KissMeData/067630/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	160634	57	100.00	KSQ150		제약	N	N	N	N		N	10040	-170	5	-1.67	23655322670	2333210	83.13	10370	10500	9840	13270	7150	10210	10138.57	10.35	0	-156902	11583	10896	10553	9866	9523	10725	9695	538	3060	500	7350	10	1	107651777	10808	-170.17	4.42	12	2.17	-59.00	2272.00	24361	20240326	-58.79	7700	20240520	30.39	24361	-58.79	20240326	7700	30.39	20240520	25000	-59.84	20240326	7700	30.39	20240520	0.19	N	067630	500	538 억		11143622	N	N	1225	N	00	N
3	20240531	150629	57	100.00	KSQ150		제약	N	N	N	N		N	9950	-260	5	-2.55	21760739040	2143806	76.38	10370	10500	9840	13270	7150	10210	10150.52	10.35	0	-174186	11583	10896	10553	9866	9523	10725	9695	538	3060	500	7350	10	1	107651777	10711	-168.64	4.38	12	1.99	-59.00	2272.00	24361	20240326	-59.16	7700	20240520	29.22	24361	-59.16	20240326	7700	29.22	20240520	25000	-60.20	20240326	7700	29.22	20240520	0.19	N	067630	500	538 억		11143622	N	N	3153	N	00	N
4	20240531	140631	57	100.00	KSQ150		제약	N	N	N	N		N	10060	-150	5	-1.47	18202049620	1785456	63.61	10370	10500	9910	13270	7150	10210	10194.62	10.35	0	-174882	11583	10896	10553	9866	9523	10725	9695	538	3060	500	7350	10	1	107651777	10830	-170.51	4.43	12	1.66	-59.00	2272.00	24361	20240326	-58.70	7700	20240520	30.65	24361	-58.70	20240326	7700	30.65	20240520	25000	-59.76	20240326	7700	30.65	20240520	0.19	N	067630	500	538 억		11143622	N	N	3153	N	00	N
5	20240531	130636	57	100.00	KSQ150		제약	N	N	N	N		N	10020	-190	5	-1.86	17132584280	1679349	59.83	10370	10500	9910	13270	7150	10210	10201.92	10.35	0	-191256	11583	10896	10553	9866	9523	10725	9695	538	3060	500	7350	10	1	107651777	10787	-169.83	4.41	12	1.56	-59.00	2272.00	24361	20240326	-58.87	7700	20240520	30.13	24361	-58.87	20240326	7700	30.13	20240520	25000	-59.92	20240326	7700	30.13	20240520	0.19	N	067630	500	538 억		11143622	N	N	3153	N	00	N
6	20240531	120638	57	100.00	KSQ150		제약	N	N	N	N		N	10100	-110	5	-1.08	15034702170	1470113	52.38	10370	10500	9910	13270	7150	10210	10226.90	10.35	0	-139174	11583	10896	10553	9866	9523	10725	9695	538	3060	500	7350	10	1	107651777	10873	-171.19	4.45	12	1.37	-59.00	2272.00	24361	20240326	-58.54	7700	20240520	31.17	24361	-58.54	20240326	7700	31.17	20240520	25000	-59.60	20240326	7700	31.17	20240520	0.19	N	067630	500	538 억		11143622	N	N	3153	N	00	N
7	20240531	110634	57	100.00	KSQ150		제약	N	N	N	N		N	10050	-160	5	-1.57	13660444840	1334043	47.53	10370	10500	9910	13270	7150	10210	10239.88	10.35	0	-135368	11583	10896	10553	9866	9523	10725	9695	538	3060	500	7350	10	1	107651777	10819	-170.34	4.42	12	1.24	-59.00	2272.00	24361	20240326	-58.75	7700	20240520	30.52	24361	-58.75	20240326	7700	30.52	20240520	25000	-59.80	20240326	7700	30.52	20240520	0.19	N	067630	500	538 억		11143622	N	N	3153	N	00	N
8	20240531	100636	57	100.00	KSQ150		제약	N	N	N	N		N	10200	-10	5	-0.10	8984096020	869769	30.99	10370	10500	10170	13270	7150	10210	10329.29	10.35	0	-138223	11583	10896	10553	9866	9523	10725	9695	538	3060	500	7350	10	1	107651777	10980	-172.88	4.49	12	0.81	-59.00	2272.00	24361	20240326	-58.13	7700	20240520	32.47	24361	-58.13	20240326	7700	32.47	20240520	25000	-59.20	20240326	7700	32.47	20240520	0.19	N	067630	500	538 억		11143622	N	N	3153	N	00	N
9	20240531	090632	57	100.00	KSQ150		제약	N	N	N	N		N	10310	100	2	0.98	1280457570	123672	4.41	10370	10470	10270	13270	7150	10210	10353.66	10.35	0	-49886	11583	10896	10553	9866	9523	10725	9695	538	3060	500	7350	10	1	107651777	11099	-174.75	4.54	12	0.11	-59.00	2272.00	24361	20240326	-57.68	7700	20240520	33.90	24361	-57.68	20240326	7700	33.90	20240520	25000	-58.76	20240326	7700	33.90	20240520	0.19	N	067630	500	538 억		11143622	N	N	3153	N	00	N
10	20240530	160630	57	100.00	KSQ150		제약	N	N	N	N		N	10210	-540	5	-5.02	29627286210	2770480	60.23	10690	11240	10210	13970	7530	10750	10694.67	10.19	0	190555	11623	11186	10493	10056	9363	11405	10275	538	3220	500	7740	10	1	107644871	10991	-173.05	4.49	12	2.57	-59.00	2272.00	24361	20240326	-58.09	7700	20240520	32.60	24361	-58.09	20240326	7700	32.60	20240520	25000	-59.16	20240326	7700	32.60	20240520	0.19	N	067630	500	538 억		10972978	N	N	3153	N	00	N
11	20240530	150631	57	100.00	KSQ150		제약	N	N	N	N		N	10330	-420	5	-3.91	27772741400	2589797	56.30	10690	11240	10320	13970	7530	10750	10723.90	10.19	0	114315	11623	11186	10493	10056	9363	11405	10275	538	3220	500	7740	10	1	107644871	11120	-175.08	4.55	12	2.41	-59.00	2272.00	24361	20240326	-57.60	7700	20240520	34.16	24361	-57.60	20240326	7700	34.16	20240520	25000	-58.68	20240326	7700	34.16	20240520	0.19	N	067630	500	538 억		10972978	N	N	56313	N	00	N
12	20240530	140631	57	100.00	KSQ150		제약	N	N	N	N		N	10560	-190	5	-1.77	24266496070	2252853	48.98	10690	11240	10450	13970	7530	10750	10771.45	10.19	0	36651	11623	11186	10493	10056	9363	11405	10275	538	3220	500	7740	10	1	107644871	11367	-178.98	4.65	12	2.09	-59.00	2272.00	24361	20240326	-56.65	7700	20240520	37.14	24361	-56.65	20240326	7700	37.14	20240520	25000	-57.76	20240326	7700	37.14	20240520	0.19	N	067630	500	538 억		10972978	N	N	56313	N	00	N
13	20240530	130632	57	100.00	KSQ150		제약	N	N	N	N		N	10640	-110	5	-1.02	21429764310	1983180	43.11	10690	11240	10500	13970	7530	10750	10805.77	10.19	0	-36888	11623	11186	10493	10056	9363	11405	10275	538	3220	500	7740	10	1	107644871	11453	-180.34	4.68	12	1.84	-59.00	2272.00	24361	20240326	-56.32	7700	20240520	38.18	24361	-56.32	20240326	7700	38.18	20240520	25000	-57.44	20240326	7700	38.18	20240520	0.19	N	067630	500	538 억		10972978	N	N	56313	N	00	N
14	20240530	120631	57	100.00	KSQ150		제약	N	N	N	N		N	10650	-100	5	-0.93	19713177940	1821407	39.60	10690	11240	10500	13970	7530	10750	10823.06	10.19	0	-65981	11623	11186	10493	10056	9363	11405	10275	538	3220	500	7740	10	1	107644871	11464	-180.51	4.69	12	1.69	-59.00	2272.00	24361	20240326	-56.28	7700	20240520	38.31	24361	-56.28	20240326	7700	38.31	20240520	25000	-57.40	20240326	7700	38.31	20240520	0.19	N	067630	500	538 억		10972978	N	N	56313	N	00	N
15	20240530	110631	57	100.00	KSQ150		제약	N	N	N	N		N	10790	40	2	0.37	18040445040	1664981	36.20	10690	11240	10500	13970	7530	10750	10835.25	10.19	0	-57362	11623	11186	10493	10056	9363	11405	10275	538	3220	500	7740	10	1	107644871	11615	-182.88	4.75	12	1.55	-59.00	2272.00	24361	20240326	-55.71	7700	20240520	40.13	24361	-55.71	20240326	7700	40.13	20240520	25000	-56.84	20240326	7700	40.13	20240520	0.19	N	067630	500	538 억		10972978	N	N	56313	N	00	N
16	20240530	100632	57	100.00	KSQ150		제약	N	N	N	N		N	10840	90	2	0.84	12771540430	1172717	25.49	10690	11240	10600	13970	7530	10750	10890.60	10.19	0	-86186	11623	11186	10493	10056	9363	11405	10275	538	3220	500	7740	10	1	107644871	11669	-183.73	4.77	12	1.09	-59.00	2272.00	24361	20240326	-55.50	7700	20240520	40.78	24361	-55.50	20240326	7700	40.78	20240520	25000	-56.64	20240326	7700	40.78	20240520	0.19	N	067630	500	538 억		10972978	N	N	56313	N	00	N
17	20240530	090632	57	100.00	KSQ150		제약	N	N	N	N		N	10640	-110	5	-1.02	2194957180	204245	4.44	10690	10920	10600	13970	7530	10750	10746.68	10.19	0	-36198	11623	11186	10493	10056	9363	11405	10275	538	3220	500	7740	10	1	107644871	11453	-180.34	4.68	12	0.19	-59.00	2272.00	24361	20240326	-56.32	7700	20240520	38.18	24361	-56.32	20240326	7700	38.18	20240520	25000	-57.44	20240326	7700	38.18	20240520	0.19	N	067630	500	538 억		10972978	N	N	56313	N	00	N
18	20240529	160626	57	100.00	KSQ150		제약	N	N	N	N		N	10750	730	2	7.29	47892281610	4577249	54.82	9940	10930	9800	13020	7020	10020	10462.91	9.96	0	201393	11826	10922	9996	9092	8166	11375	9545	538	3000	500	7210	10	1	107644871	11572	-182.20	4.73	12	4.25	-59.00	2272.00	24361	20240326	-55.87	7700	20240520	39.61	24361	-55.87	20240326	7700	39.61	20240520	25000	-57.00	20240326	7700	39.61	20240520	0.19	N	067630	500	538 억		10725411	N	N	56313	N	00	N
19	20240529	150625	57	100.00	KSQ150		제약	N	N	N	N		N	10680	660	2	6.59	46591980270	4455915	53.37	9940	10930	9800	13020	7020	10020	10456.23	9.96	0	174071	11826	10922	9996	9092	8166	11375	9545	538	3000	500	7210	10	1	107644871	11496	-181.02	4.70	12	4.14	-59.00	2272.00	24361	20240326	-56.16	7700	20240520	38.70	24361	-56.16	20240326	7700	38.70	20240520	25000	-57.28	20240326	7700	38.70	20240520	0.19	N	067630	500	538 억		10725411	N	N	1076	N	00	N
20	20240529	140625	57	100.00	KSQ150		제약	N	N	N	N		N	10640	620	2	6.19	42191569580	4044535	48.44	9940	10930	9800	13020	7020	10020	10431.77	9.96	0	157049	11826	10922	9996	9092	8166	11375	9545	538	3000	500	7210	10	1	107644871	11453	-180.34	4.68	12	3.76	-59.00	2272.00	24361	20240326	-56.32	7700	20240520	38.18	24361	-56.32	20240326	7700	38.18	20240520	25000	-57.44	20240326	7700	38.18	20240520	0.19	N	067630	500	538 억		10725411	N	N	1076	N	00	N
21	20240529	130627	57	100.00	KSQ150		제약	N	N	N	N		N	10560	540	2	5.39	39761310530	3815059	45.70	9940	10930	9800	13020	7020	10020	10422.22	9.96	0	110068	11826	10922	9996	9092	8166	11375	9545	538	3000	500	7210	10	1	107644871	11367	-178.98	4.65	12	3.54	-59.00	2272.00	24361	20240326	-56.65	7700	20240520	37.14	24361	-56.65	20240326	7700	37.14	20240520	25000	-57.76	20240326	7700	37.14	20240520	0.19	N	067630	500	538 억		10725411	N	N	1076	N	00	N
22	20240529	120630	57	100.00	KSQ150		제약	N	N	N	N		N	10660	640	2	6.39	36541357340	3511506	42.06	9940	10930	9800	13020	7020	10020	10406.20	9.96	0	34538	11826	10922	9996	9092	8166	11375	9545	538	3000	500	7210	10	1	107644871	11475	-180.68	4.69	12	3.26	-59.00	2272.00	24361	20240326	-56.24	7700	20240520	38.44	24361	-56.24	20240326	7700	38.44	20240520	25000	-57.36	20240326	7700	38.44	20240520	0.19	N	067630	500	538 억		10725411	N	N	1076	N	00	N
23	20240529	110627	57	100.00	KSQ150		제약	N	N	N	N		N	10430	410	2	4.09	23668196770	2313288	27.71	9940	10620	9800	13020	7020	10020	10231.43	9.96	0	108012	11826	10922	9996	9092	8166	11375	9545	538	3000	500	7210	10	1	107644871	11227	-176.78	4.59	12	2.15	-59.00	2272.00	24361	20240326	-57.19	7700	20240520	35.45	24361	-57.19	20240326	7700	35.45	20240520	25000	-58.28	20240326	7700	35.45	20240520	0.19	N	067630	500	538 억		10725411	N	N	1076	N	00	N
24	20240529	100626	57	100.00	KSQ150		제약	N	N	N	N		N	10300	280	2	2.79	14717049670	1451968	17.39	9940	10370	9800	13020	7020	10020	10135.95	9.96	0	68959	11826	10922	9996	9092	8166	11375	9545	538	3000	500	7210	10	1	107644871	11087	-174.58	4.53	12	1.35	-59.00	2272.00	24361	20240326	-57.72	7700	20240520	33.77	24361	-57.72	20240326	7700	33.77	20240520	25000	-58.80	20240326	7700	33.77	20240520	0.19	N	067630	500	538 억		10725411	N	N	1076	N	00	N
25	20240529	090622	57	100.00	KSQ150		제약	N	N	N	N		N	10020	0	3	0.00	3720066160	368888	4.42	9940	10340	9800	13020	7020	10020	10084.58	9.96	0	-4901	11826	10922	9996	9092	8166	11375	9545	538	3000	500	7210	10	1	107644871	10786	-169.83	4.41	12	0.34	-59.00	2272.00	24361	20240326	-58.87	7700	20240520	30.13	24361	-58.87	20240326	7700	30.13	20240520	25000	-59.92	20240326	7700	30.13	20240520	0.19	N	067630	500	538 억		10725411	N	N	1076	N	00	N
26	20240528	160622	57	100.00	KSQ150		제약	N	N	N	N		N	10020	840	2	9.15	82032858150	8289249	299.26	9200	10900	9070	11930	6430	9180	9896.13	10.57	0	-633167	9540	9360	9020	8840	8500	9450	8930	538	2750	500	6600	10	1	107644871	10786	-169.83	4.41	12	7.70	-59.00	2272.00	24361	20240326	-58.87	7700	20240520	30.13	24361	-58.87	20240326	7700	30.13	20240520	25000	-59.92	20240326	7700	30.13	20240520	0.19	N	067630	500	538 억		11376012	N	N	1076	N	00	N
27	20240528	150625	57	100.00	KSQ150		제약	N	N	N	N		N	10020	840	2	9.15	80190306280	8105128	292.61	9200	10900	9070	11930	6430	9180	9893.78	10.57	0	-669617	9540	9360	9020	8840	8500	9450	8930	538	2750	500	6600	10	1	107644871	10786	-169.83	4.41	12	7.53	-59.00	2272.00	24361	20240326	-58.87	7700	20240520	30.13	24361	-58.87	20240326	7700	30.13	20240520	25000	-59.92	20240326	7700	30.13	20240520	0.19	N	067630	500	538 억		11376012	N	N	1777	N	00	N
28	20240528	140625	57	100.00	KSQ150		제약	N	N	N	N		N	9880	700	2	7.63	75093996890	7593037	274.12	9200	10900	9070	11930	6430	9180	9889.85	10.57	0	-650308	9540	9360	9020	8840	8500	9450	8930	538	2750	500	6600	10	1	107644871	10635	-167.46	4.35	12	7.05	-59.00	2272.00	24361	20240326	-59.44	7700	20240520	28.31	24361	-59.44	20240326	7700	28.31	20240520	25000	-60.48	20240326	7700	28.31	20240520	0.19	N	067630	500	538 억		11376012	N	N	1777	N	00	N
29	20240528	130623	57	100.00	KSQ150		제약	N	N	N	N		N	10010	830	2	9.04	66304927270	6703046	241.99	9200	10900	9070	11930	6430	9180	9891.77	10.57	0	-703205	9540	9360	9020	8840	8500	9450	8930	538	2750	500	6600	10	1	107644871	10775	-169.66	4.41	12	6.23	-59.00	2272.00	24361	20240326	-58.91	7700	20240520	30.00	24361	-58.91	20240326	7700	30.00	20240520	25000	-59.96	20240326	7700	30.00	20240520	0.19	N	067630	500	538 억		11376012	N	N	1777	N	00	N
30	20240528	120623	57	100.00	KSQ150		제약	N	N	N	N		N	9910	730	2	7.95	33314519230	3481574	125.69	9200	10100	9070	11930	6430	9180	9568.82	10.57	0	-271731	9540	9360	9020	8840	8500	9450	8930	538	2750	500	6600	10	1	107644871	10668	-167.97	4.36	12	3.23	-59.00	2272.00	24361	20240326	-59.32	7700	20240520	28.70	24361	-59.32	20240326	7700	28.70	20240520	25000	-60.36	20240326	7700	28.70	20240520	0.19	N	067630	500	538 억		11376012	N	N	1777	N	00	N
31	20240528	110608	57	100.00	KSQ150		제약	N	N	N	N		N	9610	430	2	4.68	20593672630	2190986	79.10	9200	9700	9070	11930	6430	9180	9399.28	10.57	0	-53803	9540	9360	9020	8840	8500	9450	8930	538	2750	500	6600	10	1	107644871	10345	-162.88	4.23	12	2.04	-59.00	2272.00	24361	20240326	-60.55	7700	20240520	24.81	24361	-60.55	20240326	7700	24.81	20240520	25000	-61.56	20240326	7700	24.81	20240520	0.19	N	067630	500	538 억		11376012	N	N	1777	N	00	N
32	20240528	100623	57	100.00	KSQ150		제약	N	N	N	N		N	9380	200	2	2.18	13774515610	1475212	53.26	9200	9500	9070	11930	6430	9180	9337.32	10.57	0	-46529	9540	9360	9020	8840	8500	9450	8930	538	2750	500	6600	10	1	107644871	10097	-158.98	4.13	12	1.37	-59.00	2272.00	24361	20240326	-61.50	7700	20240520	21.82	24361	-61.50	20240326	7700	21.82	20240520	25000	-62.48	20240326	7700	21.82	20240520	0.19	N	067630	500	538 억		11376012	N	N	1777	N	00	N
33	20240528	090625	57	100.00	KSQ150		제약	N	N	N	N		N	9110	-70	5	-0.76	1895958980	207055	7.48	9200	9250	9070	11930	6430	9180	9156.78	10.57	0	-34917	9540	9360	9020	8840	8500	9450	8930	538	2750	500	6600	10	1	107644871	9806	-154.41	4.01	12	0.19	-59.00	2272.00	24361	20240326	-62.60	7700	20240520	18.31	24361	-62.60	20240326	7700	18.31	20240520	25000	-63.56	20240326	7700	18.31	20240520	0.19	N	067630	500	538 억		11376012	N	N	1777	N	00	N
34	20240527	160613	57	100.00	KSQ150		제약	N	N	N	N		N	9180	470	2	5.40	24586288520	2744545	135.99	8890	9200	8680	11320	6100	8710	8958.18	10.35	0	263759	9056	8882	8706	8532	8356	8970	8620	538	2610	500	6270	10	1	107644871	9882	-155.59	4.04	12	2.55	-59.00	2272.00	24361	20240326	-62.32	7700	20240520	19.22	24361	-62.32	20240326	7700	19.22	20240520	25000	-63.28	20240326	7700	19.22	20240520	0.20	N	067630	500	538 억		11143790	N	N	1777	N	00	N
35	20240527	150624	57	100.00	KSQ150		제약	N	N	N	N		N	9160	450	2	5.17	22629304440	2530382	125.38	8890	9200	8680	11320	6100	8710	8943.21	10.35	0	238566	9056	8882	8706	8532	8356	8970	8620	538	2610	500	6270	10	1	107644871	9860	-155.25	4.03	12	2.35	-59.00	2272.00	24361	20240326	-62.40	7700	20240520	18.96	24361	-62.40	20240326	7700	18.96	20240520	25000	-63.36	20240326	7700	18.96	20240520	0.20	N	067630	500	538 억		11143790	N	N	1115	N	00	N
36	20240527	140622	57	100.00	KSQ150		제약	N	N	N	N		N	8990	280	2	3.21	18918192120	2121691	105.13	8890	9070	8680	11320	6100	8710	8916.74	10.35	0	193952	9056	8882	8706	8532	8356	8970	8620	538	2610	500	6270	10	1	107644871	9677	-152.37	3.96	12	1.97	-59.00	2272.00	24361	20240326	-63.10	7700	20240520	16.75	24361	-63.10	20240326	7700	16.75	20240520	25000	-64.04	20240326	7700	16.75	20240520	0.20	N	067630	500	538 억		11143790	N	N	1115	N	00	N
37	20240527	130621	57	100.00	KSQ150		제약	N	N	N	N		N	9010	300	2	3.44	16948284380	1902514	94.27	8890	9070	8680	11320	6100	8710	8908.56	10.35	0	230975	9056	8882	8706	8532	8356	8970	8620	538	2610	500	6270	10	1	107644871	9699	-152.71	3.97	12	1.77	-59.00	2272.00	24361	20240326	-63.01	7700	20240520	17.01	24361	-63.01	20240326	7700	17.01	20240520	25000	-63.96	20240326	7700	17.01	20240520	0.20	N	067630	500	538 억		11143790	N	N	1115	N	00	N
38	20240527	120622	57	100.00	KSQ150		제약	N	N	N	N		N	9050	340	2	3.90	14785736620	1661572	82.33	8890	9060	8680	11320	6100	8710	8898.85	10.35	0	230340	9056	8882	8706	8532	8356	8970	8620	538	2610	500	6270	10	1	107644871	9742	-153.39	3.98	12	1.54	-59.00	2272.00	24361	20240326	-62.85	7700	20240520	17.53	24361	-62.85	20240326	7700	17.53	20240520	25000	-63.80	20240326	7700	17.53	20240520	0.20	N	067630	500	538 억		11143790	N	N	1115	N	00	N
39	20240527	110622	57	100.00	KSQ150		제약	N	N	N	N		N	8870	160	2	1.84	11089285310	1249436	61.91	8890	9020	8680	11320	6100	8710	8875.68	10.35	0	165697	9056	8882	8706	8532	8356	8970	8620	538	2610	500	6270	10	1	107644871	9548	-150.34	3.90	12	1.16	-59.00	2272.00	24361	20240326	-63.59	7700	20240520	15.19	24361	-63.59	20240326	7700	15.19	20240520	25000	-64.52	20240326	7700	15.19	20240520	0.20	N	067630	500	538 억		11143790	N	N	1115	N	00	N
40	20240527	100620	57	100.00	KSQ150		제약	N	N	N	N		N	8850	140	2	1.61	9423057530	1061312	52.59	8890	9020	8680	11320	6100	8710	8878.98	10.35	0	130177	9056	8882	8706	8532	8356	8970	8620	538	2610	500	6270	10	1	107644871	9527	-150.00	3.90	12	0.99	-59.00	2272.00	24361	20240326	-63.67	7700	20240520	14.94	24361	-63.67	20240326	7700	14.94	20240520	25000	-64.60	20240326	7700	14.94	20240520	0.20	N	067630	500	538 억		11143790	N	N	1115	N	00	N
41	20240527	090621	57	100.00	KSQ150		제약	N	N	N	N		N	8750	40	2	0.46	1822102450	207322	10.27	8890	8940	8680	11320	6100	8710	8789.47	10.35	0	-16320	9056	8882	8706	8532	8356	8970	8620	538	2610	500	6270	10	1	107644871	9419	-148.31	3.85	12	0.19	-59.00	2272.00	24361	20240326	-64.08	7700	20240520	13.64	24361	-64.08	20240326	7700	13.64	20240520	25000	-65.00	20240326	7700	13.64	20240520	0.20	N	067630	500	538 억		11143790	N	N	1115	N	00	N
42	20240524	160550	57	100.00	KSQ150		제약	N	N	N	N		N	8710	-50	5	-0.57	17282527210	1986665	45.00	8530	8880	8530	11380	6140	8760	8699.22	10.46	0	-117173	9946	9352	9036	8442	8126	9215	8305	538	2620	500	6300	10	1	107644871	9376	-147.63	3.83	12	1.85	-59.00	2272.00	24361	20240326	-64.25	7700	20240520	13.12	24361	-64.25	20240326	7700	13.12	20240520	25000	-65.16	20240326	7700	13.12	20240520	0.20	N	067630	500	538 억		11263516	N	N	1115	N	00	N
43	20240524	150550	57	100.00	KSQ150		제약	N	N	N	N		N	8740	-20	5	-0.23	15905089520	1828703	41.42	8530	8880	8530	11380	6140	8760	8697.45	10.46	0	-64513	9946	9352	9036	8442	8126	9215	8305	538	2620	500	6300	10	1	107644871	9408	-148.14	3.85	12	1.70	-59.00	2272.00	24361	20240326	-64.12	7700	20240520	13.51	24361	-64.12	20240326	7700	13.51	20240520	25000	-65.04	20240326	7700	13.51	20240520	0.20	N	067630	500	538 억		11263516	N	N	909	N	00	N
44	20240524	140553	57	100.00	KSQ150		제약	N	N	N	N		N	8660	-100	5	-1.14	13303830480	1529933	34.66	8530	8880	8530	11380	6140	8760	8695.67	10.46	0	-36178	9946	9352	9036	8442	8126	9215	8305	538	2620	500	6300	10	1	107644871	9322	-146.78	3.81	12	1.42	-59.00	2272.00	24361	20240326	-64.45	7700	20240520	12.47	24361	-64.45	20240326	7700	12.47	20240520	25000	-65.36	20240326	7700	12.47	20240520	0.20	N	067630	500	538 억		11263516	N	N	909	N	00	N
45	20240524	130551	57	100.00	KSQ150		제약	N	N	N	N		N	8620	-140	5	-1.60	10897044810	1252294	28.37	8530	8880	8530	11380	6140	8760	8701.64	10.46	0	-49677	9946	9352	9036	8442	8126	9215	8305	538	2620	500	6300	10	1	107644871	9279	-146.10	3.79	12	1.16	-59.00	2272.00	24361	20240326	-64.62	7700	20240520	11.95	24361	-64.62	20240326	7700	11.95	20240520	25000	-65.52	20240326	7700	11.95	20240520	0.20	N	067630	500	538 억		11263516	N	N	909	N	00	N
46	20240524	120551	57	100.00	KSQ150		제약	N	N	N	N		N	8750	-10	5	-0.11	8975065920	1030144	23.34	8530	8880	8530	11380	6140	8760	8712.41	10.46	0	-14082	9946	9352	9036	8442	8126	9215	8305	538	2620	500	6300	10	1	107644871	9419	-148.31	3.85	12	0.96	-59.00	2272.00	24361	20240326	-64.08	7700	20240520	13.64	24361	-64.08	20240326	7700	13.64	20240520	25000	-65.00	20240326	7700	13.64	20240520	0.20	N	067630	500	538 억		11263516	N	N	909	N	00	N
47	20240524	110550	57	100.00	KSQ150		제약	N	N	N	N		N	8720	-40	5	-0.46	7318647440	839930	19.03	8530	8880	8530	11380	6140	8760	8713.37	10.46	0	-17624	9946	9352	9036	8442	8126	9215	8305	538	2620	500	6300	10	1	107644871	9387	-147.80	3.84	12	0.78	-59.00	2272.00	24361	20240326	-64.21	7700	20240520	13.25	24361	-64.21	20240326	7700	13.25	20240520	25000	-65.12	20240326	7700	13.25	20240520	0.20	N	067630	500	538 억		11263516	N	N	909	N	00	N
48	20240524	100554	57	100.00	KSQ150		제약	N	N	N	N		N	8630	-130	5	-1.48	4540101210	521262	11.81	8530	8880	8530	11380	6140	8760	8709.77	10.46	0	-37262	9946	9352	9036	8442	8126	9215	8305	538	2620	500	6300	10	1	107644871	9290	-146.27	3.80	12	0.48	-59.00	2272.00	24361	20240326	-64.57	7700	20240520	12.08	24361	-64.57	20240326	7700	12.08	20240520	25000	-65.48	20240326	7700	12.08	20240520	0.20	N	067630	500	538 억		11263516	N	N	909	N	00	N
49	20240524	090551	57	100.00	KSQ150		제약	N	N	N	N		N	8790	30	2	0.34	1561923640	178434	4.04	8530	8880	8530	11380	6140	8760	8753.49	10.46	0	38693	9946	9352	9036	8442	8126	9215	8305	538	2620	500	6300	10	1	107644871	9462	-148.98	3.87	12	0.17	-59.00	2272.00	24361	20240326	-63.92	7700	20240520	14.16	24361	-63.92	20240326	7700	14.16	20240520	25000	-64.84	20240326	7700	14.16	20240520	0.20	N	067630	500	538 억		11263516	N	N	909	N	00	N
50	20240523	160548	57	100.00	KSQ150		제약	N	N	N	N		N	8760	0	3	0.00	39833942240	4372949	208.97	8760	9630	8720	11380	6140	8760	9109.87	10.59	0	-118842	9093	8926	8723	8556	8353	8825	8455	538	2620	500	6300	10	1	107644871	9430	-148.47	3.86	12	4.06	-59.00	2272.00	24361	20240326	-64.04	7700	20240520	13.77	24361	-64.04	20240326	7700	13.77	20240520	25000	-64.96	20240326	7700	13.77	20240520	0.20	N	067630	500	538 억		11396904	N	N	909	N	00	N
51	20240523	150553	57	100.00	KSQ150		제약	N	N	N	N		N	8880	120	2	1.37	38226283910	4190180	200.23	8760	9630	8720	11380	6140	8760	9123.14	10.59	0	-140149	9093	8926	8723	8556	8353	8825	8455	538	2620	500	6300	10	1	107644871	9559	-150.51	3.91	12	3.89	-59.00	2272.00	24361	20240326	-63.55	7700	20240520	15.32	24361	-63.55	20240326	7700	15.32	20240520	25000	-64.48	20240326	7700	15.32	20240520	0.20	N	067630	500	538 억		11396904	N	N	1592	N	00	N
52	20240523	140554	57	100.00	KSQ150		제약	N	N	N	N		N	8910	150	2	1.71	35990254200	3938805	188.22	8760	9630	8720	11380	6140	8760	9137.70	10.59	0	-152453	9093	8926	8723	8556	8353	8825	8455	538	2620	500	6300	10	1	107644871	9591	-151.02	3.92	12	3.66	-59.00	2272.00	24361	20240326	-63.43	7700	20240520	15.71	24361	-63.43	20240326	7700	15.71	20240520	25000	-64.36	20240326	7700	15.71	20240520	0.20	N	067630	500	538 억		11396904	N	N	1592	N	00	N
53	20240523	130551	57	100.00	KSQ150		제약	N	N	N	N		N	8960	200	2	2.28	34413702500	3762208	179.78	8760	9630	8720	11380	6140	8760	9147.59	10.59	0	-134406	9093	8926	8723	8556	8353	8825	8455	538	2620	500	6300	10	1	107644871	9645	-151.86	3.94	12	3.50	-59.00	2272.00	24361	20240326	-63.22	7700	20240520	16.36	24361	-63.22	20240326	7700	16.36	20240520	25000	-64.16	20240326	7700	16.36	20240520	0.20	N	067630	500	538 억		11396904	N	N	1592	N	00	N
54	20240523	120548	57	100.00	KSQ150		제약	N	N	N	N		N	8980	220	2	2.51	33308074440	3638842	173.89	8760	9630	8720	11380	6140	8760	9153.88	10.59	0	-126977	9093	8926	8723	8556	8353	8825	8455	538	2620	500	6300	10	1	107644871	9667	-152.20	3.95	12	3.38	-59.00	2272.00	24361	20240326	-63.14	7700	20240520	16.62	24361	-63.14	20240326	7700	16.62	20240520	25000	-64.08	20240326	7700	16.62	20240520	0.20	N	067630	500	538 억		11396904	N	N	1592	N	00	N
55	20240523	110547	57	100.00	KSQ150		제약	N	N	N	N		N	9010	250	2	2.85	29722150950	3237349	154.70	8760	9630	8720	11380	6140	8760	9181.49	10.59	0	-66016	9093	8926	8723	8556	8353	8825	8455	538	2620	500	6300	10	1	107644871	9699	-152.71	3.97	12	3.01	-59.00	2272.00	24361	20240326	-63.01	7700	20240520	17.01	24361	-63.01	20240326	7700	17.01	20240520	25000	-63.96	20240326	7700	17.01	20240520	0.20	N	067630	500	538 억		11396904	N	N	1592	N	00	N
56	20240523	100549	57	100.00	KSQ150		제약	N	N	N	N		N	9160	400	2	4.57	24482178710	2657242	126.98	8760	9630	8720	11380	6140	8760	9214.00	10.59	0	-41186	9093	8926	8723	8556	8353	8825	8455	538	2620	500	6300	10	1	107644871	9860	-155.25	4.03	12	2.47	-59.00	2272.00	24361	20240326	-62.40	7700	20240520	18.96	24361	-62.40	20240326	7700	18.96	20240520	25000	-63.36	20240326	7700	18.96	20240520	0.20	N	067630	500	538 억		11396904	N	N	1592	N	00	N
57	20240523	090551	57	100.00	KSQ150		제약	N	N	N	N		N	9040	280	2	3.20	2755561230	309098	14.77	8760	9070	8720	11380	6140	8760	8916.70	10.59	0	76892	9093	8926	8723	8556	8353	8825	8455	538	2620	500	6300	10	1	107644871	9731	-153.22	3.98	12	0.29	-59.00	2272.00	24361	20240326	-62.89	7700	20240520	17.40	24361	-62.89	20240326	7700	17.40	20240520	25000	-63.84	20240326	7700	17.40	20240520	0.20	N	067630	500	538 억		11396904	N	N	1592	N	00	N
58	20240522	160543	57	100.00	KSQ150		제약	N	N	N	N		N	8760	10	2	0.11	17808462700	2047358	29.01	8890	8890	8520	11370	6130	8750	8698.13	10.42	0	151926	9290	9020	8730	8460	8170	8875	8315	538	2620	500	6300	10	1	107644871	9430	-148.47	3.86	12	1.90	-59.00	2272.00	24361	20240326	-64.04	7700	20240520	13.77	24361	-64.04	20240326	7700	13.77	20240520	25000	-64.96	20240326	7700	13.77	20240520	0.35	N	067630	500	538 억		11215504	N	N	1592	N	00	N
59	20240522	150547	57	100.00	KSQ150		제약	N	N	N	N		N	8730	-20	5	-0.23	16987069990	1953221	27.68	8890	8890	8520	11370	6130	8750	8696.95	10.42	0	129631	9290	9020	8730	8460	8170	8875	8315	538	2620	500	6300	10	1	107644871	9397	-147.97	3.84	12	1.81	-59.00	2272.00	24361	20240326	-64.16	7700	20240520	13.38	24361	-64.16	20240326	7700	13.38	20240520	25000	-65.08	20240326	7700	13.38	20240520	0.35	N	067630	500	538 억		11215504	N	N	3414	N	00	N
60	20240522	140549	57	100.00	KSQ150		제약	N	N	N	N		N	8680	-70	5	-0.80	14536327510	1672770	23.70	8890	8890	8520	11370	6130	8750	8689.97	10.42	0	66035	9290	9020	8730	8460	8170	8875	8315	538	2620	500	6300	10	1	107644871	9344	-147.12	3.82	12	1.55	-59.00	2272.00	24361	20240326	-64.37	7700	20240520	12.73	24361	-64.37	20240326	7700	12.73	20240520	25000	-65.28	20240326	7700	12.73	20240520	0.35	N	067630	500	538 억		11215504	N	N	3414	N	00	N
61	20240522	130545	57	100.00	KSQ150		제약	N	N	N	N		N	8680	-70	5	-0.80	12963412660	1491258	21.13	8890	8890	8520	11370	6130	8750	8692.94	10.42	0	49017	9290	9020	8730	8460	8170	8875	8315	538	2620	500	6300	10	1	107644871	9344	-147.12	3.82	12	1.39	-59.00	2272.00	24361	20240326	-64.37	7700	20240520	12.73	24361	-64.37	20240326	7700	12.73	20240520	25000	-65.28	20240326	7700	12.73	20240520	0.35	N	067630	500	538 억		11215504	N	N	3414	N	00	N
62	20240522	120543	57	100.00	KSQ150		제약	N	N	N	N		N	8730	-20	5	-0.23	11656977960	1341140	19.00	8890	8890	8520	11370	6130	8750	8691.84	10.42	0	56756	9290	9020	8730	8460	8170	8875	8315	538	2620	500	6300	10	1	107644871	9397	-147.97	3.84	12	1.25	-59.00	2272.00	24361	20240326	-64.16	7700	20240520	13.38	24361	-64.16	20240326	7700	13.38	20240520	25000	-65.08	20240326	7700	13.38	20240520	0.35	N	067630	500	538 억		11215504	N	N	3414	N	00	N
63	20240522	110549	57	100.00	KSQ150		제약	N	N	N	N		N	8750	0	3	0.00	10074213030	1160069	16.44	8890	8890	8520	11370	6130	8750	8684.15	10.42	0	32560	9290	9020	8730	8460	8170	8875	8315	538	2620	500	6300	10	1	107644871	9419	-148.31	3.85	12	1.08	-59.00	2272.00	24361	20240326	-64.08	7700	20240520	13.64	24361	-64.08	20240326	7700	13.64	20240520	25000	-65.00	20240326	7700	13.64	20240520	0.35	N	067630	500	538 억		11215504	N	N	3414	N	00	N
64	20240522	100547	57	100.00	KSQ150		제약	N	N	N	N		N	8590	-160	5	-1.83	7984410730	918776	13.02	8890	8890	8520	11370	6130	8750	8690.27	10.42	0	-56028	9290	9020	8730	8460	8170	8875	8315	538	2620	500	6300	10	1	107644871	9247	-145.59	3.78	12	0.85	-59.00	2272.00	24361	20240326	-64.74	7700	20240520	11.56	24361	-64.74	20240326	7700	11.56	20240520	25000	-65.64	20240326	7700	11.56	20240520	0.35	N	067630	500	538 억		11215504	N	N	3414	N	00	N
65	20240522	090546	57	100.00	KSQ150		제약	N	N	N	N		N	8670	-80	5	-0.91	1801589730	205485	2.91	8890	8890	8670	11370	6130	8750	8767.50	10.42	0	-40063	9290	9020	8730	8460	8170	8875	8315	538	2620	500	6300	10	1	107644871	9333	-146.95	3.82	12	0.19	-59.00	2272.00	24361	20240326	-64.41	7700	20240520	12.60	24361	-64.41	20240326	7700	12.60	20240520	25000	-65.32	20240326	7700	12.60	20240520	0.35	N	067630	500	538 억		11215504	N	N	3414	N	00	N
66	20240521	160541	57	100.00	KSQ150		제약	N	N	N	N		N	8750	120	2	1.39	60971354500	7012891	51.26	8820	9000	8440	11210	6050	8630	8694.08	11.15	0	-775391	9503	9066	8383	7946	7263	9285	8165	538	2580	500	6210	10	1	107644871	9419	-148.31	3.85	12	6.51	-59.00	2272.00	24361	20240326	-64.08	7700	20240520	13.64	24361	-64.08	20240326	7700	13.64	20240520	25000	-65.00	20240326	7700	13.64	20240520	0.35	N	067630	500	538 억		12001080	N	N	3414	N	00	N
67	20240521	150547	57	100.00	KSQ150		제약	N	N	N	N		N	8750	120	2	1.39	59373572040	6830022	49.93	8820	9000	8440	11210	6050	8630	8693.05	11.15	0	-850833	9503	9066	8383	7946	7263	9285	8165	538	2580	500	6210	10	1	107644871	9419	-148.31	3.85	12	6.34	-59.00	2272.00	24361	20240326	-64.08	7700	20240520	13.64	24361	-64.08	20240326	7700	13.64	20240520	25000	-65.00	20240326	7700	13.64	20240520	0.35	N	067630	500	538 억		12001080	N	N	6732	N	00	N
68	20240521	140544	57	100.00	KSQ150		제약	N	N	N	N		N	8670	40	2	0.46	56259632920	6472593	47.31	8820	9000	8440	11210	6050	8630	8692.00	11.15	0	-909689	9503	9066	8383	7946	7263	9285	8165	538	2580	500	6210	10	1	107644871	9333	-146.95	3.82	12	6.01	-59.00	2272.00	24361	20240326	-64.41	7700	20240520	12.60	24361	-64.41	20240326	7700	12.60	20240520	25000	-65.32	20240326	7700	12.60	20240520	0.35	N	067630	500	538 억		12001080	N	N	6732	N	00	N
69	20240521	130545	57	100.00	KSQ150		제약	N	N	N	N		N	8610	-20	5	-0.23	53826190890	6190724	45.25	8820	9000	8440	11210	6050	8630	8694.68	11.15	0	-956122	9503	9066	8383	7946	7263	9285	8165	538	2580	500	6210	10	1	107644871	9268	-145.93	3.79	12	5.75	-59.00	2272.00	24361	20240326	-64.66	7700	20240520	11.82	24361	-64.66	20240326	7700	11.82	20240520	25000	-65.56	20240326	7700	11.82	20240520	0.35	N	067630	500	538 억		12001080	N	N	6732	N	00	N
70	20240521	120546	57	100.00	KSQ150		제약	N	N	N	N		N	8780	150	2	1.74	47398758350	5450192	39.84	8820	9000	8440	11210	6050	8630	8696.74	11.15	0	-937497	9503	9066	8383	7946	7263	9285	8165	538	2580	500	6210	10	1	107644871	9451	-148.81	3.86	12	5.06	-59.00	2272.00	24361	20240326	-63.96	7700	20240520	14.03	24361	-63.96	20240326	7700	14.03	20240520	25000	-64.88	20240326	7700	14.03	20240520	0.35	N	067630	500	538 억		12001080	N	N	6732	N	00	N
71	20240521	110547	57	100.00	KSQ150		제약	N	N	N	N		N	8660	30	2	0.35	32027254380	3704025	27.08	8820	8970	8440	11210	6050	8630	8646.62	11.15	0	-531440	9503	9066	8383	7946	7263	9285	8165	538	2580	500	6210	10	1	107644871	9322	-146.78	3.81	12	3.44	-59.00	2272.00	24361	20240326	-64.45	7700	20240520	12.47	24361	-64.45	20240326	7700	12.47	20240520	25000	-65.36	20240326	7700	12.47	20240520	0.35	N	067630	500	538 억		12001080	N	N	6732	N	00	N
72	20240521	100545	57	100.00	KSQ150		제약	N	N	N	N		N	8530	-100	5	-1.16	24000462450	2773902	20.28	8820	8970	8440	11210	6050	8630	8652.26	11.15	0	-454795	9503	9066	8383	7946	7263	9285	8165	538	2580	500	6210	10	1	107644871	9182	-144.58	3.75	12	2.58	-59.00	2272.00	24361	20240326	-64.99	7700	20240520	10.78	24361	-64.99	20240326	7700	10.78	20240520	25000	-65.88	20240326	7700	10.78	20240520	0.35	N	067630	500	538 억		12001080	N	N	6732	N	00	N
73	20240521	090542	57	100.00	KSQ150		제약	N	N	N	N		N	8720	90	2	1.04	8029534190	916555	6.70	8820	8970	8540	11210	6050	8630	8760.92	11.15	0	-89526	9503	9066	8383	7946	7263	9285	8165	538	2580	500	6210	10	1	107644871	9387	-147.80	3.84	12	0.85	-59.00	2272.00	24361	20240326	-64.21	7700	20240520	13.25	24361	-64.21	20240326	7700	13.25	20240520	25000	-65.12	20240326	7700	13.25	20240520	0.35	N	067630	500	538 억		12001080	N	N	6732	N	00	N
74	20240517	160546	57	100.00	KSQ150		제약	N	N	N	N		N	10020	-4290	4	-29.98	4949184180	493773	22.83	10020	10020	10020	18600	10020	14310	10020.00	9.89	0	42329	16390	15350	14730	13690	13070	15040	13380	538	4290	500	10300	10	1	107644871	10786	-169.83	4.41	12	0.46	-59.00	2272.00	24361	20240326	-58.87	8049	20230906	24.49	24361	-58.87	20240326	9695	3.35	20240116	25000	-59.92	20240326	8260	21.31	20230906	0.36	N	067630	500	538 억		10645654	N	N	1670	N	00	N
75	20240517	150548	57	100.00	KSQ150		제약	N	N	N	N		N	10020	-4290	4	-29.98	4907060100	489569	22.64	10020	10020	10020	18600	10020	14310	10020.00	9.89	0	42193	16390	15350	14730	13690	13070	15040	13380	538	4290	500	10300	10	1	107644871	10786	-169.83	4.41	12	0.45	-59.00	2272.00	24361	20240326	-58.87	8049	20230906	24.49	24361	-58.87	20240326	9695	3.35	20240116	25000	-59.92	20240326	8260	21.31	20230906	0.36	N	067630	500	538 억		10645654	N	N	1670	N	00	N
76	20240517	140542	57	100.00	KSQ150		제약	N	N	N	N		N	10020	-4290	4	-29.98	4767912360	475682	21.99	10020	10020	10020	18600	10020	14310	10020.00	9.89	0	39983	16390	15350	14730	13690	13070	15040	13380	538	4290	500	10300	10	1	107644871	10786	-169.83	4.41	12	0.44	-59.00	2272.00	24361	20240326	-58.87	8049	20230906	24.49	24361	-58.87	20240326	9695	3.35	20240116	25000	-59.92	20240326	8260	21.31	20230906	0.36	N	067630	500	538 억		10645654	N	N	1670	N	00	N
77	20240517	130538	57	100.00	KSQ150		제약	N	N	N	N		N	10020	-4290	4	-29.98	4644135300	463329	21.42	10020	10020	10020	18600	10020	14310	10020.00	9.89	0	38161	16390	15350	14730	13690	13070	15040	13380	538	4290	500	10300	10	1	107644871	10786	-169.83	4.41	12	0.43	-59.00	2272.00	24361	20240326	-58.87	8049	20230906	24.49	24361	-58.87	20240326	9695	3.35	20240116	25000	-59.92	20240326	8260	21.31	20230906	0.36	N	067630	500	538 억		10645654	N	N	1670	N	00	N
78	20240517	120539	57	100.00	KSQ150		제약	N	N	N	N		N	10020	-4290	4	-29.98	4457773320	444730	20.56	10020	10020	10020	18600	10020	14310	10020.00	9.89	0	37258	16390	15350	14730	13690	13070	15040	13380	538	4290	500	10300	10	1	107644871	10786	-169.83	4.41	12	0.41	-59.00	2272.00	24361	20240326	-58.87	8049	20230906	24.49	24361	-58.87	20240326	9695	3.35	20240116	25000	-59.92	20240326	8260	21.31	20230906	0.36	N	067630	500	538 억		10645654	N	N	1670	N	00	N
79	20240517	110540	57	100.00	KSQ150		제약	N	N	N	N		N	10020	-4290	4	-29.98	4314026400	430384	19.90	10020	10020	10020	18600	10020	14310	10020.00	9.89	0	36877	16390	15350	14730	13690	13070	15040	13380	538	4290	500	10300	10	1	107644871	10786	-169.83	4.41	12	0.40	-59.00	2272.00	24361	20240326	-58.87	8049	20230906	24.49	24361	-58.87	20240326	9695	3.35	20240116	25000	-59.92	20240326	8260	21.31	20230906	0.36	N	067630	500	538 억		10645654	N	N	1670	N	00	N
80	20240517	100535	57	100.00	KSQ150		제약	N	N	N	N		N	10020	-4290	4	-29.98	3816012360	380682	17.60	10020	10020	10020	18600	10020	14310	10020.00	9.89	0	35289	16390	15350	14730	13690	13070	15040	13380	538	4290	500	10300	10	1	107644871	10786	-169.83	4.41	12	0.35	-59.00	2272.00	24361	20240326	-58.87	8049	20230906	24.49	24361	-58.87	20240326	9695	3.35	20240116	25000	-59.92	20240326	8260	21.31	20230906	0.36	N	067630	500	538 억		10645654	N	N	1670	N	00	N
81	20240517	090539	57	100.00	KSQ150		제약	N	N	N	N		N	10020	-4290	4	-29.98	1865188500	185989	8.60	10020	10020	10020	18600	10020	14310	10020.00	9.89	0	25944	16390	15350	14730	13690	13070	15040	13380	538	4290	500	10300	10	1	107644871	10786	-169.83	4.41	12	0.17	-59.00	2272.00	24361	20240326	-58.87	8049	20230906	24.49	24361	-58.87	20240326	9695	3.35	20240116	25000	-59.92	20240326	8260	21.31	20230906	0.36	N	067630	500	538 억		10645654	N	N	1670	N	00	N
82	20240516	160535	57	100.00	KSQ150		제약	N	N	N	N		N	14310	-210	5	-1.45	31582036400	2135438	274.52	14840	15770	14110	18870	10170	14520	14790.45	9.82	0	-10626	15766	15142	14806	14182	13846	14975	14015	538	4350	500	10450	10	1	107644871	15404	-242.54	6.30	12	1.98	-59.00	2272.00	24361	20240326	-41.26	8049	20230906	77.79	24361	-41.26	20240326	9695	47.60	20240116	25000	-42.76	20240326	8260	73.24	20230906	0.36	N	067630	500	538 억		10570342	N	N	1114	N	00	N
83	20240516	150534	57	100.00	KSQ150		제약	N	N	N	N		N	14240	-280	5	-1.93	30393240190	2052090	263.80	14840	15770	14110	18870	10170	14520	14810.95	9.82	0	-26515	15766	15142	14806	14182	13846	14975	14015	538	4350	500	10450	10	1	107644871	15329	-241.36	6.27	12	1.91	-59.00	2272.00	24361	20240326	-41.55	8049	20230906	76.92	24361	-41.55	20240326	9695	46.88	20240116	25000	-43.04	20240326	8260	72.40	20230906	0.36	N	067630	500	538 억		10570342	N	N	1081	N	00	N
84	20240516	140539	57	100.00	KSQ150		제약	N	N	N	N		N	14340	-180	5	-1.24	28222752050	1900678	244.34	14840	15770	14110	18870	10170	14520	14848.88	9.82	0	-37746	15766	15142	14806	14182	13846	14975	14015	538	4350	500	10450	10	1	107644871	15436	-243.05	6.31	12	1.77	-59.00	2272.00	24361	20240326	-41.14	8049	20230906	78.16	24361	-41.14	20240326	9695	47.91	20240116	25000	-42.64	20240326	8260	73.61	20230906	0.36	N	067630	500	538 억		10570342	N	N	1081	N	00	N
85	20240516	130537	57	100.00	KSQ150		제약	N	N	N	N		N	14310	-210	5	-1.45	24030666070	1606410	206.51	14840	15770	14280	18870	10170	14520	14959.39	9.82	0	-58969	15766	15142	14806	14182	13846	14975	14015	538	4350	500	10450	10	1	107644871	15404	-242.54	6.30	12	1.49	-59.00	2272.00	24361	20240326	-41.26	8049	20230906	77.79	24361	-41.26	20240326	9695	47.60	20240116	25000	-42.76	20240326	8260	73.24	20230906	0.36	N	067630	500	538 억		10570342	N	N	1081	N	00	N
86	20240516	120534	57	100.00	KSQ150		제약	N	N	N	N		N	14390	-130	5	-0.90	20907640180	1389194	178.58	14840	15770	14390	18870	10170	14520	15050.40	9.82	0	-43343	15766	15142	14806	14182	13846	14975	14015	538	4350	500	10450	10	1	107644871	15490	-243.90	6.33	12	1.29	-59.00	2272.00	24361	20240326	-40.93	8049	20230906	78.78	24361	-40.93	20240326	9695	48.43	20240116	25000	-42.44	20240326	8260	74.21	20230906	0.36	N	067630	500	538 억		10570342	N	N	1081	N	00	N
87	20240516	110533	57	100.00	KSQ150		제약	N	N	N	N		N	14530	10	2	0.07	16916766330	1113356	143.12	14840	15770	14470	18870	10170	14520	15194.72	9.82	0	-21147	15766	15142	14806	14182	13846	14975	14015	538	4350	500	10450	10	1	107644871	15641	-246.27	6.40	12	1.03	-59.00	2272.00	24361	20240326	-40.36	8049	20230906	80.52	24361	-40.36	20240326	9695	49.87	20240116	25000	-41.88	20240326	8260	75.91	20230906	0.36	N	067630	500	538 억		10570342	N	N	1081	N	00	N
88	20240516	100533	57	100.00	KSQ150		제약	N	N	N	N		N	15240	720	2	4.96	11756066930	763720	98.18	14840	15770	14800	18870	10170	14520	15393.79	9.82	0	48968	15766	15142	14806	14182	13846	14975	14015	538	4350	500	10450	10	1	107644871	16405	-258.31	6.71	12	0.71	-59.00	2272.00	24361	20240326	-37.44	8049	20230906	89.34	24361	-37.44	20240326	9695	57.19	20240116	25000	-39.04	20240326	8260	84.50	20230906	0.36	N	067630	500	538 억		10570342	N	N	1081	N	00	N
89	20240516	090535	57	100.00	KSQ150		제약	N	N	N	N		N	15270	750	2	5.17	1553262590	102805	13.22	14840	15290	14800	18870	10170	14520	15111.99	9.82	0	40238	15766	15142	14806	14182	13846	14975	14015	538	4350	500	10450	10	1	107644871	16437	-258.81	6.72	12	0.10	-59.00	2272.00	24361	20240326	-37.32	8049	20230906	89.71	24361	-37.32	20240326	9695	57.50	20240116	25000	-38.92	20240326	8260	84.87	20230906	0.36	N	067630	500	538 억		10570342	N	N	1081	N	00	N
90	20240514	160540	57	100.00	KSQ150		제약	N	N	N	N		N	14520	-180	5	-1.22	11386051550	763856	99.73	14980	15430	14470	19110	10290	14700	14907.50	9.79	0	40163	15586	15142	14906	14462	14226	15025	14345	538	4410	500	10580	10	1	107621909	15627	-246.10	6.39	12	0.71	-59.00	2272.00	24361	20240326	-40.40	8049	20230906	80.40	24361	-40.40	20240326	9695	49.77	20240116	25000	-41.92	20240326	8260	75.79	20230906	0.36	N	067630	500	538 억		10532555	N	N	1081	N	00	N
91	20240514	150543	57	100.00	KSQ150		제약	N	N	N	N		N	14650	-50	5	-0.34	9761606990	652255	85.16	14980	15430	14610	19110	10290	14700	14965.94	9.79	0	42183	15586	15142	14906	14462	14226	15025	14345	538	4410	500	10580	10	1	107621909	15767	-248.31	6.45	12	0.61	-59.00	2272.00	24361	20240326	-39.86	8049	20230906	82.01	24361	-39.86	20240326	9695	51.11	20240116	25000	-41.40	20240326	8260	77.36	20230906	0.36	N	067630	500	538 억		10532555	N	N	656	N	00	N
92	20240514	140541	57	100.00	KSQ150		제약	N	N	N	N		N	14870	170	2	1.16	7311205810	485670	63.41	14980	15430	14800	19110	10290	14700	15053.86	9.79	0	18860	15586	15142	14906	14462	14226	15025	14345	538	4410	500	10580	10	1	107621909	16003	-252.03	6.54	12	0.45	-59.00	2272.00	24361	20240326	-38.96	8049	20230906	84.74	24361	-38.96	20240326	9695	53.38	20240116	25000	-40.52	20240326	8260	80.02	20230906	0.36	N	067630	500	538 억		10532555	N	N	656	N	00	N
93	20240514	130542	57	100.00	KSQ150		제약	N	N	N	N		N	14920	220	2	1.50	6486231710	430230	56.17	14980	15430	14800	19110	10290	14700	15076.20	9.79	0	10731	15586	15142	14906	14462	14226	15025	14345	538	4410	500	10580	10	1	107621909	16057	-252.88	6.57	12	0.40	-59.00	2272.00	24361	20240326	-38.75	8049	20230906	85.36	24361	-38.75	20240326	9695	53.89	20240116	25000	-40.32	20240326	8260	80.63	20230906	0.36	N	067630	500	538 억		10532555	N	N	656	N	00	N
94	20240514	120540	57	100.00	KSQ150		제약	N	N	N	N		N	15050	350	2	2.38	5127303840	338991	44.26	14980	15430	14850	19110	10290	14700	15125.19	9.79	0	12730	15586	15142	14906	14462	14226	15025	14345	538	4410	500	10580	10	1	107621909	16197	-255.08	6.62	12	0.31	-59.00	2272.00	24361	20240326	-38.22	8049	20230906	86.98	24361	-38.22	20240326	9695	55.23	20240116	25000	-39.80	20240326	8260	82.20	20230906	0.36	N	067630	500	538 억		10532555	N	N	656	N	00	N
95	20240514	110540	57	100.00	KSQ150		제약	N	N	N	N		N	15110	410	2	2.79	4609025110	304695	39.78	14980	15430	14850	19110	10290	14700	15126.68	9.79	0	16198	15586	15142	14906	14462	14226	15025	14345	538	4410	500	10580	10	1	107621909	16262	-256.10	6.65	12	0.28	-59.00	2272.00	24361	20240326	-37.97	8049	20230906	87.73	24361	-37.97	20240326	9695	55.85	20240116	25000	-39.56	20240326	8260	82.93	20230906	0.36	N	067630	500	538 억		10532555	N	N	656	N	00	N
96	20240514	100540	57	100.00	KSQ150		제약	N	N	N	N		N	15080	380	2	2.59	3558126520	235341	30.73	14980	15430	14850	19110	10290	14700	15119.03	9.79	0	16765	15586	15142	14906	14462	14226	15025	14345	538	4410	500	10580	10	1	107621909	16229	-255.59	6.64	12	0.22	-59.00	2272.00	24361	20240326	-38.10	8049	20230906	87.35	24361	-38.10	20240326	9695	55.54	20240116	25000	-39.68	20240326	8260	82.57	20230906	0.36	N	067630	500	538 억		10532555	N	N	656	N	00	N
97	20240514	090540	57	100.00	KSQ150		제약	N	N	N	N		N	15380	680	2	4.63	1016198260	66780	8.72	14980	15430	14950	19110	10290	14700	15217.10	9.79	0	11182	15586	15142	14906	14462	14226	15025	14345	538	4410	500	10580	10	1	107621909	16552	-260.68	6.77	12	0.06	-59.00	2272.00	24361	20240326	-36.87	8049	20230906	91.08	24361	-36.87	20240326	9695	58.64	20240116	25000	-38.48	20240326	8260	86.20	20230906	0.36	N	067630	500	538 억		10532555	N	N	656	N	00	N
98	20240513	160539	57	100.00	KSQ150		제약	N	N	N	N		N	14700	-430	5	-2.84	11291794430	753817	86.77	15130	15350	14670	19660	10600	15130	14979.72	9.61	0	186139	16110	15620	15360	14870	14610	15490	14740	538	4530	500	10890	10	1	107621909	15820	-249.15	6.47	12	0.70	-59.00	2272.00	24361	20240326	-39.66	8049	20230906	82.63	24361	-39.66	20240326	9695	51.62	20240116	25000	-41.20	20240326	8260	77.97	20230906	0.36	N	067630	500	538 억		10337734	N	N	656	N	00	N
99	20240513	150541	57	100.00	KSQ150		제약	N	N	N	N		N	14770	-360	5	-2.38	10287231430	685613	78.92	15130	15350	14680	19660	10600	15130	15004.39	9.61	0	168756	16110	15620	15360	14870	14610	15490	14740	538	4530	500	10890	10	1	107621909	15896	-250.34	6.50	12	0.64	-59.00	2272.00	24361	20240326	-39.37	8049	20230906	83.50	24361	-39.37	20240326	9695	52.35	20240116	25000	-40.92	20240326	8260	78.81	20230906	0.36	N	067630	500	538 억		10337734	N	N	743	N	00	N
100	20240513	140540	57	100.00	KSQ150		제약	N	N	N	N		N	14790	-340	5	-2.25	8190737300	543787	62.60	15130	15350	14780	19660	10600	15130	15062.37	9.61	0	115767	16110	15620	15360	14870	14610	15490	14740	538	4530	500	10890	10	1	107621909	15917	-250.68	6.51	12	0.51	-59.00	2272.00	24361	20240326	-39.29	8049	20230906	83.75	24361	-39.29	20240326	9695	52.55	20240116	25000	-40.84	20240326	8260	79.06	20230906	0.36	N	067630	500	538 억		10337734	N	N	743	N	00	N
101	20240513	130534	57	100.00	KSQ150		제약	N	N	N	N		N	14960	-170	5	-1.12	6699286180	443612	51.06	15130	15350	14930	19660	10600	15130	15101.66	9.61	0	111485	16110	15620	15360	14870	14610	15490	14740	538	4530	500	10890	10	1	107621909	16100	-253.56	6.58	12	0.41	-59.00	2272.00	24361	20240326	-38.59	8049	20230906	85.86	24361	-38.59	20240326	9695	54.31	20240116	25000	-40.16	20240326	8260	81.11	20230906	0.36	N	067630	500	538 억		10337734	N	N	743	N	00	N
102	20240513	120540	57	100.00	KSQ150		제약	N	N	N	N		N	15050	-80	5	-0.53	5814466760	384594	44.27	15130	15350	14950	19660	10600	15130	15118.45	9.61	0	103177	16110	15620	15360	14870	14610	15490	14740	538	4530	500	10890	10	1	107621909	16197	-255.08	6.62	12	0.36	-59.00	2272.00	24361	20240326	-38.22	8049	20230906	86.98	24361	-38.22	20240326	9695	55.23	20240116	25000	-39.80	20240326	8260	82.20	20230906	0.36	N	067630	500	538 억		10337734	N	N	743	N	00	N
103	20240513	110538	57	100.00	KSQ150		제약	N	N	N	N		N	15040	-90	5	-0.59	5084919300	336174	38.70	15130	15350	14950	19660	10600	15130	15125.85	9.61	0	91395	16110	15620	15360	14870	14610	15490	14740	538	4530	500	10890	10	1	107621909	16186	-254.92	6.62	12	0.31	-59.00	2272.00	24361	20240326	-38.26	8049	20230906	86.86	24361	-38.26	20240326	9695	55.13	20240116	25000	-39.84	20240326	8260	82.08	20230906	0.36	N	067630	500	538 억		10337734	N	N	743	N	00	N
104	20240513	100539	57	100.00	KSQ150		제약	N	N	N	N		N	15140	10	2	0.07	3718191900	245115	28.22	15130	15350	14980	19660	10600	15130	15169.21	9.61	0	85179	16110	15620	15360	14870	14610	15490	14740	538	4530	500	10890	10	1	107621909	16294	-256.61	6.66	12	0.23	-59.00	2272.00	24361	20240326	-37.85	8049	20230906	88.10	24361	-37.85	20240326	9695	56.16	20240116	25000	-39.44	20240326	8260	83.29	20230906	0.36	N	067630	500	538 억		10337734	N	N	743	N	00	N
105	20240513	090540	57	100.00	KSQ150		제약	N	N	N	N		N	15240	110	2	0.73	1196584090	78938	9.09	15130	15300	14980	19660	10600	15130	15158.62	9.61	0	39326	16110	15620	15360	14870	14610	15490	14740	538	4530	500	10890	10	1	107621909	16402	-258.31	6.71	12	0.07	-59.00	2272.00	24361	20240326	-37.44	8049	20230906	89.34	24361	-37.44	20240326	9695	57.19	20240116	25000	-39.04	20240326	8260	84.50	20230906	0.36	N	067630	500	538 억		10337734	N	N	743	N	00	N
106	20240510	160523	57	100.00	KSQ150		제약	N	N	N	N		N	15130	-640	5	-4.06	13101314860	851781	101.41	15780	15850	15100	20500	11040	15770	15381.48	9.29	0	-60434	16656	16212	15936	15492	15216	16075	15355	538	4730	500	11350	10	1	107621909	16283	-256.44	6.66	12	0.79	-59.00	2272.00	24361	20240326	-37.89	8049	20230906	87.97	24361	-37.89	20240326	9695	56.06	20240116	25000	-39.48	20240326	8260	83.17	20230906	0.36	N	067630	500	538 억		9997731	N	N	743	N	00	N
107	20240510	150529	57	100.00	KSQ150		제약	N	N	N	N		N	15150	-620	5	-3.93	11998474480	778977	92.74	15780	15850	15100	20500	11040	15770	15402.83	9.29	0	-69903	16656	16212	15936	15492	15216	16075	15355	538	4730	500	11350	10	1	107621909	16305	-256.78	6.67	12	0.72	-59.00	2272.00	24361	20240326	-37.81	8049	20230906	88.22	24361	-37.81	20240326	9695	56.27	20240116	25000	-39.40	20240326	8260	83.41	20230906	0.36	N	067630	500	538 억		9997731	N	N	25676	N	00	N
108	20240510	140530	57	100.00	KSQ150		제약	N	N	N	N		N	15270	-500	5	-3.17	9388633060	607311	72.30	15780	15850	15240	20500	11040	15770	15459.32	9.29	0	-38153	16656	16212	15936	15492	15216	16075	15355	538	4730	500	11350	10	1	107621909	16434	-258.81	6.72	12	0.56	-59.00	2272.00	24361	20240326	-37.32	8049	20230906	89.71	24361	-37.32	20240326	9695	57.50	20240116	25000	-38.92	20240326	8260	84.87	20230906	0.36	N	067630	500	538 억		9997731	N	N	25676	N	00	N
109	20240510	130524	57	100.00	KSQ150		제약	N	N	N	N		N	15490	-280	5	-1.78	7872015370	508559	60.55	15780	15850	15310	20500	11040	15770	15479.03	9.29	0	-7587	16656	16212	15936	15492	15216	16075	15355	538	4730	500	11350	10	1	107621909	16671	-262.54	6.82	12	0.47	-59.00	2272.00	24361	20240326	-36.41	8049	20230906	92.45	24361	-36.41	20240326	9695	59.77	20240116	25000	-38.04	20240326	8260	87.53	20230906	0.36	N	067630	500	538 억		9997731	N	N	25676	N	00	N
110	20240510	120523	57	100.00	KSQ150		제약	N	N	N	N		N	15560	-210	5	-1.33	7294880530	471281	56.11	15780	15850	15310	20500	11040	15770	15478.80	9.29	0	-4629	16656	16212	15936	15492	15216	16075	15355	538	4730	500	11350	10	1	107621909	16746	-263.73	6.85	12	0.44	-59.00	2272.00	24361	20240326	-36.13	8049	20230906	93.32	24361	-36.13	20240326	9695	60.50	20240116	25000	-37.76	20240326	8260	88.38	20230906	0.36	N	067630	500	538 억		9997731	N	N	25676	N	00	N
111	20240510	110525	57	100.00	KSQ150		제약	N	N	N	N		N	15430	-340	5	-2.16	6142820860	397161	47.28	15780	15850	15310	20500	11040	15770	15466.78	9.29	0	-8458	16656	16212	15936	15492	15216	16075	15355	538	4730	500	11350	10	1	107621909	16606	-261.53	6.79	12	0.37	-59.00	2272.00	24361	20240326	-36.66	8049	20230906	91.70	24361	-36.66	20240326	9695	59.15	20240116	25000	-38.28	20240326	8260	86.80	20230906	0.36	N	067630	500	538 억		9997731	N	N	25676	N	00	N
112	20240510	100525	57	100.00	KSQ150		제약	N	N	N	N		N	15490	-280	5	-1.78	3696324720	238076	28.34	15780	15850	15430	20500	11040	15770	15525.76	9.29	0	-23627	16656	16212	15936	15492	15216	16075	15355	538	4730	500	11350	10	1	107621909	16671	-262.54	6.82	12	0.22	-59.00	2272.00	24361	20240326	-36.41	8049	20230906	92.45	24361	-36.41	20240326	9695	59.77	20240116	25000	-38.04	20240326	8260	87.53	20230906	0.36	N	067630	500	538 억		9997731	N	N	25676	N	00	N
113	20240510	090526	57	100.00	KSQ150		제약	N	N	N	N		N	15620	-150	5	-0.95	431931220	27531	3.28	15780	15850	15570	20500	11040	15770	15688.73	9.29	0	-12474	16656	16212	15936	15492	15216	16075	15355	538	4730	500	11350	10	1	107621909	16811	-264.75	6.88	12	0.03	-59.00	2272.00	24361	20240326	-35.88	8049	20230906	94.06	24361	-35.88	20240326	9695	61.11	20240116	25000	-37.52	20240326	8260	89.10	20230906	0.36	N	067630	500	538 억		9997731	N	N	25676	N	00	N
114	20240509	160535	57	100.00	KSQ150		제약	N	N	N	N		N	15770	-260	5	-1.62	13298876090	833617	84.42	16150	16380	15660	20800	11230	16030	15953.32	9.21	0	-143575	16556	16293	15864	15601	15172	16078	15386	538	4770	500	11540	10	1	107621909	16972	-267.29	6.94	12	0.77	-59.00	2272.00	24361	20240326	-35.27	8049	20230906	95.92	24361	-35.27	20240326	9695	62.66	20240116	25000	-36.92	20240326	8260	90.92	20230906	0.36	N	067630	500	538 억		9911174	N	N	25676	N	00	N
115	20240509	150537	57	100.00	KSQ150		제약	N	N	N	N		N	15820	-210	5	-1.31	12440885580	779256	78.91	16150	16380	15660	20800	11230	16030	15965.02	9.21	0	-135307	16556	16293	15864	15601	15172	16078	15386	538	4770	500	11540	10	1	107621909	17026	-268.14	6.96	12	0.72	-59.00	2272.00	24361	20240326	-35.06	8049	20230906	96.55	24361	-35.06	20240326	9695	63.18	20240116	25000	-36.72	20240326	8260	91.53	20230906	0.36	N	067630	500	538 억		9911174	N	N	14428	N	00	N
116	20240509	140526	57	100.00	KSQ150		제약	N	N	N	N		N	15890	-140	5	-0.87	11280931470	706084	71.50	16150	16380	15660	20800	11230	16030	15976.70	9.21	0	-126525	16556	16293	15864	15601	15172	16078	15386	538	4770	500	11540	10	1	107621909	17101	-269.32	6.99	12	0.66	-59.00	2272.00	24361	20240326	-34.77	8049	20230906	97.42	24361	-34.77	20240326	9695	63.90	20240116	25000	-36.44	20240326	8260	92.37	20230906	0.36	N	067630	500	538 억		9911174	N	N	14428	N	00	N
117	20240509	130525	57	100.00	KSQ150		제약	N	N	N	N		N	15920	-110	5	-0.69	10332583830	646528	65.47	16150	16380	15660	20800	11230	16030	15981.59	9.21	0	-122284	16556	16293	15864	15601	15172	16078	15386	538	4770	500	11540	10	1	107621909	17133	-269.83	7.01	12	0.60	-59.00	2272.00	24361	20240326	-34.65	8049	20230906	97.79	24361	-34.65	20240326	9695	64.21	20240116	25000	-36.32	20240326	8260	92.74	20230906	0.36	N	067630	500	538 억		9911174	N	N	14428	N	00	N
118	20240509	120527	57	100.00	KSQ150		제약	N	N	N	N		N	16000	-30	5	-0.19	9351368250	584931	59.23	16150	16380	15660	20800	11230	16030	15987.07	9.21	0	-115517	16556	16293	15864	15601	15172	16078	15386	538	4770	500	11540	10	1	107621909	17220	-271.19	7.04	12	0.54	-59.00	2272.00	24361	20240326	-34.32	8049	20230906	98.78	24361	-34.32	20240326	9695	65.03	20240116	25000	-36.00	20240326	8260	93.70	20230906	0.36	N	067630	500	538 억		9911174	N	N	14428	N	00	N
119	20240509	110517	57	100.00	KSQ150		제약	N	N	N	N		N	16140	110	2	0.69	6895291030	433076	43.86	16150	16380	15660	20800	11230	16030	15921.47	9.21	0	-126581	16556	16293	15864	15601	15172	16078	15386	538	4770	500	11540	10	1	107621909	17370	-273.56	7.10	12	0.40	-59.00	2272.00	24361	20240326	-33.75	8049	20230906	100.52	24361	-33.75	20240326	9695	66.48	20240116	25000	-35.44	20240326	8260	95.40	20230906	0.36	N	067630	500	538 억		9911174	N	N	14428	N	00	N
120	20240509	100519	57	100.00	KSQ150		제약	N	N	N	N		N	15790	-240	5	-1.50	4743391390	298727	30.25	16150	16380	15660	20800	11230	16030	15878.30	9.21	0	-134281	16556	16293	15864	15601	15172	16078	15386	538	4770	500	11540	10	1	107621909	16993	-267.63	6.95	12	0.28	-59.00	2272.00	24361	20240326	-35.18	8049	20230906	96.17	24361	-35.18	20240326	9695	62.87	20240116	25000	-36.84	20240326	8260	91.16	20230906	0.36	N	067630	500	538 억		9911174	N	N	14428	N	00	N
121	20240509	090517	57	100.00	KSQ150		제약	N	N	N	N		N	15950	-80	5	-0.50	1177687880	72958	7.39	16150	16380	15930	20800	11230	16030	16143.18	9.21	0	-17093	16556	16293	15864	15601	15172	16078	15386	538	4770	500	11540	10	1	107621909	17166	-270.34	7.02	12	0.07	-59.00	2272.00	24361	20240326	-34.53	8049	20230906	98.16	24361	-34.53	20240326	9695	64.52	20240116	25000	-36.20	20240326	8260	93.10	20230906	0.36	N	067630	500	538 억		9911174	N	N	14428	N	00	N
122	20240508	160515	57	100.00	KSQ150		제약	N	N	N	N		N	16450	200	2	1.23	16026388830	989595	84.50	16490	16550	15840	21100	11380	16250	16194.03	9.19	0	-50263	17763	17006	16593	15836	15423	16800	15630	538	4850	500	11700	10	1	107621909	17704	-278.81	7.24	12	0.92	-59.00	2272.00	25000	20240326	-34.20	8260	20230906	99.15	25000	-34.20	20240326	9950	65.33	20240116	25000	-34.20	20240326	8260	99.15	20230906	0.37	N	067630	500	538 억		9893001	N	N	14428	N	00	N
123	20240508	150520	57	100.00	KSQ150		제약	N	N	N	N		N	16430	180	2	1.11	14512549070	897633	76.64	16490	16550	15840	21100	11380	16250	16167.56	9.19	0	-58973	17763	17006	16593	15836	15423	16800	15630	538	4850	500	11700	10	1	107621909	17682	-278.47	7.23	12	0.83	-59.00	2272.00	25000	20240326	-34.28	8260	20230906	98.91	25000	-34.28	20240326	9950	65.13	20240116	25000	-34.28	20240326	8260	98.91	20230906	0.37	N	067630	500	538 억		9893001	N	N	1142	N	00	N
124	20240508	140513	57	100.00	KSQ150		제약	N	N	N	N		N	16190	-60	5	-0.37	11039163720	685621	58.54	16490	16490	15840	21100	11380	16250	16100.93	9.19	0	-106642	17763	17006	16593	15836	15423	16800	15630	538	4850	500	11700	10	1	107621909	17424	-274.41	7.13	12	0.64	-59.00	2272.00	25000	20240326	-35.24	8260	20230906	96.00	25000	-35.24	20240326	9950	62.71	20240116	25000	-35.24	20240326	8260	96.00	20230906	0.37	N	067630	500	538 억		9893001	N	N	1142	N	00	N
125	20240508	130512	57	100.00	KSQ150		제약	N	N	N	N		N	16050	-200	5	-1.23	9757355150	605800	51.73	16490	16490	15840	21100	11380	16250	16106.51	9.19	0	-115160	17763	17006	16593	15836	15423	16800	15630	538	4850	500	11700	10	1	107621909	17273	-272.03	7.06	12	0.56	-59.00	2272.00	25000	20240326	-35.80	8260	20230906	94.31	25000	-35.80	20240326	9950	61.31	20240116	25000	-35.80	20240326	8260	94.31	20230906	0.37	N	067630	500	538 억		9893001	N	N	1142	N	00	N
126	20240508	120514	57	100.00	KSQ150		제약	N	N	N	N		N	15890	-360	5	-2.22	7451158710	461204	39.38	16490	16490	15860	21100	11380	16250	16155.84	9.19	0	-126743	17763	17006	16593	15836	15423	16800	15630	538	4850	500	11700	10	1	107621909	17101	-269.32	6.99	12	0.43	-59.00	2272.00	25000	20240326	-36.44	8260	20230906	92.37	25000	-36.44	20240326	9950	59.70	20240116	25000	-36.44	20240326	8260	92.37	20230906	0.37	N	067630	500	538 억		9893001	N	N	1142	N	00	N
127	20240508	110549	57	100.00	KSQ150		제약	N	N	N	N		N	16020	-230	5	-1.42	5144889760	316486	27.02	16490	16490	16020	21100	11380	16250	16256.30	9.19	0	-101398	17763	17006	16593	15836	15423	16800	15630	538	4850	500	11700	10	1	107621909	17241	-271.53	7.05	12	0.29	-59.00	2272.00	25000	20240326	-35.92	8260	20230906	93.95	25000	-35.92	20240326	9950	61.01	20240116	25000	-35.92	20240326	8260	93.95	20230906	0.37	N	067630	500	538 억		9893001	N	N	1142	N	00	N
128	20240508	100521	57	100.00	KSQ150		제약	N	N	N	N		N	16190	-60	5	-0.37	3603033930	221021	18.87	16490	16490	16100	21100	11380	16250	16301.82	9.19	0	-62749	17763	17006	16593	15836	15423	16800	15630	538	4850	500	11700	10	1	107621909	17424	-274.41	7.13	12	0.21	-59.00	2272.00	25000	20240326	-35.24	8260	20230906	96.00	25000	-35.24	20240326	9950	62.71	20240116	25000	-35.24	20240326	8260	96.00	20230906	0.37	N	067630	500	538 억		9893001	N	N	1142	N	00	N
129	20240508	090519	57	100.00	KSQ150		제약	N	N	N	N		N	16270	20	2	0.12	911642970	55944	4.78	16490	16490	16100	21100	11380	16250	16295.80	9.19	0	-21291	17763	17006	16593	15836	15423	16800	15630	538	4850	500	11700	10	1	107621909	17510	-275.76	7.16	12	0.05	-59.00	2272.00	25000	20240326	-34.92	8260	20230906	96.97	25000	-34.92	20240326	9950	63.52	20240116	25000	-34.92	20240326	8260	96.97	20230906	0.37	N	067630	500	538 억		9893001	N	N	1142	N	00	N
130	20240503	160529	57	100.00	KSQ150		제약	N	N	N	N		N	16250	-330	5	-1.99	10561658820	647802	87.95	16550	16650	16030	21550	11610	16580	16303.76	9.48	0	-20162	17820	17200	16890	16270	15960	17045	16115	538	4970	500	11930	10	1	107621909	17489	-275.42	7.15	12	0.60	-59.00	2272.00	25000	20240326	-35.00	8260	20230906	96.73	25000	-35.00	20240326	9950	63.32	20240116	25000	-35.00	20240326	8260	96.73	20230906	0.38	N	067630	500	538 억		10197927	N	N	877	N	00	N
131	20240503	150529	57	100.00	KSQ150		제약	N	N	N	N		N	16380	-200	5	-1.21	9870192900	605322	82.18	16550	16650	16030	21550	11610	16580	16305.26	9.48	0	-26462	17820	17200	16890	16270	15960	17045	16115	538	4970	500	11930	10	1	107621909	17628	-277.63	7.21	12	0.56	-59.00	2272.00	25000	20240326	-34.48	8260	20230906	98.31	25000	-34.48	20240326	9950	64.62	20240116	25000	-34.48	20240326	8260	98.31	20230906	0.38	N	067630	500	538 억		10197927	N	N	240	N	00	N
132	20240503	140528	57	100.00	KSQ150		제약	N	N	N	N		N	16300	-280	5	-1.69	8892407380	545450	74.05	16550	16650	16030	21550	11610	16580	16302.40	9.48	0	-20445	17820	17200	16890	16270	15960	17045	16115	538	4970	500	11930	10	1	107621909	17542	-276.27	7.17	12	0.51	-59.00	2272.00	25000	20240326	-34.80	8260	20230906	97.34	25000	-34.80	20240326	9950	63.82	20240116	25000	-34.80	20240326	8260	97.34	20230906	0.38	N	067630	500	538 억		10197927	N	N	240	N	00	N
133	20240503	130529	57	100.00	KSQ150		제약	N	N	N	N		N	16220	-360	5	-2.17	7543988750	462718	62.82	16550	16650	16030	21550	11610	16580	16303.07	9.48	0	-29271	17820	17200	16890	16270	15960	17045	16115	538	4970	500	11930	10	1	107621909	17456	-274.92	7.14	12	0.43	-59.00	2272.00	25000	20240326	-35.12	8260	20230906	96.37	25000	-35.12	20240326	9950	63.02	20240116	25000	-35.12	20240326	8260	96.37	20230906	0.38	N	067630	500	538 억		10197927	N	N	240	N	00	N
134	20240503	120527	57	100.00	KSQ150		제약	N	N	N	N		N	16230	-350	5	-2.11	6784190690	415959	56.47	16550	16650	16030	21550	11610	16580	16309.14	9.48	0	-33874	17820	17200	16890	16270	15960	17045	16115	538	4970	500	11930	10	1	107621909	17467	-275.08	7.14	12	0.39	-59.00	2272.00	25000	20240326	-35.08	8260	20230906	96.49	25000	-35.08	20240326	9950	63.12	20240116	25000	-35.08	20240326	8260	96.49	20230906	0.38	N	067630	500	538 억		10197927	N	N	240	N	00	N
135	20240503	110526	57	100.00	KSQ150		제약	N	N	N	N		N	16120	-460	5	-2.77	5630395110	344454	46.77	16550	16650	16050	21550	11610	16580	16345.21	9.48	0	-34492	17820	17200	16890	16270	15960	17045	16115	538	4970	500	11930	10	1	107621909	17349	-273.22	7.10	12	0.32	-59.00	2272.00	25000	20240326	-35.52	8260	20230906	95.16	25000	-35.52	20240326	9950	62.01	20240116	25000	-35.52	20240326	8260	95.16	20230906	0.38	N	067630	500	538 억		10197927	N	N	240	N	00	N
136	20240503	100525	57	100.00	KSQ150		제약	N	N	N	N		N	16410	-170	5	-1.03	3376594250	205467	27.90	16550	16650	16290	21550	11610	16580	16433.08	9.48	0	-6737	17820	17200	16890	16270	15960	17045	16115	538	4970	500	11930	10	1	107621909	17661	-278.14	7.22	12	0.19	-59.00	2272.00	25000	20240326	-34.36	8260	20230906	98.67	25000	-34.36	20240326	9950	64.92	20240116	25000	-34.36	20240326	8260	98.67	20230906	0.38	N	067630	500	538 억		10197927	N	N	240	N	00	N
137	20240503	090523	57	100.00	KSQ150		제약	N	N	N	N		N	16490	-90	5	-0.54	583332020	35332	4.80	16550	16620	16410	21550	11610	16580	16508.09	9.48	0	1099	17820	17200	16890	16270	15960	17045	16115	538	4970	500	11930	10	1	107621909	17747	-279.49	7.26	12	0.03	-59.00	2272.00	25000	20240326	-34.04	8260	20230906	99.64	25000	-34.04	20240326	9950	65.73	20240116	25000	-34.04	20240326	8260	99.64	20230906	0.38	N	067630	500	538 억		10197927	N	N	240	N	00	N
138	20240502	160522	57	100.00	KSQ150		제약	N	N	N	N		N	16580	-630	5	-3.66	12378842050	724106	59.37	17210	17510	16580	22350	12050	17210	17096.61	9.58	0	-112339	18490	17850	17110	16470	15730	18170	16790	538	5140	500	12390	10	1	107621909	17844	-281.02	7.30	12	0.67	-59.00	2272.00	25000	20240326	-33.68	8260	20230906	100.73	25000	-33.68	20240326	9950	66.63	20240116	25000	-33.68	20240326	8260	100.73	20230906	0.37	N	067630	500	538 억		10311497	N	N	70	N	00	N
139	20240502	150524	57	100.00	KSQ150		제약	N	N	N	N		N	16690	-520	5	-3.02	11374754550	663693	54.42	17210	17510	16600	22350	12050	17210	17138.51	9.58	0	-102661	18490	17850	17110	16470	15730	18170	16790	538	5140	500	12390	10	1	107621909	17962	-282.88	7.35	12	0.62	-59.00	2272.00	25000	20240326	-33.24	8260	20230906	102.06	25000	-33.24	20240326	9950	67.74	20240116	25000	-33.24	20240326	8260	102.06	20230906	0.37	N	067630	500	538 억		10311497	N	N	1870	N	00	N
140	20240502	140521	57	100.00	KSQ150		제약	N	N	N	N		N	16850	-360	5	-2.09	9204363990	534026	43.78	17210	17510	16810	22350	12050	17210	17235.83	9.58	0	-91645	18490	17850	17110	16470	15730	18170	16790	538	5140	500	12390	10	1	107621909	18134	-285.59	7.42	12	0.50	-59.00	2272.00	25000	20240326	-32.60	8260	20230906	104.00	25000	-32.60	20240326	9950	69.35	20240116	25000	-32.60	20240326	8260	104.00	20230906	0.37	N	067630	500	538 억		10311497	N	N	1870	N	00	N
141	20240502	130520	57	100.00	KSQ150		제약	N	N	N	N		N	17210	0	3	0.00	7223328330	417265	34.21	17210	17510	17170	22350	12050	17210	17311.27	9.58	0	-81147	18490	17850	17110	16470	15730	18170	16790	538	5140	500	12390	10	1	107621909	18522	-291.69	7.57	12	0.39	-59.00	2272.00	25000	20240326	-31.16	8260	20230906	108.35	25000	-31.16	20240326	9950	72.96	20240116	25000	-31.16	20240326	8260	108.35	20230906	0.37	N	067630	500	538 억		10311497	N	N	1870	N	00	N
142	20240502	120519	57	100.00	KSQ150		제약	N	N	N	N		N	17270	60	2	0.35	6233818460	359846	29.50	17210	17510	17170	22350	12050	17210	17323.76	9.58	0	-69383	18490	17850	17110	16470	15730	18170	16790	538	5140	500	12390	10	1	107621909	18586	-292.71	7.60	12	0.33	-59.00	2272.00	25000	20240326	-30.92	8260	20230906	109.08	25000	-30.92	20240326	9950	73.57	20240116	25000	-30.92	20240326	8260	109.08	20230906	0.37	N	067630	500	538 억		10311497	N	N	1870	N	00	N
143	20240502	110518	57	100.00	KSQ150		제약	N	N	N	N		N	17280	70	2	0.41	4942755850	284963	23.36	17210	17510	17190	22350	12050	17210	17345.54	9.58	0	-44931	18490	17850	17110	16470	15730	18170	16790	538	5140	500	12390	10	1	107621909	18597	-292.88	7.61	12	0.26	-59.00	2272.00	25000	20240326	-30.88	8260	20230906	109.20	25000	-30.88	20240326	9950	73.67	20240116	25000	-30.88	20240326	8260	109.20	20230906	0.37	N	067630	500	538 억		10311497	N	N	1870	N	00	N
144	20240502	100517	57	100.00	KSQ150		제약	N	N	N	N		N	17470	260	2	1.51	3732327100	215308	17.65	17210	17510	17190	22350	12050	17210	17335.17	9.58	0	-18311	18490	17850	17110	16470	15730	18170	16790	538	5140	500	12390	10	1	107621909	18802	-296.10	7.69	12	0.20	-59.00	2272.00	25000	20240326	-30.12	8260	20230906	111.50	25000	-30.12	20240326	9950	75.58	20240116	25000	-30.12	20240326	8260	111.50	20230906	0.37	N	067630	500	538 억		10311497	N	N	1870	N	00	N
145	20240502	090518	57	100.00	KSQ150		제약	N	N	N	N		N	17240	30	2	0.17	829206060	47907	3.93	17210	17470	17190	22350	12050	17210	17309.90	9.58	0	-17107	18490	17850	17110	16470	15730	18170	16790	538	5140	500	12390	10	1	107621909	18554	-292.20	7.59	12	0.04	-59.00	2272.00	25000	20240326	-31.04	8260	20230906	108.72	25000	-31.04	20240326	9950	73.27	20240116	25000	-31.04	20240326	8260	108.72	20230906	0.37	N	067630	500	538 억		10311497	N	N	1870	N	00	N