KissMeData/041960/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	160508	57	100.00	KSQ150		제약	N	N	N	N		N	4155	-20	5	-0.48	237357755	57196	82.17	4180	4190	4120	5420	2925	4175	4149.90	4.57	0	3940	4271	4222	4161	4112	4051	4192	4082	71	1245	100	2920	5	1	70604464	2934	-74.20	5.02	12	0.08	-56.00	827.00	7656	20230511	-45.73	3735	20231213	11.24	4940	-15.89	20240327	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억		3227960	N	N	934	N	00	N
3	20240430	150511	57	100.00	KSQ150		제약	N	N	N	N		N	4185	10	2	0.24	212206835	51152	73.49	4180	4190	4120	5420	2925	4175	4148.55	4.57	0	3402	4271	4222	4161	4112	4051	4192	4082	71	1245	100	2920	5	1	70604464	2955	-74.73	5.06	12	0.07	-56.00	827.00	7656	20230511	-45.34	3735	20231213	12.05	4940	-15.28	20240327	4000	4.62	20240228	8420	-50.30	20230511	3735	12.05	20231213	0.08	N	041960	100	70 억		3227960	N	N	583	N	00	N
4	20240430	140512	57	100.00	KSQ150		제약	N	N	N	N		N	4155	-20	5	-0.48	186782195	45041	64.71	4180	4180	4120	5420	2925	4175	4146.94	4.57	0	-885	4271	4222	4161	4112	4051	4192	4082	71	1245	100	2920	5	1	70604464	2934	-74.20	5.02	12	0.06	-56.00	827.00	7656	20230511	-45.73	3735	20231213	11.24	4940	-15.89	20240327	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억		3227960	N	N	583	N	00	N
5	20240430	130511	57	100.00	KSQ150		제약	N	N	N	N		N	4150	-25	5	-0.60	172477030	41582	59.74	4180	4180	4120	5420	2925	4175	4147.88	4.57	0	-1990	4271	4222	4161	4112	4051	4192	4082	71	1245	100	2920	5	1	70604464	2930	-74.11	5.02	12	0.06	-56.00	827.00	7656	20230511	-45.79	3735	20231213	11.11	4940	-15.99	20240327	4000	3.75	20240228	8420	-50.71	20230511	3735	11.11	20231213	0.08	N	041960	100	70 억		3227960	N	N	583	N	00	N
6	20240430	120512	57	100.00	KSQ150		제약	N	N	N	N		N	4155	-20	5	-0.48	139800745	33676	48.38	4180	4180	4135	5420	2925	4175	4151.35	4.57	0	-2573	4271	4222	4161	4112	4051	4192	4082	71	1245	100	2920	5	1	70604464	2934	-74.20	5.02	12	0.05	-56.00	827.00	7656	20230511	-45.73	3735	20231213	11.24	4940	-15.89	20240327	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억		3227960	N	N	583	N	00	N
7	20240430	110510	57	100.00	KSQ150		제약	N	N	N	N		N	4175	0	3	0.00	110124080	26526	38.11	4180	4180	4135	5420	2925	4175	4151.55	4.57	0	-5555	4271	4222	4161	4112	4051	4192	4082	71	1245	100	2920	5	1	70604464	2948	-74.55	5.05	12	0.04	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3227960	N	N	583	N	00	N
8	20240430	100509	57	100.00	KSQ150		제약	N	N	N	N		N	4180	5	2	0.12	48941585	11783	16.93	4180	4180	4140	5420	2925	4175	4153.58	4.57	0	-2234	4271	4222	4161	4112	4051	4192	4082	71	1245	100	2920	5	1	70604464	2951	-74.64	5.05	12	0.02	-56.00	827.00	7656	20230511	-45.40	3735	20231213	11.91	4940	-15.38	20240327	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.08	N	041960	100	70 억		3227960	N	N	583	N	00	N
9	20240430	090518	57	100.00	KSQ150		제약	N	N	N	N		N	4150	-25	5	-0.60	8823095	2122	3.05	4180	4180	4150	5420	2925	4175	4157.91	4.57	0	94	4271	4222	4161	4112	4051	4192	4082	71	1245	100	2920	5	1	70604464	2930	-74.11	5.02	12	0.00	-56.00	827.00	7656	20230511	-45.79	3735	20231213	11.11	4940	-15.99	20240327	4000	3.75	20240228	8420	-50.71	20230511	3735	11.11	20231213	0.08	N	041960	100	70 억		3227960	N	N	583	N	00	N
10	20240429	160459	57	100.00	KSQ150		제약	N	N	N	N		N	4175	0	3	0.00	290256530	69496	165.44	4195	4210	4100	5420	2925	4175	4176.59	4.57	0	5513	4218	4196	4168	4146	4118	4207	4157	71	1245	100	2920	5	1	70604464	2948	-74.55	5.05	12	0.10	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3229839	N	N	583	N	00	N
11	20240429	150510	57	100.00	KSQ150		제약	N	N	N	N		N	4175	0	3	0.00	246957890	59104	140.70	4195	4210	4100	5420	2925	4175	4178.36	4.57	0	5534	4218	4196	4168	4146	4118	4207	4157	71	1245	100	2920	5	1	70604464	2948	-74.55	5.05	12	0.08	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3229839	N	N	444	N	00	N
12	20240429	140453	57	100.00	KSQ150		제약	N	N	N	N		N	4170	-5	5	-0.12	207521125	49672	118.25	4195	4210	4100	5420	2925	4175	4177.83	4.57	0	5206	4218	4196	4168	4146	4118	4207	4157	71	1245	100	2920	5	1	70604464	2944	-74.46	5.04	12	0.07	-56.00	827.00	7656	20230511	-45.53	3735	20231213	11.65	4940	-15.59	20240327	4000	4.25	20240228	8420	-50.48	20230511	3735	11.65	20231213	0.08	N	041960	100	70 억		3229839	N	N	444	N	00	N
13	20240429	130509	57	100.00	KSQ150		제약	N	N	N	N		N	4165	-10	5	-0.24	189601045	45370	108.01	4195	4210	4100	5420	2925	4175	4179.00	4.57	0	6955	4218	4196	4168	4146	4118	4207	4157	71	1245	100	2920	5	1	70604464	2941	-74.38	5.04	12	0.06	-56.00	827.00	7656	20230511	-45.60	3735	20231213	11.51	4940	-15.69	20240327	4000	4.12	20240228	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억		3229839	N	N	444	N	00	N
14	20240429	120508	57	100.00	KSQ150		제약	N	N	N	N		N	4145	-30	5	-0.72	181113620	43328	103.15	4195	4210	4100	5420	2925	4175	4180.06	4.57	0	7891	4218	4196	4168	4146	4118	4207	4157	71	1245	100	2920	5	1	70604464	2927	-74.02	5.01	12	0.06	-56.00	827.00	7656	20230511	-45.86	3735	20231213	10.98	4940	-16.09	20240327	4000	3.62	20240228	8420	-50.77	20230511	3735	10.98	20231213	0.08	N	041960	100	70 억		3229839	N	N	444	N	00	N
15	20240429	110456	57	100.00	KSQ150		제약	N	N	N	N		N	4165	-10	5	-0.24	152914720	36548	87.01	4195	4210	4100	5420	2925	4175	4183.94	4.57	0	8604	4218	4196	4168	4146	4118	4207	4157	71	1245	100	2920	5	1	70604464	2941	-74.38	5.04	12	0.05	-56.00	827.00	7656	20230511	-45.60	3735	20231213	11.51	4940	-15.69	20240327	4000	4.12	20240228	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억		3229839	N	N	444	N	00	N
16	20240429	100509	57	100.00	KSQ150		제약	N	N	N	N		N	4195	20	2	0.48	118501075	28291	67.35	4195	4210	4100	5420	2925	4175	4188.65	4.57	0	9772	4218	4196	4168	4146	4118	4207	4157	71	1245	100	2920	5	1	70604464	2962	-74.91	5.07	12	0.04	-56.00	827.00	7656	20230511	-45.21	3735	20231213	12.32	4940	-15.08	20240327	4000	4.88	20240228	8420	-50.18	20230511	3735	12.32	20231213	0.08	N	041960	100	70 억		3229839	N	N	444	N	00	N
17	20240429	090509	57	100.00	KSQ150		제약	N	N	N	N		N	4180	5	2	0.12	15740500	3787	9.02	4195	4195	4100	5420	2925	4175	4156.46	4.57	0	22	4218	4196	4168	4146	4118	4207	4157	71	1245	100	2920	5	1	70604464	2951	-74.64	5.05	12	0.01	-56.00	827.00	7656	20230511	-45.40	3735	20231213	11.91	4940	-15.38	20240327	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.08	N	041960	100	70 억		3229839	N	N	444	N	00	N
18	20240426	160508	57	100.00	KSQ150		제약	N	N	N	N		N	4175	35	2	0.85	174856080	42006	133.01	4140	4190	4140	5380	2900	4140	4162.65	4.57	0	12021	4193	4166	4128	4101	4063	4180	4115	71	1240	100	2890	5	1	70604464	2948	-74.55	5.05	12	0.06	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3228155	N	N	444	N	00	N
19	20240426	150508	57	100.00	KSQ150		제약	N	N	N	N		N	4170	30	2	0.72	150823925	36244	114.77	4140	4190	4140	5380	2900	4140	4161.35	4.57	0	10577	4193	4166	4128	4101	4063	4180	4115	71	1240	100	2890	5	1	70604464	2944	-74.46	5.04	12	0.05	-56.00	827.00	7656	20230511	-45.53	3735	20231213	11.65	4940	-15.59	20240327	4000	4.25	20240228	8420	-50.48	20230511	3735	11.65	20231213	0.08	N	041960	100	70 억		3228155	N	N	98	N	00	N
20	20240426	140506	57	100.00	KSQ150		제약	N	N	N	N		N	4160	20	2	0.48	134526065	32327	102.36	4140	4190	4140	5380	2900	4140	4161.42	4.57	0	11240	4193	4166	4128	4101	4063	4180	4115	71	1240	100	2890	5	1	70604464	2937	-74.29	5.03	12	0.05	-56.00	827.00	7656	20230511	-45.66	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3228155	N	N	98	N	00	N
21	20240426	130506	57	100.00	KSQ150		제약	N	N	N	N		N	4170	30	2	0.72	122909620	29536	93.52	4140	4190	4140	5380	2900	4140	4161.35	4.57	0	11355	4193	4166	4128	4101	4063	4180	4115	71	1240	100	2890	5	1	70604464	2944	-74.46	5.04	12	0.04	-56.00	827.00	7656	20230511	-45.53	3735	20231213	11.65	4940	-15.59	20240327	4000	4.25	20240228	8420	-50.48	20230511	3735	11.65	20231213	0.08	N	041960	100	70 억		3228155	N	N	98	N	00	N
22	20240426	120506	57	100.00	KSQ150		제약	N	N	N	N		N	4175	35	2	0.85	108045745	25974	82.25	4140	4190	4140	5380	2900	4140	4159.77	4.57	0	11597	4193	4166	4128	4101	4063	4180	4115	71	1240	100	2890	5	1	70604464	2948	-74.55	5.05	12	0.04	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3228155	N	N	98	N	00	N
23	20240426	110506	57	100.00	KSQ150		제약	N	N	N	N		N	4175	35	2	0.85	101295345	24356	77.12	4140	4190	4140	5380	2900	4140	4158.95	4.57	0	11443	4193	4166	4128	4101	4063	4180	4115	71	1240	100	2890	5	1	70604464	2948	-74.55	5.05	12	0.03	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3228155	N	N	98	N	00	N
24	20240426	100506	57	100.00	KSQ150		제약	N	N	N	N		N	4160	20	2	0.48	44272620	10664	33.77	4140	4170	4140	5380	2900	4140	4151.60	4.57	0	3457	4193	4166	4128	4101	4063	4180	4115	71	1240	100	2890	5	1	70604464	2937	-74.29	5.03	12	0.02	-56.00	827.00	7656	20230511	-45.66	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3228155	N	N	98	N	00	N
25	20240426	090508	57	100.00	KSQ150		제약	N	N	N	N		N	4155	15	2	0.36	6276350	1514	4.79	4140	4155	4140	5380	2900	4140	4145.54	4.57	0	450	4193	4166	4128	4101	4063	4180	4115	71	1240	100	2890	5	1	70604464	2934	-74.20	5.02	12	0.00	-56.00	827.00	7656	20230511	-45.73	3735	20231213	11.24	4940	-15.89	20240327	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억		3228155	N	N	98	N	00	N
26	20240425	160503	57	100.00	KSQ150		제약	N	N	N	N		N	4140	-5	5	-0.12	130003420	31581	46.14	4105	4155	4090	5380	2905	4145	4116.43	4.58	0	-9906	4271	4207	4171	4107	4071	4190	4090	71	1235	100	2900	5	1	70604464	2923	-73.93	5.01	12	0.04	-56.00	827.00	7656	20230511	-45.92	3735	20231213	10.84	4940	-16.19	20240327	4000	3.50	20240228	8420	-50.83	20230511	3735	10.84	20231213	0.08	N	041960	100	70 억		3236379	N	N	98	N	00	N
27	20240425	150507	57	100.00	KSQ150		제약	N	N	N	N		N	4140	-5	5	-0.12	100853220	24521	35.83	4105	4155	4090	5380	2905	4145	4112.93	4.58	0	-8283	4271	4207	4171	4107	4071	4190	4090	71	1235	100	2900	5	1	70604464	2923	-73.93	5.01	12	0.03	-56.00	827.00	7656	20230511	-45.92	3735	20231213	10.84	4940	-16.19	20240327	4000	3.50	20240228	8420	-50.83	20230511	3735	10.84	20231213	0.08	N	041960	100	70 억		3236379	N	N	142	N	00	N
28	20240425	140504	57	100.00	KSQ150		제약	N	N	N	N		N	4130	-15	5	-0.36	88689625	21576	31.53	4105	4155	4090	5380	2905	4145	4110.56	4.58	0	-6808	4271	4207	4171	4107	4071	4190	4090	71	1235	100	2900	5	1	70604464	2916	-73.75	4.99	12	0.03	-56.00	827.00	7656	20230511	-46.06	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.08	N	041960	100	70 억		3236379	N	N	142	N	00	N
29	20240425	130506	57	100.00	KSQ150		제약	N	N	N	N		N	4110	-35	5	-0.84	69983185	17027	24.88	4105	4155	4090	5380	2905	4145	4110.12	4.58	0	-6767	4271	4207	4171	4107	4071	4190	4090	71	1235	100	2900	5	1	70604464	2902	-73.39	4.97	12	0.02	-56.00	827.00	7656	20230511	-46.32	3735	20231213	10.04	4940	-16.80	20240327	4000	2.75	20240228	8420	-51.19	20230511	3735	10.04	20231213	0.08	N	041960	100	70 억		3236379	N	N	142	N	00	N
30	20240425	120503	57	100.00	KSQ150		제약	N	N	N	N		N	4130	-15	5	-0.36	64656635	15731	22.99	4105	4155	4090	5380	2905	4145	4110.13	4.58	0	-6355	4271	4207	4171	4107	4071	4190	4090	71	1235	100	2900	5	1	70604464	2916	-73.75	4.99	12	0.02	-56.00	827.00	7656	20230511	-46.06	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.08	N	041960	100	70 억		3236379	N	N	142	N	00	N
31	20240425	110505	57	100.00	KSQ150		제약	N	N	N	N		N	4130	-15	5	-0.36	56345490	13711	20.03	4105	4155	4090	5380	2905	4145	4109.50	4.58	0	-6657	4271	4207	4171	4107	4071	4190	4090	71	1235	100	2900	5	1	70604464	2916	-73.75	4.99	12	0.02	-56.00	827.00	7656	20230511	-46.06	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.08	N	041960	100	70 억		3236379	N	N	142	N	00	N
32	20240425	100504	57	100.00	KSQ150		제약	N	N	N	N		N	4135	-10	5	-0.24	41454540	10102	14.76	4105	4155	4090	5380	2905	4145	4103.59	4.58	0	-4899	4271	4207	4171	4107	4071	4190	4090	71	1235	100	2900	5	1	70604464	2919	-73.84	5.00	12	0.01	-56.00	827.00	7656	20230511	-45.99	3735	20231213	10.71	4940	-16.30	20240327	4000	3.38	20240228	8420	-50.89	20230511	3735	10.71	20231213	0.08	N	041960	100	70 억		3236379	N	N	142	N	00	N
33	20240425	090506	57	100.00	KSQ150		제약	N	N	N	N		N	4100	-45	5	-1.09	11001705	2684	3.92	4105	4155	4090	5380	2905	4145	4098.94	4.58	0	-1724	4271	4207	4171	4107	4071	4190	4090	71	1235	100	2900	5	1	70604464	2895	-73.21	4.96	12	0.00	-56.00	827.00	7656	20230511	-46.45	3735	20231213	9.77	4940	-17.00	20240327	4000	2.50	20240228	8420	-51.31	20230511	3735	9.77	20231213	0.08	N	041960	100	70 억		3236379	N	N	142	N	00	N
34	20240424	160503	57	100.00	KSQ150		제약	N	N	N	N		N	4145	-35	5	-0.84	284564415	68429	58.29	4220	4235	4135	5430	2930	4180	4158.54	4.59	0	-8041	4323	4251	4178	4106	4033	4287	4142	71	1250	100	2920	5	1	70604464	2927	-74.02	5.01	12	0.10	-56.00	827.00	7656	20230511	-45.86	3735	20231213	10.98	4940	-16.09	20240327	4000	3.62	20240228	8420	-50.77	20230511	3735	10.98	20231213	0.08	N	041960	100	70 억		3240660	N	N	142	N	00	N
35	20240424	150503	57	100.00	KSQ150		제약	N	N	N	N		N	4160	-20	5	-0.48	247365555	59458	50.65	4220	4235	4135	5430	2930	4180	4160.34	4.59	0	-9320	4323	4251	4178	4106	4033	4287	4142	71	1250	100	2920	5	1	70604464	2937	-74.29	5.03	12	0.08	-56.00	827.00	7656	20230511	-45.66	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3240660	N	N	59	N	00	N
36	20240424	140502	57	100.00	KSQ150		제약	N	N	N	N		N	4140	-40	5	-0.96	199442295	47903	40.81	4220	4235	4135	5430	2930	4180	4163.46	4.59	0	-9402	4323	4251	4178	4106	4033	4287	4142	71	1250	100	2920	5	1	70604464	2923	-73.93	5.01	12	0.07	-56.00	827.00	7656	20230511	-45.92	3735	20231213	10.84	4940	-16.19	20240327	4000	3.50	20240228	8420	-50.83	20230511	3735	10.84	20231213	0.08	N	041960	100	70 억		3240660	N	N	59	N	00	N
37	20240424	130507	57	100.00	KSQ150		제약	N	N	N	N		N	4140	-40	5	-0.96	162560675	38994	33.22	4220	4235	4140	5430	2930	4180	4168.86	4.59	0	-6455	4323	4251	4178	4106	4033	4287	4142	71	1250	100	2920	5	1	70604464	2923	-73.93	5.01	12	0.06	-56.00	827.00	7656	20230511	-45.92	3735	20231213	10.84	4940	-16.19	20240327	4000	3.50	20240228	8420	-50.83	20230511	3735	10.84	20231213	0.08	N	041960	100	70 억		3240660	N	N	59	N	00	N
38	20240424	120504	57	100.00	KSQ150		제약	N	N	N	N		N	4165	-15	5	-0.36	111744385	26740	22.78	4220	4235	4140	5430	2930	4180	4178.92	4.59	0	-5325	4323	4251	4178	4106	4033	4287	4142	71	1250	100	2920	5	1	70604464	2941	-74.38	5.04	12	0.04	-56.00	827.00	7656	20230511	-45.60	3735	20231213	11.51	4940	-15.69	20240327	4000	4.12	20240228	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억		3240660	N	N	59	N	00	N
39	20240424	110501	57	100.00	KSQ150		제약	N	N	N	N		N	4150	-30	5	-0.72	93133245	22260	18.96	4220	4235	4140	5430	2930	4180	4183.88	4.59	0	-2833	4323	4251	4178	4106	4033	4287	4142	71	1250	100	2920	5	1	70604464	2930	-74.11	5.02	12	0.03	-56.00	827.00	7656	20230511	-45.79	3735	20231213	11.11	4940	-15.99	20240327	4000	3.75	20240228	8420	-50.71	20230511	3735	11.11	20231213	0.08	N	041960	100	70 억		3240660	N	N	59	N	00	N
40	20240424	100501	57	100.00	KSQ150		제약	N	N	N	N		N	4175	-5	5	-0.12	48860380	11606	9.89	4220	4235	4170	5430	2930	4180	4209.92	4.59	0	4784	4323	4251	4178	4106	4033	4287	4142	71	1250	100	2920	5	1	70604464	2948	-74.55	5.05	12	0.02	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3240660	N	N	59	N	00	N
41	20240424	090503	57	100.00	KSQ150		제약	N	N	N	N		N	4205	25	2	0.60	19792650	4693	4.00	4220	4230	4205	5430	2930	4180	4217.48	4.59	0	3425	4323	4251	4178	4106	4033	4287	4142	71	1250	100	2920	5	1	70604464	2969	-75.09	5.08	12	0.01	-56.00	827.00	7656	20230511	-45.08	3735	20231213	12.58	4940	-14.88	20240327	4000	5.12	20240228	8420	-50.06	20230511	3735	12.58	20231213	0.08	N	041960	100	70 억		3240660	N	N	59	N	00	N
42	20240423	160449	57	100.00	KSQ150		제약	N	N	N	N		N	4180	-10	5	-0.24	489515280	117385	136.92	4150	4250	4105	5440	2935	4190	4170.17	4.60	0	-20824	4310	4250	4175	4115	4040	4280	4145	71	1250	100	2930	5	1	70604464	2951	-74.64	5.05	12	0.17	-56.00	827.00	7656	20230511	-45.40	3735	20231213	11.91	4940	-15.38	20240327	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.08	N	041960	100	70 억		3249303	N	N	59	N	00	N
43	20240423	150501	57	100.00	KSQ150		제약	N	N	N	N		N	4195	5	2	0.12	476921430	114373	133.41	4150	4250	4105	5440	2935	4190	4169.88	4.60	0	-20529	4310	4250	4175	4115	4040	4280	4145	71	1250	100	2930	5	1	70604464	2962	-74.91	5.07	12	0.16	-56.00	827.00	7656	20230511	-45.21	3735	20231213	12.32	4940	-15.08	20240327	4000	4.88	20240228	8420	-50.18	20230511	3735	12.32	20231213	0.08	N	041960	100	70 억		3249303	N	N	399	N	00	N
44	20240423	140502	57	100.00	KSQ150		제약	N	N	N	N		N	4180	-10	5	-0.24	438756330	105224	122.74	4150	4250	4105	5440	2935	4190	4169.74	4.60	0	-23008	4310	4250	4175	4115	4040	4280	4145	71	1250	100	2930	5	1	70604464	2951	-74.64	5.05	12	0.15	-56.00	827.00	7656	20230511	-45.40	3735	20231213	11.91	4940	-15.38	20240327	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.08	N	041960	100	70 억		3249303	N	N	399	N	00	N
45	20240423	130459	57	100.00	KSQ150		제약	N	N	N	N		N	4210	20	2	0.48	309135415	74348	86.72	4150	4220	4105	5440	2935	4190	4157.95	4.60	0	-13742	4310	4250	4175	4115	4040	4280	4145	71	1250	100	2930	5	1	70604464	2972	-75.18	5.09	12	0.11	-56.00	827.00	7656	20230511	-45.01	3735	20231213	12.72	4940	-14.78	20240327	4000	5.25	20240228	8420	-50.00	20230511	3735	12.72	20231213	0.08	N	041960	100	70 억		3249303	N	N	399	N	00	N
46	20240423	120500	57	100.00	KSQ150		제약	N	N	N	N		N	4150	-40	5	-0.95	200743405	48214	56.24	4150	4205	4125	5440	2935	4190	4163.59	4.60	0	-9067	4310	4250	4175	4115	4040	4280	4145	71	1250	100	2930	5	1	70604464	2930	-74.11	5.02	12	0.07	-56.00	827.00	7656	20230511	-45.79	3735	20231213	11.11	4940	-15.99	20240327	4000	3.75	20240228	8420	-50.71	20230511	3735	11.11	20231213	0.08	N	041960	100	70 억		3249303	N	N	399	N	00	N
47	20240423	110459	57	100.00	KSQ150		제약	N	N	N	N		N	4145	-45	5	-1.07	169030110	40600	47.36	4150	4205	4125	5440	2935	4190	4163.30	4.60	0	-4867	4310	4250	4175	4115	4040	4280	4145	71	1250	100	2930	5	1	70604464	2927	-74.02	5.01	12	0.06	-56.00	827.00	7656	20230511	-45.86	3735	20231213	10.98	4940	-16.09	20240327	4000	3.62	20240228	8420	-50.77	20230511	3735	10.98	20231213	0.08	N	041960	100	70 억		3249303	N	N	399	N	00	N
48	20240423	100500	57	100.00	KSQ150		제약	N	N	N	N		N	4175	-15	5	-0.36	107005580	25646	29.91	4150	4205	4150	5440	2935	4190	4172.41	4.60	0	941	4310	4250	4175	4115	4040	4280	4145	71	1250	100	2930	5	1	70604464	2948	-74.55	5.05	12	0.04	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3249303	N	N	399	N	00	N
49	20240423	090500	57	100.00	KSQ150		제약	N	N	N	N		N	4185	-5	5	-0.12	32223245	7754	9.04	4150	4190	4150	5440	2935	4190	4155.69	4.60	0	-761	4310	4250	4175	4115	4040	4280	4145	71	1250	100	2930	5	1	70604464	2955	-74.73	5.06	12	0.01	-56.00	827.00	7656	20230511	-45.34	3735	20231213	12.05	4940	-15.28	20240327	4000	4.62	20240228	8420	-50.30	20230511	3735	12.05	20231213	0.08	N	041960	100	70 억		3249303	N	N	399	N	00	N
50	20240422	160459	57	100.00	KSQ150		제약	N	N	N	N		N	4190	45	2	1.09	358356120	85730	74.39	4170	4235	4100	5380	2905	4145	4180.05	4.61	0	8483	4215	4180	4110	4075	4005	4197	4092	71	1235	100	2900	5	1	70604464	2958	-74.82	5.07	12	0.12	-56.00	827.00	7656	20230511	-45.27	3735	20231213	12.18	4940	-15.18	20240327	4000	4.75	20240228	8420	-50.24	20230511	3735	12.18	20231213	0.08	N	041960	100	70 억		3256096	N	N	399	N	00	N
51	20240422	150458	57	100.00	KSQ150		제약	N	N	N	N		N	4190	45	2	1.09	311380750	74519	64.66	4170	4235	4100	5380	2905	4145	4178.54	4.61	0	15846	4215	4180	4110	4075	4005	4197	4092	71	1235	100	2900	5	1	70604464	2958	-74.82	5.07	12	0.11	-56.00	827.00	7656	20230511	-45.27	3735	20231213	12.18	4940	-15.18	20240327	4000	4.75	20240228	8420	-50.24	20230511	3735	12.18	20231213	0.08	N	041960	100	70 억		3256096	N	N	693	N	00	N
52	20240422	140458	57	100.00	KSQ150		제약	N	N	N	N		N	4145	0	3	0.00	253543980	60623	52.60	4170	4235	4100	5380	2905	4145	4182.31	4.61	0	12380	4215	4180	4110	4075	4005	4197	4092	71	1235	100	2900	5	1	70604464	2927	-74.02	5.01	12	0.09	-56.00	827.00	7656	20230511	-45.86	3735	20231213	10.98	4940	-16.09	20240327	4000	3.62	20240228	8420	-50.77	20230511	3735	10.98	20231213	0.08	N	041960	100	70 억		3256096	N	N	693	N	00	N
53	20240422	130457	57	100.00	KSQ150		제약	N	N	N	N		N	4160	15	2	0.36	220057765	52556	45.60	4170	4235	4100	5380	2905	4145	4187.11	4.61	0	11910	4215	4180	4110	4075	4005	4197	4092	71	1235	100	2900	5	1	70604464	2937	-74.29	5.03	12	0.07	-56.00	827.00	7656	20230511	-45.66	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3256096	N	N	693	N	00	N
54	20240422	120457	57	100.00	KSQ150		제약	N	N	N	N		N	4165	20	2	0.48	207896880	49637	43.07	4170	4235	4100	5380	2905	4145	4188.35	4.61	0	11546	4215	4180	4110	4075	4005	4197	4092	71	1235	100	2900	5	1	70604464	2941	-74.38	5.04	12	0.07	-56.00	827.00	7656	20230511	-45.60	3735	20231213	11.51	4940	-15.69	20240327	4000	4.12	20240228	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억		3256096	N	N	693	N	00	N
55	20240422	110457	57	100.00	KSQ150		제약	N	N	N	N		N	4170	25	2	0.60	195340535	46618	40.45	4170	4235	4100	5380	2905	4145	4190.24	4.61	0	12492	4215	4180	4110	4075	4005	4197	4092	71	1235	100	2900	5	1	70604464	2944	-74.46	5.04	12	0.07	-56.00	827.00	7656	20230511	-45.53	3735	20231213	11.65	4940	-15.59	20240327	4000	4.25	20240228	8420	-50.48	20230511	3735	11.65	20231213	0.08	N	041960	100	70 억		3256096	N	N	693	N	00	N
56	20240422	100458	57	100.00	KSQ150		제약	N	N	N	N		N	4190	45	2	1.09	163985720	39113	33.94	4170	4235	4100	5380	2905	4145	4192.62	4.61	0	11113	4215	4180	4110	4075	4005	4197	4092	71	1235	100	2900	5	1	70604464	2958	-74.82	5.07	12	0.06	-56.00	827.00	7656	20230511	-45.27	3735	20231213	12.18	4940	-15.18	20240327	4000	4.75	20240228	8420	-50.24	20230511	3735	12.18	20231213	0.08	N	041960	100	70 억		3256096	N	N	693	N	00	N
57	20240422	090458	57	100.00	KSQ150		제약	N	N	N	N		N	4210	65	2	1.57	40905210	9748	8.46	4170	4225	4160	5380	2905	4145	4196.29	4.61	0	2446	4215	4180	4110	4075	4005	4197	4092	71	1235	100	2900	5	1	70604464	2972	-75.18	5.09	12	0.01	-56.00	827.00	7656	20230511	-45.01	3735	20231213	12.72	4940	-14.78	20240327	4000	5.25	20240228	8420	-50.00	20230511	3735	12.72	20231213	0.08	N	041960	100	70 억		3256096	N	N	693	N	00	N
58	20240419	160438	57	100.00	KSQ150		제약	N	N	N	N		N	4145	30	2	0.73	471186315	115006	144.69	4075	4145	4040	5340	2885	4115	4097.06	4.59	0	32461	4231	4172	4111	4052	3991	4142	4022	71	1225	100	2880	5	1	70604464	2927	-74.02	5.01	12	0.16	-56.00	827.00	7656	20230511	-45.86	3735	20231213	10.98	4940	-16.09	20240327	4000	3.62	20240228	8420	-50.77	20230511	3735	10.98	20231213	0.08	N	041960	100	70 억		3241037	N	N	693	N	00	N
59	20240419	150441	57	100.00	KSQ150		제약	N	N	N	N		N	4120	5	2	0.12	428927310	104783	131.83	4075	4145	4040	5340	2885	4115	4093.48	4.59	0	25992	4231	4172	4111	4052	3991	4142	4022	71	1225	100	2880	5	1	70604464	2909	-73.57	4.98	12	0.15	-56.00	827.00	7656	20230511	-46.19	3735	20231213	10.31	4940	-16.60	20240327	4000	3.00	20240228	8420	-51.07	20230511	3735	10.31	20231213	0.08	N	041960	100	70 억		3241037	N	N	133	N	00	N
60	20240419	140436	57	100.00	KSQ150		제약	N	N	N	N		N	4125	10	2	0.24	373028190	91184	114.72	4075	4145	4040	5340	2885	4115	4090.94	4.59	0	22474	4231	4172	4111	4052	3991	4142	4022	71	1225	100	2880	5	1	70604464	2912	-73.66	4.99	12	0.13	-56.00	827.00	7656	20230511	-46.12	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	8420	-51.01	20230511	3735	10.44	20231213	0.08	N	041960	100	70 억		3241037	N	N	133	N	00	N
61	20240419	130439	57	100.00	KSQ150		제약	N	N	N	N		N	4125	10	2	0.24	351131700	85885	108.05	4075	4145	4040	5340	2885	4115	4088.39	4.59	0	21685	4231	4172	4111	4052	3991	4142	4022	71	1225	100	2880	5	1	70604464	2912	-73.66	4.99	12	0.12	-56.00	827.00	7656	20230511	-46.12	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	8420	-51.01	20230511	3735	10.44	20231213	0.08	N	041960	100	70 억		3241037	N	N	133	N	00	N
62	20240419	120437	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-10	5	-0.24	293097855	71782	90.31	4075	4130	4040	5340	2885	4115	4083.17	4.59	0	10671	4231	4172	4111	4052	3991	4142	4022	71	1225	100	2880	5	1	70604464	2898	-73.30	4.96	12	0.10	-56.00	827.00	7656	20230511	-46.38	3735	20231213	9.91	4940	-16.90	20240327	4000	2.62	20240228	8420	-51.25	20230511	3735	9.91	20231213	0.08	N	041960	100	70 억		3241037	N	N	133	N	00	N
63	20240419	110441	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-10	5	-0.24	186111220	45709	57.51	4075	4120	4040	5340	2885	4115	4071.65	4.59	0	-5754	4231	4172	4111	4052	3991	4142	4022	71	1225	100	2880	5	1	70604464	2898	-73.30	4.96	12	0.06	-56.00	827.00	7656	20230511	-46.38	3735	20231213	9.91	4940	-16.90	20240327	4000	2.62	20240228	8420	-51.25	20230511	3735	9.91	20231213	0.08	N	041960	100	70 억		3241037	N	N	133	N	00	N
64	20240419	100439	57	100.00	KSQ150		제약	N	N	N	N		N	4075	-40	5	-0.97	93818570	23120	29.09	4075	4085	4040	5340	2885	4115	4057.90	4.59	0	-10871	4231	4172	4111	4052	3991	4142	4022	71	1225	100	2880	5	1	70604464	2877	-72.77	4.93	12	0.03	-56.00	827.00	7656	20230511	-46.77	3735	20231213	9.10	4940	-17.51	20240327	4000	1.88	20240228	8420	-51.60	20230511	3735	9.10	20231213	0.08	N	041960	100	70 억		3241037	N	N	133	N	00	N
65	20240419	090436	57	100.00	KSQ150		제약	N	N	N	N		N	4075	-40	5	-0.97	17032560	4189	5.27	4075	4075	4055	5340	2885	4115	4066.02	4.59	0	-2861	4231	4172	4111	4052	3991	4142	4022	71	1225	100	2880	5	1	70604464	2877	-72.77	4.93	12	0.01	-56.00	827.00	7656	20230511	-46.77	3735	20231213	9.10	4940	-17.51	20240327	4000	1.88	20240228	8420	-51.60	20230511	3735	9.10	20231213	0.08	N	041960	100	70 억		3241037	N	N	133	N	00	N
66	20240418	160435	57	100.00	KSQ150		제약	N	N	N	N		N	4115	-15	5	-0.36	326117620	79484	83.24	4170	4170	4050	5360	2895	4130	4102.93	4.62	0	-23049	4210	4170	4110	4070	4010	4190	4090	71	1230	100	2890	5	1	70604464	2905	-73.48	4.98	12	0.11	-56.00	827.00	7656	20230511	-46.25	3735	20231213	10.17	4940	-16.70	20240327	4000	2.88	20240228	8420	-51.13	20230511	3735	10.17	20231213	0.08	N	041960	100	70 억		3264389	N	N	133	N	00	N
67	20240418	150436	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-25	5	-0.61	279554025	68158	71.38	4170	4170	4050	5360	2895	4130	4101.56	4.62	0	-21355	4210	4170	4110	4070	4010	4190	4090	71	1230	100	2890	5	1	70604464	2898	-73.30	4.96	12	0.10	-56.00	827.00	7656	20230511	-46.38	3735	20231213	9.91	4940	-16.90	20240327	4000	2.62	20240228	8420	-51.25	20230511	3735	9.91	20231213	0.08	N	041960	100	70 억		3264389	N	N	654	N	00	N
68	20240418	140438	57	100.00	KSQ150		제약	N	N	N	N		N	4080	-50	5	-1.21	228747515	55772	58.41	4170	4170	4050	5360	2895	4130	4101.48	4.62	0	-15250	4210	4170	4110	4070	4010	4190	4090	71	1230	100	2890	5	1	70604464	2881	-72.86	4.93	12	0.08	-56.00	827.00	7656	20230511	-46.71	3735	20231213	9.24	4940	-17.41	20240327	4000	2.00	20240228	8420	-51.54	20230511	3735	9.24	20231213	0.08	N	041960	100	70 억		3264389	N	N	654	N	00	N
69	20240418	130437	57	100.00	KSQ150		제약	N	N	N	N		N	4110	-20	5	-0.48	147115065	35793	37.49	4170	4170	4050	5360	2895	4130	4110.16	4.62	0	-3963	4210	4170	4110	4070	4010	4190	4090	71	1230	100	2890	5	1	70604464	2902	-73.39	4.97	12	0.05	-56.00	827.00	7656	20230511	-46.32	3735	20231213	10.04	4940	-16.80	20240327	4000	2.75	20240228	8420	-51.19	20230511	3735	10.04	20231213	0.08	N	041960	100	70 억		3264389	N	N	654	N	00	N
70	20240418	120436	57	100.00	KSQ150		제약	N	N	N	N		N	4120	-10	5	-0.24	112694230	27413	28.71	4170	4170	4050	5360	2895	4130	4110.98	4.62	0	640	4210	4170	4110	4070	4010	4190	4090	71	1230	100	2890	5	1	70604464	2909	-73.57	4.98	12	0.04	-56.00	827.00	7656	20230511	-46.19	3735	20231213	10.31	4940	-16.60	20240327	4000	3.00	20240228	8420	-51.07	20230511	3735	10.31	20231213	0.08	N	041960	100	70 억		3264389	N	N	654	N	00	N
71	20240418	110436	57	100.00	KSQ150		제약	N	N	N	N		N	4100	-30	5	-0.73	96754215	23532	24.64	4170	4170	4050	5360	2895	4130	4111.60	4.62	0	2063	4210	4170	4110	4070	4010	4190	4090	71	1230	100	2890	5	1	70604464	2895	-73.21	4.96	12	0.03	-56.00	827.00	7656	20230511	-46.45	3735	20231213	9.77	4940	-17.00	20240327	4000	2.50	20240228	8420	-51.31	20230511	3735	9.77	20231213	0.08	N	041960	100	70 억		3264389	N	N	654	N	00	N
72	20240418	100438	57	100.00	KSQ150		제약	N	N	N	N		N	4130	0	3	0.00	25466655	6157	6.45	4170	4170	4050	5360	2895	4130	4136.21	4.62	0	192	4210	4170	4110	4070	4010	4190	4090	71	1230	100	2890	5	1	70604464	2916	-73.75	4.99	12	0.01	-56.00	827.00	7656	20230511	-46.06	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.08	N	041960	100	70 억		3264389	N	N	654	N	00	N
73	20240418	090436	57	100.00	KSQ150		제약	N	N	N	N		N	4155	25	2	0.61	11753600	2822	2.96	4170	4170	4155	5360	2895	4130	4165.00	4.62	0	818	4210	4170	4110	4070	4010	4190	4090	71	1230	100	2890	5	1	70604464	2934	-74.20	5.02	12	0.00	-56.00	827.00	7656	20230511	-45.73	3735	20231213	11.24	4940	-15.89	20240327	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억		3264389	N	N	654	N	00	N
74	20240417	160430	57	100.00	KSQ150		제약	N	N	N	N		N	4130	0	3	0.00	390357060	95319	126.72	4070	4150	4050	5360	2895	4130	4095.24	4.65	0	2013	4273	4201	4123	4051	3973	4162	4012	71	1230	100	2890	5	1	70604464	2916	-73.75	4.99	12	0.14	-56.00	827.00	7656	20230511	-46.06	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.08	N	041960	100	70 억		3280430	N	N	654	N	00	N
75	20240417	150439	57	100.00	KSQ150		제약	N	N	N	N		N	4130	0	3	0.00	337070070	82402	109.55	4070	4150	4050	5360	2895	4130	4090.56	4.65	0	3425	4273	4201	4123	4051	3973	4162	4012	71	1230	100	2890	5	1	70604464	2916	-73.75	4.99	12	0.12	-56.00	827.00	7656	20230511	-46.06	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.08	N	041960	100	70 억		3280430	N	N	333	N	00	N
76	20240417	140436	57	100.00	KSQ150		제약	N	N	N	N		N	4075	-55	5	-1.33	278757195	68182	90.64	4070	4150	4050	5360	2895	4130	4088.43	4.65	0	2388	4273	4201	4123	4051	3973	4162	4012	71	1230	100	2890	5	1	70604464	2877	-72.77	4.93	12	0.10	-56.00	827.00	7656	20230511	-46.77	3735	20231213	9.10	4940	-17.51	20240327	4000	1.88	20240228	8420	-51.60	20230511	3735	9.10	20231213	0.08	N	041960	100	70 억		3280430	N	N	333	N	00	N
77	20240417	130438	57	100.00	KSQ150		제약	N	N	N	N		N	4120	-10	5	-0.24	227371610	55601	73.92	4070	4150	4050	5360	2895	4130	4089.34	4.65	0	3990	4273	4201	4123	4051	3973	4162	4012	71	1230	100	2890	5	1	70604464	2909	-73.57	4.98	12	0.08	-56.00	827.00	7656	20230511	-46.19	3735	20231213	10.31	4940	-16.60	20240327	4000	3.00	20240228	8420	-51.07	20230511	3735	10.31	20231213	0.08	N	041960	100	70 억		3280430	N	N	333	N	00	N
78	20240417	120438	57	100.00	KSQ150		제약	N	N	N	N		N	4125	-5	5	-0.12	217615690	53228	70.76	4070	4150	4050	5360	2895	4130	4088.37	4.65	0	4788	4273	4201	4123	4051	3973	4162	4012	71	1230	100	2890	5	1	70604464	2912	-73.66	4.99	12	0.08	-56.00	827.00	7656	20230511	-46.12	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	8420	-51.01	20230511	3735	10.44	20231213	0.08	N	041960	100	70 억		3280430	N	N	333	N	00	N
79	20240417	110440	57	100.00	KSQ150		제약	N	N	N	N		N	4135	5	2	0.12	191187465	46816	62.24	4070	4150	4050	5360	2895	4130	4083.81	4.65	0	3827	4273	4201	4123	4051	3973	4162	4012	71	1230	100	2890	5	1	70604464	2919	-73.84	5.00	12	0.07	-56.00	827.00	7656	20230511	-45.99	3735	20231213	10.71	4940	-16.30	20240327	4000	3.38	20240228	8420	-50.89	20230511	3735	10.71	20231213	0.08	N	041960	100	70 억		3280430	N	N	333	N	00	N
80	20240417	100435	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-25	5	-0.61	102463005	25063	33.32	4070	4150	4050	5360	2895	4130	4088.22	4.65	0	239	4273	4201	4123	4051	3973	4162	4012	71	1230	100	2890	5	1	70604464	2898	-73.30	4.96	12	0.04	-56.00	827.00	7656	20230511	-46.38	3735	20231213	9.91	4940	-16.90	20240327	4000	2.62	20240228	8420	-51.25	20230511	3735	9.91	20231213	0.08	N	041960	100	70 억		3280430	N	N	333	N	00	N
81	20240417	090434	57	100.00	KSQ150		제약	N	N	N	N		N	4095	-35	5	-0.85	2531985	619	0.82	4070	4150	4070	5360	2895	4130	4090.44	4.65	0	-153	4273	4201	4123	4051	3973	4162	4012	71	1230	100	2890	5	1	70604464	2891	-73.12	4.95	12	0.00	-56.00	827.00	7656	20230511	-46.51	3735	20231213	9.64	4940	-17.11	20240327	4000	2.38	20240228	8420	-51.37	20230511	3735	9.64	20231213	0.08	N	041960	100	70 억		3280430	N	N	333	N	00	N
82	20240416	160438	57	100.00	KSQ150		제약	N	N	N	N		N	4130	0	3	0.00	307438090	75220	49.47	4195	4195	4045	5360	2895	4130	4087.03	4.67	0	-5321	4296	4212	4156	4072	4016	4185	4045	71	1230	100	2890	5	1	70604464	2916	-73.75	4.99	12	0.11	-56.00	827.00	7656	20230511	-46.06	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.09	N	041960	100	70 억		3294683	N	N	333	N	00	N
83	20240416	150434	57	100.00	KSQ150		제약	N	N	N	N		N	4130	0	3	0.00	287454255	70373	46.28	4195	4195	4045	5360	2895	4130	4084.55	4.67	0	-5919	4296	4212	4156	4072	4016	4185	4045	71	1230	100	2890	5	1	70604464	2916	-73.75	4.99	12	0.10	-56.00	827.00	7656	20230511	-46.06	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.09	N	041960	100	70 억		3294683	N	N	1340	N	00	N
84	20240416	140434	57	100.00	KSQ150		제약	N	N	N	N		N	4150	20	2	0.48	260962915	63938	42.05	4195	4195	4045	5360	2895	4130	4081.30	4.67	0	-8595	4296	4212	4156	4072	4016	4185	4045	71	1230	100	2890	5	1	70604464	2930	-74.11	5.02	12	0.09	-56.00	827.00	7656	20230511	-45.79	3735	20231213	11.11	4940	-15.99	20240327	4000	3.75	20240228	8420	-50.71	20230511	3735	11.11	20231213	0.09	N	041960	100	70 억		3294683	N	N	1340	N	00	N
85	20240416	130436	57	100.00	KSQ150		제약	N	N	N	N		N	4115	-15	5	-0.36	233076715	57174	37.60	4195	4195	4045	5360	2895	4130	4076.37	4.67	0	-8785	4296	4212	4156	4072	4016	4185	4045	71	1230	100	2890	5	1	70604464	2905	-73.48	4.98	12	0.08	-56.00	827.00	7656	20230511	-46.25	3735	20231213	10.17	4940	-16.70	20240327	4000	2.88	20240228	8420	-51.13	20230511	3735	10.17	20231213	0.09	N	041960	100	70 억		3294683	N	N	1340	N	00	N
86	20240416	120437	57	100.00	KSQ150		제약	N	N	N	N		N	4130	0	3	0.00	229425975	56288	37.02	4195	4195	4045	5360	2895	4130	4075.68	4.67	0	-8882	4296	4212	4156	4072	4016	4185	4045	71	1230	100	2890	5	1	70604464	2916	-73.75	4.99	12	0.08	-56.00	827.00	7656	20230511	-46.06	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.09	N	041960	100	70 억		3294683	N	N	1340	N	00	N
87	20240416	110435	57	100.00	KSQ150		제약	N	N	N	N		N	4055	-75	5	-1.82	164026660	40283	26.49	4195	4195	4045	5360	2895	4130	4071.47	4.67	0	-12927	4296	4212	4156	4072	4016	4185	4045	71	1230	100	2890	5	1	70604464	2863	-72.41	4.90	12	0.06	-56.00	827.00	7656	20230511	-47.04	3735	20231213	8.57	4940	-17.91	20240327	4000	1.38	20240228	8420	-51.84	20230511	3735	8.57	20231213	0.09	N	041960	100	70 억		3294683	N	N	1340	N	00	N
88	20240416	100429	57	100.00	KSQ150		제약	N	N	N	N		N	4070	-60	5	-1.45	110197875	27043	17.79	4195	4195	4045	5360	2895	4130	4074.37	4.67	0	-9689	4296	4212	4156	4072	4016	4185	4045	71	1230	100	2890	5	1	70604464	2874	-72.68	4.92	12	0.04	-56.00	827.00	7656	20230511	-46.84	3735	20231213	8.97	4940	-17.61	20240327	4000	1.75	20240228	8420	-51.66	20230511	3735	8.97	20231213	0.09	N	041960	100	70 억		3294683	N	N	1340	N	00	N
89	20240416	090430	57	100.00	KSQ150		제약	N	N	N	N		N	4160	30	2	0.73	6727560	1631	1.07	4195	4195	4100	5360	2895	4130	4123.80	4.67	0	-1028	4296	4212	4156	4072	4016	4185	4045	71	1230	100	2890	5	1	70604464	2937	-74.29	5.03	12	0.00	-56.00	827.00	7656	20230511	-45.66	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.09	N	041960	100	70 억		3294683	N	N	1340	N	00	N
90	20240415	160428	57	100.00	KSQ150		제약	N	N	N	N		N	4130	-30	5	-0.72	629009035	151602	161.59	4200	4240	4100	5400	2915	4160	4149.09	4.67	0	5824	4263	4211	4168	4116	4073	4190	4095	71	1240	100	2910	5	1	70604464	2916	-73.75	4.99	12	0.21	-56.00	827.00	7656	20230511	-46.06	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.09	N	041960	100	70 억		3294756	N	N	1340	N	00	N
91	20240415	150433	57	100.00	KSQ150		제약	N	N	N	N		N	4125	-35	5	-0.84	579406425	139587	148.78	4200	4240	4100	5400	2915	4160	4150.85	4.67	0	-1286	4263	4211	4168	4116	4073	4190	4095	71	1240	100	2910	5	1	70604464	2912	-73.66	4.99	12	0.20	-56.00	827.00	7656	20230511	-46.12	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	8420	-51.01	20230511	3735	10.44	20231213	0.09	N	041960	100	70 억		3294756	N	N	243	N	00	N
92	20240415	140427	57	100.00	KSQ150		제약	N	N	N	N		N	4110	-50	5	-1.20	493910410	118820	126.65	4200	4240	4100	5400	2915	4160	4156.79	4.67	0	-7218	4263	4211	4168	4116	4073	4190	4095	71	1240	100	2910	5	1	70604464	2902	-73.39	4.97	12	0.17	-56.00	827.00	7656	20230511	-46.32	3735	20231213	10.04	4940	-16.80	20240327	4000	2.75	20240228	8420	-51.19	20230511	3735	10.04	20231213	0.09	N	041960	100	70 억		3294756	N	N	243	N	00	N
93	20240415	130426	57	100.00	KSQ150		제약	N	N	N	N		N	4145	-15	5	-0.36	322787465	77235	82.32	4200	4240	4135	5400	2915	4160	4179.33	4.67	0	-8827	4263	4211	4168	4116	4073	4190	4095	71	1240	100	2910	5	1	70604464	2927	-74.02	5.01	12	0.11	-56.00	827.00	7656	20230511	-45.86	3735	20231213	10.98	4940	-16.09	20240327	4000	3.62	20240228	8420	-50.77	20230511	3735	10.98	20231213	0.09	N	041960	100	70 억		3294756	N	N	243	N	00	N
94	20240415	120431	57	100.00	KSQ150		제약	N	N	N	N		N	4150	-10	5	-0.24	298588155	71404	76.11	4200	4240	4135	5400	2915	4160	4181.72	4.67	0	-9614	4263	4211	4168	4116	4073	4190	4095	71	1240	100	2910	5	1	70604464	2930	-74.11	5.02	12	0.10	-56.00	827.00	7656	20230511	-45.79	3735	20231213	11.11	4940	-15.99	20240327	4000	3.75	20240228	8420	-50.71	20230511	3735	11.11	20231213	0.09	N	041960	100	70 억		3294756	N	N	243	N	00	N
95	20240415	110430	57	100.00	KSQ150		제약	N	N	N	N		N	4140	-20	5	-0.48	239167070	57203	60.97	4200	4240	4135	5400	2915	4160	4181.07	4.67	0	-5345	4263	4211	4168	4116	4073	4190	4095	71	1240	100	2910	5	1	70604464	2923	-73.93	5.01	12	0.08	-56.00	827.00	7656	20230511	-45.92	3735	20231213	10.84	4940	-16.19	20240327	4000	3.50	20240228	8420	-50.83	20230511	3735	10.84	20231213	0.09	N	041960	100	70 억		3294756	N	N	243	N	00	N
96	20240415	100430	57	100.00	KSQ150		제약	N	N	N	N		N	4175	15	2	0.36	208300525	49790	53.07	4200	4240	4135	5400	2915	4160	4183.65	4.67	0	-1703	4263	4211	4168	4116	4073	4190	4095	71	1240	100	2910	5	1	70604464	2948	-74.55	5.05	12	0.07	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.09	N	041960	100	70 억		3294756	N	N	243	N	00	N
97	20240415	090431	57	100.00	KSQ150		제약	N	N	N	N		N	4180	20	2	0.48	79906735	19111	20.37	4200	4200	4135	5400	2915	4160	4181.35	4.67	0	-10241	4263	4211	4168	4116	4073	4190	4095	71	1240	100	2910	5	1	70604464	2951	-74.64	5.05	12	0.03	-56.00	827.00	7656	20230511	-45.40	3735	20231213	11.91	4940	-15.38	20240327	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.09	N	041960	100	70 억		3294756	N	N	243	N	00	N
98	20240412	160429	57	100.00	KSQ150		제약	N	N	N	N		N	4160	-60	5	-1.42	390053580	93819	113.37	4180	4220	4125	5480	2955	4220	4157.51	4.68	0	-27184	4293	4256	4183	4146	4073	4275	4165	71	1260	100	2950	5	1	70604464	2937	-74.29	5.03	12	0.13	-56.00	827.00	7656	20230511	-45.66	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.09	N	041960	100	70 억		3306961	N	N	243	N	00	N
99	20240412	150429	57	100.00	KSQ150		제약	N	N	N	N		N	4180	-40	5	-0.95	335393090	80700	97.51	4180	4220	4125	5480	2955	4220	4156.05	4.68	0	-24738	4293	4256	4183	4146	4073	4275	4165	71	1260	100	2950	5	1	70604464	2951	-74.64	5.05	12	0.11	-56.00	827.00	7656	20230511	-45.40	3735	20231213	11.91	4940	-15.38	20240327	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.09	N	041960	100	70 억		3306961	N	N	43	N	00	N
100	20240412	140429	57	100.00	KSQ150		제약	N	N	N	N		N	4155	-65	5	-1.54	282695050	68047	82.22	4180	4220	4125	5480	2955	4220	4154.41	4.68	0	-19507	4293	4256	4183	4146	4073	4275	4165	71	1260	100	2950	5	1	70604464	2934	-74.20	5.02	12	0.10	-56.00	827.00	7656	20230511	-45.73	3735	20231213	11.24	4940	-15.89	20240327	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.09	N	041960	100	70 억		3306961	N	N	43	N	00	N
101	20240412	130425	57	100.00	KSQ150		제약	N	N	N	N		N	4140	-80	5	-1.90	266237625	64076	77.43	4180	4220	4125	5480	2955	4220	4155.03	4.68	0	-17438	4293	4256	4183	4146	4073	4275	4165	71	1260	100	2950	5	1	70604464	2923	-73.93	5.01	12	0.09	-56.00	827.00	7656	20230511	-45.92	3735	20231213	10.84	4940	-16.19	20240327	4000	3.50	20240228	8420	-50.83	20230511	3735	10.84	20231213	0.09	N	041960	100	70 억		3306961	N	N	43	N	00	N
102	20240412	120429	57	100.00	KSQ150		제약	N	N	N	N		N	4125	-95	5	-2.25	225542640	54246	65.55	4180	4220	4125	5480	2955	4220	4157.77	4.68	0	-14203	4293	4256	4183	4146	4073	4275	4165	71	1260	100	2950	5	1	70604464	2912	-73.66	4.99	12	0.08	-56.00	827.00	7656	20230511	-46.12	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	8420	-51.01	20230511	3735	10.44	20231213	0.09	N	041960	100	70 억		3306961	N	N	43	N	00	N
103	20240412	110425	57	100.00	KSQ150		제약	N	N	N	N		N	4195	-25	5	-0.59	146838135	35253	42.60	4180	4220	4125	5480	2955	4220	4165.27	4.68	0	-9943	4293	4256	4183	4146	4073	4275	4165	71	1260	100	2950	5	1	70604464	2962	-74.91	5.07	12	0.05	-56.00	827.00	7656	20230511	-45.21	3735	20231213	12.32	4940	-15.08	20240327	4000	4.88	20240228	8420	-50.18	20230511	3735	12.32	20231213	0.09	N	041960	100	70 억		3306961	N	N	43	N	00	N
104	20240412	100426	57	100.00	KSQ150		제약	N	N	N	N		N	4220	0	3	0.00	97281870	23345	28.21	4180	4220	4125	5480	2955	4220	4167.14	4.68	0	-8770	4293	4256	4183	4146	4073	4275	4165	71	1260	100	2950	5	1	70604464	2980	-75.36	5.10	12	0.03	-56.00	827.00	7656	20230511	-44.88	3735	20231213	12.99	4940	-14.57	20240327	4000	5.50	20240228	8420	-49.88	20230511	3735	12.99	20231213	0.09	N	041960	100	70 억		3306961	N	N	43	N	00	N
105	20240412	090426	57	100.00	KSQ150		제약	N	N	N	N		N	4175	-45	5	-1.07	6192360	1485	1.79	4180	4180	4160	5480	2955	4220	4169.94	4.68	0	-301	4293	4256	4183	4146	4073	4275	4165	71	1260	100	2950	5	1	70604464	2948	-74.55	5.05	12	0.00	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.09	N	041960	100	70 억		3306961	N	N	43	N	00	N
106	20240411	160423	57	100.00	KSQ150		제약	N	N	N	N		N	4220	-10	5	-0.24	342386690	82531	108.86	4185	4220	4110	5490	2965	4230	4148.15	4.71	0	-32973	4300	4265	4210	4175	4120	4282	4192	71	1260	100	2960	5	1	70604464	2980	-75.36	5.10	12	0.12	-56.00	827.00	7656	20230511	-44.88	3735	20231213	12.99	4940	-14.57	20240327	4000	5.50	20240228	8420	-49.88	20230511	3735	12.99	20231213	0.08	N	041960	100	70 억		3324606	N	N	43	N	00	N
107	20240411	150430	57	100.00	KSQ150		제약	N	N	N	N		N	4200	-30	5	-0.71	303262360	73228	96.59	4185	4205	4110	5490	2965	4230	4141.34	4.71	0	-31781	4300	4265	4210	4175	4120	4282	4192	71	1260	100	2960	5	1	70604464	2965	-75.00	5.08	12	0.10	-56.00	827.00	7656	20230511	-45.14	3735	20231213	12.45	4940	-14.98	20240327	4000	5.00	20240228	8420	-50.12	20230511	3735	12.45	20231213	0.08	N	041960	100	70 억		3324606	N	N	283	N	00	N
108	20240411	140428	57	100.00	KSQ150		제약	N	N	N	N		N	4165	-65	5	-1.54	258276925	62460	82.38	4185	4200	4110	5490	2965	4230	4135.08	4.71	0	-28824	4300	4265	4210	4175	4120	4282	4192	71	1260	100	2960	5	1	70604464	2941	-74.38	5.04	12	0.09	-56.00	827.00	7656	20230511	-45.60	3735	20231213	11.51	4940	-15.69	20240327	4000	4.12	20240228	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억		3324606	N	N	283	N	00	N
109	20240411	130420	57	100.00	KSQ150		제약	N	N	N	N		N	4160	-70	5	-1.65	234795290	56810	74.93	4185	4200	4110	5490	2965	4230	4132.99	4.71	0	-28060	4300	4265	4210	4175	4120	4282	4192	71	1260	100	2960	5	1	70604464	2937	-74.29	5.03	12	0.08	-56.00	827.00	7656	20230511	-45.66	3735	20231213	11.38	4940	-15.79	20240327	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3324606	N	N	283	N	00	N
110	20240411	120426	57	100.00	KSQ150		제약	N	N	N	N		N	4125	-105	5	-2.48	207847095	50293	66.34	4185	4200	4110	5490	2965	4230	4132.72	4.71	0	-24639	4300	4265	4210	4175	4120	4282	4192	71	1260	100	2960	5	1	70604464	2912	-73.66	4.99	12	0.07	-56.00	827.00	7656	20230511	-46.12	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	8420	-51.01	20230511	3735	10.44	20231213	0.08	N	041960	100	70 억		3324606	N	N	283	N	00	N
111	20240411	110422	57	100.00	KSQ150		제약	N	N	N	N		N	4125	-105	5	-2.48	189084360	45749	60.34	4185	4200	4110	5490	2965	4230	4133.08	4.71	0	-21265	4300	4265	4210	4175	4120	4282	4192	71	1260	100	2960	5	1	70604464	2912	-73.66	4.99	12	0.06	-56.00	827.00	7656	20230511	-46.12	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	8420	-51.01	20230511	3735	10.44	20231213	0.08	N	041960	100	70 억		3324606	N	N	283	N	00	N
112	20240411	100427	57	100.00	KSQ150		제약	N	N	N	N		N	4130	-100	5	-2.36	159030345	38464	50.73	4185	4200	4110	5490	2965	4230	4134.52	4.71	0	-16020	4300	4265	4210	4175	4120	4282	4192	71	1260	100	2960	5	1	70604464	2916	-73.75	4.99	12	0.05	-56.00	827.00	7656	20230511	-46.06	3735	20231213	10.58	4940	-16.40	20240327	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.08	N	041960	100	70 억		3324606	N	N	283	N	00	N
113	20240411	090425	57	100.00	KSQ150		제약	N	N	N	N		N	4170	-60	5	-1.42	3399320	813	1.07	4185	4200	4170	5490	2965	4230	4181.21	4.71	0	-171	4300	4265	4210	4175	4120	4282	4192	71	1260	100	2960	5	1	70604464	2944	-74.46	5.04	12	0.00	-56.00	827.00	7656	20230511	-45.53	3735	20231213	11.65	4940	-15.59	20240327	4000	4.25	20240228	8420	-50.48	20230511	3735	11.65	20231213	0.08	N	041960	100	70 억		3324606	N	N	283	N	00	N
114	20240409	160419	57	100.00	KSQ150		제약	N	N	N	N		N	4230	5	2	0.12	308531830	73759	56.70	4210	4245	4155	5490	2960	4225	4182.97	4.73	0	-19857	4418	4321	4223	4126	4028	4272	4077	71	1265	100	2950	5	1	70604464	2987	-75.54	5.11	12	0.10	-56.00	827.00	7656	20230511	-44.75	3735	20231213	13.25	4940	-14.37	20240327	4000	5.75	20240228	8420	-49.76	20230511	3735	13.25	20231213	0.08	N	041960	100	70 억		3340930	N	N	283	N	00	N
115	20240409	150421	57	100.00	KSQ150		제약	N	N	N	N		N	4245	20	2	0.47	301129020	72008	55.35	4210	4245	4155	5490	2960	4225	4181.88	4.73	0	-19958	4418	4321	4223	4126	4028	4272	4077	71	1265	100	2950	5	1	70604464	2997	-75.80	5.13	12	0.10	-56.00	827.00	7656	20230511	-44.55	3735	20231213	13.65	4940	-14.07	20240327	4000	6.12	20240228	8420	-49.58	20230511	3735	13.65	20231213	0.08	N	041960	100	70 억		3340930	N	N	6122	N	00	N
116	20240409	140423	57	100.00	KSQ150		제약	N	N	N	N		N	4180	-45	5	-1.07	243488925	58269	44.79	4210	4240	4155	5490	2960	4225	4178.70	4.73	0	-18541	4418	4321	4223	4126	4028	4272	4077	71	1265	100	2950	5	1	70604464	2951	-74.64	5.05	12	0.08	-56.00	827.00	7656	20230511	-45.40	3735	20231213	11.91	4940	-15.38	20240327	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.08	N	041960	100	70 억		3340930	N	N	6122	N	00	N
117	20240409	130419	57	100.00	KSQ150		제약	N	N	N	N		N	4180	-45	5	-1.07	216847990	51908	39.90	4210	4240	4155	5490	2960	4225	4177.54	4.73	0	-15606	4418	4321	4223	4126	4028	4272	4077	71	1265	100	2950	5	1	70604464	2951	-74.64	5.05	12	0.07	-56.00	827.00	7656	20230511	-45.40	3735	20231213	11.91	4940	-15.38	20240327	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.08	N	041960	100	70 억		3340930	N	N	6122	N	00	N
118	20240409	120422	57	100.00	KSQ150		제약	N	N	N	N		N	4155	-70	5	-1.66	198428955	47488	36.50	4210	4240	4155	5490	2960	4225	4178.51	4.73	0	-14931	4418	4321	4223	4126	4028	4272	4077	71	1265	100	2950	5	1	70604464	2934	-74.20	5.02	12	0.07	-56.00	827.00	7656	20230511	-45.73	3735	20231213	11.24	4940	-15.89	20240327	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억		3340930	N	N	6122	N	00	N
119	20240409	110420	57	100.00	KSQ150		제약	N	N	N	N		N	4175	-50	5	-1.18	126636860	30262	23.26	4210	4240	4160	5490	2960	4225	4184.68	4.73	0	-13231	4418	4321	4223	4126	4028	4272	4077	71	1265	100	2950	5	1	70604464	2948	-74.55	5.05	12	0.04	-56.00	827.00	7656	20230511	-45.47	3735	20231213	11.78	4940	-15.49	20240327	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3340930	N	N	6122	N	00	N
120	20240409	100417	57	100.00	KSQ150		제약	N	N	N	N		N	4195	-30	5	-0.71	36512605	8665	6.66	4210	4240	4180	5490	2960	4225	4213.80	4.73	0	-4107	4418	4321	4223	4126	4028	4272	4077	71	1265	100	2950	5	1	70604464	2962	-74.91	5.07	12	0.01	-56.00	827.00	7656	20230511	-45.21	3735	20231213	12.32	4940	-15.08	20240327	4000	4.88	20240228	8420	-50.18	20230511	3735	12.32	20231213	0.08	N	041960	100	70 억		3340930	N	N	6122	N	00	N
121	20240409	090425	57	100.00	KSQ150		제약	N	N	N	N		N	4210	-15	5	-0.36	1836385	439	0.34	4210	4210	4180	5490	2960	4225	4183.11	4.73	0	0	4418	4321	4223	4126	4028	4272	4077	71	1265	100	2950	5	1	70604464	2972	-75.18	5.09	12	0.00	-56.00	827.00	7656	20230511	-45.01	3735	20231213	12.72	4940	-14.78	20240327	4000	5.25	20240228	8420	-50.00	20230511	3735	12.72	20231213	0.08	N	041960	100	70 억		3340930	N	N	6122	N	00	N
122	20240408	160414	57	100.00	KSQ150		제약	N	N	N	N		N	4225	-50	5	-1.17	543281330	130028	101.26	4315	4320	4125	5550	2995	4275	4177.98	4.70	0	-19380	4495	4385	4285	4175	4075	4335	4125	71	1275	100	2990	5	1	70604464	2983	-75.45	5.11	12	0.18	-56.00	827.00	7656	20230511	-44.81	3735	20231213	13.12	4940	-14.47	20240327	4000	5.62	20240228	8420	-49.82	20230511	3735	13.12	20231213	0.08	N	041960	100	70 억		3321478	N	N	6122	N	00	N
123	20240408	150420	57	100.00	KSQ150		제약	N	N	N	N		N	4210	-65	5	-1.52	508013255	121660	94.74	4315	4320	4125	5550	2995	4275	4175.68	4.70	0	-18883	4495	4385	4285	4175	4075	4335	4125	71	1275	100	2990	5	1	70604464	2972	-75.18	5.09	12	0.17	-56.00	827.00	7656	20230511	-45.01	3735	20231213	12.72	4940	-14.78	20240327	4000	5.25	20240228	8420	-50.00	20230511	3735	12.72	20231213	0.08	N	041960	100	70 억		3321478	N	N	3762	N	00	N
124	20240408	140422	57	100.00	KSQ150		제약	N	N	N	N		N	4185	-90	5	-2.11	467607915	112060	87.26	4315	4320	4125	5550	2995	4275	4172.84	4.70	0	-18952	4495	4385	4285	4175	4075	4335	4125	71	1275	100	2990	5	1	70604464	2955	-74.73	5.06	12	0.16	-56.00	827.00	7656	20230511	-45.34	3735	20231213	12.05	4940	-15.28	20240327	4000	4.62	20240228	8420	-50.30	20230511	3735	12.05	20231213	0.08	N	041960	100	70 억		3321478	N	N	3762	N	00	N
125	20240408	130419	57	100.00	KSQ150		제약	N	N	N	N		N	4185	-90	5	-2.11	445838270	106863	83.22	4315	4320	4125	5550	2995	4275	4172.05	4.70	0	-19088	4495	4385	4285	4175	4075	4335	4125	71	1275	100	2990	5	1	70604464	2955	-74.73	5.06	12	0.15	-56.00	827.00	7656	20230511	-45.34	3735	20231213	12.05	4940	-15.28	20240327	4000	4.62	20240228	8420	-50.30	20230511	3735	12.05	20231213	0.08	N	041960	100	70 억		3321478	N	N	3762	N	00	N
126	20240408	120421	57	100.00	KSQ150		제약	N	N	N	N		N	4170	-105	5	-2.46	421247295	100977	78.63	4315	4320	4125	5550	2995	4275	4171.72	4.70	0	-17568	4495	4385	4285	4175	4075	4335	4125	71	1275	100	2990	5	1	70604464	2944	-74.46	5.04	12	0.14	-56.00	827.00	7656	20230511	-45.53	3735	20231213	11.65	4940	-15.59	20240327	4000	4.25	20240228	8420	-50.48	20230511	3735	11.65	20231213	0.08	N	041960	100	70 억		3321478	N	N	3762	N	00	N
127	20240408	110422	57	100.00	KSQ150		제약	N	N	N	N		N	4150	-125	5	-2.92	385065585	92263	71.85	4315	4320	4125	5550	2995	4275	4173.56	4.70	0	-15187	4495	4385	4285	4175	4075	4335	4125	71	1275	100	2990	5	1	70604464	2930	-74.11	5.02	12	0.13	-56.00	827.00	7656	20230511	-45.79	3735	20231213	11.11	4940	-15.99	20240327	4000	3.75	20240228	8420	-50.71	20230511	3735	11.11	20231213	0.08	N	041960	100	70 억		3321478	N	N	3762	N	00	N
128	20240408	100417	57	100.00	KSQ150		제약	N	N	N	N		N	4165	-110	5	-2.57	328105110	78543	61.16	4315	4320	4125	5550	2995	4275	4177.39	4.70	0	-11091	4495	4385	4285	4175	4075	4335	4125	71	1275	100	2990	5	1	70604464	2941	-74.38	5.04	12	0.11	-56.00	827.00	7656	20230511	-45.60	3735	20231213	11.51	4940	-15.69	20240327	4000	4.12	20240228	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억		3321478	N	N	3762	N	00	N
129	20240408	090420	57	100.00	KSQ150		제약	N	N	N	N		N	4235	-40	5	-0.94	10999075	2591	2.02	4315	4320	4225	5550	2995	4275	4245.11	4.70	0	-1224	4495	4385	4285	4175	4075	4335	4125	71	1275	100	2990	5	1	70604464	2990	-75.62	5.12	12	0.00	-56.00	827.00	7656	20230511	-44.68	3735	20231213	13.39	4940	-14.27	20240327	4000	5.88	20240228	8420	-49.70	20230511	3735	13.39	20231213	0.08	N	041960	100	70 억		3321478	N	N	3762	N	00	N
130	20240405	160420	57	100.00	KSQ150		제약	N	N	N	N		N	4275	-75	5	-1.72	540399630	127588	98.70	4305	4395	4185	5650	3045	4350	4235.35	4.71	0	-15300	4653	4501	4418	4266	4183	4460	4225	71	1300	100	3040	5	1	70604464	3018	-76.34	5.17	12	0.18	-56.00	827.00	7656	20230511	-44.16	3735	20231213	14.46	4940	-13.46	20240327	4000	6.88	20240228	8420	-49.23	20230511	3735	14.46	20231213	0.08	N	041960	100	70 억		3324473	N	N	3762	N	00	N
131	20240405	150418	57	100.00	KSQ150		제약	N	N	N	N		N	4235	-115	5	-2.64	502998360	118815	91.91	4305	4395	4185	5650	3045	4350	4233.46	4.71	0	-13026	4653	4501	4418	4266	4183	4460	4225	71	1300	100	3040	5	1	70604464	2990	-75.62	5.12	12	0.17	-56.00	827.00	7656	20230511	-44.68	3735	20231213	13.39	4940	-14.27	20240327	4000	5.88	20240228	8420	-49.70	20230511	3735	13.39	20231213	0.08	N	041960	100	70 억		3324473	N	N	1229	N	00	N
132	20240405	140417	57	100.00	KSQ150		제약	N	N	N	N		N	4225	-125	5	-2.87	438468395	103541	80.09	4305	4395	4185	5650	3045	4350	4234.73	4.71	0	-10520	4653	4501	4418	4266	4183	4460	4225	71	1300	100	3040	5	1	70604464	2983	-75.45	5.11	12	0.15	-56.00	827.00	7656	20230511	-44.81	3735	20231213	13.12	4940	-14.47	20240327	4000	5.62	20240228	8420	-49.82	20230511	3735	13.12	20231213	0.08	N	041960	100	70 억		3324473	N	N	1229	N	00	N
133	20240405	130417	57	100.00	KSQ150		제약	N	N	N	N		N	4235	-115	5	-2.64	383740925	90564	70.06	4305	4395	4185	5650	3045	4350	4237.23	4.71	0	-16634	4653	4501	4418	4266	4183	4460	4225	71	1300	100	3040	5	1	70604464	2990	-75.62	5.12	12	0.13	-56.00	827.00	7656	20230511	-44.68	3735	20231213	13.39	4940	-14.27	20240327	4000	5.88	20240228	8420	-49.70	20230511	3735	13.39	20231213	0.08	N	041960	100	70 억		3324473	N	N	1229	N	00	N
134	20240405	120417	57	100.00	KSQ150		제약	N	N	N	N		N	4215	-135	5	-3.10	339978430	80201	62.04	4305	4395	4185	5650	3045	4350	4239.08	4.71	0	-11341	4653	4501	4418	4266	4183	4460	4225	71	1300	100	3040	5	1	70604464	2976	-75.27	5.10	12	0.11	-56.00	827.00	7656	20230511	-44.95	3735	20231213	12.85	4940	-14.68	20240327	4000	5.38	20240228	8420	-49.94	20230511	3735	12.85	20231213	0.08	N	041960	100	70 억		3324473	N	N	1229	N	00	N
135	20240405	110419	57	100.00	KSQ150		제약	N	N	N	N		N	4210	-140	5	-3.22	309065385	72863	56.36	4305	4395	4185	5650	3045	4350	4241.73	4.71	0	-7377	4653	4501	4418	4266	4183	4460	4225	71	1300	100	3040	5	1	70604464	2972	-75.18	5.09	12	0.10	-56.00	827.00	7656	20230511	-45.01	3735	20231213	12.72	4940	-14.78	20240327	4000	5.25	20240228	8420	-50.00	20230511	3735	12.72	20231213	0.08	N	041960	100	70 억		3324473	N	N	1229	N	00	N
136	20240405	100348	57	100.00	KSQ150		제약	N	N	N	N		N	4275	-75	5	-1.72	114472500	26709	20.66	4305	4395	4250	5650	3045	4350	4285.91	4.71	0	-3361	4653	4501	4418	4266	4183	4460	4225	71	1300	100	3040	5	1	70604464	3018	-76.34	5.17	12	0.04	-56.00	827.00	7656	20230511	-44.16	3735	20231213	14.46	4940	-13.46	20240327	4000	6.88	20240228	8420	-49.23	20230511	3735	14.46	20231213	0.08	N	041960	100	70 억		3324473	N	N	1229	N	00	N
137	20240405	090414	57	100.00	KSQ150		제약	N	N	N	N		N	4395	45	2	1.03	45135750	10449	8.08	4305	4395	4250	5650	3045	4350	4319.62	4.71	0	782	4653	4501	4418	4266	4183	4460	4225	71	1300	100	3040	5	1	70604464	3103	-78.48	5.31	12	0.01	-56.00	827.00	7656	20230511	-42.59	3735	20231213	17.67	4940	-11.03	20240327	4000	9.88	20240228	8420	-47.80	20230511	3735	17.67	20231213	0.08	N	041960	100	70 억		3324473	N	N	1229	N	00	N
138	20240404	160413	57	100.00	KSQ150		제약	N	N	N	N		N	4350	-110	5	-2.47	569385720	129074	136.43	4500	4570	4335	5790	3125	4460	4411.31	4.75	0	-44349	4600	4530	4470	4400	4340	4500	4370	71	1330	100	3120	5	1	70604464	3071	-77.68	5.26	12	0.18	-56.00	827.00	7656	20230511	-43.18	3735	20231213	16.47	4940	-11.94	20240327	4000	8.75	20240228	8420	-48.34	20230511	3735	16.47	20231213	0.08	N	041960	100	70 억		3350266	N	N	1229	N	00	N
139	20240404	150412	57	100.00	KSQ150		제약	N	N	N	N		N	4370	-90	5	-2.02	531647660	120425	127.29	4500	4570	4335	5790	3125	4460	4414.76	4.75	0	-44110	4600	4530	4470	4400	4340	4500	4370	71	1330	100	3120	5	1	70604464	3085	-78.04	5.28	12	0.17	-56.00	827.00	7656	20230511	-42.92	3735	20231213	17.00	4940	-11.54	20240327	4000	9.25	20240228	8420	-48.10	20230511	3735	17.00	20231213	0.08	N	041960	100	70 억		3350266	N	N	3875	N	00	N
140	20240404	140413	57	100.00	KSQ150		제약	N	N	N	N		N	4380	-80	5	-1.79	377630590	85097	89.95	4500	4570	4375	5790	3125	4460	4437.65	4.75	0	-20555	4600	4530	4470	4400	4340	4500	4370	71	1330	100	3120	5	1	70604464	3092	-78.21	5.30	12	0.12	-56.00	827.00	7656	20230511	-42.79	3735	20231213	17.27	4940	-11.34	20240327	4000	9.50	20240228	8420	-47.98	20230511	3735	17.27	20231213	0.08	N	041960	100	70 억		3350266	N	N	3875	N	00	N
141	20240404	130410	57	100.00	KSQ150		제약	N	N	N	N		N	4380	-80	5	-1.79	352912810	79452	83.98	4500	4570	4375	5790	3125	4460	4441.84	4.75	0	-17869	4600	4530	4470	4400	4340	4500	4370	71	1330	100	3120	5	1	70604464	3092	-78.21	5.30	12	0.11	-56.00	827.00	7656	20230511	-42.79	3735	20231213	17.27	4940	-11.34	20240327	4000	9.50	20240228	8420	-47.98	20230511	3735	17.27	20231213	0.08	N	041960	100	70 억		3350266	N	N	3875	N	00	N
142	20240404	120411	57	100.00	KSQ150		제약	N	N	N	N		N	4390	-70	5	-1.57	270210285	60584	64.04	4500	4570	4375	5790	3125	4460	4460.09	4.75	0	-7500	4600	4530	4470	4400	4340	4500	4370	71	1330	100	3120	5	1	70604464	3100	-78.39	5.31	12	0.09	-56.00	827.00	7656	20230511	-42.66	3735	20231213	17.54	4940	-11.13	20240327	4000	9.75	20240228	8420	-47.86	20230511	3735	17.54	20231213	0.08	N	041960	100	70 억		3350266	N	N	3875	N	00	N
143	20240404	110411	57	100.00	KSQ150		제약	N	N	N	N		N	4415	-45	5	-1.01	247123030	55335	58.49	4500	4570	4375	5790	3125	4460	4465.94	4.75	0	-4269	4600	4530	4470	4400	4340	4500	4370	71	1330	100	3120	5	1	70604464	3117	-78.84	5.34	12	0.08	-56.00	827.00	7656	20230511	-42.33	3735	20231213	18.21	4940	-10.63	20240327	4000	10.38	20240228	8420	-47.57	20230511	3735	18.21	20231213	0.08	N	041960	100	70 억		3350266	N	N	3875	N	00	N
144	20240404	100411	57	100.00	KSQ150		제약	N	N	N	N		N	4415	-45	5	-1.01	193006380	43031	45.48	4500	4570	4400	5790	3125	4460	4485.29	4.75	0	400	4600	4530	4470	4400	4340	4500	4370	71	1330	100	3120	5	1	70604464	3117	-78.84	5.34	12	0.06	-56.00	827.00	7656	20230511	-42.33	3735	20231213	18.21	4940	-10.63	20240327	4000	10.38	20240228	8420	-47.57	20230511	3735	18.21	20231213	0.08	N	041960	100	70 억		3350266	N	N	3875	N	00	N
145	20240404	090412	57	100.00	KSQ150		제약	N	N	N	N		N	4500	40	2	0.90	13739765	3038	3.21	4500	4550	4485	5790	3125	4460	4522.63	4.75	0	524	4600	4530	4470	4400	4340	4500	4370	71	1330	100	3120	5	1	70604464	3177	-80.36	5.44	12	0.00	-56.00	827.00	7656	20230511	-41.22	3735	20231213	20.48	4940	-8.91	20240327	4000	12.50	20240228	8420	-46.56	20230511	3735	20.48	20231213	0.08	N	041960	100	70 억		3350266	N	N	3875	N	00	N
146	20240403	160412	57	100.00	KSQ150		제약	N	N	N	N		N	4460	-85	5	-1.87	418898590	93961	58.03	4540	4540	4410	5900	3185	4545	4458.22	4.74	0	-12173	4718	4631	4538	4451	4358	4585	4405	71	1355	100	3180	5	1	70604464	3149	-79.64	5.39	12	0.13	-56.00	827.00	7656	20230511	-41.75	3735	20231213	19.41	4940	-9.72	20240327	4000	11.50	20240228	8420	-47.03	20230511	3735	19.41	20231213	0.08	N	041960	100	70 억		3347860	N	N	3875	N	00	N
147	20240403	150410	57	100.00	KSQ150		제약	N	N	N	N		N	4485	-60	5	-1.32	373647010	83861	51.79	4540	4540	4410	5900	3185	4545	4455.55	4.74	0	-9936	4718	4631	4538	4451	4358	4585	4405	71	1355	100	3180	5	1	70604464	3167	-80.09	5.42	12	0.12	-56.00	827.00	7656	20230511	-41.42	3735	20231213	20.08	4940	-9.21	20240327	4000	12.12	20240228	8420	-46.73	20230511	3735	20.08	20231213	0.08	N	041960	100	70 억		3347860	N	N	2348	N	00	N
148	20240403	140408	57	100.00	KSQ150		제약	N	N	N	N		N	4420	-125	5	-2.75	292442420	65623	40.53	4540	4540	4410	5900	3185	4545	4456.40	4.74	0	-5055	4718	4631	4538	4451	4358	4585	4405	71	1355	100	3180	5	1	70604464	3121	-78.93	5.34	12	0.09	-56.00	827.00	7656	20230511	-42.27	3735	20231213	18.34	4940	-10.53	20240327	4000	10.50	20240228	8420	-47.51	20230511	3735	18.34	20231213	0.08	N	041960	100	70 억		3347860	N	N	2348	N	00	N
149	20240403	130409	57	100.00	KSQ150		제약	N	N	N	N		N	4445	-100	5	-2.20	232572095	52110	32.18	4540	4540	4440	5900	3185	4545	4463.10	4.74	0	-1706	4718	4631	4538	4451	4358	4585	4405	71	1355	100	3180	5	1	70604464	3138	-79.38	5.37	12	0.07	-56.00	827.00	7656	20230511	-41.94	3735	20231213	19.01	4940	-10.02	20240327	4000	11.12	20240228	8420	-47.21	20230511	3735	19.01	20231213	0.08	N	041960	100	70 억		3347860	N	N	2348	N	00	N
150	20240403	120410	57	100.00	KSQ150		제약	N	N	N	N		N	4450	-95	5	-2.09	188891200	42292	26.12	4540	4540	4450	5900	3185	4545	4466.36	4.74	0	-2041	4718	4631	4538	4451	4358	4585	4405	71	1355	100	3180	5	1	70604464	3142	-79.46	5.38	12	0.06	-56.00	827.00	7656	20230511	-41.88	3735	20231213	19.14	4940	-9.92	20240327	4000	11.25	20240228	8420	-47.15	20230511	3735	19.14	20231213	0.08	N	041960	100	70 억		3347860	N	N	2348	N	00	N
151	20240403	110409	57	100.00	KSQ150		제약	N	N	N	N		N	4455	-90	5	-1.98	143567015	32125	19.84	4540	4540	4450	5900	3185	4545	4469.01	4.74	0	-4592	4718	4631	4538	4451	4358	4585	4405	71	1355	100	3180	5	1	70604464	3145	-79.55	5.39	12	0.05	-56.00	827.00	7656	20230511	-41.81	3735	20231213	19.28	4940	-9.82	20240327	4000	11.38	20240228	8420	-47.09	20230511	3735	19.28	20231213	0.08	N	041960	100	70 억		3347860	N	N	2348	N	00	N
152	20240403	100410	57	100.00	KSQ150		제약	N	N	N	N		N	4460	-85	5	-1.87	118549040	26515	16.38	4540	4540	4450	5900	3185	4545	4471.02	4.74	0	-5027	4718	4631	4538	4451	4358	4585	4405	71	1355	100	3180	5	1	70604464	3149	-79.64	5.39	12	0.04	-56.00	827.00	7656	20230511	-41.75	3735	20231213	19.41	4940	-9.72	20240327	4000	11.50	20240228	8420	-47.03	20230511	3735	19.41	20231213	0.08	N	041960	100	70 억		3347860	N	N	2348	N	00	N
153	20240403	090410	57	100.00	KSQ150		제약	N	N	N	N		N	4490	-55	5	-1.21	9256165	2057	1.27	4540	4540	4460	5900	3185	4545	4499.84	4.74	0	-85	4718	4631	4538	4451	4358	4585	4405	71	1355	100	3180	5	1	70604464	3170	-80.18	5.43	12	0.00	-56.00	827.00	7656	20230511	-41.35	3735	20231213	20.21	4940	-9.11	20240327	4000	12.25	20240228	8420	-46.67	20230511	3735	20.21	20231213	0.08	N	041960	100	70 억		3347860	N	N	2348	N	00	N
154	20240402	160401	57	100.00	KSQ150		제약	N	N	N	N		N	4545	-130	5	-2.78	729567595	161921	110.04	4625	4625	4445	6070	3275	4675	4505.69	4.76	0	-38731	4861	4767	4661	4567	4461	4815	4615	71	1395	100	3270	5	1	70604464	3209	-81.16	5.50	12	0.23	-56.00	827.00	7656	20230511	-40.63	3735	20231213	21.69	4940	-8.00	20240327	4000	13.62	20240228	8420	-46.02	20230511	3735	21.69	20231213	0.09	N	041960	100	70 억		3363969	N	N	2348	N	00	N
155	20240402	150408	57	100.00	KSQ150		제약	N	N	N	N		N	4465	-210	5	-4.49	661823790	146949	99.86	4625	4625	4445	6070	3275	4675	4503.77	4.76	0	-34857	4861	4767	4661	4567	4461	4815	4615	71	1395	100	3270	5	1	70604464	3152	-79.73	5.40	12	0.21	-56.00	827.00	7656	20230511	-41.68	3735	20231213	19.54	4940	-9.62	20240327	4000	11.62	20240228	8420	-46.97	20230511	3735	19.54	20231213	0.09	N	041960	100	70 억		3363969	N	N	47	N	00	N
156	20240402	140410	57	100.00	KSQ150		제약	N	N	N	N		N	4470	-205	5	-4.39	583508075	129369	87.92	4625	4625	4460	6070	3275	4675	4510.42	4.76	0	-35422	4861	4767	4661	4567	4461	4815	4615	71	1395	100	3270	5	1	70604464	3156	-79.82	5.41	12	0.18	-56.00	827.00	7656	20230511	-41.61	3735	20231213	19.68	4940	-9.51	20240327	4000	11.75	20240228	8420	-46.91	20230511	3735	19.68	20231213	0.09	N	041960	100	70 억		3363969	N	N	47	N	00	N
157	20240402	130404	57	100.00	KSQ150		제약	N	N	N	N		N	4480	-195	5	-4.17	544306650	120598	81.96	4625	4625	4465	6070	3275	4675	4513.40	4.76	0	-31066	4861	4767	4661	4567	4461	4815	4615	71	1395	100	3270	5	1	70604464	3163	-80.00	5.42	12	0.17	-56.00	827.00	7656	20230511	-41.48	3735	20231213	19.95	4940	-9.31	20240327	4000	12.00	20240228	8420	-46.79	20230511	3735	19.95	20231213	0.09	N	041960	100	70 억		3363969	N	N	47	N	00	N
158	20240402	120403	57	100.00	KSQ150		제약	N	N	N	N		N	4540	-135	5	-2.89	445414825	98628	67.03	4625	4625	4465	6070	3275	4675	4516.11	4.76	0	-21742	4861	4767	4661	4567	4461	4815	4615	71	1395	100	3270	5	1	70604464	3205	-81.07	5.49	12	0.14	-56.00	827.00	7656	20230511	-40.70	3735	20231213	21.55	4940	-8.10	20240327	4000	13.50	20240228	8420	-46.08	20230511	3735	21.55	20231213	0.09	N	041960	100	70 억		3363969	N	N	47	N	00	N
159	20240402	110404	57	100.00	KSQ150		제약	N	N	N	N		N	4500	-175	5	-3.74	362143210	80263	54.55	4625	4625	4465	6070	3275	4675	4511.96	4.76	0	-25745	4861	4767	4661	4567	4461	4815	4615	71	1395	100	3270	5	1	70604464	3177	-80.36	5.44	12	0.11	-56.00	827.00	7656	20230511	-41.22	3735	20231213	20.48	4940	-8.91	20240327	4000	12.50	20240228	8420	-46.56	20230511	3735	20.48	20231213	0.09	N	041960	100	70 억		3363969	N	N	47	N	00	N
160	20240402	100404	57	100.00	KSQ150		제약	N	N	N	N		N	4485	-190	5	-4.06	244666725	54099	36.77	4625	4625	4475	6070	3275	4675	4522.57	4.76	0	-15035	4861	4767	4661	4567	4461	4815	4615	71	1395	100	3270	5	1	70604464	3167	-80.09	5.42	12	0.08	-56.00	827.00	7656	20230511	-41.42	3735	20231213	20.08	4940	-9.21	20240327	4000	12.12	20240228	8420	-46.73	20230511	3735	20.08	20231213	0.09	N	041960	100	70 억		3363969	N	N	47	N	00	N
161	20240402	090403	57	100.00	KSQ150		제약	N	N	N	N		N	4585	-90	5	-1.93	21150400	4614	3.14	4625	4625	4500	6070	3275	4675	4583.96	4.76	0	-1542	4861	4767	4661	4567	4461	4815	4615	71	1395	100	3270	5	1	70604464	3237	-81.88	5.54	12	0.01	-56.00	827.00	7656	20230511	-40.11	3735	20231213	22.76	4940	-7.19	20240327	4000	14.62	20240228	8420	-45.55	20230511	3735	22.76	20231213	0.09	N	041960	100	70 억		3363969	N	N	47	N	00	N
162	20240401	160402	57	100.00	KSQ150		제약	N	N	N	N		N	4675	120	2	2.63	688003155	146779	45.27	4555	4755	4555	5920	3190	4555	4687.36	4.79	0	-833	4735	4645	4495	4405	4255	4690	4450	71	1365	100	3180	5	1	70604464	3301	-83.48	5.65	12	0.21	-56.00	827.00	7656	20230511	-38.94	3735	20231213	25.17	4940	-5.36	20240327	4000	16.88	20240228	8420	-44.48	20230511	3735	25.17	20231213	0.09	N	041960	100	70 억		3380954	N	N	47	N	00	N
163	20240401	150404	57	100.00	KSQ150		제약	N	N	N	N		N	4650	95	2	2.09	653491485	139379	42.99	4555	4755	4555	5920	3190	4555	4688.61	4.79	0	84	4735	4645	4495	4405	4255	4690	4450	71	1365	100	3180	5	1	70604464	3283	-83.04	5.62	12	0.20	-56.00	827.00	7656	20230511	-39.26	3735	20231213	24.50	4940	-5.87	20240327	4000	16.25	20240228	8420	-44.77	20230511	3735	24.50	20231213	0.09	N	041960	100	70 억		3380954	N	N	804	N	00	N
164	20240401	140402	57	100.00	KSQ150		제약	N	N	N	N		N	4635	80	2	1.76	631259550	134598	41.51	4555	4755	4555	5920	3190	4555	4689.98	4.79	0	962	4735	4645	4495	4405	4255	4690	4450	71	1365	100	3180	5	1	70604464	3273	-82.77	5.60	12	0.19	-56.00	827.00	7656	20230511	-39.46	3735	20231213	24.10	4940	-6.17	20240327	4000	15.88	20240228	8420	-44.95	20230511	3735	24.10	20231213	0.09	N	041960	100	70 억		3380954	N	N	804	N	00	N
165	20240401	130402	57	100.00	KSQ150		제약	N	N	N	N		N	4680	125	2	2.74	585429870	124743	38.47	4555	4755	4555	5920	3190	4555	4693.11	4.79	0	6580	4735	4645	4495	4405	4255	4690	4450	71	1365	100	3180	5	1	70604464	3304	-83.57	5.66	12	0.18	-56.00	827.00	7656	20230511	-38.87	3735	20231213	25.30	4940	-5.26	20240327	4000	17.00	20240228	8420	-44.42	20230511	3735	25.30	20231213	0.09	N	041960	100	70 억		3380954	N	N	804	N	00	N
166	20240401	120405	57	100.00	KSQ150		제약	N	N	N	N		N	4690	135	2	2.96	546715555	116446	35.91	4555	4755	4555	5920	3190	4555	4695.04	4.79	0	4200	4735	4645	4495	4405	4255	4690	4450	71	1365	100	3180	5	1	70604464	3311	-83.75	5.67	12	0.16	-56.00	827.00	7656	20230511	-38.74	3735	20231213	25.57	4940	-5.06	20240327	4000	17.25	20240228	8420	-44.30	20230511	3735	25.57	20231213	0.09	N	041960	100	70 억		3380954	N	N	804	N	00	N
167	20240401	110403	57	100.00	KSQ150		제약	N	N	N	N		N	4710	155	2	3.40	486805915	103662	31.97	4555	4755	4555	5920	3190	4555	4696.12	4.79	0	8533	4735	4645	4495	4405	4255	4690	4450	71	1365	100	3180	5	1	70604464	3325	-84.11	5.70	12	0.15	-56.00	827.00	7656	20230511	-38.48	3735	20231213	26.10	4940	-4.66	20240327	4000	17.75	20240228	8420	-44.06	20230511	3735	26.10	20231213	0.09	N	041960	100	70 억		3380954	N	N	804	N	00	N
168	20240401	100401	57	100.00	KSQ150		제약	N	N	N	N		N	4715	160	2	3.51	327434075	69953	21.58	4555	4735	4555	5920	3190	4555	4680.81	4.79	0	12910	4735	4645	4495	4405	4255	4690	4450	71	1365	100	3180	5	1	70604464	3329	-84.20	5.70	12	0.10	-56.00	827.00	7656	20230511	-38.41	3735	20231213	26.24	4940	-4.55	20240327	4000	17.88	20240228	8420	-44.00	20230511	3735	26.24	20231213	0.09	N	041960	100	70 억		3380954	N	N	804	N	00	N
169	20240401	090401	57	100.00	KSQ150		제약	N	N	N	N		N	4625	70	2	1.54	32816970	7152	2.21	4555	4625	4555	5920	3190	4555	4588.60	4.79	0	514	4735	4645	4495	4405	4255	4690	4450	71	1365	100	3180	5	1	70604464	3265	-82.59	5.59	12	0.01	-56.00	827.00	7656	20230511	-39.59	3735	20231213	23.83	4940	-6.38	20240327	4000	15.62	20240228	8420	-45.07	20230511	3735	23.83	20231213	0.09	N	041960	100	70 억		3380954	N	N	804	N	00	N