KissMeData/086450/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	160717	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16480	-120	5	-0.72	1595064560	97116	76.35	16600	16600	16320	21550	11620	16600	16424.11	17.30	0	-15197	16813	16706	16493	16386	16173	16760	16440	222	4950	500	12280	10	1	44460000	7327	15.80	1.36	12	0.22	1043.00	12110.00	19620	20240215	-16.00	13000	20230710	26.77	19620	-16.00	20240215	14990	9.94	20240305	19620	-16.00	20240215	13000	26.77	20230710	0.68	N	086450	500	222 억		7690134	N	N	766	N	00	N
3	20240430	150727	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16420	-180	5	-1.08	1507209590	91781	72.16	16600	16600	16320	21550	11620	16600	16421.80	17.30	0	-17072	16813	16706	16493	16386	16173	16760	16440	222	4950	500	12280	10	1	44460000	7300	15.74	1.36	12	0.21	1043.00	12110.00	19620	20240215	-16.31	13000	20230710	26.31	19620	-16.31	20240215	14990	9.54	20240305	19620	-16.31	20240215	13000	26.31	20230710	0.68	N	086450	500	222 억		7690134	N	N	363	N	00	N
4	20240430	140727	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16410	-190	5	-1.14	1100597270	67003	52.68	16600	16600	16320	21550	11620	16600	16426.09	17.30	0	-13871	16813	16706	16493	16386	16173	16760	16440	222	4950	500	12280	10	1	44460000	7296	15.73	1.36	12	0.15	1043.00	12110.00	19620	20240215	-16.36	13000	20230710	26.23	19620	-16.36	20240215	14990	9.47	20240305	19620	-16.36	20240215	13000	26.23	20230710	0.68	N	086450	500	222 억		7690134	N	N	363	N	00	N
5	20240430	130726	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16420	-180	5	-1.08	902884660	54948	43.20	16600	16600	16320	21550	11620	16600	16431.62	17.30	0	-13138	16813	16706	16493	16386	16173	16760	16440	222	4950	500	12280	10	1	44460000	7300	15.74	1.36	12	0.12	1043.00	12110.00	19620	20240215	-16.31	13000	20230710	26.31	19620	-16.31	20240215	14990	9.54	20240305	19620	-16.31	20240215	13000	26.31	20230710	0.68	N	086450	500	222 억		7690134	N	N	363	N	00	N
6	20240430	120726	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16340	-260	5	-1.57	792647200	48216	37.91	16600	16600	16320	21550	11620	16600	16439.51	17.30	0	-15092	16813	16706	16493	16386	16173	16760	16440	222	4950	500	12280	10	1	44460000	7265	15.67	1.35	12	0.11	1043.00	12110.00	19620	20240215	-16.72	13000	20230710	25.69	19620	-16.72	20240215	14990	9.01	20240305	19620	-16.72	20240215	13000	25.69	20230710	0.68	N	086450	500	222 억		7690134	N	N	363	N	00	N
7	20240430	110724	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16380	-220	5	-1.33	632642080	38434	30.22	16600	16600	16360	21550	11620	16600	16460.48	17.30	0	-12577	16813	16706	16493	16386	16173	16760	16440	222	4950	500	12280	10	1	44460000	7283	15.70	1.35	12	0.09	1043.00	12110.00	19620	20240215	-16.51	13000	20230710	26.00	19620	-16.51	20240215	14990	9.27	20240305	19620	-16.51	20240215	13000	26.00	20230710	0.68	N	086450	500	222 억		7690134	N	N	363	N	00	N
8	20240430	100725	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16450	-150	5	-0.90	458516350	27820	21.87	16600	16600	16440	21550	11620	16600	16481.54	17.30	0	-8844	16813	16706	16493	16386	16173	16760	16440	222	4950	500	12280	10	1	44460000	7314	15.77	1.36	12	0.06	1043.00	12110.00	19620	20240215	-16.16	13000	20230710	26.54	19620	-16.16	20240215	14990	9.74	20240305	19620	-16.16	20240215	13000	26.54	20230710	0.68	N	086450	500	222 억		7690134	N	N	363	N	00	N
9	20240430	090735	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16510	-90	5	-0.54	48606440	2942	2.31	16600	16600	16480	21550	11620	16600	16521.56	17.30	0	-538	16813	16706	16493	16386	16173	16760	16440	222	4950	500	12280	10	1	44460000	7340	15.83	1.36	12	0.01	1043.00	12110.00	19620	20240215	-15.85	13000	20230710	27.00	19620	-15.85	20240215	14990	10.14	20240305	19620	-15.85	20240215	13000	27.00	20230710	0.68	N	086450	500	222 억		7690134	N	N	363	N	00	N
10	20240429	160714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16600	320	2	1.97	2082198340	126755	127.30	16380	16600	16280	21150	11400	16280	16425.77	17.26	0	11602	16720	16500	16210	15990	15700	16610	16100	222	4870	500	12040	10	1	44460000	7380	15.92	1.37	12	0.29	1043.00	12110.00	19620	20240215	-15.39	13000	20230710	27.69	19620	-15.39	20240215	14990	10.74	20240305	19620	-15.39	20240215	13000	27.69	20230710	0.67	N	086450	500	222 억		7675772	N	N	363	N	00	N
11	20240429	150725	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16540	260	2	1.60	1791886640	109248	109.72	16380	16540	16280	21150	11400	16280	16402.04	17.26	0	4597	16720	16500	16210	15990	15700	16610	16100	222	4870	500	12040	10	1	44460000	7354	15.86	1.37	12	0.25	1043.00	12110.00	19620	20240215	-15.70	13000	20230710	27.23	19620	-15.70	20240215	14990	10.34	20240305	19620	-15.70	20240215	13000	27.23	20230710	0.67	N	086450	500	222 억		7675772	N	N	172	N	00	N
12	20240429	140655	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16370	90	2	0.55	1269960970	77520	77.86	16380	16540	16280	21150	11400	16280	16382.41	17.26	0	-3644	16720	16500	16210	15990	15700	16610	16100	222	4870	500	12040	10	1	44460000	7278	15.70	1.35	12	0.17	1043.00	12110.00	19620	20240215	-16.56	13000	20230710	25.92	19620	-16.56	20240215	14990	9.21	20240305	19620	-16.56	20240215	13000	25.92	20230710	0.67	N	086450	500	222 억		7675772	N	N	172	N	00	N
13	20240429	130724	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16350	70	2	0.43	1054492620	64344	64.62	16380	16540	16280	21150	11400	16280	16388.41	17.26	0	-7799	16720	16500	16210	15990	15700	16610	16100	222	4870	500	12040	10	1	44460000	7269	15.68	1.35	12	0.14	1043.00	12110.00	19620	20240215	-16.67	13000	20230710	25.77	19620	-16.67	20240215	14990	9.07	20240305	19620	-16.67	20240215	13000	25.77	20230710	0.67	N	086450	500	222 억		7675772	N	N	172	N	00	N
14	20240429	120724	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16320	40	2	0.25	874721770	53336	53.57	16380	16540	16280	21150	11400	16280	16400.28	17.26	0	-9876	16720	16500	16210	15990	15700	16610	16100	222	4870	500	12040	10	1	44460000	7256	15.65	1.35	12	0.12	1043.00	12110.00	19620	20240215	-16.82	13000	20230710	25.54	19620	-16.82	20240215	14990	8.87	20240305	19620	-16.82	20240215	13000	25.54	20230710	0.67	N	086450	500	222 억		7675772	N	N	172	N	00	N
15	20240429	110658	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16320	40	2	0.25	779390660	47502	47.71	16380	16540	16280	21150	11400	16280	16407.61	17.26	0	-11288	16720	16500	16210	15990	15700	16610	16100	222	4870	500	12040	10	1	44460000	7256	15.65	1.35	12	0.11	1043.00	12110.00	19620	20240215	-16.82	13000	20230710	25.54	19620	-16.82	20240215	14990	8.87	20240305	19620	-16.82	20240215	13000	25.54	20230710	0.67	N	086450	500	222 억		7675772	N	N	172	N	00	N
16	20240429	100724	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16410	130	2	0.80	462694160	28164	28.29	16380	16540	16280	21150	11400	16280	16428.73	17.26	0	-5628	16720	16500	16210	15990	15700	16610	16100	222	4870	500	12040	10	1	44460000	7296	15.73	1.36	12	0.06	1043.00	12110.00	19620	20240215	-16.36	13000	20230710	26.23	19620	-16.36	20240215	14990	9.47	20240305	19620	-16.36	20240215	13000	26.23	20230710	0.67	N	086450	500	222 억		7675772	N	N	172	N	00	N
17	20240429	090724	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16290	10	2	0.06	28498640	1746	1.75	16380	16380	16280	21150	11400	16280	16322.98	17.26	0	-55	16720	16500	16210	15990	15700	16610	16100	222	4870	500	12040	10	1	44460000	7243	15.62	1.35	12	0.00	1043.00	12110.00	19620	20240215	-16.97	13000	20230710	25.31	19620	-16.97	20240215	14990	8.67	20240305	19620	-16.97	20240215	13000	25.31	20230710	0.67	N	086450	500	222 억		7675772	N	N	172	N	00	N
18	20240426	160721	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16280	340	2	2.13	1601236240	98615	137.26	15940	16430	15920	20700	11160	15940	16237.18	17.26	0	-2057	16380	16160	16050	15830	15720	16105	15775	222	4760	500	11790	10	1	44460000	7238	15.61	1.34	12	0.22	1043.00	12110.00	19620	20240215	-17.02	13000	20230710	25.23	19620	-17.02	20240215	14990	8.61	20240305	19620	-17.02	20240215	13000	25.23	20230710	0.66	N	086450	500	222 억		7673706	N	N	172	N	00	N
19	20240426	150722	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16260	320	2	2.01	1542953090	95035	132.28	15940	16430	15920	20700	11160	15940	16235.63	17.26	0	-2334	16380	16160	16050	15830	15720	16105	15775	222	4760	500	11790	10	1	44460000	7229	15.59	1.34	12	0.21	1043.00	12110.00	19620	20240215	-17.13	13000	20230710	25.08	19620	-17.13	20240215	14990	8.47	20240305	19620	-17.13	20240215	13000	25.08	20230710	0.66	N	086450	500	222 억		7673706	N	N	55	N	00	N
20	20240426	140719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16300	360	2	2.26	1459248250	89888	125.12	15940	16430	15920	20700	11160	15940	16234.07	17.26	0	-1529	16380	16160	16050	15830	15720	16105	15775	222	4760	500	11790	10	1	44460000	7247	15.63	1.35	12	0.20	1043.00	12110.00	19620	20240215	-16.92	13000	20230710	25.38	19620	-16.92	20240215	14990	8.74	20240305	19620	-16.92	20240215	13000	25.38	20230710	0.66	N	086450	500	222 억		7673706	N	N	55	N	00	N
21	20240426	130721	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16250	310	2	1.94	1367564790	84255	117.28	15940	16430	15920	20700	11160	15940	16231.26	17.26	0	-1133	16380	16160	16050	15830	15720	16105	15775	222	4760	500	11790	10	1	44460000	7225	15.58	1.34	12	0.19	1043.00	12110.00	19620	20240215	-17.18	13000	20230710	25.00	19620	-17.18	20240215	14990	8.41	20240305	19620	-17.18	20240215	13000	25.00	20230710	0.66	N	086450	500	222 억		7673706	N	N	55	N	00	N
22	20240426	120719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16240	300	2	1.88	1315296980	81035	112.79	15940	16430	15920	20700	11160	15940	16231.22	17.26	0	-810	16380	16160	16050	15830	15720	16105	15775	222	4760	500	11790	10	1	44460000	7220	15.57	1.34	12	0.18	1043.00	12110.00	19620	20240215	-17.23	13000	20230710	24.92	19620	-17.23	20240215	14990	8.34	20240305	19620	-17.23	20240215	13000	24.92	20230710	0.66	N	086450	500	222 억		7673706	N	N	55	N	00	N
23	20240426	110719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16300	360	2	2.26	1262928420	77818	108.32	15940	16430	15920	20700	11160	15940	16229.26	17.26	0	-333	16380	16160	16050	15830	15720	16105	15775	222	4760	500	11790	10	1	44460000	7247	15.63	1.35	12	0.18	1043.00	12110.00	19620	20240215	-16.92	13000	20230710	25.38	19620	-16.92	20240215	14990	8.74	20240305	19620	-16.92	20240215	13000	25.38	20230710	0.66	N	086450	500	222 억		7673706	N	N	55	N	00	N
24	20240426	100718	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16350	410	2	2.57	868416220	53624	74.64	15940	16400	15920	20700	11160	15940	16194.54	17.26	0	1486	16380	16160	16050	15830	15720	16105	15775	222	4760	500	11790	10	1	44460000	7269	15.68	1.35	12	0.12	1043.00	12110.00	19620	20240215	-16.67	13000	20230710	25.77	19620	-16.67	20240215	14990	9.07	20240305	19620	-16.67	20240215	13000	25.77	20230710	0.66	N	086450	500	222 억		7673706	N	N	55	N	00	N
25	20240426	090723	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15940	0	3	0.00	68947960	4322	6.02	15940	16010	15940	20700	11160	15940	15952.79	17.26	0	165	16380	16160	16050	15830	15720	16105	15775	222	4760	500	11790	10	1	44460000	7087	15.28	1.32	12	0.01	1043.00	12110.00	19620	20240215	-18.76	13000	20230710	22.62	19620	-18.76	20240215	14990	6.34	20240305	19620	-18.76	20240215	13000	22.62	20230710	0.66	N	086450	500	222 억		7673706	N	N	55	N	00	N
26	20240425	160715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15940	-370	5	-2.27	1151597270	71509	73.69	16190	16270	15940	21200	11420	16310	16104.31	17.26	0	-8119	16670	16490	16310	16130	15950	16400	16040	222	4890	500	12060	10	1	44460000	7087	15.28	1.32	12	0.16	1043.00	12110.00	19620	20240215	-18.76	13000	20230710	22.62	19620	-18.76	20240215	14990	6.34	20240305	19620	-18.76	20240215	13000	22.62	20230710	0.67	N	086450	500	222 억		7674047	N	N	55	N	00	N
27	20240425	150720	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15990	-320	5	-1.96	1037680530	64369	66.33	16190	16270	15960	21200	11420	16310	16120.81	17.26	0	-8165	16670	16490	16310	16130	15950	16400	16040	222	4890	500	12060	10	1	44460000	7109	15.33	1.32	12	0.14	1043.00	12110.00	19620	20240215	-18.50	13000	20230710	23.00	19620	-18.50	20240215	14990	6.67	20240305	19620	-18.50	20240215	13000	23.00	20230710	0.67	N	086450	500	222 억		7674047	N	N	83	N	00	N
28	20240425	140716	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16100	-210	5	-1.29	682172840	42180	43.47	16190	16270	16080	21200	11420	16310	16172.90	17.26	0	-6625	16670	16490	16310	16130	15950	16400	16040	222	4890	500	12060	10	1	44460000	7158	15.44	1.33	12	0.09	1043.00	12110.00	19620	20240215	-17.94	13000	20230710	23.85	19620	-17.94	20240215	14990	7.40	20240305	19620	-17.94	20240215	13000	23.85	20230710	0.67	N	086450	500	222 억		7674047	N	N	83	N	00	N
29	20240425	130719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16120	-190	5	-1.16	642780630	39735	40.95	16190	16270	16080	21200	11420	16310	16176.69	17.26	0	-5690	16670	16490	16310	16130	15950	16400	16040	222	4890	500	12060	10	1	44460000	7167	15.46	1.33	12	0.09	1043.00	12110.00	19620	20240215	-17.84	13000	20230710	24.00	19620	-17.84	20240215	14990	7.54	20240305	19620	-17.84	20240215	13000	24.00	20230710	0.67	N	086450	500	222 억		7674047	N	N	83	N	00	N
30	20240425	120715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16110	-200	5	-1.23	589800420	36445	37.56	16190	16270	16090	21200	11420	16310	16183.30	17.26	0	-4723	16670	16490	16310	16130	15950	16400	16040	222	4890	500	12060	10	1	44460000	7163	15.45	1.33	12	0.08	1043.00	12110.00	19620	20240215	-17.89	13000	20230710	23.92	19620	-17.89	20240215	14990	7.47	20240305	19620	-17.89	20240215	13000	23.92	20230710	0.67	N	086450	500	222 억		7674047	N	N	83	N	00	N
31	20240425	110717	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16190	-120	5	-0.74	364792980	22497	23.18	16190	16270	16170	21200	11420	16310	16215.18	17.26	0	-4717	16670	16490	16310	16130	15950	16400	16040	222	4890	500	12060	10	1	44460000	7198	15.52	1.34	12	0.05	1043.00	12110.00	19620	20240215	-17.48	13000	20230710	24.54	19620	-17.48	20240215	14990	8.01	20240305	19620	-17.48	20240215	13000	24.54	20230710	0.67	N	086450	500	222 억		7674047	N	N	83	N	00	N
32	20240425	100716	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16240	-70	5	-0.43	227518340	14028	14.46	16190	16270	16190	21200	11420	16310	16218.87	17.26	0	-1917	16670	16490	16310	16130	15950	16400	16040	222	4890	500	12060	10	1	44460000	7220	15.57	1.34	12	0.03	1043.00	12110.00	19620	20240215	-17.23	13000	20230710	24.92	19620	-17.23	20240215	14990	8.34	20240305	19620	-17.23	20240215	13000	24.92	20230710	0.67	N	086450	500	222 억		7674047	N	N	83	N	00	N
33	20240425	090719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16210	-100	5	-0.61	39155910	2417	2.49	16190	16270	16190	21200	11420	16310	16200.21	17.26	0	-827	16670	16490	16310	16130	15950	16400	16040	222	4890	500	12060	10	1	44460000	7207	15.54	1.34	12	0.01	1043.00	12110.00	19620	20240215	-17.38	13000	20230710	24.69	19620	-17.38	20240215	14990	8.14	20240305	19620	-17.38	20240215	13000	24.69	20230710	0.67	N	086450	500	222 억		7674047	N	N	83	N	00	N
34	20240424	160704	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16310	-60	5	-0.37	1577279450	96971	130.25	16410	16490	16130	21250	11460	16370	16265.47	17.27	0	-15038	16536	16452	16326	16242	16116	16495	16285	222	4880	500	12110	10	1	44460000	7251	15.64	1.35	12	0.22	1043.00	12110.00	19620	20240215	-16.87	13000	20230710	25.46	19620	-16.87	20240215	14990	8.81	20240305	19620	-16.87	20240215	13000	25.46	20230710	0.66	N	086450	500	222 억		7678077	N	N	83	N	00	N
35	20240424	150714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16300	-70	5	-0.43	1496859480	92038	123.62	16410	16490	16130	21250	11460	16370	16263.49	17.27	0	-14201	16536	16452	16326	16242	16116	16495	16285	222	4880	500	12110	10	1	44460000	7247	15.63	1.35	12	0.21	1043.00	12110.00	19620	20240215	-16.92	13000	20230710	25.38	19620	-16.92	20240215	14990	8.74	20240305	19620	-16.92	20240215	13000	25.38	20230710	0.66	N	086450	500	222 억		7678077	N	N	52	N	00	N
36	20240424	140713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16270	-100	5	-0.61	1307069690	80385	107.97	16410	16490	16130	21250	11460	16370	16260.12	17.27	0	-15169	16536	16452	16326	16242	16116	16495	16285	222	4880	500	12110	10	1	44460000	7234	15.60	1.34	12	0.18	1043.00	12110.00	19620	20240215	-17.07	13000	20230710	25.15	19620	-17.07	20240215	14990	8.54	20240305	19620	-17.07	20240215	13000	25.15	20230710	0.66	N	086450	500	222 억		7678077	N	N	52	N	00	N
37	20240424	130719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16230	-140	5	-0.86	1121090230	68931	92.59	16410	16490	16130	21250	11460	16370	16263.95	17.27	0	-15441	16536	16452	16326	16242	16116	16495	16285	222	4880	500	12110	10	1	44460000	7216	15.56	1.34	12	0.16	1043.00	12110.00	19620	20240215	-17.28	13000	20230710	24.85	19620	-17.28	20240215	14990	8.27	20240305	19620	-17.28	20240215	13000	24.85	20230710	0.66	N	086450	500	222 억		7678077	N	N	52	N	00	N
38	20240424	120715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16170	-200	5	-1.22	870089520	53418	71.75	16410	16490	16160	21250	11460	16370	16288.32	17.27	0	-14854	16536	16452	16326	16242	16116	16495	16285	222	4880	500	12110	10	1	44460000	7189	15.50	1.34	12	0.12	1043.00	12110.00	19620	20240215	-17.58	13000	20230710	24.38	19620	-17.58	20240215	14990	7.87	20240305	19620	-17.58	20240215	13000	24.38	20230710	0.66	N	086450	500	222 억		7678077	N	N	52	N	00	N
39	20240424	110713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16310	-60	5	-0.37	556901650	34145	45.86	16410	16490	16270	21250	11460	16370	16309.90	17.27	0	-10587	16536	16452	16326	16242	16116	16495	16285	222	4880	500	12110	10	1	44460000	7251	15.64	1.35	12	0.08	1043.00	12110.00	19620	20240215	-16.87	13000	20230710	25.46	19620	-16.87	20240215	14990	8.81	20240305	19620	-16.87	20240215	13000	25.46	20230710	0.66	N	086450	500	222 억		7678077	N	N	52	N	00	N
40	20240424	100712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16310	-60	5	-0.37	309229790	18943	25.44	16410	16490	16270	21250	11460	16370	16324.22	17.27	0	-3080	16536	16452	16326	16242	16116	16495	16285	222	4880	500	12110	10	1	44460000	7251	15.64	1.35	12	0.04	1043.00	12110.00	19620	20240215	-16.87	13000	20230710	25.46	19620	-16.87	20240215	14990	8.81	20240305	19620	-16.87	20240215	13000	25.46	20230710	0.66	N	086450	500	222 억		7678077	N	N	52	N	00	N
41	20240424	090714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16390	20	2	0.12	50536950	3076	4.13	16410	16490	16340	21250	11460	16370	16429.44	17.27	0	1223	16536	16452	16326	16242	16116	16495	16285	222	4880	500	12110	10	1	44460000	7287	15.71	1.35	12	0.01	1043.00	12110.00	19620	20240215	-16.46	13000	20230710	26.08	19620	-16.46	20240215	14990	9.34	20240305	19620	-16.46	20240215	13000	26.08	20230710	0.66	N	086450	500	222 억		7678077	N	N	52	N	00	N
42	20240423	160651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16370	50	2	0.31	1212936780	74408	57.72	16280	16410	16200	21200	11430	16320	16301.11	17.25	0	-238	16626	16472	16296	16142	15966	16550	16220	222	4880	500	12070	10	1	44460000	7278	15.70	1.35	12	0.17	1043.00	12110.00	19620	20240215	-16.56	13000	20230710	25.92	19620	-16.56	20240215	14990	9.21	20240305	19620	-16.56	20240215	13000	25.92	20230710	0.78	N	086450	500	222 억		7671301	N	N	52	N	00	N
43	20240423	150711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16340	20	2	0.12	1158246130	71063	55.13	16280	16410	16200	21200	11430	16320	16298.86	17.25	0	-1059	16626	16472	16296	16142	15966	16550	16220	222	4880	500	12070	10	1	44460000	7265	15.67	1.35	12	0.16	1043.00	12110.00	19620	20240215	-16.72	13000	20230710	25.69	19620	-16.72	20240215	14990	9.01	20240305	19620	-16.72	20240215	13000	25.69	20230710	0.78	N	086450	500	222 억		7671301	N	N	259	N	00	N
44	20240423	140711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16310	-10	5	-0.06	1048763070	64351	49.92	16280	16410	16200	21200	11430	16320	16297.54	17.25	0	-2124	16626	16472	16296	16142	15966	16550	16220	222	4880	500	12070	10	1	44460000	7251	15.64	1.35	12	0.14	1043.00	12110.00	19620	20240215	-16.87	13000	20230710	25.46	19620	-16.87	20240215	14990	8.81	20240305	19620	-16.87	20240215	13000	25.46	20230710	0.78	N	086450	500	222 억		7671301	N	N	259	N	00	N
45	20240423	130709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16290	-30	5	-0.18	941735620	57784	44.83	16280	16410	16200	21200	11430	16320	16297.52	17.25	0	-1423	16626	16472	16296	16142	15966	16550	16220	222	4880	500	12070	10	1	44460000	7243	15.62	1.35	12	0.13	1043.00	12110.00	19620	20240215	-16.97	13000	20230710	25.31	19620	-16.97	20240215	14990	8.67	20240305	19620	-16.97	20240215	13000	25.31	20230710	0.78	N	086450	500	222 억		7671301	N	N	259	N	00	N
46	20240423	120709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16250	-70	5	-0.43	856386970	52544	40.76	16280	16410	16200	21200	11430	16320	16298.47	17.25	0	-1256	16626	16472	16296	16142	15966	16550	16220	222	4880	500	12070	10	1	44460000	7225	15.58	1.34	12	0.12	1043.00	12110.00	19620	20240215	-17.18	13000	20230710	25.00	19620	-17.18	20240215	14990	8.41	20240305	19620	-17.18	20240215	13000	25.00	20230710	0.78	N	086450	500	222 억		7671301	N	N	259	N	00	N
47	20240423	110711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16220	-100	5	-0.61	718241110	44035	34.16	16280	16410	16200	21200	11430	16320	16310.69	17.25	0	-3468	16626	16472	16296	16142	15966	16550	16220	222	4880	500	12070	10	1	44460000	7211	15.55	1.34	12	0.10	1043.00	12110.00	19620	20240215	-17.33	13000	20230710	24.77	19620	-17.33	20240215	14990	8.21	20240305	19620	-17.33	20240215	13000	24.77	20230710	0.78	N	086450	500	222 억		7671301	N	N	259	N	00	N
48	20240423	100710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16360	40	2	0.25	256415520	15678	12.16	16280	16410	16280	21200	11430	16320	16355.12	17.25	0	448	16626	16472	16296	16142	15966	16550	16220	222	4880	500	12070	10	1	44460000	7274	15.69	1.35	12	0.04	1043.00	12110.00	19620	20240215	-16.62	13000	20230710	25.85	19620	-16.62	20240215	14990	9.14	20240305	19620	-16.62	20240215	13000	25.85	20230710	0.78	N	086450	500	222 억		7671301	N	N	259	N	00	N
49	20240423	090710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16350	30	2	0.18	32081090	1965	1.52	16280	16400	16280	21200	11430	16320	16326.25	17.25	0	-754	16626	16472	16296	16142	15966	16550	16220	222	4880	500	12070	10	1	44460000	7269	15.68	1.35	12	0.00	1043.00	12110.00	19620	20240215	-16.67	13000	20230710	25.77	19620	-16.67	20240215	14990	9.07	20240305	19620	-16.67	20240215	13000	25.77	20230710	0.78	N	086450	500	222 억		7671301	N	N	259	N	00	N
50	20240422	160708	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16320	260	2	1.62	2088828260	127828	102.16	16300	16450	16120	20850	11250	16060	16340.93	17.26	0	8362	16506	16282	16136	15912	15766	16210	15840	222	4790	500	11880	10	1	44460000	7256	15.65	1.35	12	0.29	1043.00	12110.00	19620	20240215	-16.82	13000	20230710	25.54	19620	-16.82	20240215	14990	8.87	20240305	19620	-16.82	20240215	13000	25.54	20230710	0.80	N	086450	500	222 억		7672312	N	N	259	N	00	N
51	20240422	150707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16380	320	2	1.99	1927096140	117930	94.25	16300	16450	16120	20850	11250	16060	16341.02	17.26	0	8940	16506	16282	16136	15912	15766	16210	15840	222	4790	500	11880	10	1	44460000	7283	15.70	1.35	12	0.27	1043.00	12110.00	19620	20240215	-16.51	13000	20230710	26.00	19620	-16.51	20240215	14990	9.27	20240305	19620	-16.51	20240215	13000	26.00	20230710	0.80	N	086450	500	222 억		7672312	N	N	274	N	00	N
52	20240422	140707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16320	260	2	1.62	1517735780	92862	74.22	16300	16450	16120	20850	11250	16060	16343.99	17.26	0	1670	16506	16282	16136	15912	15766	16210	15840	222	4790	500	11880	10	1	44460000	7256	15.65	1.35	12	0.21	1043.00	12110.00	19620	20240215	-16.82	13000	20230710	25.54	19620	-16.82	20240215	14990	8.87	20240305	19620	-16.82	20240215	13000	25.54	20230710	0.80	N	086450	500	222 억		7672312	N	N	274	N	00	N
53	20240422	130705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16340	280	2	1.74	1210406110	74029	59.16	16300	16450	16120	20850	11250	16060	16350.43	17.26	0	1198	16506	16282	16136	15912	15766	16210	15840	222	4790	500	11880	10	1	44460000	7265	15.67	1.35	12	0.17	1043.00	12110.00	19620	20240215	-16.72	13000	20230710	25.69	19620	-16.72	20240215	14990	9.01	20240305	19620	-16.72	20240215	13000	25.69	20230710	0.80	N	086450	500	222 억		7672312	N	N	274	N	00	N
54	20240422	120705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16410	350	2	2.18	990771370	60637	48.46	16300	16420	16120	20850	11250	16060	16339.39	17.26	0	545	16506	16282	16136	15912	15766	16210	15840	222	4790	500	11880	10	1	44460000	7296	15.73	1.36	12	0.14	1043.00	12110.00	19620	20240215	-16.36	13000	20230710	26.23	19620	-16.36	20240215	14990	9.47	20240305	19620	-16.36	20240215	13000	26.23	20230710	0.80	N	086450	500	222 억		7672312	N	N	274	N	00	N
55	20240422	110705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16350	290	2	1.81	817105460	50019	39.98	16300	16410	16120	20850	11250	16060	16335.90	17.26	0	600	16506	16282	16136	15912	15766	16210	15840	222	4790	500	11880	10	1	44460000	7269	15.68	1.35	12	0.11	1043.00	12110.00	19620	20240215	-16.67	13000	20230710	25.77	19620	-16.67	20240215	14990	9.07	20240305	19620	-16.67	20240215	13000	25.77	20230710	0.80	N	086450	500	222 억		7672312	N	N	274	N	00	N
56	20240422	100706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16380	320	2	1.99	561336200	34371	27.47	16300	16410	16120	20850	11250	16060	16331.68	17.26	0	983	16506	16282	16136	15912	15766	16210	15840	222	4790	500	11880	10	1	44460000	7283	15.70	1.35	12	0.08	1043.00	12110.00	19620	20240215	-16.51	13000	20230710	26.00	19620	-16.51	20240215	14990	9.27	20240305	19620	-16.51	20240215	13000	26.00	20230710	0.80	N	086450	500	222 억		7672312	N	N	274	N	00	N
57	20240422	090706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16230	170	2	1.06	55576290	3425	2.74	16300	16300	16120	20850	11250	16060	16226.65	17.26	0	311	16506	16282	16136	15912	15766	16210	15840	222	4790	500	11880	10	1	44460000	7216	15.56	1.34	12	0.01	1043.00	12110.00	19620	20240215	-17.28	13000	20230710	24.85	19620	-17.28	20240215	14990	8.27	20240305	19620	-17.28	20240215	13000	24.85	20230710	0.80	N	086450	500	222 억		7672312	N	N	274	N	00	N
58	20240419	160636	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16060	-220	5	-1.35	2007845290	124814	128.83	16120	16360	15990	21150	11400	16280	16086.70	17.21	0	26540	16760	16520	16140	15900	15520	16640	16020	222	4870	500	12040	10	1	44460000	7140	15.40	1.33	12	0.28	1043.00	12110.00	19620	20240215	-18.14	13000	20230710	23.54	19620	-18.14	20240215	14990	7.14	20240305	19620	-18.14	20240215	13000	23.54	20230710	0.80	N	086450	500	222 억		7650287	N	N	274	N	00	N
59	20240419	150641	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16050	-230	5	-1.41	1952000080	121335	125.24	16120	16360	15990	21150	11400	16280	16087.69	17.21	0	26139	16760	16520	16140	15900	15520	16640	16020	222	4870	500	12040	10	1	44460000	7136	15.39	1.33	12	0.27	1043.00	12110.00	19620	20240215	-18.20	13000	20230710	23.46	19620	-18.20	20240215	14990	7.07	20240305	19620	-18.20	20240215	13000	23.46	20230710	0.80	N	086450	500	222 억		7650287	N	N	120	N	00	N
60	20240419	140635	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16080	-200	5	-1.23	1853125120	115175	118.88	16120	16360	15990	21150	11400	16280	16089.65	17.21	0	27010	16760	16520	16140	15900	15520	16640	16020	222	4870	500	12040	10	1	44460000	7149	15.42	1.33	12	0.26	1043.00	12110.00	19620	20240215	-18.04	13000	20230710	23.69	19620	-18.04	20240215	14990	7.27	20240305	19620	-18.04	20240215	13000	23.69	20230710	0.80	N	086450	500	222 억		7650287	N	N	120	N	00	N
61	20240419	130636	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16000	-280	5	-1.72	1669727190	103734	107.07	16120	16360	15990	21150	11400	16280	16096.24	17.21	0	26804	16760	16520	16140	15900	15520	16640	16020	222	4870	500	12040	10	1	44460000	7114	15.34	1.32	12	0.23	1043.00	12110.00	19620	20240215	-18.45	13000	20230710	23.08	19620	-18.45	20240215	14990	6.74	20240305	19620	-18.45	20240215	13000	23.08	20230710	0.80	N	086450	500	222 억		7650287	N	N	120	N	00	N
62	20240419	120633	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16100	-180	5	-1.11	1130571550	70111	72.37	16120	16360	16010	21150	11400	16280	16125.45	17.21	0	14476	16760	16520	16140	15900	15520	16640	16020	222	4870	500	12040	10	1	44460000	7158	15.44	1.33	12	0.16	1043.00	12110.00	19620	20240215	-17.94	13000	20230710	23.85	19620	-17.94	20240215	14990	7.40	20240305	19620	-17.94	20240215	13000	23.85	20230710	0.80	N	086450	500	222 억		7650287	N	N	120	N	00	N
63	20240419	110640	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16100	-180	5	-1.11	768206600	47566	49.10	16120	16360	16040	21150	11400	16280	16150.33	17.21	0	4445	16760	16520	16140	15900	15520	16640	16020	222	4870	500	12040	10	1	44460000	7158	15.44	1.33	12	0.11	1043.00	12110.00	19620	20240215	-17.94	13000	20230710	23.85	19620	-17.94	20240215	14990	7.40	20240305	19620	-17.94	20240215	13000	23.85	20230710	0.80	N	086450	500	222 억		7650287	N	N	120	N	00	N
64	20240419	100638	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16280	0	3	0.00	367694710	22761	23.49	16120	16360	16040	21150	11400	16280	16154.59	17.21	0	-3998	16760	16520	16140	15900	15520	16640	16020	222	4870	500	12040	10	1	44460000	7238	15.61	1.34	12	0.05	1043.00	12110.00	19620	20240215	-17.02	13000	20230710	25.23	19620	-17.02	20240215	14990	8.61	20240305	19620	-17.02	20240215	13000	25.23	20230710	0.80	N	086450	500	222 억		7650287	N	N	120	N	00	N
65	20240419	090633	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16150	-130	5	-0.80	56942690	3533	3.65	16120	16210	16060	21150	11400	16280	16117.38	17.21	0	-1775	16760	16520	16140	15900	15520	16640	16020	222	4870	500	12040	10	1	44460000	7180	15.48	1.33	12	0.01	1043.00	12110.00	19620	20240215	-17.69	13000	20230710	24.23	19620	-17.69	20240215	14990	7.74	20240305	19620	-17.69	20240215	13000	24.23	20230710	0.80	N	086450	500	222 억		7650287	N	N	120	N	00	N
66	20240418	160634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16280	550	2	3.50	1568569440	96782	143.60	15870	16380	15760	20400	11020	15730	16207.23	17.15	0	25810	16076	15902	15816	15642	15556	15860	15600	222	4670	500	11640	10	1	44460000	7238	15.61	1.34	12	0.22	1043.00	12110.00	19620	20240215	-17.02	13000	20230710	25.23	19620	-17.02	20240215	14990	8.61	20240305	19620	-17.02	20240215	13000	25.23	20230710	0.82	N	086450	500	222 억		7623548	N	N	120	N	00	N
67	20240418	150632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16230	500	2	3.18	1482265230	91470	135.72	15870	16380	15760	20400	11020	15730	16204.93	17.15	0	22678	16076	15902	15816	15642	15556	15860	15600	222	4670	500	11640	10	1	44460000	7216	15.56	1.34	12	0.21	1043.00	12110.00	19620	20240215	-17.28	13000	20230710	24.85	19620	-17.28	20240215	14990	8.27	20240305	19620	-17.28	20240215	13000	24.85	20230710	0.82	N	086450	500	222 억		7623548	N	N	344	N	00	N
68	20240418	140638	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16150	420	2	2.67	1098035140	67732	100.50	15870	16380	15760	20400	11020	15730	16211.47	17.15	0	18752	16076	15902	15816	15642	15556	15860	15600	222	4670	500	11640	10	1	44460000	7180	15.48	1.33	12	0.15	1043.00	12110.00	19620	20240215	-17.69	13000	20230710	24.23	19620	-17.69	20240215	14990	7.74	20240305	19620	-17.69	20240215	13000	24.23	20230710	0.82	N	086450	500	222 억		7623548	N	N	344	N	00	N
69	20240418	130633	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16250	520	2	3.31	965667220	59563	88.38	15870	16380	15760	20400	11020	15730	16212.53	17.15	0	19370	16076	15902	15816	15642	15556	15860	15600	222	4670	500	11640	10	1	44460000	7225	15.58	1.34	12	0.13	1043.00	12110.00	19620	20240215	-17.18	13000	20230710	25.00	19620	-17.18	20240215	14990	8.41	20240305	19620	-17.18	20240215	13000	25.00	20230710	0.82	N	086450	500	222 억		7623548	N	N	344	N	00	N
70	20240418	120631	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16220	490	2	3.12	834062350	51454	76.34	15870	16380	15760	20400	11020	15730	16209.86	17.15	0	19690	16076	15902	15816	15642	15556	15860	15600	222	4670	500	11640	10	1	44460000	7211	15.55	1.34	12	0.12	1043.00	12110.00	19620	20240215	-17.33	13000	20230710	24.77	19620	-17.33	20240215	14990	8.21	20240305	19620	-17.33	20240215	13000	24.77	20230710	0.82	N	086450	500	222 억		7623548	N	N	344	N	00	N
71	20240418	110632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16230	500	2	3.18	748974580	46213	68.57	15870	16380	15760	20400	11020	15730	16207.01	17.15	0	18480	16076	15902	15816	15642	15556	15860	15600	222	4670	500	11640	10	1	44460000	7216	15.56	1.34	12	0.10	1043.00	12110.00	19620	20240215	-17.28	13000	20230710	24.85	19620	-17.28	20240215	14990	8.27	20240305	19620	-17.28	20240215	13000	24.85	20230710	0.82	N	086450	500	222 억		7623548	N	N	344	N	00	N
72	20240418	100634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16360	630	2	4.01	524602250	32428	48.11	15870	16380	15760	20400	11020	15730	16177.45	17.15	0	13663	16076	15902	15816	15642	15556	15860	15600	222	4670	500	11640	10	1	44460000	7274	15.69	1.35	12	0.07	1043.00	12110.00	19620	20240215	-16.62	13000	20230710	25.85	19620	-16.62	20240215	14990	9.14	20240305	19620	-16.62	20240215	13000	25.85	20230710	0.82	N	086450	500	222 억		7623548	N	N	344	N	00	N
73	20240418	090632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15980	250	2	1.59	78587010	4939	7.33	15870	15980	15760	20400	11020	15730	15911.52	17.15	0	2569	16076	15902	15816	15642	15556	15860	15600	222	4670	500	11640	10	1	44460000	7105	15.32	1.32	12	0.01	1043.00	12110.00	19620	20240215	-18.55	13000	20230710	22.92	19620	-18.55	20240215	14990	6.60	20240305	19620	-18.55	20240215	13000	22.92	20230710	0.82	N	086450	500	222 억		7623548	N	N	344	N	00	N
74	20240417	160627	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15730	-10	5	-0.06	1060905520	67016	94.11	15900	15990	15730	20450	11020	15740	15830.98	17.17	0	-14475	16006	15872	15786	15652	15566	15940	15720	222	4710	500	11640	10	1	44460000	6994	15.08	1.30	12	0.15	1043.00	12110.00	19620	20240215	-19.83	13000	20230710	21.00	19620	-19.83	20240215	14990	4.94	20240305	19620	-19.83	20240215	13000	21.00	20230710	0.83	N	086450	500	222 억		7634140	N	N	344	N	00	N
75	20240417	150639	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15770	30	2	0.19	936511350	59123	83.03	15900	15990	15750	20450	11020	15740	15840.05	17.17	0	-12022	16006	15872	15786	15652	15566	15940	15720	222	4710	500	11640	10	1	44460000	7011	15.12	1.30	12	0.13	1043.00	12110.00	19620	20240215	-19.62	13000	20230710	21.31	19620	-19.62	20240215	14990	5.20	20240305	19620	-19.62	20240215	13000	21.31	20230710	0.83	N	086450	500	222 억		7634140	N	N	434	N	00	N
76	20240417	140632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15860	120	2	0.76	699422490	44113	61.95	15900	15990	15750	20450	11020	15740	15855.25	17.17	0	-8999	16006	15872	15786	15652	15566	15940	15720	222	4710	500	11640	10	1	44460000	7051	15.21	1.31	12	0.10	1043.00	12110.00	19620	20240215	-19.16	13000	20230710	22.00	19620	-19.16	20240215	14990	5.80	20240305	19620	-19.16	20240215	13000	22.00	20230710	0.83	N	086450	500	222 억		7634140	N	N	434	N	00	N
77	20240417	130635	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15840	100	2	0.64	592973760	37390	52.51	15900	15990	15750	20450	11020	15740	15859.15	17.17	0	-6196	16006	15872	15786	15652	15566	15940	15720	222	4710	500	11640	10	1	44460000	7042	15.19	1.31	12	0.08	1043.00	12110.00	19620	20240215	-19.27	13000	20230710	21.85	19620	-19.27	20240215	14990	5.67	20240305	19620	-19.27	20240215	13000	21.85	20230710	0.83	N	086450	500	222 억		7634140	N	N	434	N	00	N
78	20240417	120637	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15960	220	2	1.40	435486960	27463	38.57	15900	15990	15750	20450	11020	15740	15857.22	17.17	0	-3374	16006	15872	15786	15652	15566	15940	15720	222	4710	500	11640	10	1	44460000	7096	15.30	1.32	12	0.06	1043.00	12110.00	19620	20240215	-18.65	13000	20230710	22.77	19620	-18.65	20240215	14990	6.47	20240305	19620	-18.65	20240215	13000	22.77	20230710	0.83	N	086450	500	222 억		7634140	N	N	434	N	00	N
79	20240417	110637	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15880	140	2	0.89	285138560	18009	25.29	15900	15910	15750	20450	11020	15740	15833.11	17.17	0	-2970	16006	15872	15786	15652	15566	15940	15720	222	4710	500	11640	10	1	44460000	7060	15.23	1.31	12	0.04	1043.00	12110.00	19620	20240215	-19.06	13000	20230710	22.15	19620	-19.06	20240215	14990	5.94	20240305	19620	-19.06	20240215	13000	22.15	20230710	0.83	N	086450	500	222 억		7634140	N	N	434	N	00	N
80	20240417	100632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15880	140	2	0.89	146830180	9279	13.03	15900	15910	15750	20450	11020	15740	15823.92	17.17	0	-1777	16006	15872	15786	15652	15566	15940	15720	222	4710	500	11640	10	1	44460000	7060	15.23	1.31	12	0.02	1043.00	12110.00	19620	20240215	-19.06	13000	20230710	22.15	19620	-19.06	20240215	14990	5.94	20240305	19620	-19.06	20240215	13000	22.15	20230710	0.83	N	086450	500	222 억		7634140	N	N	434	N	00	N
81	20240417	090629	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15830	90	2	0.57	27494090	1736	2.44	15900	15900	15750	20450	11020	15740	15837.61	17.17	0	-1287	16006	15872	15786	15652	15566	15940	15720	222	4710	500	11640	10	1	44460000	7038	15.18	1.31	12	0.00	1043.00	12110.00	19620	20240215	-19.32	13000	20230710	21.77	19620	-19.32	20240215	14990	5.60	20240305	19620	-19.32	20240215	13000	21.77	20230710	0.83	N	086450	500	222 억		7634140	N	N	434	N	00	N
82	20240416	160634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15740	-140	5	-0.88	1122489380	71152	97.46	15710	15920	15700	20600	11120	15880	15775.95	17.18	0	10575	16333	16106	15953	15726	15573	16030	15650	222	4720	500	11750	10	1	44460000	6998	15.09	1.30	12	0.16	1043.00	12110.00	19620	20240215	-19.78	13000	20230710	21.08	19620	-19.78	20240215	14990	5.00	20240305	19620	-19.78	20240215	13000	21.08	20230710	0.81	N	086450	500	222 억		7636079	N	N	434	N	00	N
83	20240416	150631	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15800	-80	5	-0.50	1045905920	66291	90.80	15710	15920	15700	20600	11120	15880	15777.49	17.18	0	9862	16333	16106	15953	15726	15573	16030	15650	222	4720	500	11750	10	1	44460000	7025	15.15	1.30	12	0.15	1043.00	12110.00	19620	20240215	-19.47	13000	20230710	21.54	19620	-19.47	20240215	14990	5.40	20240305	19620	-19.47	20240215	13000	21.54	20230710	0.81	N	086450	500	222 억		7636079	N	N	717	N	00	N
84	20240416	140631	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15790	-90	5	-0.57	886610610	56204	76.98	15710	15920	15700	20600	11120	15880	15774.87	17.18	0	8353	16333	16106	15953	15726	15573	16030	15650	222	4720	500	11750	10	1	44460000	7020	15.14	1.30	12	0.13	1043.00	12110.00	19620	20240215	-19.52	13000	20230710	21.46	19620	-19.52	20240215	14990	5.34	20240305	19620	-19.52	20240215	13000	21.46	20230710	0.81	N	086450	500	222 억		7636079	N	N	717	N	00	N
85	20240416	130632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15770	-110	5	-0.69	763286370	48388	66.28	15710	15920	15700	20600	11120	15880	15774.29	17.18	0	7605	16333	16106	15953	15726	15573	16030	15650	222	4720	500	11750	10	1	44460000	7011	15.12	1.30	12	0.11	1043.00	12110.00	19620	20240215	-19.62	13000	20230710	21.31	19620	-19.62	20240215	14990	5.20	20240305	19620	-19.62	20240215	13000	21.31	20230710	0.81	N	086450	500	222 억		7636079	N	N	717	N	00	N
86	20240416	120634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15790	-90	5	-0.57	647457890	41037	56.21	15710	15920	15700	20600	11120	15880	15777.42	17.18	0	7143	16333	16106	15953	15726	15573	16030	15650	222	4720	500	11750	10	1	44460000	7020	15.14	1.30	12	0.09	1043.00	12110.00	19620	20240215	-19.52	13000	20230710	21.46	19620	-19.52	20240215	14990	5.34	20240305	19620	-19.52	20240215	13000	21.46	20230710	0.81	N	086450	500	222 억		7636079	N	N	717	N	00	N
87	20240416	110631	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15810	-70	5	-0.44	513619800	32566	44.61	15710	15920	15700	20600	11120	15880	15771.66	17.18	0	5743	16333	16106	15953	15726	15573	16030	15650	222	4720	500	11750	10	1	44460000	7029	15.16	1.31	12	0.07	1043.00	12110.00	19620	20240215	-19.42	13000	20230710	21.62	19620	-19.42	20240215	14990	5.47	20240305	19620	-19.42	20240215	13000	21.62	20230710	0.81	N	086450	500	222 억		7636079	N	N	717	N	00	N
88	20240416	100624	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15890	10	2	0.06	345224650	21896	29.99	15710	15920	15700	20600	11120	15880	15766.56	17.18	0	4825	16333	16106	15953	15726	15573	16030	15650	222	4720	500	11750	10	1	44460000	7065	15.23	1.31	12	0.05	1043.00	12110.00	19620	20240215	-19.01	13000	20230710	22.23	19620	-19.01	20240215	14990	6.00	20240305	19620	-19.01	20240215	13000	22.23	20230710	0.81	N	086450	500	222 억		7636079	N	N	717	N	00	N
89	20240416	090624	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15740	-140	5	-0.88	38792830	2464	3.38	15710	15880	15710	20600	11120	15880	15743.84	17.18	0	781	16333	16106	15953	15726	15573	16030	15650	222	4720	500	11750	10	1	44460000	6998	15.09	1.30	12	0.01	1043.00	12110.00	19620	20240215	-19.78	13000	20230710	21.08	19620	-19.78	20240215	14990	5.00	20240305	19620	-19.78	20240215	13000	21.08	20230710	0.81	N	086450	500	222 억		7636079	N	N	717	N	00	N
90	20240415	160622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15880	-220	5	-1.37	1157907270	72671	103.28	16100	16180	15800	20900	11270	16100	15933.56	17.14	0	22081	16666	16382	16216	15932	15766	16300	15850	222	4800	500	11910	10	1	44460000	7060	15.23	1.31	12	0.16	1043.00	12110.00	19620	20240215	-19.06	13000	20230710	22.15	19620	-19.06	20240215	14990	5.94	20240305	19620	-19.06	20240215	13000	22.15	20230710	0.81	N	086450	500	222 억		7620418	N	N	717	N	00	N
91	20240415	150627	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15940	-160	5	-0.99	1100247190	69046	98.13	16100	16180	15800	20900	11270	16100	15934.99	17.14	0	21651	16666	16382	16216	15932	15766	16300	15850	222	4800	500	11910	10	1	44460000	7087	15.28	1.32	12	0.16	1043.00	12110.00	19620	20240215	-18.76	13000	20230710	22.62	19620	-18.76	20240215	14990	6.34	20240305	19620	-18.76	20240215	13000	22.62	20230710	0.81	N	086450	500	222 억		7620418	N	N	460	N	00	N
92	20240415	140621	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15940	-160	5	-0.99	973291920	61078	86.80	16100	16180	15800	20900	11270	16100	15935.23	17.14	0	21478	16666	16382	16216	15932	15766	16300	15850	222	4800	500	11910	10	1	44460000	7087	15.28	1.32	12	0.14	1043.00	12110.00	19620	20240215	-18.76	13000	20230710	22.62	19620	-18.76	20240215	14990	6.34	20240305	19620	-18.76	20240215	13000	22.62	20230710	0.81	N	086450	500	222 억		7620418	N	N	460	N	00	N
93	20240415	130615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15930	-170	5	-1.06	716906010	44959	63.89	16100	16180	15800	20900	11270	16100	15945.77	17.14	0	13233	16666	16382	16216	15932	15766	16300	15850	222	4800	500	11910	10	1	44460000	7082	15.27	1.32	12	0.10	1043.00	12110.00	19620	20240215	-18.81	13000	20230710	22.54	19620	-18.81	20240215	14990	6.27	20240305	19620	-18.81	20240215	13000	22.54	20230710	0.81	N	086450	500	222 억		7620418	N	N	460	N	00	N
94	20240415	120624	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15950	-150	5	-0.93	617042150	38703	55.00	16100	16180	15800	20900	11270	16100	15943.01	17.14	0	11303	16666	16382	16216	15932	15766	16300	15850	222	4800	500	11910	10	1	44460000	7091	15.29	1.32	12	0.09	1043.00	12110.00	19620	20240215	-18.71	13000	20230710	22.69	19620	-18.71	20240215	14990	6.40	20240305	19620	-18.71	20240215	13000	22.69	20230710	0.81	N	086450	500	222 억		7620418	N	N	460	N	00	N
95	20240415	110625	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15950	-150	5	-0.93	467338150	29303	41.64	16100	16180	15800	20900	11270	16100	15948.47	17.14	0	6971	16666	16382	16216	15932	15766	16300	15850	222	4800	500	11910	10	1	44460000	7091	15.29	1.32	12	0.07	1043.00	12110.00	19620	20240215	-18.71	13000	20230710	22.69	19620	-18.71	20240215	14990	6.40	20240305	19620	-18.71	20240215	13000	22.69	20230710	0.81	N	086450	500	222 억		7620418	N	N	460	N	00	N
96	20240415	100621	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15970	-130	5	-0.81	283546230	17761	25.24	16100	16180	15800	20900	11270	16100	15964.54	17.14	0	6295	16666	16382	16216	15932	15766	16300	15850	222	4800	500	11910	10	1	44460000	7100	15.31	1.32	12	0.04	1043.00	12110.00	19620	20240215	-18.60	13000	20230710	22.85	19620	-18.60	20240215	14990	6.54	20240305	19620	-18.60	20240215	13000	22.85	20230710	0.81	N	086450	500	222 억		7620418	N	N	460	N	00	N
97	20240415	090626	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16090	-10	5	-0.06	74217460	4609	6.55	16100	16180	16040	20900	11270	16100	16102.73	17.14	0	1970	16666	16382	16216	15932	15766	16300	15850	222	4800	500	11910	10	1	44460000	7154	15.43	1.33	12	0.01	1043.00	12110.00	19620	20240215	-17.99	13000	20230710	23.77	19620	-17.99	20240215	14990	7.34	20240305	19620	-17.99	20240215	13000	23.77	20230710	0.81	N	086450	500	222 억		7620418	N	N	460	N	00	N
98	20240412	160621	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16100	-120	5	-0.74	1137861600	70067	74.41	16110	16500	16050	21050	11360	16220	16240.03	17.16	0	-19822	16626	16422	16136	15932	15646	16525	16035	222	4830	500	12000	10	1	44460000	7158	15.44	1.33	12	0.16	1043.00	12110.00	19620	20240215	-17.94	13000	20230710	23.85	19620	-17.94	20240215	14990	7.40	20240305	19620	-17.94	20240215	13000	23.85	20230710	0.79	N	086450	500	222 억		7628657	N	N	460	N	00	N
99	20240412	150623	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16170	-50	5	-0.31	1069800430	65845	69.93	16110	16500	16050	21050	11360	16220	16247.25	17.16	0	-18455	16626	16422	16136	15932	15646	16525	16035	222	4830	500	12000	10	1	44460000	7189	15.50	1.34	12	0.15	1043.00	12110.00	19620	20240215	-17.58	13000	20230710	24.38	19620	-17.58	20240215	14990	7.87	20240305	19620	-17.58	20240215	13000	24.38	20230710	0.79	N	086450	500	222 억		7628657	N	N	33	N	00	N
100	20240412	140621	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16130	-90	5	-0.55	989402050	60873	64.65	16110	16500	16050	21050	11360	16220	16253.55	17.16	0	-17714	16626	16422	16136	15932	15646	16525	16035	222	4830	500	12000	10	1	44460000	7171	15.47	1.33	12	0.14	1043.00	12110.00	19620	20240215	-17.79	13000	20230710	24.08	19620	-17.79	20240215	14990	7.61	20240305	19620	-17.79	20240215	13000	24.08	20230710	0.79	N	086450	500	222 억		7628657	N	N	33	N	00	N
101	20240412	130616	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16100	-120	5	-0.74	922026960	56693	60.21	16110	16500	16050	21050	11360	16220	16263.51	17.16	0	-17901	16626	16422	16136	15932	15646	16525	16035	222	4830	500	12000	10	1	44460000	7158	15.44	1.33	12	0.13	1043.00	12110.00	19620	20240215	-17.94	13000	20230710	23.85	19620	-17.94	20240215	14990	7.40	20240305	19620	-17.94	20240215	13000	23.85	20230710	0.79	N	086450	500	222 억		7628657	N	N	33	N	00	N
102	20240412	120621	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16110	-110	5	-0.68	810585590	49776	52.86	16110	16500	16050	21050	11360	16220	16284.67	17.16	0	-16218	16626	16422	16136	15932	15646	16525	16035	222	4830	500	12000	10	1	44460000	7163	15.45	1.33	12	0.11	1043.00	12110.00	19620	20240215	-17.89	13000	20230710	23.92	19620	-17.89	20240215	14990	7.47	20240305	19620	-17.89	20240215	13000	23.92	20230710	0.79	N	086450	500	222 억		7628657	N	N	33	N	00	N
103	20240412	110617	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16320	100	2	0.62	642042400	39377	41.82	16110	16500	16050	21050	11360	16220	16305.01	17.16	0	-10443	16626	16422	16136	15932	15646	16525	16035	222	4830	500	12000	10	1	44460000	7256	15.65	1.35	12	0.09	1043.00	12110.00	19620	20240215	-16.82	13000	20230710	25.54	19620	-16.82	20240215	14990	8.87	20240305	19620	-16.82	20240215	13000	25.54	20230710	0.79	N	086450	500	222 억		7628657	N	N	33	N	00	N
104	20240412	100618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16370	150	2	0.92	357850800	21959	23.32	16110	16500	16050	21050	11360	16220	16296.32	17.16	0	-6105	16626	16422	16136	15932	15646	16525	16035	222	4830	500	12000	10	1	44460000	7278	15.70	1.35	12	0.05	1043.00	12110.00	19620	20240215	-16.56	13000	20230710	25.92	19620	-16.56	20240215	14990	9.21	20240305	19620	-16.56	20240215	13000	25.92	20230710	0.79	N	086450	500	222 억		7628657	N	N	33	N	00	N
105	20240412	090617	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16200	-20	5	-0.12	32779990	2029	2.15	16110	16360	16110	21050	11360	16220	16155.74	17.16	0	-720	16626	16422	16136	15932	15646	16525	16035	222	4830	500	12000	10	1	44460000	7203	15.53	1.34	12	0.00	1043.00	12110.00	19620	20240215	-17.43	13000	20230710	24.62	19620	-17.43	20240215	14990	8.07	20240305	19620	-17.43	20240215	13000	24.62	20230710	0.79	N	086450	500	222 억		7628657	N	N	33	N	00	N
106	20240411	160613	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16220	120	2	0.75	1520962110	94131	114.92	16100	16340	15850	20900	11270	16100	16157.93	17.14	0	9081	16460	16280	16140	15960	15820	16210	15890	222	4800	500	11910	10	1	44460000	7211	15.55	1.34	12	0.21	1043.00	12110.00	19620	20240215	-17.33	13000	20230710	24.77	19620	-17.33	20240215	14990	8.21	20240305	19620	-17.33	20240215	13000	24.77	20230710	0.84	N	086450	500	222 억		7621826	N	N	33	N	00	N
107	20240411	150620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16250	150	2	0.93	1466823890	90795	110.85	16100	16340	15850	20900	11270	16100	16155.34	17.14	0	8611	16460	16280	16140	15960	15820	16210	15890	222	4800	500	11910	10	1	44460000	7225	15.58	1.34	12	0.20	1043.00	12110.00	19620	20240215	-17.18	13000	20230710	25.00	19620	-17.18	20240215	14990	8.41	20240305	19620	-17.18	20240215	13000	25.00	20230710	0.84	N	086450	500	222 억		7621826	N	N	154	N	00	N
108	20240411	140617	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16280	180	2	1.12	1291127890	79991	97.66	16100	16340	15850	20900	11270	16100	16140.91	17.14	0	9221	16460	16280	16140	15960	15820	16210	15890	222	4800	500	11910	10	1	44460000	7238	15.61	1.34	12	0.18	1043.00	12110.00	19620	20240215	-17.02	13000	20230710	25.23	19620	-17.02	20240215	14990	8.61	20240305	19620	-17.02	20240215	13000	25.23	20230710	0.84	N	086450	500	222 억		7621826	N	N	154	N	00	N
109	20240411	130609	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16290	190	2	1.18	1168397150	72456	88.46	16100	16340	15850	20900	11270	16100	16125.61	17.14	0	9485	16460	16280	16140	15960	15820	16210	15890	222	4800	500	11910	10	1	44460000	7243	15.62	1.35	12	0.16	1043.00	12110.00	19620	20240215	-16.97	13000	20230710	25.31	19620	-16.97	20240215	14990	8.67	20240305	19620	-16.97	20240215	13000	25.31	20230710	0.84	N	086450	500	222 억		7621826	N	N	154	N	00	N
110	20240411	120618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16320	220	2	1.37	926393860	57607	70.33	16100	16330	15850	20900	11270	16100	16081.27	17.14	0	14675	16460	16280	16140	15960	15820	16210	15890	222	4800	500	11910	10	1	44460000	7256	15.65	1.35	12	0.13	1043.00	12110.00	19620	20240215	-16.82	13000	20230710	25.54	19620	-16.82	20240215	14990	8.87	20240305	19620	-16.82	20240215	13000	25.54	20230710	0.84	N	086450	500	222 억		7621826	N	N	154	N	00	N
111	20240411	110612	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16280	180	2	1.12	744779320	46456	56.72	16100	16310	15850	20900	11270	16100	16031.93	17.14	0	13214	16460	16280	16140	15960	15820	16210	15890	222	4800	500	11910	10	1	44460000	7238	15.61	1.34	12	0.10	1043.00	12110.00	19620	20240215	-17.02	13000	20230710	25.23	19620	-17.02	20240215	14990	8.61	20240305	19620	-17.02	20240215	13000	25.23	20230710	0.84	N	086450	500	222 억		7621826	N	N	154	N	00	N
112	20240411	100619	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16010	-90	5	-0.56	427944260	26844	32.77	16100	16110	15850	20900	11270	16100	15941.90	17.14	0	5891	16460	16280	16140	15960	15820	16210	15890	222	4800	500	11910	10	1	44460000	7118	15.35	1.32	12	0.06	1043.00	12110.00	19620	20240215	-18.40	13000	20230710	23.15	19620	-18.40	20240215	14990	6.80	20240305	19620	-18.40	20240215	13000	23.15	20230710	0.84	N	086450	500	222 억		7621826	N	N	154	N	00	N
113	20240411	090615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	15980	-120	5	-0.75	20827200	1299	1.59	16100	16110	15980	20900	11270	16100	16033.26	17.14	0	-196	16460	16280	16140	15960	15820	16210	15890	222	4800	500	11910	10	1	44460000	7105	15.32	1.32	12	0.00	1043.00	12110.00	19620	20240215	-18.55	13000	20230710	22.92	19620	-18.55	20240215	14990	6.60	20240305	19620	-18.55	20240215	13000	22.92	20230710	0.84	N	086450	500	222 억		7621826	N	N	154	N	00	N
114	20240409	160605	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16100	-120	5	-0.74	1319296340	81777	39.26	16320	16320	16000	21050	11360	16220	16132.85	17.17	0	-20448	16853	16536	16333	16016	15813	16435	15915	222	4830	500	12000	10	1	44460000	7158	15.44	1.33	12	0.18	1043.00	12110.00	19620	20240215	-17.94	13000	20230710	23.85	19620	-17.94	20240215	14990	7.40	20240305	19620	-17.94	20240215	13000	23.85	20230710	0.86	N	086450	500	222 억		7632425	N	N	154	N	00	N
115	20240409	150610	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16210	-10	5	-0.06	1253550110	77712	37.30	16320	16320	16000	21050	11360	16220	16130.71	17.17	0	-19052	16853	16536	16333	16016	15813	16435	15915	222	4830	500	12000	10	1	44460000	7207	15.54	1.34	12	0.17	1043.00	12110.00	19620	20240215	-17.38	13000	20230710	24.69	19620	-17.38	20240215	14990	8.14	20240305	19620	-17.38	20240215	13000	24.69	20230710	0.86	N	086450	500	222 억		7632425	N	N	3288	N	00	N
116	20240409	140614	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16060	-160	5	-0.99	1025780500	63584	30.52	16320	16320	16000	21050	11360	16220	16132.68	17.17	0	-15907	16853	16536	16333	16016	15813	16435	15915	222	4830	500	12000	10	1	44460000	7140	15.40	1.33	12	0.14	1043.00	12110.00	19620	20240215	-18.14	13000	20230710	23.54	19620	-18.14	20240215	14990	7.14	20240305	19620	-18.14	20240215	13000	23.54	20230710	0.86	N	086450	500	222 억		7632425	N	N	3288	N	00	N
117	20240409	130607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16120	-100	5	-0.62	511988340	31622	15.18	16320	16320	16080	21050	11360	16220	16190.89	17.17	0	-11533	16853	16536	16333	16016	15813	16435	15915	222	4830	500	12000	10	1	44460000	7167	15.46	1.33	12	0.07	1043.00	12110.00	19620	20240215	-17.84	13000	20230710	24.00	19620	-17.84	20240215	14990	7.54	20240305	19620	-17.84	20240215	13000	24.00	20230710	0.86	N	086450	500	222 억		7632425	N	N	3288	N	00	N
118	20240409	120610	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16170	-50	5	-0.31	415507510	25653	12.31	16320	16320	16080	21050	11360	16220	16197.23	17.17	0	-9604	16853	16536	16333	16016	15813	16435	15915	222	4830	500	12000	10	1	44460000	7189	15.50	1.34	12	0.06	1043.00	12110.00	19620	20240215	-17.58	13000	20230710	24.38	19620	-17.58	20240215	14990	7.87	20240305	19620	-17.58	20240215	13000	24.38	20230710	0.86	N	086450	500	222 억		7632425	N	N	3288	N	00	N
119	20240409	110609	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16160	-60	5	-0.37	326277010	20137	9.67	16320	16320	16080	21050	11360	16220	16202.86	17.17	0	-7575	16853	16536	16333	16016	15813	16435	15915	222	4830	500	12000	10	1	44460000	7185	15.49	1.33	12	0.05	1043.00	12110.00	19620	20240215	-17.64	13000	20230710	24.31	19620	-17.64	20240215	14990	7.81	20240305	19620	-17.64	20240215	13000	24.31	20230710	0.86	N	086450	500	222 억		7632425	N	N	3288	N	00	N
120	20240409	100605	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16210	-10	5	-0.06	198408670	12218	5.87	16320	16320	16100	21050	11360	16220	16239.05	17.17	0	-4811	16853	16536	16333	16016	15813	16435	15915	222	4830	500	12000	10	1	44460000	7207	15.54	1.34	12	0.03	1043.00	12110.00	19620	20240215	-17.38	13000	20230710	24.69	19620	-17.38	20240215	14990	8.14	20240305	19620	-17.38	20240215	13000	24.69	20230710	0.86	N	086450	500	222 억		7632425	N	N	3288	N	00	N
121	20240409	090615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16240	20	2	0.12	38290360	2367	1.14	16320	16320	16100	21050	11360	16220	16176.75	17.17	0	-543	16853	16536	16333	16016	15813	16435	15915	222	4830	500	12000	10	1	44460000	7220	15.57	1.34	12	0.01	1043.00	12110.00	19620	20240215	-17.23	13000	20230710	24.92	19620	-17.23	20240215	14990	8.34	20240305	19620	-17.23	20240215	13000	24.92	20230710	0.86	N	086450	500	222 억		7632425	N	N	3288	N	00	N
122	20240408	160603	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16220	-320	5	-1.93	3395313200	208267	170.42	16550	16650	16130	21500	11580	16540	16302.70	17.18	0	-34948	16926	16732	16606	16412	16286	16670	16350	222	4960	500	12230	10	1	44460000	7211	15.55	1.34	12	0.47	1043.00	12110.00	19620	20240215	-17.33	13000	20230710	24.77	19620	-17.33	20240215	14990	8.21	20240305	19620	-17.33	20240215	13000	24.77	20230710	0.84	N	086450	500	222 억		7637828	N	N	3288	N	00	N
123	20240408	150607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16350	-190	5	-1.15	3271739990	200683	164.21	16550	16650	16130	21500	11580	16540	16303.03	17.18	0	-30886	16926	16732	16606	16412	16286	16670	16350	222	4960	500	12230	10	1	44460000	7269	15.68	1.35	12	0.45	1043.00	12110.00	19620	20240215	-16.67	13000	20230710	25.77	19620	-16.67	20240215	14990	9.07	20240305	19620	-16.67	20240215	13000	25.77	20230710	0.84	N	086450	500	222 억		7637828	N	N	1950	N	00	N
124	20240408	140609	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16280	-260	5	-1.57	2988965360	183302	149.99	16550	16650	16130	21500	11580	16540	16306.23	17.18	0	-25969	16926	16732	16606	16412	16286	16670	16350	222	4960	500	12230	10	1	44460000	7238	15.61	1.34	12	0.41	1043.00	12110.00	19620	20240215	-17.02	13000	20230710	25.23	19620	-17.02	20240215	14990	8.61	20240305	19620	-17.02	20240215	13000	25.23	20230710	0.84	N	086450	500	222 억		7637828	N	N	1950	N	00	N
125	20240408	130606	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16200	-340	5	-2.06	2611113850	159985	130.91	16550	16650	16130	21500	11580	16540	16320.99	17.18	0	-31022	16926	16732	16606	16412	16286	16670	16350	222	4960	500	12230	10	1	44460000	7203	15.53	1.34	12	0.36	1043.00	12110.00	19620	20240215	-17.43	13000	20230710	24.62	19620	-17.43	20240215	14990	8.07	20240305	19620	-17.43	20240215	13000	24.62	20230710	0.84	N	086450	500	222 억		7637828	N	N	1950	N	00	N
126	20240408	120608	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16220	-320	5	-1.93	2270900260	139014	113.75	16550	16650	16130	21500	11580	16540	16335.77	17.18	0	-34192	16926	16732	16606	16412	16286	16670	16350	222	4960	500	12230	10	1	44460000	7211	15.55	1.34	12	0.31	1043.00	12110.00	19620	20240215	-17.33	13000	20230710	24.77	19620	-17.33	20240215	14990	8.21	20240305	19620	-17.33	20240215	13000	24.77	20230710	0.84	N	086450	500	222 억		7637828	N	N	1950	N	00	N
127	20240408	110610	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16310	-230	5	-1.39	1760145230	107550	88.01	16550	16650	16290	21500	11580	16540	16365.83	17.18	0	-34526	16926	16732	16606	16412	16286	16670	16350	222	4960	500	12230	10	1	44460000	7251	15.64	1.35	12	0.24	1043.00	12110.00	19620	20240215	-16.87	13000	20230710	25.46	19620	-16.87	20240215	14990	8.81	20240305	19620	-16.87	20240215	13000	25.46	20230710	0.84	N	086450	500	222 억		7637828	N	N	1950	N	00	N
128	20240408	100602	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16320	-220	5	-1.33	1133544020	69161	56.59	16550	16650	16290	21500	11580	16540	16389.93	17.18	0	-31573	16926	16732	16606	16412	16286	16670	16350	222	4960	500	12230	10	1	44460000	7256	15.65	1.35	12	0.16	1043.00	12110.00	19620	20240215	-16.82	13000	20230710	25.54	19620	-16.82	20240215	14990	8.87	20240305	19620	-16.82	20240215	13000	25.54	20230710	0.84	N	086450	500	222 억		7637828	N	N	1950	N	00	N
129	20240408	090608	55	60.00	KSQ150		제약	N	N	N	Y	60	N	16470	-70	5	-0.42	156887400	9494	7.77	16550	16650	16460	21500	11580	16540	16524.90	17.18	0	-7635	16926	16732	16606	16412	16286	16670	16350	222	4960	500	12230	10	1	44460000	7323	15.79	1.36	12	0.02	1043.00	12110.00	19620	20240215	-16.06	13000	20230710	26.69	19620	-16.06	20240215	14990	9.87	20240305	19620	-16.06	20240215	13000	26.69	20230710	0.84	N	086450	500	222 억		7637828	N	N	1950	N	00	N
130	20240405	160609	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16540	-80	5	-0.48	2029775290	122182	72.55	16570	16800	16480	21600	11640	16620	16612.73	17.14	0	19779	17093	16856	16683	16446	16273	16770	16360	222	4980	500	12290	10	1	44460000	7354	15.86	1.37	12	0.27	1043.00	12110.00	19620	20240215	-15.70	13000	20230710	27.23	19620	-15.70	20240215	14990	10.34	20240305	19620	-15.70	20240215	13000	27.23	20230710	0.86	N	086450	500	222 억		7618532	N	N	1950	N	00	N
131	20240405	150605	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16600	-20	5	-0.12	1841988190	110842	65.82	16570	16800	16480	21600	11640	16620	16618.14	17.14	0	21804	17093	16856	16683	16446	16273	16770	16360	222	4980	500	12290	10	1	44460000	7380	15.92	1.37	12	0.25	1043.00	12110.00	19620	20240215	-15.39	13000	20230710	27.69	19620	-15.39	20240215	14990	10.74	20240305	19620	-15.39	20240215	13000	27.69	20230710	0.86	N	086450	500	222 억		7618532	N	N	819	N	00	N
132	20240405	140604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16590	-30	5	-0.18	1658068350	99747	59.23	16570	16800	16480	21600	11640	16620	16622.74	17.14	0	20051	17093	16856	16683	16446	16273	16770	16360	222	4980	500	12290	10	1	44460000	7376	15.91	1.37	12	0.22	1043.00	12110.00	19620	20240215	-15.44	13000	20230710	27.62	19620	-15.44	20240215	14990	10.67	20240305	19620	-15.44	20240215	13000	27.62	20230710	0.86	N	086450	500	222 억		7618532	N	N	819	N	00	N
133	20240405	130603	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16660	40	2	0.24	1461823660	87921	52.21	16570	16800	16480	21600	11640	16620	16626.56	17.14	0	15093	17093	16856	16683	16446	16273	16770	16360	222	4980	500	12290	10	1	44460000	7407	15.97	1.38	12	0.20	1043.00	12110.00	19620	20240215	-15.09	13000	20230710	28.15	19620	-15.09	20240215	14990	11.14	20240305	19620	-15.09	20240215	13000	28.15	20230710	0.86	N	086450	500	222 억		7618532	N	N	819	N	00	N
134	20240405	120604	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16740	120	2	0.72	1316611600	79205	47.03	16570	16800	16480	21600	11640	16620	16622.83	17.14	0	11469	17093	16856	16683	16446	16273	16770	16360	222	4980	500	12290	10	1	44460000	7443	16.05	1.38	12	0.18	1043.00	12110.00	19620	20240215	-14.68	13000	20230710	28.77	19620	-14.68	20240215	14990	11.67	20240305	19620	-14.68	20240215	13000	28.77	20230710	0.86	N	086450	500	222 억		7618532	N	N	819	N	00	N
135	20240405	110608	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16560	-60	5	-0.36	1040842510	62697	37.23	16570	16800	16480	21600	11640	16620	16601.15	17.14	0	7168	17093	16856	16683	16446	16273	16770	16360	222	4980	500	12290	10	1	44460000	7363	15.88	1.37	12	0.14	1043.00	12110.00	19620	20240215	-15.60	13000	20230710	27.38	19620	-15.60	20240215	14990	10.47	20240305	19620	-15.60	20240215	13000	27.38	20230710	0.86	N	086450	500	222 억		7618532	N	N	819	N	00	N
136	20240405	100519	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16790	170	2	1.02	585996520	35283	20.95	16570	16800	16480	21600	11640	16620	16608.47	17.14	0	8977	17093	16856	16683	16446	16273	16770	16360	222	4980	500	12290	10	1	44460000	7465	16.10	1.39	12	0.08	1043.00	12110.00	19620	20240215	-14.42	13000	20230710	29.15	19620	-14.42	20240215	14990	12.01	20240305	19620	-14.42	20240215	13000	29.15	20230710	0.86	N	086450	500	222 억		7618532	N	N	819	N	00	N
137	20240405	090557	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16550	-70	5	-0.42	120368960	7271	4.32	16570	16600	16480	21600	11640	16620	16554.66	17.14	0	193	17093	16856	16683	16446	16273	16770	16360	222	4980	500	12290	10	1	44460000	7358	15.87	1.37	12	0.02	1043.00	12110.00	19620	20240215	-15.65	13000	20230710	27.31	19620	-15.65	20240215	14990	10.41	20240305	19620	-15.65	20240215	13000	27.31	20230710	0.86	N	086450	500	222 억		7618532	N	N	819	N	00	N
138	20240404	160557	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16620	-140	5	-0.84	2785181990	167537	122.43	16920	16920	16510	21750	11740	16760	16624.27	17.15	0	-23029	17033	16896	16753	16616	16473	16965	16685	222	4990	500	12400	10	1	44460000	7389	15.93	1.37	12	0.38	1043.00	12110.00	19620	20240215	-15.29	13000	20230710	27.85	19620	-15.29	20240215	14990	10.87	20240305	19620	-15.29	20240215	13000	27.85	20230710	0.87	N	086450	500	222 억		7626833	N	N	819	N	00	N
139	20240404	150555	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16580	-180	5	-1.07	2699096970	162352	118.64	16920	16920	16510	21750	11740	16760	16624.96	17.15	0	-20815	17033	16896	16753	16616	16473	16965	16685	222	4990	500	12400	10	1	44460000	7371	15.90	1.37	12	0.37	1043.00	12110.00	19620	20240215	-15.49	13000	20230710	27.54	19620	-15.49	20240215	14990	10.61	20240305	19620	-15.49	20240215	13000	27.54	20230710	0.87	N	086450	500	222 억		7626833	N	N	1866	N	00	N
140	20240404	140557	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16580	-180	5	-1.07	2383893420	143369	104.77	16920	16920	16510	21750	11740	16760	16627.66	17.15	0	-12028	17033	16896	16753	16616	16473	16965	16685	222	4990	500	12400	10	1	44460000	7371	15.90	1.37	12	0.32	1043.00	12110.00	19620	20240215	-15.49	13000	20230710	27.54	19620	-15.49	20240215	14990	10.61	20240305	19620	-15.49	20240215	13000	27.54	20230710	0.87	N	086450	500	222 억		7626833	N	N	1866	N	00	N
141	20240404	130550	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16620	-140	5	-0.84	2123585490	127704	93.32	16920	16920	16510	21750	11740	16760	16628.95	17.15	0	-12593	17033	16896	16753	16616	16473	16965	16685	222	4990	500	12400	10	1	44460000	7389	15.93	1.37	12	0.29	1043.00	12110.00	19620	20240215	-15.29	13000	20230710	27.85	19620	-15.29	20240215	14990	10.87	20240305	19620	-15.29	20240215	13000	27.85	20230710	0.87	N	086450	500	222 억		7626833	N	N	1866	N	00	N
142	20240404	120554	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16710	-50	5	-0.30	1877527750	112895	82.50	16920	16920	16510	21750	11740	16760	16630.73	17.15	0	-10016	17033	16896	16753	16616	16473	16965	16685	222	4990	500	12400	10	1	44460000	7429	16.02	1.38	12	0.25	1043.00	12110.00	19620	20240215	-14.83	13000	20230710	28.54	19620	-14.83	20240215	14990	11.47	20240305	19620	-14.83	20240215	13000	28.54	20230710	0.87	N	086450	500	222 억		7626833	N	N	1866	N	00	N
143	20240404	110556	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16580	-180	5	-1.07	1594100190	95911	70.09	16920	16920	16510	21750	11740	16760	16620.60	17.15	0	-9561	17033	16896	16753	16616	16473	16965	16685	222	4990	500	12400	10	1	44460000	7371	15.90	1.37	12	0.22	1043.00	12110.00	19620	20240215	-15.49	13000	20230710	27.54	19620	-15.49	20240215	14990	10.61	20240305	19620	-15.49	20240215	13000	27.54	20230710	0.87	N	086450	500	222 억		7626833	N	N	1866	N	00	N
144	20240404	100556	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16570	-190	5	-1.13	989543020	59418	43.42	16920	16920	16550	21750	11740	16760	16653.90	17.15	0	-15762	17033	16896	16753	16616	16473	16965	16685	222	4990	500	12400	10	1	44460000	7367	15.89	1.37	12	0.13	1043.00	12110.00	19620	20240215	-15.55	13000	20230710	27.46	19620	-15.55	20240215	14990	10.54	20240305	19620	-15.55	20240215	13000	27.46	20230710	0.87	N	086450	500	222 억		7626833	N	N	1866	N	00	N
145	20240404	090555	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16680	-80	5	-0.48	186333260	11156	8.15	16920	16920	16630	21750	11740	16760	16702.44	17.15	0	-2418	17033	16896	16753	16616	16473	16965	16685	222	4990	500	12400	10	1	44460000	7416	15.99	1.38	12	0.03	1043.00	12110.00	19620	20240215	-14.98	13000	20230710	28.31	19620	-14.98	20240215	14990	11.27	20240305	19620	-14.98	20240215	13000	28.31	20230710	0.87	N	086450	500	222 억		7626833	N	N	1866	N	00	N
146	20240403	160556	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16760	30	2	0.18	2290266190	136667	100.28	16730	16890	16610	21700	11720	16730	16758.00	16.79	0	32498	17170	16950	16800	16580	16430	16875	16505	222	4970	500	12380	10	1	44460000	7451	16.07	1.38	12	0.31	1043.00	12110.00	19620	20240215	-14.58	13000	20230710	28.92	19620	-14.58	20240215	14990	11.81	20240305	19620	-14.58	20240215	13000	28.92	20230710	0.88	N	086450	500	222 억		7465144	N	N	1866	N	00	N
147	20240403	150553	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16800	70	2	0.42	2152297540	128437	94.24	16730	16890	16610	21700	11720	16730	16757.61	16.79	0	28969	17170	16950	16800	16580	16430	16875	16505	222	4970	500	12380	10	1	44460000	7469	16.11	1.39	12	0.29	1043.00	12110.00	19620	20240215	-14.37	13000	20230710	29.23	19620	-14.37	20240215	14990	12.07	20240305	19620	-14.37	20240215	13000	29.23	20230710	0.88	N	086450	500	222 억		7465144	N	N	1441	N	00	N
148	20240403	140550	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16850	120	2	0.72	1865046000	111343	81.70	16730	16890	16610	21700	11720	16730	16750.46	16.79	0	27180	17170	16950	16800	16580	16430	16875	16505	222	4970	500	12380	10	1	44460000	7492	16.16	1.39	12	0.25	1043.00	12110.00	19620	20240215	-14.12	13000	20230710	29.62	19620	-14.12	20240215	14990	12.41	20240305	19620	-14.12	20240215	13000	29.62	20230710	0.88	N	086450	500	222 억		7465144	N	N	1441	N	00	N
149	20240403	130550	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16780	50	2	0.30	1560638490	93250	68.42	16730	16890	16610	21700	11720	16730	16736.07	16.79	0	20175	17170	16950	16800	16580	16430	16875	16505	222	4970	500	12380	10	1	44460000	7460	16.09	1.39	12	0.21	1043.00	12110.00	19620	20240215	-14.48	13000	20230710	29.08	19620	-14.48	20240215	14990	11.94	20240305	19620	-14.48	20240215	13000	29.08	20230710	0.88	N	086450	500	222 억		7465144	N	N	1441	N	00	N
150	20240403	120549	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16760	30	2	0.18	1243395020	74288	54.51	16730	16890	16610	21700	11720	16730	16737.49	16.79	0	13882	17170	16950	16800	16580	16430	16875	16505	222	4970	500	12380	10	1	44460000	7451	16.07	1.38	12	0.17	1043.00	12110.00	19620	20240215	-14.58	13000	20230710	28.92	19620	-14.58	20240215	14990	11.81	20240305	19620	-14.58	20240215	13000	28.92	20230710	0.88	N	086450	500	222 억		7465144	N	N	1441	N	00	N
151	20240403	110550	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16810	80	2	0.48	995489050	59479	43.64	16730	16890	16610	21700	11720	16730	16736.82	16.79	0	9284	17170	16950	16800	16580	16430	16875	16505	222	4970	500	12380	10	1	44460000	7474	16.12	1.39	12	0.13	1043.00	12110.00	19620	20240215	-14.32	13000	20230710	29.31	19620	-14.32	20240215	14990	12.14	20240305	19620	-14.32	20240215	13000	29.31	20230710	0.88	N	086450	500	222 억		7465144	N	N	1441	N	00	N
152	20240403	100552	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16780	50	2	0.30	669458330	40062	29.40	16730	16830	16610	21700	11720	16730	16710.56	16.79	0	4519	17170	16950	16800	16580	16430	16875	16505	222	4970	500	12380	10	1	44460000	7460	16.09	1.39	12	0.09	1043.00	12110.00	19620	20240215	-14.48	13000	20230710	29.08	19620	-14.48	20240215	14990	11.94	20240305	19620	-14.48	20240215	13000	29.08	20230710	0.88	N	086450	500	222 억		7465144	N	N	1441	N	00	N
153	20240403	090552	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16610	-120	5	-0.72	91557930	5492	4.03	16730	16730	16610	21700	11720	16730	16671.15	16.79	0	-2770	17170	16950	16800	16580	16430	16875	16505	222	4970	500	12380	10	1	44460000	7385	15.93	1.37	12	0.01	1043.00	12110.00	19620	20240215	-15.34	13000	20230710	27.77	19620	-15.34	20240215	14990	10.81	20240305	19620	-15.34	20240215	13000	27.77	20230710	0.88	N	086450	500	222 억		7465144	N	N	1441	N	00	N
154	20240402	160541	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16730	-190	5	-1.12	2288683000	136073	75.84	17020	17020	16650	21950	11850	16920	16819.54	16.81	0	-19511	17406	17162	16916	16672	16426	17285	16795	222	5030	500	12520	10	1	44460000	7438	16.04	1.38	12	0.31	1043.00	12110.00	19620	20240215	-14.73	13000	20230710	28.69	19620	-14.73	20240215	14990	11.61	20240305	19620	-14.73	20240215	13000	28.69	20230710	0.88	N	086450	500	222 억		7473937	N	N	1441	N	00	N
155	20240402	150548	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16760	-160	5	-0.95	2199232480	130732	72.86	17020	17020	16650	21950	11850	16920	16822.45	16.81	0	-20573	17406	17162	16916	16672	16426	17285	16795	222	5030	500	12520	10	1	44460000	7451	16.07	1.38	12	0.29	1043.00	12110.00	19620	20240215	-14.58	13000	20230710	28.92	19620	-14.58	20240215	14990	11.81	20240305	19620	-14.58	20240215	13000	28.92	20230710	0.88	N	086450	500	222 억		7473937	N	N	94	N	00	N
156	20240402	140550	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16860	-60	5	-0.35	1899486630	112917	62.93	17020	17020	16650	21950	11850	16920	16821.97	16.81	0	-17477	17406	17162	16916	16672	16426	17285	16795	222	5030	500	12520	10	1	44460000	7496	16.16	1.39	12	0.25	1043.00	12110.00	19620	20240215	-14.07	13000	20230710	29.69	19620	-14.07	20240215	14990	12.47	20240305	19620	-14.07	20240215	13000	29.69	20230710	0.88	N	086450	500	222 억		7473937	N	N	94	N	00	N
157	20240402	130542	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16890	-30	5	-0.18	1650682210	98183	54.72	17020	17020	16650	21950	11850	16920	16812.30	16.81	0	-15651	17406	17162	16916	16672	16426	17285	16795	222	5030	500	12520	10	1	44460000	7509	16.19	1.39	12	0.22	1043.00	12110.00	19620	20240215	-13.91	13000	20230710	29.92	19620	-13.91	20240215	14990	12.68	20240305	19620	-13.91	20240215	13000	29.92	20230710	0.88	N	086450	500	222 억		7473937	N	N	94	N	00	N
158	20240402	120537	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16860	-60	5	-0.35	1438995200	85646	47.73	17020	17020	16650	21950	11850	16920	16801.66	16.81	0	-13640	17406	17162	16916	16672	16426	17285	16795	222	5030	500	12520	10	1	44460000	7496	16.16	1.39	12	0.19	1043.00	12110.00	19620	20240215	-14.07	13000	20230710	29.69	19620	-14.07	20240215	14990	12.47	20240305	19620	-14.07	20240215	13000	29.69	20230710	0.88	N	086450	500	222 억		7473937	N	N	94	N	00	N
159	20240402	110543	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16860	-60	5	-0.35	1168656430	69654	38.82	17020	17020	16650	21950	11850	16920	16778.02	16.81	0	-13099	17406	17162	16916	16672	16426	17285	16795	222	5030	500	12520	10	1	44460000	7496	16.16	1.39	12	0.16	1043.00	12110.00	19620	20240215	-14.07	13000	20230710	29.69	19620	-14.07	20240215	14990	12.47	20240305	19620	-14.07	20240215	13000	29.69	20230710	0.88	N	086450	500	222 억		7473937	N	N	94	N	00	N
160	20240402	100543	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16830	-90	5	-0.53	764224360	45575	25.40	17020	17020	16650	21950	11850	16920	16768.50	16.81	0	-14283	17406	17162	16916	16672	16426	17285	16795	222	5030	500	12520	10	1	44460000	7483	16.14	1.39	12	0.10	1043.00	12110.00	19620	20240215	-14.22	13000	20230710	29.46	19620	-14.22	20240215	14990	12.27	20240305	19620	-14.22	20240215	13000	29.46	20230710	0.88	N	086450	500	222 억		7473937	N	N	94	N	00	N
161	20240402	090544	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16820	-100	5	-0.59	120900420	7148	3.98	17020	17020	16800	21950	11850	16920	16913.88	16.81	0	-4572	17406	17162	16916	16672	16426	17285	16795	222	5030	500	12520	10	1	44460000	7478	16.13	1.39	12	0.02	1043.00	12110.00	19620	20240215	-14.27	13000	20230710	29.38	19620	-14.27	20240215	14990	12.21	20240305	19620	-14.27	20240215	13000	29.38	20230710	0.88	N	086450	500	222 억		7473937	N	N	94	N	00	N
162	20240401	160541	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16920	240	2	1.44	3032744960	179400	101.76	16680	17160	16670	21650	11680	16680	16904.93	16.73	0	21503	17400	17040	16830	16470	16260	16935	16365	222	4970	500	12340	10	1	44460000	7523	16.22	1.40	12	0.40	1043.00	12110.00	19620	20240215	-13.76	13000	20230710	30.15	19620	-13.76	20240215	14990	12.88	20240305	19620	-13.76	20240215	13000	30.15	20230710	0.91	N	086450	500	222 억		7437322	N	N	94	N	00	N
163	20240401	150543	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16830	150	2	0.90	2913956400	172351	97.77	16680	17160	16670	21650	11680	16680	16907.10	16.73	0	20648	17400	17040	16830	16470	16260	16935	16365	222	4970	500	12340	10	1	44460000	7483	16.14	1.39	12	0.39	1043.00	12110.00	19620	20240215	-14.22	13000	20230710	29.46	19620	-14.22	20240215	14990	12.27	20240305	19620	-14.22	20240215	13000	29.46	20230710	0.91	N	086450	500	222 억		7437322	N	N	437	N	00	N
164	20240401	140539	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16870	190	2	1.14	2481617380	146692	83.21	16680	17160	16670	21650	11680	16680	16917.20	16.73	0	17129	17400	17040	16830	16470	16260	16935	16365	222	4970	500	12340	10	1	44460000	7500	16.17	1.39	12	0.33	1043.00	12110.00	19620	20240215	-14.02	13000	20230710	29.77	19620	-14.02	20240215	14990	12.54	20240305	19620	-14.02	20240215	13000	29.77	20230710	0.91	N	086450	500	222 억		7437322	N	N	437	N	00	N
165	20240401	130537	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16900	220	2	1.32	2223458750	131400	74.54	16680	17160	16670	21650	11680	16680	16921.30	16.73	0	18829	17400	17040	16830	16470	16260	16935	16365	222	4970	500	12340	10	1	44460000	7514	16.20	1.40	12	0.30	1043.00	12110.00	19620	20240215	-13.86	13000	20230710	30.00	19620	-13.86	20240215	14990	12.74	20240305	19620	-13.86	20240215	13000	30.00	20230710	0.91	N	086450	500	222 억		7437322	N	N	437	N	00	N
166	20240401	120543	55	30.00	KSQ150		제약	N	N	N	Y	40	N	17030	350	2	2.10	1889327680	111695	63.36	16680	17160	16670	21650	11680	16680	16915.06	16.73	0	18311	17400	17040	16830	16470	16260	16935	16365	222	4970	500	12340	10	1	44460000	7572	16.33	1.41	12	0.25	1043.00	12110.00	19620	20240215	-13.20	13000	20230710	31.00	19620	-13.20	20240215	14990	13.61	20240305	19620	-13.20	20240215	13000	31.00	20230710	0.91	N	086450	500	222 억		7437322	N	N	437	N	00	N
167	20240401	110541	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16960	280	2	1.68	1552114950	91869	52.11	16680	17160	16670	21650	11680	16680	16894.87	16.73	0	15384	17400	17040	16830	16470	16260	16935	16365	222	4970	500	12340	10	1	44460000	7540	16.26	1.40	12	0.21	1043.00	12110.00	19620	20240215	-13.56	13000	20230710	30.46	19620	-13.56	20240215	14990	13.14	20240305	19620	-13.56	20240215	13000	30.46	20230710	0.91	N	086450	500	222 억		7437322	N	N	437	N	00	N
168	20240401	100538	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16890	210	2	1.26	844456810	50289	28.53	16680	16940	16670	21650	11680	16680	16792.08	16.73	0	11809	17400	17040	16830	16470	16260	16935	16365	222	4970	500	12340	10	1	44460000	7509	16.19	1.39	12	0.11	1043.00	12110.00	19620	20240215	-13.91	13000	20230710	29.92	19620	-13.91	20240215	14990	12.68	20240305	19620	-13.91	20240215	13000	29.92	20230710	0.91	N	086450	500	222 억		7437322	N	N	437	N	00	N
169	20240401	090539	55	30.00	KSQ150		제약	N	N	N	Y	40	N	16860	180	2	1.08	99550160	5939	3.37	16680	16900	16670	21650	11680	16680	16762.11	16.73	0	1459	17400	17040	16830	16470	16260	16935	16365	222	4970	500	12340	10	1	44460000	7496	16.16	1.39	12	0.01	1043.00	12110.00	19620	20240215	-14.07	13000	20230710	29.69	19620	-14.07	20240215	14990	12.47	20240305	19620	-14.07	20240215	13000	29.69	20230710	0.91	N	086450	500	222 억		7437322	N	N	437	N	00	N