150		제약	N	N	N	N		N	20500	0	3	0.00	1153717200	55788	31.75	20400	21000	20350	26650	14350	20500	20680.39	9.30	0	8717	21093	20796	20203	19906	19313	20945	20055	114	6150	500	15170	50	1	22684891	4650	9.62	3.08	12	0.25	2132.00	6649.00	41700	20230724	-50.84	19610	20240419	4.54	29500	-30.51	20240102	19610	4.54	20240419	41700	-50.84	20230724	19610	4.54	20240419	3.04	N	290650	500	113 억		2109958	N	N	213	N	00	N
56	20240422	101110	57	100.00	KSQ150		제약	N	N	N	N		N	20750	250	2	1.22	885715850	42761	24.34	20400	21000	20400	26650	14350	20500	20713.17	9.30	0	10746	21093	20796	20203	19906	19313	20945	20055	114	6150	500	15170	50	1	22684891	4707	9.73	3.12	12	0.19	2132.00	6649.00	41700	20230724	-50.24	19610	20240419	5.81	29500	-29.66	20240102	19610	5.81	20240419	41700	-50.24	20230724	19610	5.81	20240419	3.04	N	290650	500	113 억		2109958	N	N	213	N	00	N
57	20240422	091111	57	100.00	KSQ150		제약	N	N	N	N		N	20550	50	2	0.24	299194750	14538	8.27	20400	20750	20400	26650	14350	20500	20580.19	9.30	0	3831	21093	20796	20203	19906	19313	20945	20055	114	6150	500	15170	50	1	22684891	4662	9.64	3.09	12	0.06	2132.00	6649.00	41700	20230724	-50.72	19610	20240419	4.79	29500	-30.34	20240102	19610	4.79	20240419	41700	-50.72	20230724	19610	4.79	20240419	3.04	N	290650	500	113 억		2109958	N	N	213	N	00	N
58	20240419	161018	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20500	200	2	0.99	3505558250	175636	303.65	20100	20500	19610	26350	14250	20300	19959.22	9.39	0	-26143	20766	20532	20266	20032	19766	20550	20050	114	6050	500	15020	50	1	22684891	4650	9.62	3.08	12	0.77	2132.00	6649.00	41700	20230724	-50.84	19610	20240419	4.54	29500	-30.51	20240102	19610	4.54	20240419	41700	-50.84	20230724	19610	4.54	20240419	3.06	N	290650	500	113 억		2129932	N	N	213	N	00	N
59	20240419	151026	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20350	50	2	0.25	3215033450	161423	279.08	20100	20350	19610	26350	14250	20300	19916.82	9.39	0	-20703	20766	20532	20266	20032	19766	20550	20050	114	6050	500	15020	50	1	22684891	4616	9.55	3.06	12	0.71	2132.00	6649.00	41700	20230724	-51.20	19610	20240419	3.77	29500	-31.02	20240102	19610	3.77	20240419	41700	-51.20	20230724	19610	3.77	20240419	3.06	N	290650	500	113 억		2129932	N	N	85	N	00	N
60	20240419	141018	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	19840	-460	5	-2.27	2613007890	131424	227.21	20100	20350	19610	26350	14250	20300	19882.27	9.39	0	-17155	20766	20532	20266	20032	19766	20550	20050	114	6050	500	15020	10	1	22684891	4501	9.31	2.98	12	0.58	2132.00	6649.00	41700	20230724	-52.42	19610	20240419	1.17	29500	-32.75	20240102	19610	1.17	20240419	41700	-52.42	20230724	19610	1.17	20240419	3.06	N	290650	500	113 억		2129932	N	N	85	N	00	N
61	20240419	131019	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	19970	-330	5	-1.63	2176961600	109586	189.46	20100	20300	19610	26350	14250	20300	19865.33	9.39	0	-17118	20766	20532	20266	20032	19766	20550	20050	114	6050	500	15020	10	1	22684891	4530	9.37	3.00	12	0.48	2132.00	6649.00	41700	20230724	-52.11	19610	20240419	1.84	29500	-32.31	20240102	19610	1.84	20240419	41700	-52.11	20230724	19610	1.84	20240419	3.06	N	290650	500	113 억		2129932	N	N	85	N	00	N
62	20240419	121015	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	19720	-580	5	-2.86	1871414050	94165	162.80	20100	20300	19610	26350	14250	20300	19873.78	9.39	0	-22318	20766	20532	20266	20032	19766	20550	20050	114	6050	500	15020	10	1	22684891	4473	9.25	2.97	12	0.42	2132.00	6649.00	41700	20230724	-52.71	19610	20240419	0.56	29500	-33.15	20240102	19610	0.56	20240419	41700	-52.71	20230724	19610	0.56	20240419	3.06	N	290650	500	113 억		2129932	N	N	85	N	00	N
63	20240419	111029	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	19750	-550	5	-2.71	1311891540	65731	113.64	20100	20300	19740	26350	14250	20300	19958.49	9.39	0	-25126	20766	20532	20266	20032	19766	20550	20050	114	6050	500	15020	10	1	22684891	4480	9.26	2.97	12	0.29	2132.00	6649.00	41700	20230724	-52.64	19740	20240419	0.05	29500	-33.05	20240102	19740	0.05	20240419	41700	-52.64	20230724	19740	0.05	20240419	3.06	N	290650	500	113 억		2129932	N	N	85	N	00	N
64	20240419	101024	57	100.00	KSQ150		제약	N	N	N	N		N	20200	-100	5	-0.49	345140400	17178	29.70	20100	20300	20000	26350	14250	20300	20092.00	9.39	0	-1735	20766	20532	20266	20032	19766	20550	20050	114	6050	500	15020	50	1	22684891	4582	9.47	3.04	12	0.08	2132.00	6649.00	41700	20230724	-51.56	19780	20240416	2.12	29500	-31.53	20240102	19780	2.12	20240416	41700	-51.56	20230724	19780	2.12	20240416	3.06	N	290650	500	113 억		2129932	N	N	85	N	00	N
65	20240419	091014	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-200	5	-0.99	66805300	3318	5.74	20100	20300	20100	26350	14250	20300	20134.21	9.39	0	-1540	20766	20532	20266	20032	19766	20550	20050	114	6050	500	15020	50	1	22684891	4560	9.43	3.02	12	0.01	2132.00	6649.00	41700	20230724	-51.80	19780	20240416	1.62	29500	-31.86	20240102	19780	1.62	20240416	41700	-51.80	20230724	19780	1.62	20240416	3.06	N	290650	500	113 억		2129932	N	N	85	N	00	N
66	20240418	161016	57	100.00	KSQ150		제약	N	N	N	N		N	20300	200	2	1.00	1169060300	57738	110.53	20300	20500	20000	26100	14100	20100	20247.60	9.36	0	6708	20633	20366	20233	19966	19833	20300	19900	114	6000	500	14870	50	1	22684891	4605	9.52	3.05	12	0.25	2132.00	6649.00	41700	20230724	-51.32	19780	20240416	2.63	29500	-31.19	20240102	19780	2.63	20240416	41700	-51.32	20230724	19780	2.63	20240416	3.12	N	290650	500	113 억		2122793	N	N	85	N	00	N
67	20240418	151015	57	100.00	KSQ150		제약	N	N	N	N		N	20300	200	2	1.00	1122902650	55464	106.17	20300	20500	20000	26100	14100	20100	20245.61	9.36	0	6540	20633	20366	20233	19966	19833	20300	19900	114	6000	500	14870	50	1	22684891	4605	9.52	3.05	12	0.24	2132.00	6649.00	41700	20230724	-51.32	19780	20240416	2.63	29500	-31.19	20240102	19780	2.63	20240416	41700	-51.32	20230724	19780	2.63	20240416	3.12	N	290650	500	113 억		2122793	N	N	222	N	00	N
68	20240418	141021	57	100.00	KSQ150		제약	N	N	N	N		N	20250	150	2	0.75	996120650	49203	94.19	20300	20500	20000	26100	14100	20100	20245.12	9.36	0	7464	20633	20366	20233	19966	19833	20300	19900	114	6000	500	14870	50	1	22684891	4594	9.50	3.05	12	0.22	2132.00	6649.00	41700	20230724	-51.44	19780	20240416	2.38	29500	-31.36	20240102	19780	2.38	20240416	41700	-51.44	20230724	19780	2.38	20240416	3.12	N	290650	500	113 억		2122793	N	N	222	N	00	N
69	20240418	131012	57	100.00	KSQ150		제약	N	N	N	N		N	20250	150	2	0.75	931013650	45986	88.03	20300	20500	20000	26100	14100	20100	20245.59	9.36	0	8134	20633	20366	20233	19966	19833	20300	19900	114	6000	500	14870	50	1	22684891	4594	9.50	3.05	12	0.20	2132.00	6649.00	41700	20230724	-51.44	19780	20240416	2.38	29500	-31.36	20240102	19780	2.38	20240416	41700	-51.44	20230724	19780	2.38	20240416	3.12	N	290650	500	113 억		2122793	N	N	222	N	00	N
70	20240418	121012	57	100.00	KSQ150		제약	N	N	N	N		N	20350	250	2	1.24	811346850	40089	76.74	20300	20500	20000	26100	14100	20100	20238.64	9.36	0	8316	20633	20366	20233	19966	19833	20300	19900	114	6000	500	14870	50	1	22684891	4616	9.55	3.06	12	0.18	2132.00	6649.00	41700	20230724	-51.20	19780	20240416	2.88	29500	-31.02	20240102	19780	2.88	20240416	41700	-51.20	20230724	19780	2.88	20240416	3.12	N	290650	500	113 억		2122793	N	N	222	N	00	N
71	20240418	111019	57	100.00	KSQ150		제약	N	N	N	N		N	20250	150	2	0.75	650926600	32169	61.58	20300	20500	20000	26100	14100	20100	20234.59	9.36	0	7443	20633	20366	20233	19966	19833	20300	19900	114	6000	500	14870	50	1	22684891	4594	9.50	3.05	12	0.14	2132.00	6649.00	41700	20230724	-51.44	19780	20240416	2.38	29500	-31.36	20240102	19780	2.38	20240416	41700	-51.44	20230724	19780	2.38	20240416	3.12	N	290650	500	113 억		2122793	N	N	222	N	00	N
72	20240418	101016	57	100.00	KSQ150		제약	N	N	N	N		N	20350	250	2	1.24	537739850	26610	50.94	20300	20500	20000	26100	14100	20100	20208.19	9.36	0	7279	20633	20366	20233	19966	19833	20300	19900	114	6000	500	14870	50	1	22684891	4616	9.55	3.06	12	0.12	2132.00	6649.00	41700	20230724	-51.20	19780	20240416	2.88	29500	-31.02	20240102	19780	2.88	20240416	41700	-51.20	20230724	19780	2.88	20240416	3.12	N	290650	500	113 억		2122793	N	N	222	N	00	N
73	20240418	091012	57	100.00	KSQ150		제약	N	N	N	N		N	20100	0	3	0.00	135801700	6737	12.90	20300	20400	20000	26100	14100	20100	20157.59	9.36	0	1692	20633	20366	20233	19966	19833	20300	19900	114	6000	500	14870	50	1	22684891	4560	9.43	3.02	12	0.03	2132.00	6649.00	41700	20230724	-51.80	19780	20240416	1.62	29500	-31.86	20240102	19780	1.62	20240416	41700	-51.80	20230724	19780	1.62	20240416	3.12	N	290650	500	113 억		2122793	N	N	222	N	00	N
74	20240417	161004	57	100.00	KSQ150		제약	N	N	N	N		N	20100	-250	5	-1.23	1039792400	51387	34.48	20350	20500	20100	26450	14250	20350	20234.67	9.41	0	-7521	20930	20640	20210	19920	19490	20785	20065	114	6100	500	15050	50	1	22684891	4560	9.43	3.02	12	0.23	2132.00	6649.00	41700	20230724	-51.80	19780	20240416	1.62	29500	-31.86	20240102	19780	1.62	20240416	41700	-51.80	20230724	19780	1.62	20240416	3.17	N	290650	500	113 억		2134806	N	N	222	N	00	N
75	20240417	151020	57	100.00	KSQ150		제약	N	N	N	N		N	20200	-150	5	-0.74	831028300	41023	27.53	20350	20500	20100	26450	14250	20350	20257.62	9.41	0	-8094	20930	20640	20210	19920	19490	20785	20065	114	6100	500	15050	50	1	22684891	4582	9.47	3.04	12	0.18	2132.00	6649.00	41700	20230724	-51.56	19780	20240416	2.12	29500	-31.53	20240102	19780	2.12	20240416	41700	-51.56	20230724	19780	2.12	20240416	3.17	N	290650	500	113 억		2134806	N	N	548	N	00	N
76	20240417	141016	57	100.00	KSQ150		제약	N	N	N	N		N	20200	-150	5	-0.74	705179600	34817	23.36	20350	20500	20100	26450	14250	20350	20253.89	9.41	0	-8095	20930	20640	20210	19920	19490	20785	20065	114	6100	500	15050	50	1	22684891	4582	9.47	3.04	12	0.15	2132.00	6649.00	41700	20230724	-51.56	19780	20240416	2.12	29500	-31.53	20240102	19780	2.12	20240416	41700	-51.56	20230724	19780	2.12	20240416	3.17	N	290650	500	113 억		2134806	N	N	548	N	00	N
77	20240417	131017	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-100	5	-0.49	615934000	30419	20.41	20350	20500	20100	26450	14250	20350	20248.33	9.41	0	-7530	20930	20640	20210	19920	19490	20785	20065	114	6100	500	15050	50	1	22684891	4594	9.50	3.05	12	0.13	2132.00	6649.00	41700	20230724	-51.44	19780	20240416	2.38	29500	-31.36	20240102	19780	2.38	20240416	41700	-51.44	20230724	19780	2.38	20240416	3.17	N	290650	500	113 억		2134806	N	N	548	N	00	N
78	20240417	121018	57	100.00	KSQ150		제약	N	N	N	N		N	20150	-200	5	-0.98	523191350	25824	17.33	20350	20500	20100	26450	14250	20350	20259.89	9.41	0	-6467	20930	20640	20210	19920	19490	20785	20065	114	6100	500	15050	50	1	22684891	4571	9.45	3.03	12	0.11	2132.00	6649.00	41700	20230724	-51.68	19780	20240416	1.87	29500	-31.69	20240102	19780	1.87	20240416	41700	-51.68	20230724	19780	1.87	20240416	3.17	N	290650	500	113 억		2134806	N	N	548	N	00	N
79	20240417	111021	57	100.00	KSQ150		제약	N	N	N	N		N	20200	-150	5	-0.74	320878850	15798	10.60	20350	20500	20100	26450	14250	20350	20311.36	9.41	0	-4218	20930	20640	20210	19920	19490	20785	20065	114	6100	500	15050	50	1	22684891	4582	9.47	3.04	12	0.07	2132.00	6649.00	41700	20230724	-51.56	19780	20240416	2.12	29500	-31.53	20240102	19780	2.12	20240416	41700	-51.56	20230724	19780	2.12	20240416	3.17	N	290650	500	113 억		2134806	N	N	548	N	00	N
80	20240417	101012	57	100.00	KSQ150		제약	N	N	N	N		N	20350	0	3	0.00	215251050	10566	7.09	20350	20500	20150	26450	14250	20350	20372.05	9.41	0	-3502	20930	20640	20210	19920	19490	20785	20065	114	6100	500	15050	50	1	22684891	4616	9.55	3.06	12	0.05	2132.00	6649.00	41700	20230724	-51.20	19780	20240416	2.88	29500	-31.02	20240102	19780	2.88	20240416	41700	-51.20	20230724	19780	2.88	20240416	3.17	N	290650	500	113 억		2134806	N	N	548	N	00	N
81	20240417	091009	57	100.00	KSQ150		제약	N	N	N	N		N	20350	0	3	0.00	84326550	4137	2.78	20350	20500	20150	26450	14250	20350	20383.50	9.41	0	-1837	20930	20640	20210	19920	19490	20785	20065	114	6100	500	15050	50	1	22684891	4616	9.55	3.06	12	0.02	2132.00	6649.00	41700	20230724	-51.20	19780	20240416	2.88	29500	-31.02	20240102	19780	2.88	20240416	41700	-51.20	20230724	19780	2.88	20240416	3.17	N	290650	500	113 억		2134806	N	N	548	N	00	N
82	20240416	161014	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20350	-50	5	-0.25	2991324570	148864	237.50	20100	20500	19780	26500	14300	20400	20094.28	9.36	0	32444	21066	20732	20516	20182	19966	20625	20075	114	6100	500	15090	50	1	22684891	4616	9.55	3.06	12	0.66	2132.00	6649.00	41700	20230724	-51.20	19780	20240416	2.88	29500	-31.02	20240102	19780	2.88	20240416	41700	-51.20	20230724	19780	2.88	20240416	3.14	N	290650	500	113 억		2124425	N	N	548	N	00	N
83	20240416	151013	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20200	-200	5	-0.98	2846875320	141741	226.14	20100	20500	19780	26500	14300	20400	20085.05	9.36	0	31273	21066	20732	20516	20182	19966	20625	20075	114	6100	500	15090	50	1	22684891	4582	9.47	3.04	12	0.62	2132.00	6649.00	41700	20230724	-51.56	19780	20240416	2.12	29500	-31.53	20240102	19780	2.12	20240416	41700	-51.56	20230724	19780	2.12	20240416	3.14	N	290650	500	113 억		2124425	N	N	2630	N	00	N
84	20240416	141013	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20250	-150	5	-0.74	2305988370	114938	183.38	20100	20500	19780	26500	14300	20400	20062.89	9.36	0	22687	21066	20732	20516	20182	19966	20625	20075	114	6100	500	15090	50	1	22684891	4594	9.50	3.05	12	0.51	2132.00	6649.00	41700	20230724	-51.44	19780	20240416	2.38	29500	-31.36	20240102	19780	2.38	20240416	41700	-51.44	20230724	19780	2.38	20240416	3.14	N	290650	500	113 억		2124425	N	N	2630	N	00	N
85	20240416	131011	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20450	50	2	0.25	1894967870	94593	150.92	20100	20500	19780	26500	14300	20400	20032.86	9.36	0	11884	21066	20732	20516	20182	19966	20625	20075	114	6100	500	15090	50	1	22684891	4639	9.59	3.08	12	0.42	2132.00	6649.00	41700	20230724	-50.96	19780	20240416	3.39	29500	-30.68	20240102	19780	3.39	20240416	41700	-50.96	20230724	19780	3.39	20240416	3.14	N	290650	500	113 억		2124425	N	N	2630	N	00	N
86	20240416	121013	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20150	-250	5	-1.23	1812495770	90526	144.43	20100	20400	19780	26500	14300	20400	20021.83	9.36	0	12140	21066	20732	20516	20182	19966	20625	20075	114	6100	500	15090	50	1	22684891	4571	9.45	3.03	12	0.40	2132.00	6649.00	41700	20230724	-51.68	19780	20240416	1.87	29500	-31.69	20240102	19780	1.87	20240416	41700	-51.68	20230724	19780	1.87	20240416	3.14	N	290650	500	113 억		2124425	N	N	2630	N	00	N
87	20240416	111009	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	19840	-560	5	-2.75	1261558820	63069	100.62	20100	20300	19780	26500	14300	20400	20002.84	9.36	0	6141	21066	20732	20516	20182	19966	20625	20075	114	6100	500	15090	10	1	22684891	4501	9.31	2.98	12	0.28	2132.00	6649.00	41700	20230724	-52.42	19780	20240416	0.30	29500	-32.75	20240102	19780	0.30	20240416	41700	-52.42	20230724	19780	0.30	20240416	3.14	N	290650	500	113 억		2124425	N	N	2630	N	00	N
88	20240416	101001	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20000	-400	5	-1.96	510954250	25416	40.55	20100	20300	20000	26500	14300	20400	20103.65	9.36	0	4743	21066	20732	20516	20182	19966	20625	20075	114	6100	500	15090	50	1	22684891	4537	9.38	3.01	12	0.11	2132.00	6649.00	41700	20230724	-52.04	20000	20240416	0.00	29500	-32.20	20240102	20000	0.00	20240416	41700	-52.04	20230724	20000	0.00	20240416	3.14	N	290650	500	113 억		2124425	N	N	2630	N	00	N
89	20240416	091001	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20250	-150	5	-0.74	98226950	4878	7.78	20100	20300	20100	26500	14300	20400	20136.73	9.36	0	291	21066	20732	20516	20182	19966	20625	20075	114	6100	500	15090	50	1	22684891	4594	9.50	3.05	12	0.02	2132.00	6649.00	41700	20230724	-51.44	20100	20240416	0.75	29500	-31.36	20240102	20100	0.75	20240416	41700	-51.44	20230724	20100	0.75	20240416	3.14	N	290650	500	113 억		2124425	N	N	2630	N	00	N
90	20240415	161000	57	100.00	KSQ150		제약	N	N	N	N		N	20400	-450	5	-2.16	1274716450	62148	98.06	20850	20850	20300	27100	14600	20850	20511.36	9.36	0	7264	21550	21200	21000	20650	20450	21100	20550	114	6250	500	15420	50	1	22684891	4628	9.57	3.07	12	0.27	2132.00	6649.00	41700	20230724	-51.08	20200	20240408	0.99	29500	-30.85	20240102	20200	0.99	20240408	41700	-51.08	20230724	20200	0.99	20240408	3.21	N	290650	500	113 억		2123274	N	N	2630	N	00	N
91	20240415	151004	57	100.00	KSQ150		제약	N	N	N	N		N	20550	-300	5	-1.44	1017225650	49600	78.26	20850	20850	20300	27100	14600	20850	20508.58	9.36	0	895	21550	21200	21000	20650	20450	21100	20550	114	6250	500	15420	50	1	22684891	4662	9.64	3.09	12	0.22	2132.00	6649.00	41700	20230724	-50.72	20200	20240408	1.73	29500	-30.34	20240102	20200	1.73	20240408	41700	-50.72	20230724	20200	1.73	20240408	3.21	N	290650	500	113 억		2123274	N	N	121	N	00	N
92	20240415	140958	57	100.00	KSQ150		제약	N	N	N	N		N	20600	-250	5	-1.20	798961700	38986	61.51	20850	20850	20300	27100	14600	20850	20493.55	9.36	0	-1215	21550	21200	21000	20650	20450	21100	20550	114	6250	500	15420	50	1	22684891	4673	9.66	3.10	12	0.17	2132.00	6649.00	41700	20230724	-50.60	20200	20240408	1.98	29500	-30.17	20240102	20200	1.98	20240408	41700	-50.60	20230724	20200	1.98	20240408	3.21	N	290650	500	113 억		2123274	N	N	121	N	00	N
93	20240415	130946	57	100.00	KSQ150		제약	N	N	N	N		N	20450	-400	5	-1.92	708008150	34534	54.49	20850	20850	20300	27100	14600	20850	20501.77	9.36	0	-2088	21550	21200	21000	20650	20450	21100	20550	114	6250	500	15420	50	1	22684891	4639	9.59	3.08	12	0.15	2132.00	6649.00	41700	20230724	-50.96	20200	20240408	1.24	29500	-30.68	20240102	20200	1.24	20240408	41700	-50.96	20230724	20200	1.24	20240408	3.21	N	290650	500	113 억		2123274	N	N	121	N	00	N
94	20240415	121003	57	100.00	KSQ150		제약	N	N	N	N		N	20400	-450	5	-2.16	631591200	30797	48.59	20850	20850	20300	27100	14600	20850	20508.21	9.36	0	-1153	21550	21200	21000	20650	20450	21100	20550	114	6250	500	15420	50	1	22684891	4628	9.57	3.07	12	0.14	2132.00	6649.00	41700	20230724	-51.08	20200	20240408	0.99	29500	-30.85	20240102	20200	0.99	20240408	41700	-51.08	20230724	20200	0.99	20240408	3.21	N	290650	500	113 억		2123274	N	N	121	N	00	N
95	20240415	111001	57	100.00	KSQ150		제약	N	N	N	N		N	20450	-400	5	-1.92	510137800	24843	39.20	20850	20850	20300	27100	14600	20850	20534.47	9.36	0	-2591	21550	21200	21000	20650	20450	21100	20550	114	6250	500	15420	50	1	22684891	4639	9.59	3.08	12	0.11	2132.00	6649.00	41700	20230724	-50.96	20200	20240408	1.24	29500	-30.68	20240102	20200	1.24	20240408	41700	-50.96	20230724	20200	1.24	20240408	3.21	N	290650	500	113 억		2123274	N	N	121	N	00	N
96	20240415	100955	57	100.00	KSQ150		제약	N	N	N	N		N	20500	-350	5	-1.68	368017400	17887	28.22	20850	20850	20300	27100	14600	20850	20574.57	9.36	0	-859	21550	21200	21000	20650	20450	21100	20550	114	6250	500	15420	50	1	22684891	4650	9.62	3.08	12	0.08	2132.00	6649.00	41700	20230724	-50.84	20200	20240408	1.49	29500	-30.51	20240102	20200	1.49	20240408	41700	-50.84	20230724	20200	1.49	20240408	3.21	N	290650	500	113 억		2123274	N	N	121	N	00	N
97	20240415	091004	57	100.00	KSQ150		제약	N	N	N	N		N	20600	-250	5	-1.20	201693600	9748	15.38	20850	20850	20500	27100	14600	20850	20690.77	9.36	0	-597	21550	21200	21000	20650	20450	21100	20550	114	6250	500	15420	50	1	22684891	4673	9.66	3.10	12	0.04	2132.00	6649.00	41700	20230724	-50.60	20200	20240408	1.98	29500	-30.17	20240102	20200	1.98	20240408	41700	-50.60	20230724	20200	1.98	20240408	3.21	N	290650	500	113 억		2123274	N	N	121	N	00	N
98	20240412	160954	57	100.00	KSQ150		제약	N	N	N	N		N	20850	-350	5	-1.65	1326277600	63276	85.62	21150	21350	20800	27550	14850	21200	20960.21	9.29	0	-19042	22066	21632	20966	20532	19866	21850	20750	114	6350	500	15680	50	1	22684891	4730	9.78	3.14	12	0.28	2132.00	6649.00	41700	20230724	-50.00	20200	20240408	3.22	29500	-29.32	20240102	20200	3.22	20240408	41700	-50.00	20230724	20200	3.22	20240408	3.21	N	290650	500	113 억		2106796	N	N	121	N	00	N
99	20240412	150958	57	100.00	KSQ150		제약	N	N	N	N		N	20900	-300	5	-1.42	1269327650	60545	81.92	21150	21350	20800	27550	14850	21200	20965.03	9.29	0	-18281	22066	21632	20966	20532	19866	21850	20750	114	6350	500	15680	50	1	22684891	4741	9.80	3.14	12	0.27	2132.00	6649.00	41700	20230724	-49.88	20200	20240408	3.47	29500	-29.15	20240102	20200	3.47	20240408	41700	-49.88	20230724	20200	3.47	20240408	3.21	N	290650	500	113 억		2106796	N	N	15	N	00	N
100	20240412	140954	57	100.00	KSQ150		제약	N	N	N	N		N	20950	-250	5	-1.18	1136192900	54175	73.30	21150	21350	20800	27550	14850	21200	20972.64	9.29	0	-16141	22066	21632	20966	20532	19866	21850	20750	114	6350	500	15680	50	1	22684891	4752	9.83	3.15	12	0.24	2132.00	6649.00	41700	20230724	-49.76	20200	20240408	3.71	29500	-28.98	20240102	20200	3.71	20240408	41700	-49.76	20230724	20200	3.71	20240408	3.21	N	290650	500	113 억		2106796	N	N	15	N	00	N
101	20240412	130943	57	100.00	KSQ150		제약	N	N	N	N		N	21050	-150	5	-0.71	1006957450	48015	64.97	21150	21350	20800	27550	14850	21200	20971.73	9.29	0	-15834	22066	21632	20966	20532	19866	21850	20750	114	6350	500	15680	50	1	22684891	4775	9.87	3.17	12	0.21	2132.00	6649.00	41700	20230724	-49.52	20200	20240408	4.21	29500	-28.64	20240102	20200	4.21	20240408	41700	-49.52	20230724	20200	4.21	20240408	3.21	N	290650	500	113 억		2106796	N	N	15	N	00	N
102	20240412	120949	57	100.00	KSQ150		제약	N	N	N	N		N	21000	-200	5	-0.94	847373000	40420	54.69	21150	21350	20800	27550	14850	21200	20964.20	9.29	0	-15656	22066	21632	20966	20532	19866	21850	20750	114	6350	500	15680	50	1	22684891	4764	9.85	3.16	12	0.18	2132.00	6649.00	41700	20230724	-49.64	20200	20240408	3.96	29500	-28.81	20240102	20200	3.96	20240408	41700	-49.64	20230724	20200	3.96	20240408	3.21	N	290650	500	113 억		2106796	N	N	15	N	00	N
103	20240412	110949	57	100.00	KSQ150		제약	N	N	N	N		N	20950	-250	5	-1.18	567974050	27138	36.72	21150	21350	20800	27550	14850	21200	20929.10	9.29	0	-7825	22066	21632	20966	20532	19866	21850	20750	114	6350	500	15680	50	1	22684891	4752	9.83	3.15	12	0.12	2132.00	6649.00	41700	20230724	-49.76	20200	20240408	3.71	29500	-28.98	20240102	20200	3.71	20240408	41700	-49.76	20230724	20200	3.71	20240408	3.21	N	290650	500	113 억		2106796	N	N	15	N	00	N
104	20240412	100949	57	100.00	KSQ150		제약	N	N	N	N		N	20900	-300	5	-1.42	394596500	18840	25.49	21150	21350	20800	27550	14850	21200	20944.61	9.29	0	-5553	22066	21632	20966	20532	19866	21850	20750	114	6350	500	15680	50	1	22684891	4741	9.80	3.14	12	0.08	2132.00	6649.00	41700	20230724	-49.88	20200	20240408	3.47	29500	-29.15	20240102	20200	3.47	20240408	41700	-49.88	20230724	20200	3.47	20240408	3.21	N	290650	500	113 억		2106796	N	N	15	N	00	N
105	20240412	090951	57	100.00	KSQ150		제약	N	N	N	N		N	20950	-250	5	-1.18	86591150	4099	5.55	21150	21350	20900	27550	14850	21200	21124.95	9.29	0	-1801	22066	21632	20966	20532	19866	21850	20750	114	6350	500	15680	50	1	22684891	4752	9.83	3.15	12	0.02	2132.00	6649.00	41700	20230724	-49.76	20200	20240408	3.71	29500	-28.98	20240102	20200	3.71	20240408	41700	-49.76	20230724	20200	3.71	20240408	3.21	N	290650	500	113 억		2106796	N	N	15	N	00	N
106	20240411	160947	57	100.00	KSQ150		제약	N	N	N	N		N	21200	500	2	2.42	1545890500	73654	66.55	20550	21400	20300	26900	14500	20700	20988.52	9.24	0	2236	21500	21100	20850	20450	20200	20975	20325	114	6200	500	15310	50	1	22684891	4809	9.94	3.19	12	0.32	2132.00	6649.00	41700	20230724	-49.16	20200	20240408	4.95	29500	-28.14	20240102	20200	4.95	20240408	41700	-49.16	20230724	20200	4.95	20240408	3.15	N	290650	500	113 억		2097143	N	N	15	N	00	N
107	20240411	150951	57	100.00	KSQ150		제약	N	N	N	N		N	21250	550	2	2.66	1448657950	69055	62.40	20550	21400	20300	26900	14500	20700	20978.32	9.24	0	3923	21500	21100	20850	20450	20200	20975	20325	114	6200	500	15310	50	1	22684891	4821	9.97	3.20	12	0.30	2132.00	6649.00	41700	20230724	-49.04	20200	20240408	5.20	29500	-27.97	20240102	20200	5.20	20240408	41700	-49.04	20230724	20200	5.20	20240408	3.15	N	290650	500	113 억		2097143	N	N	142	N	00	N
108	20240411	140949	57	100.00	KSQ150		제약	N	N	N	N		N	21150	450	2	2.17	1328069500	63359	57.25	20550	21400	20300	26900	14500	20700	20961.02	9.24	0	2344	21500	21100	20850	20450	20200	20975	20325	114	6200	500	15310	50	1	22684891	4798	9.92	3.18	12	0.28	2132.00	6649.00	41700	20230724	-49.28	20200	20240408	4.70	29500	-28.31	20240102	20200	4.70	20240408	41700	-49.28	20230724	20200	4.70	20240408	3.15	N	290650	500	113 억		2097143	N	N	142	N	00	N
109	20240411	130936	57	100.00	KSQ150		제약	N	N	N	N		N	21250	550	2	2.66	1148255150	54868	49.58	20550	21400	20300	26900	14500	20700	20927.59	9.24	0	887	21500	21100	20850	20450	20200	20975	20325	114	6200	500	15310	50	1	22684891	4821	9.97	3.20	12	0.24	2132.00	6649.00	41700	20230724	-49.04	20200	20240408	5.20	29500	-27.97	20240102	20200	5.20	20240408	41700	-49.04	20230724	20200	5.20	20240408	3.15	N	290650	500	113 억		2097143	N	N	142	N	00	N
110	20240411	120950	57	100.00	KSQ150		제약	N	N	N	N		N	21200	500	2	2.42	1009821850	48333	43.67	20550	21400	20300	26900	14500	20700	20893.01	9.24	0	446	21500	21100	20850	20450	20200	20975	20325	114	6200	500	15310	50	1	22684891	4809	9.94	3.19	12	0.21	2132.00	6649.00	41700	20230724	-49.16	20200	20240408	4.95	29500	-28.14	20240102	20200	4.95	20240408	41700	-49.16	20230724	20200	4.95	20240408	3.15	N	290650	500	113 억		2097143	N	N	142	N	00	N
111	20240411	110941	57	100.00	KSQ150		제약	N	N	N	N		N	21000	300	2	1.45	598745100	28954	26.16	20550	21150	20300	26900	14500	20700	20679.18	9.24	0	-1116	21500	21100	20850	20450	20200	20975	20325	114	6200	500	15310	50	1	22684891	4764	9.85	3.16	12	0.13	2132.00	6649.00	41700	20230724	-49.64	20200	20240408	3.96	29500	-28.81	20240102	20200	3.96	20240408	41700	-49.64	20230724	20200	3.96	20240408	3.15	N	290650	500	113 억		2097143	N	N	142	N	00	N
112	20240411	100947	57	100.00	KSQ150		제약	N	N	N	N		N	20650	-50	5	-0.24	389127250	18925	17.10	20550	20900	20300	26900	14500	20700	20561.55	9.24	0	-1356	21500	21100	20850	20450	20200	20975	20325	114	6200	500	15310	50	1	22684891	4684	9.69	3.11	12	0.08	2132.00	6649.00	41700	20230724	-50.48	20200	20240408	2.23	29500	-30.00	20240102	20200	2.23	20240408	41700	-50.48	20230724	20200	2.23	20240408	3.15	N	290650	500	113 억		2097143	N	N	142	N	00	N
113	20240411	090947	57	100.00	KSQ150		제약	N	N	N	N		N	20450	-250	5	-1.21	154407650	7476	6.76	20550	20900	20400	26900	14500	20700	20653.78	9.24	0	-1828	21500	21100	20850	20450	20200	20975	20325	114	6200	500	15310	50	1	22684891	4639	9.59	3.08	12	0.03	2132.00	6649.00	41700	20230724	-50.96	20200	20240408	1.24	29500	-30.68	20240102	20200	1.24	20240408	41700	-50.96	20230724	20200	1.24	20240408	3.15	N	290650	500	113 억		2097143	N	N	142	N	00	N
114	20240409	160930	57	100.00	KSQ150		제약	N	N	N	N		N	20700	-150	5	-0.72	2293440050	110479	62.64	20800	21250	20600	27100	14600	20850	20759.09	9.07	0	31557	21950	21400	20800	20250	19650	21100	19950	114	6250	500	15420	50	1	22684891	4696	9.71	3.11	12	0.49	2132.00	6649.00	41700	20230724	-50.36	20200	20240408	2.48	29500	-29.83	20240102	20200	2.48	20240408	41700	-50.36	20230724	20200	2.48	20240408	3.16	N	290650	500	113 억		2057129	N	N	142	N	00	N
115	20240409	150935	57	100.00	KSQ150		제약	N	N	N	N		N	20700	-150	5	-0.72	2159503800	104023	58.98	20800	21250	20600	27100	14600	20850	20759.87	9.07	0	29277	21950	21400	20800	20250	19650	21100	19950	114	6250	500	15420	50	1	22684891	4696	9.71	3.11	12	0.46	2132.00	6649.00	41700	20230724	-50.36	20200	20240408	2.48	29500	-29.83	20240102	20200	2.48	20240408	41700	-50.36	20230724	20200	2.48	20240408	3.16	N	290650	500	113 억		2057129	N	N	2444	N	00	N
116	20240409	140940	57	100.00	KSQ150		제약	N	N	N	N		N	20700	-150	5	-0.72	1822819250	87765	49.76	20800	21250	20600	27100	14600	20850	20769.32	9.07	0	21508	21950	21400	20800	20250	19650	21100	19950	114	6250	500	15420	50	1	22684891	4696	9.71	3.11	12	0.39	2132.00	6649.00	41700	20230724	-50.36	20200	20240408	2.48	29500	-29.83	20240102	20200	2.48	20240408	41700	-50.36	20230724	20200	2.48	20240408	3.16	N	290650	500	113 억		2057129	N	N	2444	N	00	N
117	20240409	130933	57	100.00	KSQ150		제약	N	N	N	N		N	20800	-50	5	-0.24	1508759350	72600	41.17	20800	21250	20600	27100	14600	20850	20781.81	9.07	0	12506	21950	21400	20800	20250	19650	21100	19950	114	6250	500	15420	50	1	22684891	4718	9.76	3.13	12	0.32	2132.00	6649.00	41700	20230724	-50.12	20200	20240408	2.97	29500	-29.49	20240102	20200	2.97	20240408	41700	-50.12	20230724	20200	2.97	20240408	3.16	N	290650	500	113 억		2057129	N	N	2444	N	00	N
118	20240409	120937	57	100.00	KSQ150		제약	N	N	N	N		N	20750	-100	5	-0.48	1184954200	56984	32.31	20800	21250	20600	27100	14600	20850	20794.51	9.07	0	3041	21950	21400	20800	20250	19650	21100	19950	114	6250	500	15420	50	1	22684891	4707	9.73	3.12	12	0.25	2132.00	6649.00	41700	20230724	-50.24	20200	20240408	2.72	29500	-29.66	20240102	20200	2.72	20240408	41700	-50.24	20230724	20200	2.72	20240408	3.16	N	290650	500	113 억		2057129	N	N	2444	N	00	N
119	20240409	110935	57	100.00	KSQ150		제약	N	N	N	N		N	20600	-250	5	-1.20	801398550	38449	21.80	20800	21250	20600	27100	14600	20850	20843.16	9.07	0	-1258	21950	21400	20800	20250	19650	21100	19950	114	6250	500	15420	50	1	22684891	4673	9.66	3.10	12	0.17	2132.00	6649.00	41700	20230724	-50.60	20200	20240408	1.98	29500	-30.17	20240102	20200	1.98	20240408	41700	-50.60	20230724	20200	1.98	20240408	3.16	N	290650	500	113 억		2057129	N	N	2444	N	00	N
120	20240409	100928	57	100.00	KSQ150		제약	N	N	N	N		N	20900	50	2	0.24	266380750	12687	7.19	20800	21250	20800	27100	14600	20850	20996.35	9.07	0	4632	21950	21400	20800	20250	19650	21100	19950	114	6250	500	15420	50	1	22684891	4741	9.80	3.14	12	0.06	2132.00	6649.00	41700	20230724	-49.88	20200	20240408	3.47	29500	-29.15	20240102	20200	3.47	20240408	41700	-49.88	20230724	20200	3.47	20240408	3.16	N	290650	500	113 억		2057129	N	N	2444	N	00	N
121	20240409	090947	57	100.00	KSQ150		제약	N	N	N	N		N	21050	200	2	0.96	87514500	4161	2.36	20800	21250	20800	27100	14600	20850	21032.08	9.07	0	1730	21950	21400	20800	20250	19650	21100	19950	114	6250	500	15420	50	1	22684891	4775	9.87	3.17	12	0.02	2132.00	6649.00	41700	20230724	-49.52	20200	20240408	4.21	29500	-28.64	20240102	20200	4.21	20240408	41700	-49.52	20230724	20200	4.21	20240408	3.16	N	290650	500	113 억		2057129	N	N	2444	N	00	N
122	20240408	160928	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20850	-400	5	-1.88	3637668500	176136	158.49	21250	21350	20200	27600	14900	21250	20652.61	8.92	0	7390	21750	21500	21200	20950	20650	21625	21075	114	6350	500	15720	50	1	22684891	4730	9.78	3.14	12	0.78	2132.00	6649.00	41700	20230724	-50.00	20200	20240408	3.22	29500	-29.32	20240102	20200	3.22	20240408	41700	-50.00	20230724	20200	3.22	20240408	3.18	N	290650	500	113 억		2024447	N	N	2444	N	00	N
123	20240408	150936	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20950	-300	5	-1.41	3562247500	172525	155.24	21250	21350	20200	27600	14900	21250	20647.72	8.92	0	6847	21750	21500	21200	20950	20650	21625	21075	114	6350	500	15720	50	1	22684891	4752	9.83	3.15	12	0.76	2132.00	6649.00	41700	20230724	-49.76	20200	20240408	3.71	29500	-28.98	20240102	20200	3.71	20240408	41700	-49.76	20230724	20200	3.71	20240408	3.18	N	290650	500	113 억		2024447	N	N	1431	N	00	N
124	20240408	140935	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20850	-400	5	-1.88	3270282100	158544	142.66	21250	21350	20200	27600	14900	21250	20626.97	8.92	0	1680	21750	21500	21200	20950	20650	21625	21075	114	6350	500	15720	50	1	22684891	4730	9.78	3.14	12	0.70	2132.00	6649.00	41700	20230724	-50.00	20200	20240408	3.22	29500	-29.32	20240102	20200	3.22	20240408	41700	-50.00	20230724	20200	3.22	20240408	3.18	N	290650	500	113 억		2024447	N	N	1431	N	00	N
125	20240408	130929	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20750	-500	5	-2.35	2662666750	129419	116.46	21250	21350	20200	27600	14900	21250	20574.00	8.92	0	-12241	21750	21500	21200	20950	20650	21625	21075	114	6350	500	15720	50	1	22684891	4707	9.73	3.12	12	0.57	2132.00	6649.00	41700	20230724	-50.24	20200	20240408	2.72	29500	-29.66	20240102	20200	2.72	20240408	41700	-50.24	20230724	20200	2.72	20240408	3.18	N	290650	500	113 억		2024447	N	N	1431	N	00	N
126	20240408	120935	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20300	-950	5	-4.47	2039447100	99238	89.30	21250	21350	20200	27600	14900	21250	20551.07	8.92	0	-13019	21750	21500	21200	20950	20650	21625	21075	114	6350	500	15720	50	1	22684891	4605	9.52	3.05	12	0.44	2132.00	6649.00	41700	20230724	-51.32	20200	20240408	0.50	29500	-31.19	20240102	20200	0.50	20240408	41700	-51.32	20230724	20200	0.50	20240408	3.18	N	290650	500	113 억		2024447	N	N	1431	N	00	N
127	20240408	110938	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20300	-950	5	-4.47	1686996600	81855	73.66	21250	21350	20250	27600	14900	21250	20609.57	8.92	0	-15662	21750	21500	21200	20950	20650	21625	21075	114	6350	500	15720	50	1	22684891	4605	9.52	3.05	12	0.36	2132.00	6649.00	41700	20230724	-51.32	20250	20240408	0.25	29500	-31.19	20240102	20250	0.25	20240408	41700	-51.32	20230724	20250	0.25	20240408	3.18	N	290650	500	113 억		2024447	N	N	1431	N	00	N
128	20240408	100925	57	100.00	KSQ150	신저가	제약	N	N	N	N		N	20400	-850	5	-4.00	1214623700	58684	52.81	21250	21350	20400	27600	14900	21250	20697.70	8.92	0	-11223	21750	21500	21200	20950	20650	21625	21075	114	6350	500	15720	50	1	22684891	4628	9.57	3.07	12	0.26	2132.00	6649.00	41700	20230724	-51.08	20400	20240408	0.00	29500	-30.85	20240102	20400	0.00	20240408	41700	-51.08	20230724	20400	0.00	20240408	3.18	N	290650	500	113 억		2024447	N	N	1431	N	00	N
129	20240408	090936	57	100.00	KSQ150		제약	N	N	N	N		N	21100	-150	5	-0.71	234535350	11130	10.02	21250	21350	21000	27600	14900	21250	21072.36	8.92	0	-2154	21750	21500	21200	20950	20650	21625	21075	114	6350	500	15720	50	1	22684891	4787	9.90	3.17	12	0.05	2132.00	6649.00	41700	20230724	-49.40	20900	20240405	0.96	29500	-28.47	20240102	20900	0.96	20240405	41700	-49.40	20230724	20900	0.96	20240405	3.18	N	290650	500	113 억		2024447	N	N	1431	N	00	N
130	20240405	160932	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21250	-50	5	-0.23	2340771800	110527	70.84	21050	21450	20900	27650	14950	21300	21177.94	8.74	0	9613	22966	22132	21616	20782	20266	21875	20525	114	6350	500	15760	50	1	22684891	4821	9.97	3.20	12	0.49	2132.00	6649.00	41700	20230724	-49.04	20900	20240405	1.67	29500	-27.97	20240102	20900	1.67	20240405	41700	-49.04	20230724	20900	1.67	20240405	3.19	N	290650	500	113 억		1983166	N	N	1431	N	00	N
131	20240405	150928	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21200	-100	5	-0.47	2077667850	98140	62.90	21050	21450	20900	27650	14950	21300	21170.45	8.74	0	6934	22966	22132	21616	20782	20266	21875	20525	114	6350	500	15760	50	1	22684891	4809	9.94	3.19	12	0.43	2132.00	6649.00	41700	20230724	-49.16	20900	20240405	1.44	29500	-28.14	20240102	20900	1.44	20240405	41700	-49.16	20230724	20900	1.44	20240405	3.19	N	290650	500	113 억		1983166	N	N	313	N	00	N
132	20240405	140927	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21250	-50	5	-0.23	1344929200	63615	40.77	21050	21450	20900	27650	14950	21300	21141.70	8.74	0	4671	22966	22132	21616	20782	20266	21875	20525	114	6350	500	15760	50	1	22684891	4821	9.97	3.20	12	0.28	2132.00	6649.00	41700	20230724	-49.04	20900	20240405	1.67	29500	-27.97	20240102	20900	1.67	20240405	41700	-49.04	20230724	20900	1.67	20240405	3.19	N	290650	500	113 억		1983166	N	N	313	N	00	N
133	20240405	130923	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21400	100	2	0.47	1087111200	51509	33.01	21050	21450	20900	27650	14950	21300	21105.27	8.74	0	1675	22966	22132	21616	20782	20266	21875	20525	114	6350	500	15760	50	1	22684891	4855	10.04	3.22	12	0.23	2132.00	6649.00	41700	20230724	-48.68	20900	20240405	2.39	29500	-27.46	20240102	20900	2.39	20240405	41700	-48.68	20230724	20900	2.39	20240405	3.19	N	290650	500	113 억		1983166	N	N	313	N	00	N
134	20240405	120927	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21250	-50	5	-0.23	953758050	45257	29.01	21050	21450	20900	27650	14950	21300	21074.27	8.74	0	1458	22966	22132	21616	20782	20266	21875	20525	114	6350	500	15760	50	1	22684891	4821	9.97	3.20	12	0.20	2132.00	6649.00	41700	20230724	-49.04	20900	20240405	1.67	29500	-27.97	20240102	20900	1.67	20240405	41700	-49.04	20230724	20900	1.67	20240405	3.19	N	290650	500	113 억		1983166	N	N	313	N	00	N
135	20240405	110934	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21050	-250	5	-1.17	798860050	37966	24.33	21050	21450	20900	27650	14950	21300	21041.46	8.74	0	1164	22966	22132	21616	20782	20266	21875	20525	114	6350	500	15760	50	1	22684891	4775	9.87	3.17	12	0.17	2132.00	6649.00	41700	20230724	-49.52	20900	20240405	0.72	29500	-28.64	20240102	20900	0.72	20240405	41700	-49.52	20230724	20900	0.72	20240405	3.19	N	290650	500	113 억		1983166	N	N	313	N	00	N
136	20240405	100811	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21050	-250	5	-1.17	578272350	27476	17.61	21050	21450	20900	27650	14950	21300	21046.45	8.74	0	73	22966	22132	21616	20782	20266	21875	20525	114	6350	500	15760	50	1	22684891	4775	9.87	3.17	12	0.12	2132.00	6649.00	41700	20230724	-49.52	20900	20240405	0.72	29500	-28.64	20240102	20900	0.72	20240405	41700	-49.52	20230724	20900	0.72	20240405	3.19	N	290650	500	113 억		1983166	N	N	313	N	00	N
137	20240405	090915	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21100	-200	5	-0.94	155332550	7363	4.72	21050	21450	20950	27650	14950	21300	21096.37	8.74	0	2033	22966	22132	21616	20782	20266	21875	20525	114	6350	500	15760	50	1	22684891	4787	9.90	3.17	12	0.03	2132.00	6649.00	41700	20230724	-49.40	20950	20240405	0.72	29500	-28.47	20240102	20950	0.72	20240405	41700	-49.40	20230724	20950	0.72	20240405	3.19	N	290650	500	113 억		1983166	N	N	313	N	00	N
138	20240404	160914	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21300	-400	5	-1.84	3323549700	154413	72.12	21700	22450	21100	28200	15200	21700	21524.50	8.59	0	26981	23300	22500	21950	21150	20600	22225	20875	114	6500	500	16050	50	1	22684891	4832	9.99	3.20	12	0.68	2132.00	6649.00	41700	20230724	-48.92	21100	20240404	0.95	29500	-27.80	20240102	21100	0.95	20240404	41700	-48.92	20230724	21100	0.95	20240404	3.11	N	290650	500	113 억		1948032	N	N	313	N	00	N
139	20240404	150912	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21300	-400	5	-1.84	3176476000	147506	68.90	21700	22450	21100	28200	15200	21700	21534.55	8.59	0	24881	23300	22500	21950	21150	20600	22225	20875	114	6500	500	16050	50	1	22684891	4832	9.99	3.20	12	0.65	2132.00	6649.00	41700	20230724	-48.92	21100	20240404	0.95	29500	-27.80	20240102	21100	0.95	20240404	41700	-48.92	20230724	21100	0.95	20240404	3.11	N	290650	500	113 억		1948032	N	N	1305	N	00	N
140	20240404	140917	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21300	-400	5	-1.84	2428967400	112210	52.41	21700	22450	21250	28200	15200	21700	21646.62	8.59	0	21887	23300	22500	21950	21150	20600	22225	20875	114	6500	500	16050	50	1	22684891	4832	9.99	3.20	12	0.49	2132.00	6649.00	41700	20230724	-48.92	21250	20240404	0.24	29500	-27.80	20240102	21250	0.24	20240404	41700	-48.92	20230724	21250	0.24	20240404	3.11	N	290650	500	113 억		1948032	N	N	1305	N	00	N
141	20240404	130906	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21500	-200	5	-0.92	1583164700	72631	33.92	21700	22450	21400	28200	15200	21700	21797.37	8.59	0	6523	23300	22500	21950	21150	20600	22225	20875	114	6500	500	16050	50	1	22684891	4877	10.08	3.23	12	0.32	2132.00	6649.00	41700	20230724	-48.44	21400	20240404	0.47	29500	-27.12	20240102	21400	0.47	20240404	41700	-48.44	20230724	21400	0.47	20240404	3.11	N	290650	500	113 억		1948032	N	N	1305	N	00	N
142	20240404	120912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21700	0	3	0.00	1013869100	46195	21.58	21700	22450	21600	28200	15200	21700	21947.59	8.59	0	5927	23300	22500	21950	21150	20600	22225	20875	114	6500	500	16050	50	1	22684891	4923	10.18	3.26	12	0.20	2132.00	6649.00	41700	20230724	-47.96	21400	20240403	1.40	29500	-26.44	20240102	21400	1.40	20240403	41700	-47.96	20230724	21400	1.40	20240403	3.11	N	290650	500	113 억		1948032	N	N	1305	N	00	N
143	20240404	110914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21750	50	2	0.23	944987750	43028	20.10	21700	22450	21600	28200	15200	21700	21962.16	8.59	0	6660	23300	22500	21950	21150	20600	22225	20875	114	6500	500	16050	50	1	22684891	4934	10.20	3.27	12	0.19	2132.00	6649.00	41700	20230724	-47.84	21400	20240403	1.64	29500	-26.27	20240102	21400	1.64	20240403	41700	-47.84	20230724	21400	1.64	20240403	3.11	N	290650	500	113 억		1948032	N	N	1305	N	00	N
144	20240404	100912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	21700	0	3	0.00	647022350	29301	13.69	21700	22450	21700	28200	15200	21700	22081.92	8.59	0	9298	23300	22500	21950	21150	20600	22225	20875	114	6500	500	16050	50	1	22684891	4923	10.18	3.26	12	0.13	2132.00	6649.00	41700	20230724	-47.96	21400	20240403	1.40	29500	-26.44	20240102	21400	1.40	20240403	41700	-47.96	20230724	21400	1.40	20240403	3.11	N	290650	500	113 억		1948032	N	N	1305	N	00	N
145	20240404	090914	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22300	600	2	2.76	259867550	11784	5.50	21700	22300	21700	28200	15200	21700	22052.58	8.59	0	7082	23300	22500	21950	21150	20600	22225	20875	114	6500	500	16050	50	1	22684891	5059	10.46	3.35	12	0.05	2132.00	6649.00	41700	20230724	-46.52	21400	20240403	4.21	29500	-24.41	20240102	21400	4.21	20240403	41700	-46.52	20230724	21400	4.21	20240403	3.11	N	290650	500	113 억		1948032	N	N	1305	N	00	N
146	20240403	160910	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21700	-1000	5	-4.41	4647468850	212627	99.95	22700	22750	21400	29500	15900	22700	21857.84	8.75	0	-55674	24400	23550	23100	22250	21800	23325	22025	114	6800	500	16790	50	1	22684891	4923	10.18	3.26	12	0.94	2132.00	6649.00	41700	20230724	-47.96	21400	20240403	1.40	29500	-26.44	20240102	21400	1.40	20240403	41700	-47.96	20230724	21400	1.40	20240403	3.21	N	290650	500	113 억		1984968	N	N	1305	N	00	N
147	20240403	150910	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21800	-900	5	-3.96	4288102300	196156	92.21	22700	22750	21400	29500	15900	22700	21860.43	8.75	0	-56811	24400	23550	23100	22250	21800	23325	22025	114	6800	500	16790	50	1	22684891	4945	10.23	3.28	12	0.86	2132.00	6649.00	41700	20230724	-47.72	21400	20240403	1.87	29500	-26.10	20240102	21400	1.87	20240403	41700	-47.72	20230724	21400	1.87	20240403	3.21	N	290650	500	113 억		1984968	N	N	1260	N	00	N
148	20240403	140901	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21550	-1150	5	-5.07	3216834350	146517	68.88	22700	22750	21500	29500	15900	22700	21955.07	8.75	0	-45977	24400	23550	23100	22250	21800	23325	22025	114	6800	500	16790	50	1	22684891	4889	10.11	3.24	12	0.65	2132.00	6649.00	41700	20230724	-48.32	21500	20240403	0.23	29500	-26.95	20240102	21500	0.23	20240403	41700	-48.32	20230724	21500	0.23	20240403	3.21	N	290650	500	113 억		1984968	N	N	1260	N	00	N
149	20240403	130906	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21750	-950	5	-4.19	2386078000	108211	50.87	22700	22750	21650	29500	15900	22700	22049.89	8.75	0	-29502	24400	23550	23100	22250	21800	23325	22025	114	6800	500	16790	50	1	22684891	4934	10.20	3.27	12	0.48	2132.00	6649.00	41700	20230724	-47.84	21650	20240403	0.46	29500	-26.27	20240102	21650	0.46	20240403	41700	-47.84	20230724	21650	0.46	20240403	3.21	N	290650	500	113 억		1984968	N	N	1260	N	00	N
150	20240403	120900	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21900	-800	5	-3.52	2005002850	90756	42.66	22700	22750	21650	29500	15900	22700	22091.85	8.75	0	-20589	24400	23550	23100	22250	21800	23325	22025	114	6800	500	16790	50	1	22684891	4968	10.27	3.29	12	0.40	2132.00	6649.00	41700	20230724	-47.48	21650	20240403	1.15	29500	-25.76	20240102	21650	1.15	20240403	41700	-47.48	20230724	21650	1.15	20240403	3.21	N	290650	500	113 억		1984968	N	N	1260	N	00	N
151	20240403	110907	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	21950	-750	5	-3.30	1823455900	82515	38.79	22700	22750	21650	29500	15900	22700	22098.05	8.75	0	-15229	24400	23550	23100	22250	21800	23325	22025	114	6800	500	16790	50	1	22684891	4979	10.30	3.30	12	0.36	2132.00	6649.00	41700	20230724	-47.36	21650	20240403	1.39	29500	-25.59	20240102	21650	1.39	20240403	41700	-47.36	20230724	21650	1.39	20240403	3.21	N	290650	500	113 억		1984968	N	N	1260	N	00	N
152	20240403	100906	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	22000	-700	5	-3.08	1600568050	72384	34.03	22700	22750	21650	29500	15900	22700	22111.71	8.75	0	-13890	24400	23550	23100	22250	21800	23325	22025	114	6800	500	16790	50	1	22684891	4991	10.32	3.31	12	0.32	2132.00	6649.00	41700	20230724	-47.24	21650	20240403	1.62	29500	-25.42	20240102	21650	1.62	20240403	41700	-47.24	20230724	21650	1.62	20240403	3.21	N	290650	500	113 억		1984968	N	N	1260	N	00	N
153	20240403	090908	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	22500	-200	5	-0.88	172249250	7634	3.59	22700	22750	22450	29500	15900	22700	22562.39	8.75	0	-2933	24400	23550	23100	22250	21800	23325	22025	114	6800	500	16790	50	1	22684891	5104	10.55	3.38	12	0.03	2132.00	6649.00	41700	20230724	-46.04	22450	20240403	0.22	29500	-23.73	20240102	22450	0.22	20240403	41700	-46.04	20230724	22450	0.22	20240403	3.21	N	290650	500	113 억		1984968	N	N	1260	N	00	N
154	20240402	160854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	-1350	5	-5.61	4886963350	212019	195.80	23900	23950	22650	31250	16850	24050	23050.47	9.09	0	-106131	24850	24450	23950	23550	23050	24650	23750	114	7200	500	17790	50	1	22684891	5149	10.65	3.41	12	0.93	2132.00	6649.00	41700	20230724	-45.56	22600	20240308	0.44	29500	-23.05	20240102	22600	0.44	20240308	41700	-45.56	20230724	22600	0.44	20240308	3.22	N	290650	500	113 억		2062775	N	N	1260	N	00	N
155	20240402	150901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22700	-1350	5	-5.61	4636980100	201005	185.63	23900	23950	22700	31250	16850	24050	23068.98	9.09	0	-102981	24850	24450	23950	23550	23050	24650	23750	114	7200	500	17790	50	1	22684891	5149	10.65	3.41	12	0.89	2132.00	6649.00	41700	20230724	-45.56	22600	20240308	0.44	29500	-23.05	20240102	22600	0.44	20240308	41700	-45.56	20230724	22600	0.44	20240308	3.22	N	290650	500	113 억		2062775	N	N	299	N	00	N
156	20240402	140904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22750	-1300	5	-5.41	3891255850	168246	155.38	23900	23950	22750	31250	16850	24050	23128.37	9.09	0	-88869	24850	24450	23950	23550	23050	24650	23750	114	7200	500	17790	50	1	22684891	5161	10.67	3.42	12	0.74	2132.00	6649.00	41700	20230724	-45.44	22600	20240308	0.66	29500	-22.88	20240102	22600	0.66	20240308	41700	-45.44	20230724	22600	0.66	20240308	3.22	N	290650	500	113 억		2062775	N	N	299	N	00	N
157	20240402	130850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23050	-1000	5	-4.16	2940037950	126729	117.03	23900	23950	22900	31250	16850	24050	23199.41	9.09	0	-66587	24850	24450	23950	23550	23050	24650	23750	114	7200	500	17790	50	1	22684891	5229	10.81	3.47	12	0.56	2132.00	6649.00	41700	20230724	-44.72	22600	20240308	1.99	29500	-21.86	20240102	22600	1.99	20240308	41700	-44.72	20230724	22600	1.99	20240308	3.22	N	290650	500	113 억		2062775	N	N	299	N	00	N
158	20240402	120849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23000	-1050	5	-4.37	2575689850	110872	102.39	23900	23950	22900	31250	16850	24050	23231.20	9.09	0	-64109	24850	24450	23950	23550	23050	24650	23750	114	7200	500	17790	50	1	22684891	5218	10.79	3.46	12	0.49	2132.00	6649.00	41700	20230724	-44.84	22600	20240308	1.77	29500	-22.03	20240102	22600	1.77	20240308	41700	-44.84	20230724	22600	1.77	20240308	3.22	N	290650	500	113 억		2062775	N	N	299	N	00	N
159	20240402	110851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	22950	-1100	5	-4.57	2168836900	93211	86.08	23900	23950	22900	31250	16850	24050	23268.04	9.09	0	-55383	24850	24450	23950	23550	23050	24650	23750	114	7200	500	17790	50	1	22684891	5206	10.76	3.45	12	0.41	2132.00	6649.00	41700	20230724	-44.96	22600	20240308	1.55	29500	-22.20	20240102	22600	1.55	20240308	41700	-44.96	20230724	22600	1.55	20240308	3.22	N	290650	500	113 억		2062775	N	N	299	N	00	N
160	20240402	100853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23150	-900	5	-3.74	1255527650	53557	49.46	23900	23950	23150	31250	16850	24050	23442.83	9.09	0	-28052	24850	24450	23950	23550	23050	24650	23750	114	7200	500	17790	50	1	22684891	5252	10.86	3.48	12	0.24	2132.00	6649.00	41700	20230724	-44.48	22600	20240308	2.43	29500	-21.53	20240102	22600	2.43	20240308	41700	-44.48	20230724	22600	2.43	20240308	3.22	N	290650	500	113 억		2062775	N	N	299	N	00	N
161	20240402	090851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23700	-350	5	-1.46	141968100	5978	5.52	23900	23950	23650	31250	16850	24050	23748.43	9.09	0	-4751	24850	24450	23950	23550	23050	24650	23750	114	7200	500	17790	50	1	22684891	5376	11.12	3.56	12	0.03	2132.00	6649.00	41700	20230724	-43.17	22600	20240308	4.87	29500	-19.66	20240102	22600	4.87	20240308	41700	-43.17	20230724	22600	4.87	20240308	3.22	N	290650	500	113 억		2062775	N	N	299	N	00	N
162	20240401	160851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24050	750	2	3.22	2589356250	108251	154.28	23500	24350	23450	30250	16350	23300	23919.89	8.99	0	17957	23933	23616	23383	23066	22833	23500	22950	114	6950	500	17240	50	1	22684891	5456	11.28	3.62	12	0.48	2132.00	6649.00	41700	20230724	-42.33	22600	20240308	6.42	29500	-18.47	20240102	22600	6.42	20240308	41700	-42.33	20230724	22600	6.42	20240308	3.20	N	290650	500	113 억		2040174	N	N	299	N	00	N
163	20240401	150852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	700	2	3.00	2451860250	102512	146.10	23500	24350	23450	30250	16350	23300	23917.79	8.99	0	16681	23933	23616	23383	23066	22833	23500	22950	114	6950	500	17240	50	1	22684891	5444	11.26	3.61	12	0.45	2132.00	6649.00	41700	20230724	-42.45	22600	20240308	6.19	29500	-18.64	20240102	22600	6.19	20240308	41700	-42.45	20230724	22600	6.19	20240308	3.20	N	290650	500	113 억		2040174	N	N	281	N	00	N
164	20240401	140847	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24100	800	2	3.43	2108210700	88218	125.73	23500	24350	23450	30250	16350	23300	23897.74	8.99	0	18035	23933	23616	23383	23066	22833	23500	22950	114	6950	500	17240	50	1	22684891	5467	11.30	3.62	12	0.39	2132.00	6649.00	41700	20230724	-42.21	22600	20240308	6.64	29500	-18.31	20240102	22600	6.64	20240308	41700	-42.21	20230724	22600	6.64	20240308	3.20	N	290650	500	113 억		2040174	N	N	281	N	00	N
165	20240401	130844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24250	950	2	4.08	1826524150	76528	109.07	23500	24350	23450	30250	16350	23300	23867.40	8.99	0	21176	23933	23616	23383	23066	22833	23500	22950	114	6950	500	17240	50	1	22684891	5501	11.37	3.65	12	0.34	2132.00	6649.00	41700	20230724	-41.85	22600	20240308	7.30	29500	-17.80	20240102	22600	7.30	20240308	41700	-41.85	20230724	22600	7.30	20240308	3.20	N	290650	500	113 억		2040174	N	N	281	N	00	N
166	20240401	120851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	24000	700	2	3.00	1455950850	61227	87.26	23500	24100	23450	30250	16350	23300	23779.56	8.99	0	18641	23933	23616	23383	23066	22833	23500	22950	114	6950	500	17240	50	1	22684891	5444	11.26	3.61	12	0.27	2132.00	6649.00	41700	20230724	-42.45	22600	20240308	6.19	29500	-18.64	20240102	22600	6.19	20240308	41700	-42.45	20230724	22600	6.19	20240308	3.20	N	290650	500	113 억		2040174	N	N	281	N	00	N
167	20240401	110850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23750	450	2	1.93	1213712350	51115	72.85	23500	24050	23450	30250	16350	23300	23744.74	8.99	0	16298	23933	23616	23383	23066	22833	23500	22950	114	6950	500	17240	50	1	22684891	5388	11.14	3.57	12	0.23	2132.00	6649.00	41700	20230724	-43.05	22600	20240308	5.09	29500	-19.49	20240102	22600	5.09	20240308	41700	-43.05	20230724	22600	5.09	20240308	3.20	N	290650	500	113 억		2040174	N	N	281	N	00	N
168	20240401	100846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23850	550	2	2.36	957022700	40350	57.51	23500	24050	23450	30250	16350	23300	23718.03	8.99	0	14196	23933	23616	23383	23066	22833	23500	22950	114	6950	500	17240	50	1	22684891	5410	11.19	3.59	12	0.18	2132.00	6649.00	41700	20230724	-42.81	22600	20240308	5.53	29500	-19.15	20240102	22600	5.53	20240308	41700	-42.81	20230724	22600	5.53	20240308	3.20	N	290650	500	113 억		2040174	N	N	281	N	00	N
169	20240401	090846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	23500	200	2	0.86	191669550	8114	11.56	23500	23800	23450	30250	16350	23300	23622.08	8.99	0	3131	23933	23616	23383	23066	22833	23500	22950	114	6950	500	17240	50	1	22684891	5331	11.02	3.53	12	0.04	2132.00	6649.00	41700	20230724	-43.65	22600	20240308	3.98	29500	-20.34	20240102	22600	3.98	20240308	41700	-43.65	20230724	22600	3.98	20240308	3.20	N	290650	500	113 억		2040174	N	N	281	N	00	N