KissMeData/214450/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	161010	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127600	-900	5	-0.70	29234925100	223777	60.40	129800	133600	127600	167000	90000	128500	130644.31	8.25	0	1891	135100	131800	126700	123400	118300	133450	125050	52	38500	500	97660	100	1	10320423	13169	17.14	3.01	12	2.17	7443.00	42415.00	158200	20230811	-19.34	86800	20240308	47.00	133600	-4.49	20240430	86800	47.00	20240308	158200	-19.34	20230811	86800	47.00	20240308	3.34	N	214450	500	51 억		851049	N	N	2620	N	00	N
3	20240430	151021	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128300	-200	5	-0.16	27785159900	212437	57.34	129800	133600	127600	167000	90000	128500	130792.48	8.25	0	1464	135100	131800	126700	123400	118300	133450	125050	52	38500	500	97660	100	1	10320423	13241	17.24	3.02	12	2.06	7443.00	42415.00	158200	20230811	-18.90	86800	20240308	47.81	133600	-3.97	20240430	86800	47.81	20240308	158200	-18.90	20230811	86800	47.81	20240308	3.34	N	214450	500	51 억		851049	N	N	575	N	00	N
4	20240430	141021	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128800	300	2	0.23	22570055500	171770	46.36	129800	133600	128000	167000	90000	128500	131396.98	8.25	0	-9912	135100	131800	126700	123400	118300	133450	125050	52	38500	500	97660	100	1	10320423	13293	17.30	3.04	12	1.66	7443.00	42415.00	158200	20230811	-18.58	86800	20240308	48.39	133600	-3.59	20240430	86800	48.39	20240308	158200	-18.58	20230811	86800	48.39	20240308	3.34	N	214450	500	51 억		851049	N	N	575	N	00	N
5	20240430	131023	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132100	3600	2	2.80	18350297900	139381	37.62	129800	133600	128200	167000	90000	128500	131655.69	8.25	0	-5168	135100	131800	126700	123400	118300	133450	125050	52	38500	500	97660	100	1	10320423	13633	17.75	3.11	12	1.35	7443.00	42415.00	158200	20230811	-16.50	86800	20240308	52.19	133600	-1.12	20240430	86800	52.19	20240308	158200	-16.50	20230811	86800	52.19	20240308	3.34	N	214450	500	51 억		851049	N	N	575	N	00	N
6	20240430	121019	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132000	3500	2	2.72	16843419300	127967	34.54	129800	133600	128200	167000	90000	128500	131623.17	8.25	0	-1314	135100	131800	126700	123400	118300	133450	125050	52	38500	500	97660	100	1	10320423	13623	17.73	3.11	12	1.24	7443.00	42415.00	158200	20230811	-16.56	86800	20240308	52.07	133600	-1.20	20240430	86800	52.07	20240308	158200	-16.56	20230811	86800	52.07	20240308	3.34	N	214450	500	51 억		851049	N	N	575	N	00	N
7	20240430	111015	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132600	4100	2	3.19	15223716900	115728	31.24	129800	133600	128200	167000	90000	128500	131547.42	8.25	0	937	135100	131800	126700	123400	118300	133450	125050	52	38500	500	97660	100	1	10320423	13685	17.82	3.13	12	1.12	7443.00	42415.00	158200	20230811	-16.18	86800	20240308	52.76	133600	-0.75	20240430	86800	52.76	20240308	158200	-16.18	20230811	86800	52.76	20240308	3.34	N	214450	500	51 억		851049	N	N	575	N	00	N
8	20240430	101017	55	30.00	KSQ150		제약	N	N	N	Y	40	N	131800	3300	2	2.57	12067277300	91897	24.80	129800	133600	128200	167000	90000	128500	131313.10	8.25	0	1514	135100	131800	126700	123400	118300	133450	125050	52	38500	500	97660	100	1	10320423	13602	17.71	3.11	12	0.89	7443.00	42415.00	158200	20230811	-16.69	86800	20240308	51.84	133600	-1.35	20240430	86800	51.84	20240308	158200	-16.69	20230811	86800	51.84	20240308	3.34	N	214450	500	51 억		851049	N	N	575	N	00	N
9	20240430	091026	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129700	1200	2	0.93	3291522300	25398	6.86	129800	131900	128200	167000	90000	128500	129597.74	8.25	0	-2072	135100	131800	126700	123400	118300	133450	125050	52	38500	500	97660	100	1	10320423	13386	17.43	3.06	12	0.25	7443.00	42415.00	158200	20230811	-18.02	86800	20240308	49.42	132900	-2.41	20240418	86800	49.42	20240308	158200	-18.02	20230811	86800	49.42	20240308	3.34	N	214450	500	51 억		851049	N	N	575	N	00	N
10	20240429	161005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128500	9700	2	8.16	46763347000	368963	193.20	122300	130000	121600	154400	83200	118800	126737.28	8.12	0	18658	123800	121300	116300	113800	108800	122550	115050	52	35600	500	90280	100	1	10320423	13262	17.26	3.03	12	3.58	7443.00	42415.00	158200	20230811	-18.77	86800	20240308	48.04	132900	-3.31	20240418	86800	48.04	20240308	158200	-18.77	20230811	86800	48.04	20240308	3.36	N	214450	500	51 억		838527	N	N	575	N	00	N
11	20240429	151016	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129300	10500	2	8.84	44361641700	350308	183.43	122300	130000	121600	154400	83200	118800	126636.11	8.12	0	18689	123800	121300	116300	113800	108800	122550	115050	52	35600	500	90280	100	1	10320423	13344	17.37	3.05	12	3.39	7443.00	42415.00	158200	20230811	-18.27	86800	20240308	48.96	132900	-2.71	20240418	86800	48.96	20240308	158200	-18.27	20230811	86800	48.96	20240308	3.36	N	214450	500	51 억		838527	N	N	551	N	00	N
12	20240429	140933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125800	7000	2	5.89	37168206000	294110	154.01	122300	130000	121600	154400	83200	118800	126375.19	8.12	0	14063	123800	121300	116300	113800	108800	122550	115050	52	35600	500	90280	100	1	10320423	12983	16.90	2.97	12	2.85	7443.00	42415.00	158200	20230811	-20.48	86800	20240308	44.93	132900	-5.34	20240418	86800	44.93	20240308	158200	-20.48	20230811	86800	44.93	20240308	3.36	N	214450	500	51 억		838527	N	N	551	N	00	N
13	20240429	131015	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125000	6200	2	5.22	33680805900	266190	139.39	122300	130000	121600	154400	83200	118800	126529.19	8.12	0	14921	123800	121300	116300	113800	108800	122550	115050	52	35600	500	90280	100	1	10320423	12901	16.79	2.95	12	2.58	7443.00	42415.00	158200	20230811	-20.99	86800	20240308	44.01	132900	-5.94	20240418	86800	44.01	20240308	158200	-20.99	20230811	86800	44.01	20240308	3.36	N	214450	500	51 억		838527	N	N	551	N	00	N
14	20240429	121014	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125800	7000	2	5.89	32175967900	254151	133.08	122300	130000	121600	154400	83200	118800	126601.78	8.12	0	17080	123800	121300	116300	113800	108800	122550	115050	52	35600	500	90280	100	1	10320423	12983	16.90	2.97	12	2.46	7443.00	42415.00	158200	20230811	-20.48	86800	20240308	44.93	132900	-5.34	20240418	86800	44.93	20240308	158200	-20.48	20230811	86800	44.93	20240308	3.36	N	214450	500	51 억		838527	N	N	551	N	00	N
15	20240429	110949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125400	6600	2	5.56	30767056400	242954	127.22	122300	130000	121600	154400	83200	118800	126637.37	8.12	0	21611	123800	121300	116300	113800	108800	122550	115050	52	35600	500	90280	100	1	10320423	12942	16.85	2.96	12	2.35	7443.00	42415.00	158200	20230811	-20.73	86800	20240308	44.47	132900	-5.64	20240418	86800	44.47	20240308	158200	-20.73	20230811	86800	44.47	20240308	3.36	N	214450	500	51 억		838527	N	N	551	N	00	N
16	20240429	101014	55	30.00	KSQ150		제약	N	N	N	Y	40	N	126600	7800	2	6.57	27369260700	216011	113.11	122300	130000	121600	154400	83200	118800	126703.09	8.12	0	27415	123800	121300	116300	113800	108800	122550	115050	52	35600	500	90280	100	1	10320423	13066	17.01	2.98	12	2.09	7443.00	42415.00	158200	20230811	-19.97	86800	20240308	45.85	132900	-4.74	20240418	86800	45.85	20240308	158200	-19.97	20230811	86800	45.85	20240308	3.36	N	214450	500	51 억		838527	N	N	551	N	00	N
17	20240429	091014	55	30.00	KSQ150		제약	N	N	N	Y	40	N	126800	8000	2	6.73	10845939900	86910	45.51	122300	127400	121600	154400	83200	118800	124795.07	8.12	0	-1105	123800	121300	116300	113800	108800	122550	115050	52	35600	500	90280	100	1	10320423	13086	17.04	2.99	12	0.84	7443.00	42415.00	158200	20230811	-19.85	86800	20240308	46.08	132900	-4.59	20240418	86800	46.08	20240308	158200	-19.85	20230811	86800	46.08	20240308	3.36	N	214450	500	51 억		838527	N	N	551	N	00	N
18	20240426	161010	55	30.00	KSQ150		제약	N	N	N	Y	40	N	118800	5500	2	4.85	21131256200	185177	74.93	113300	118800	111300	147200	79400	113300	114098.57	8.39	0	-20282	118833	116066	112733	109966	106633	114400	108300	52	33900	500	86100	100	1	10320423	12261	15.96	2.80	12	1.79	7443.00	42415.00	158200	20230811	-24.91	86800	20240308	36.87	132900	-10.61	20240418	86800	36.87	20240308	158200	-24.91	20230811	86800	36.87	20240308	3.35	N	214450	500	51 억		866030	N	N	551	N	00	N
19	20240426	151011	55	30.00	KSQ150		제약	N	N	N	Y	40	N	115800	2500	2	2.21	17198492300	151659	61.37	113300	116500	111300	147200	79400	113300	113402.41	8.39	0	-7798	118833	116066	112733	109966	106633	114400	108300	52	33900	500	86100	100	1	10320423	11951	15.56	2.73	12	1.47	7443.00	42415.00	158200	20230811	-26.80	86800	20240308	33.41	132900	-12.87	20240418	86800	33.41	20240308	158200	-26.80	20230811	86800	33.41	20240308	3.35	N	214450	500	51 억		866030	N	N	192	N	00	N
20	20240426	141009	55	30.00	KSQ150		제약	N	N	N	Y	40	N	113500	200	2	0.18	11263636600	99801	40.39	113300	114000	111300	147200	79400	113300	112860.78	8.39	0	1646	118833	116066	112733	109966	106633	114400	108300	52	33900	500	86100	100	1	10320423	11714	15.25	2.68	12	0.97	7443.00	42415.00	158200	20230811	-28.26	86800	20240308	30.76	132900	-14.60	20240418	86800	30.76	20240308	158200	-28.26	20230811	86800	30.76	20240308	3.35	N	214450	500	51 억		866030	N	N	192	N	00	N
21	20240426	131011	55	30.00	KSQ150		제약	N	N	N	Y	40	N	112900	-400	5	-0.35	8439188500	74842	30.29	113300	114000	111300	147200	79400	113300	112759.77	8.39	0	31	118833	116066	112733	109966	106633	114400	108300	52	33900	500	86100	100	1	10320423	11652	15.17	2.66	12	0.73	7443.00	42415.00	158200	20230811	-28.63	86800	20240308	30.07	132900	-15.05	20240418	86800	30.07	20240308	158200	-28.63	20230811	86800	30.07	20240308	3.35	N	214450	500	51 억		866030	N	N	192	N	00	N
22	20240426	121008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	112900	-400	5	-0.35	7799831200	69175	27.99	113300	114000	111300	147200	79400	113300	112754.74	8.39	0	799	118833	116066	112733	109966	106633	114400	108300	52	33900	500	86100	100	1	10320423	11652	15.17	2.66	12	0.67	7443.00	42415.00	158200	20230811	-28.63	86800	20240308	30.07	132900	-15.05	20240418	86800	30.07	20240308	158200	-28.63	20230811	86800	30.07	20240308	3.35	N	214450	500	51 억		866030	N	N	192	N	00	N
23	20240426	111007	55	30.00	KSQ150		제약	N	N	N	Y	40	N	112900	-400	5	-0.35	5974720000	52991	21.44	113300	114000	111300	147200	79400	113300	112749.29	8.39	0	-1889	118833	116066	112733	109966	106633	114400	108300	52	33900	500	86100	100	1	10320423	11652	15.17	2.66	12	0.51	7443.00	42415.00	158200	20230811	-28.63	86800	20240308	30.07	132900	-15.05	20240418	86800	30.07	20240308	158200	-28.63	20230811	86800	30.07	20240308	3.35	N	214450	500	51 억		866030	N	N	192	N	00	N
24	20240426	101007	55	30.00	KSQ150		제약	N	N	N	Y	40	N	112600	-700	5	-0.62	3484133000	30979	12.54	113300	113700	111300	147200	79400	113300	112466.47	8.39	0	-1315	118833	116066	112733	109966	106633	114400	108300	52	33900	500	86100	100	1	10320423	11621	15.13	2.65	12	0.30	7443.00	42415.00	158200	20230811	-28.82	86800	20240308	29.72	132900	-15.27	20240418	86800	29.72	20240308	158200	-28.82	20230811	86800	29.72	20240308	3.35	N	214450	500	51 억		866030	N	N	192	N	00	N
25	20240426	091012	55	30.00	KSQ150		제약	N	N	N	Y	40	N	112300	-1000	5	-0.88	1101974300	9774	3.96	113300	113700	111500	147200	79400	113300	112743.14	8.39	0	1243	118833	116066	112733	109966	106633	114400	108300	52	33900	500	86100	100	1	10320423	11590	15.09	2.65	12	0.09	7443.00	42415.00	158200	20230811	-29.01	86800	20240308	29.38	132900	-15.50	20240418	86800	29.38	20240308	158200	-29.01	20230811	86800	29.38	20240308	3.35	N	214450	500	51 억		866030	N	N	192	N	00	N
26	20240425	161003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	113300	-2200	5	-1.90	27583746700	246297	82.64	115500	115500	109400	150100	80900	115500	111992.61	8.01	0	34557	121500	118500	115400	112400	109300	116950	110850	52	34600	500	87780	100	1	10320423	11693	15.22	2.67	12	2.39	7443.00	42415.00	158200	20230811	-28.38	86800	20240308	30.53	132900	-14.75	20240418	86800	30.53	20240308	158200	-28.38	20230811	86800	30.53	20240308	3.14	N	214450	500	51 억		827141	N	N	192	N	00	N
27	20240425	151008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	113100	-2400	5	-2.08	26591139400	237508	79.69	115500	115500	109400	150100	80900	115500	111958.92	8.01	0	33237	121500	118500	115400	112400	109300	116950	110850	52	34600	500	87780	100	1	10320423	11672	15.20	2.67	12	2.30	7443.00	42415.00	158200	20230811	-28.51	86800	20240308	30.30	132900	-14.90	20240418	86800	30.30	20240308	158200	-28.51	20230811	86800	30.30	20240308	3.14	N	214450	500	51 억		827141	N	N	1730	N	00	N
28	20240425	141005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	112700	-2800	5	-2.42	22418143000	200593	67.31	115500	115500	109400	150100	80900	115500	111759.35	8.01	0	27905	121500	118500	115400	112400	109300	116950	110850	52	34600	500	87780	100	1	10320423	11631	15.14	2.66	12	1.94	7443.00	42415.00	158200	20230811	-28.76	86800	20240308	29.84	132900	-15.20	20240418	86800	29.84	20240308	158200	-28.76	20230811	86800	29.84	20240308	3.14	N	214450	500	51 억		827141	N	N	1730	N	00	N
29	20240425	131006	55	30.00	KSQ150		제약	N	N	N	Y	40	N	110100	-5400	5	-4.68	18834280900	168426	56.51	115500	115500	109400	150100	80900	115500	111825.26	8.01	0	19260	121500	118500	115400	112400	109300	116950	110850	52	34600	500	87780	100	1	10320423	11363	14.79	2.60	12	1.63	7443.00	42415.00	158200	20230811	-30.40	86800	20240308	26.84	132900	-17.16	20240418	86800	26.84	20240308	158200	-30.40	20230811	86800	26.84	20240308	3.14	N	214450	500	51 억		827141	N	N	1730	N	00	N
30	20240425	121003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	110700	-4800	5	-4.16	14606443200	129993	43.62	115500	115500	110500	150100	80900	115500	112363.31	8.01	0	9438	121500	118500	115400	112400	109300	116950	110850	52	34600	500	87780	100	1	10320423	11425	14.87	2.61	12	1.26	7443.00	42415.00	158200	20230811	-30.03	86800	20240308	27.53	132900	-16.70	20240418	86800	27.53	20240308	158200	-30.03	20230811	86800	27.53	20240308	3.14	N	214450	500	51 억		827141	N	N	1730	N	00	N
31	20240425	111004	55	30.00	KSQ150		제약	N	N	N	Y	40	N	111400	-4100	5	-3.55	11427507200	101356	34.01	115500	115500	111000	150100	80900	115500	112746.23	8.01	0	3254	121500	118500	115400	112400	109300	116950	110850	52	34600	500	87780	100	1	10320423	11497	14.97	2.63	12	0.98	7443.00	42415.00	158200	20230811	-29.58	86800	20240308	28.34	132900	-16.18	20240418	86800	28.34	20240308	158200	-29.58	20230811	86800	28.34	20240308	3.14	N	214450	500	51 억		827141	N	N	1730	N	00	N
32	20240425	101004	55	30.00	KSQ150		제약	N	N	N	Y	40	N	112300	-3200	5	-2.77	7073900100	62350	20.92	115500	115500	111900	150100	80900	115500	113454.69	8.01	0	-999	121500	118500	115400	112400	109300	116950	110850	52	34600	500	87780	100	1	10320423	11590	15.09	2.65	12	0.60	7443.00	42415.00	158200	20230811	-29.01	86800	20240308	29.38	132900	-15.50	20240418	86800	29.38	20240308	158200	-29.01	20230811	86800	29.38	20240308	3.14	N	214450	500	51 억		827141	N	N	1730	N	00	N
33	20240425	091007	55	30.00	KSQ150		제약	N	N	N	Y	40	N	114200	-1300	5	-1.13	912752800	7999	2.68	115500	115500	113300	150100	80900	115500	114108.36	8.01	0	-3119	121500	118500	115400	112400	109300	116950	110850	52	34600	500	87780	100	1	10320423	11786	15.34	2.69	12	0.08	7443.00	42415.00	158200	20230811	-27.81	86800	20240308	31.57	132900	-14.07	20240418	86800	31.57	20240308	158200	-27.81	20230811	86800	31.57	20240308	3.14	N	214450	500	51 억		827141	N	N	1730	N	00	N
34	20240424	160946	55	30.00	KSQ150		제약	N	N	N	Y	40	N	115500	-2200	5	-1.87	34015559000	297250	56.02	117700	118400	112300	153000	82400	117700	114432.44	7.71	0	26756	131033	124366	116033	109366	101033	120200	105200	52	35300	500	89450	100	1	10320423	11920	15.52	2.72	12	2.88	7443.00	42415.00	158200	20230811	-26.99	86800	20240308	33.06	132900	-13.09	20240418	86800	33.06	20240308	158200	-26.99	20230811	86800	33.06	20240308	3.13	N	214450	500	51 억		795212	N	N	1730	N	00	N
35	20240424	151003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	115200	-2500	5	-2.12	32695127700	285792	53.86	117700	118400	112300	153000	82400	117700	114401.80	7.71	0	29137	131033	124366	116033	109366	101033	120200	105200	52	35300	500	89450	100	1	10320423	11889	15.48	2.72	12	2.77	7443.00	42415.00	158200	20230811	-27.18	86800	20240308	32.72	132900	-13.32	20240418	86800	32.72	20240308	158200	-27.18	20230811	86800	32.72	20240308	3.13	N	214450	500	51 억		795212	N	N	939	N	00	N
36	20240424	141002	55	30.00	KSQ150		제약	N	N	N	Y	40	N	114800	-2900	5	-2.46	27578034100	241440	45.50	117700	118400	112300	153000	82400	117700	114223.09	7.71	0	30825	131033	124366	116033	109366	101033	120200	105200	52	35300	500	89450	100	1	10320423	11848	15.42	2.71	12	2.34	7443.00	42415.00	158200	20230811	-27.43	86800	20240308	32.26	132900	-13.62	20240418	86800	32.26	20240308	158200	-27.43	20230811	86800	32.26	20240308	3.13	N	214450	500	51 억		795212	N	N	939	N	00	N
37	20240424	131005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	113800	-3900	5	-3.31	22927339700	200781	37.84	117700	118400	112300	153000	82400	117700	114190.73	7.71	0	20628	131033	124366	116033	109366	101033	120200	105200	52	35300	500	89450	100	1	10320423	11745	15.29	2.68	12	1.95	7443.00	42415.00	158200	20230811	-28.07	86800	20240308	31.11	132900	-14.37	20240418	86800	31.11	20240308	158200	-28.07	20230811	86800	31.11	20240308	3.13	N	214450	500	51 억		795212	N	N	939	N	00	N
38	20240424	121001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	114100	-3600	5	-3.06	20181952500	176694	33.30	117700	118400	112300	153000	82400	117700	114219.74	7.71	0	15098	131033	124366	116033	109366	101033	120200	105200	52	35300	500	89450	100	1	10320423	11776	15.33	2.69	12	1.71	7443.00	42415.00	158200	20230811	-27.88	86800	20240308	31.45	132900	-14.15	20240418	86800	31.45	20240308	158200	-27.88	20230811	86800	31.45	20240308	3.13	N	214450	500	51 억		795212	N	N	939	N	00	N
39	20240424	110959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	113500	-4200	5	-3.57	16286771600	142545	26.87	117700	118400	112300	153000	82400	117700	114256.98	7.71	0	9662	131033	124366	116033	109366	101033	120200	105200	52	35300	500	89450	100	1	10320423	11714	15.25	2.68	12	1.38	7443.00	42415.00	158200	20230811	-28.26	86800	20240308	30.76	132900	-14.60	20240418	86800	30.76	20240308	158200	-28.26	20230811	86800	30.76	20240308	3.13	N	214450	500	51 억		795212	N	N	939	N	00	N
40	20240424	100957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	113900	-3800	5	-3.23	10775387100	93902	17.70	117700	118400	112300	153000	82400	117700	114751.32	7.71	0	9868	131033	124366	116033	109366	101033	120200	105200	52	35300	500	89450	100	1	10320423	11755	15.30	2.69	12	0.91	7443.00	42415.00	158200	20230811	-28.00	86800	20240308	31.22	132900	-14.30	20240418	86800	31.22	20240308	158200	-28.00	20230811	86800	31.22	20240308	3.13	N	214450	500	51 억		795212	N	N	939	N	00	N
41	20240424	091001	55	30.00	KSQ150		제약	N	N	N	Y	40	N	116100	-1600	5	-1.36	4435657300	38521	7.26	117700	118400	112300	153000	82400	117700	115148.87	7.71	0	10100	131033	124366	116033	109366	101033	120200	105200	52	35300	500	89450	100	1	10320423	11982	15.60	2.74	12	0.37	7443.00	42415.00	158200	20230811	-26.61	86800	20240308	33.76	132900	-12.64	20240418	86800	33.76	20240308	158200	-26.61	20230811	86800	33.76	20240308	3.13	N	214450	500	51 억		795212	N	N	939	N	00	N
42	20240423	160936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	117700	-7200	5	-5.76	62435395800	529212	259.29	119600	122700	107700	162300	87500	124900	117978.09	7.32	0	39706	135900	130400	127100	121600	118300	128750	119950	52	37400	500	94920	100	1	10320423	12147	15.81	2.77	12	5.13	7443.00	42415.00	158200	20230811	-25.60	86800	20240308	35.60	132900	-11.44	20240418	86800	35.60	20240308	158200	-25.60	20230811	86800	35.60	20240308	3.29	N	214450	500	51 억		755964	N	N	939	N	00	N
43	20240423	150957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	117800	-7100	5	-5.68	60969185700	516773	253.19	119600	122700	107700	162300	87500	124900	117980.35	7.32	0	36567	135900	130400	127100	121600	118300	128750	119950	52	37400	500	94920	100	1	10320423	12157	15.83	2.78	12	5.01	7443.00	42415.00	158200	20230811	-25.54	86800	20240308	35.71	132900	-11.36	20240418	86800	35.71	20240308	158200	-25.54	20230811	86800	35.71	20240308	3.29	N	214450	500	51 억		755964	N	N	532	N	00	N
44	20240423	140956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	118700	-6200	5	-4.96	54568213100	462624	226.66	119600	122700	107700	162300	87500	124900	117953.43	7.32	0	25374	135900	130400	127100	121600	118300	128750	119950	52	37400	500	94920	100	1	10320423	12250	15.95	2.80	12	4.48	7443.00	42415.00	158200	20230811	-24.97	86800	20240308	36.75	132900	-10.68	20240418	86800	36.75	20240308	158200	-24.97	20230811	86800	36.75	20240308	3.29	N	214450	500	51 억		755964	N	N	532	N	00	N
45	20240423	130953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	117300	-7600	5	-6.08	50618341400	429251	210.31	119600	122700	107700	162300	87500	124900	117922.18	7.32	0	18395	135900	130400	127100	121600	118300	128750	119950	52	37400	500	94920	100	1	10320423	12106	15.76	2.77	12	4.16	7443.00	42415.00	158200	20230811	-25.85	86800	20240308	35.14	132900	-11.74	20240418	86800	35.14	20240308	158200	-25.85	20230811	86800	35.14	20240308	3.29	N	214450	500	51 억		755964	N	N	532	N	00	N
46	20240423	120954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	116700	-8200	5	-6.57	47622941900	403765	197.82	119600	122700	107700	162300	87500	124900	117946.87	7.32	0	12018	135900	130400	127100	121600	118300	128750	119950	52	37400	500	94920	100	1	10320423	12044	15.68	2.75	12	3.91	7443.00	42415.00	158200	20230811	-26.23	86800	20240308	34.45	132900	-12.19	20240418	86800	34.45	20240308	158200	-26.23	20230811	86800	34.45	20240308	3.29	N	214450	500	51 억		755964	N	N	532	N	00	N
47	20240423	110955	55	30.00	KSQ150		제약	N	N	N	Y	40	N	117500	-7400	5	-5.92	43049698700	364539	178.60	119600	122700	107700	162300	87500	124900	118093.20	7.32	0	2235	135900	130400	127100	121600	118300	128750	119950	52	37400	500	94920	100	1	10320423	12126	15.79	2.77	12	3.53	7443.00	42415.00	158200	20230811	-25.73	86800	20240308	35.37	132900	-11.59	20240418	86800	35.37	20240308	158200	-25.73	20230811	86800	35.37	20240308	3.29	N	214450	500	51 억		755964	N	N	532	N	00	N
48	20240423	100953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	117500	-7400	5	-5.92	36203079800	306104	149.97	119600	122700	107700	162300	87500	124900	118270.13	7.32	0	2905	135900	130400	127100	121600	118300	128750	119950	52	37400	500	94920	100	1	10320423	12126	15.79	2.77	12	2.97	7443.00	42415.00	158200	20230811	-25.73	86800	20240308	35.37	132900	-11.59	20240418	86800	35.37	20240308	158200	-25.73	20230811	86800	35.37	20240308	3.29	N	214450	500	51 억		755964	N	N	532	N	00	N
49	20240423	090954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	121400	-3500	5	-2.80	21138797800	179463	87.93	119600	122700	107700	162300	87500	124900	117788.46	7.32	0	1024	135900	130400	127100	121600	118300	128750	119950	52	37400	500	94920	100	1	10320423	12529	16.31	2.86	12	1.74	7443.00	42415.00	158200	20230811	-23.26	86800	20240308	39.86	132900	-8.65	20240418	86800	39.86	20240308	158200	-23.26	20230811	86800	39.86	20240308	3.29	N	214450	500	51 억		755964	N	N	532	N	00	N
50	20240422	160951	55	30.00	KSQ150		제약	N	N	N	Y	40	N	124900	-4600	5	-3.55	22607525500	178291	97.48	129500	132600	123800	168300	90700	129500	126803.98	7.64	0	-16041	134700	132100	128000	125400	121300	133400	126700	52	38800	500	98420	100	1	10320423	12890	16.78	2.94	12	1.73	7443.00	42415.00	158200	20230811	-21.05	86800	20240308	43.89	132900	-6.02	20240418	86800	43.89	20240308	158200	-21.05	20230811	86800	43.89	20240308	3.29	N	214450	500	51 억		788392	N	N	532	N	00	N
51	20240422	150949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125400	-4100	5	-3.17	21721944600	171212	93.61	129500	132600	123800	168300	90700	129500	126871.50	7.64	0	-15446	134700	132100	128000	125400	121300	133400	126700	52	38800	500	98420	100	1	10320423	12942	16.85	2.96	12	1.66	7443.00	42415.00	158200	20230811	-20.73	86800	20240308	44.47	132900	-5.64	20240418	86800	44.47	20240308	158200	-20.73	20230811	86800	44.47	20240308	3.29	N	214450	500	51 억		788392	N	N	229	N	00	N
52	20240422	140950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	124200	-5300	5	-4.09	17733242500	139229	76.12	129500	132600	124200	168300	90700	129500	127367.33	7.64	0	-21596	134700	132100	128000	125400	121300	133400	126700	52	38800	500	98420	100	1	10320423	12818	16.69	2.93	12	1.35	7443.00	42415.00	158200	20230811	-21.49	86800	20240308	43.09	132900	-6.55	20240418	86800	43.09	20240308	158200	-21.49	20230811	86800	43.09	20240308	3.29	N	214450	500	51 억		788392	N	N	229	N	00	N
53	20240422	130947	55	30.00	KSQ150		제약	N	N	N	Y	40	N	126000	-3500	5	-2.70	14527454400	113577	62.10	129500	132600	125000	168300	90700	129500	127908.31	7.64	0	-17209	134700	132100	128000	125400	121300	133400	126700	52	38800	500	98420	100	1	10320423	13004	16.93	2.97	12	1.10	7443.00	42415.00	158200	20230811	-20.35	86800	20240308	45.16	132900	-5.19	20240418	86800	45.16	20240308	158200	-20.35	20230811	86800	45.16	20240308	3.29	N	214450	500	51 억		788392	N	N	229	N	00	N
54	20240422	120947	55	30.00	KSQ150		제약	N	N	N	Y	40	N	126200	-3300	5	-2.55	12819819500	100078	54.72	129500	132600	125000	168300	90700	129500	128098.17	7.64	0	-14536	134700	132100	128000	125400	121300	133400	126700	52	38800	500	98420	100	1	10320423	13024	16.96	2.98	12	0.97	7443.00	42415.00	158200	20230811	-20.23	86800	20240308	45.39	132900	-5.04	20240418	86800	45.39	20240308	158200	-20.23	20230811	86800	45.39	20240308	3.29	N	214450	500	51 억		788392	N	N	229	N	00	N
55	20240422	110948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127100	-2400	5	-1.85	10323046100	80228	43.86	129500	132600	125500	168300	90700	129500	128671.28	7.64	0	-9096	134700	132100	128000	125400	121300	133400	126700	52	38800	500	98420	100	1	10320423	13117	17.08	3.00	12	0.78	7443.00	42415.00	158200	20230811	-19.66	86800	20240308	46.43	132900	-4.36	20240418	86800	46.43	20240308	158200	-19.66	20230811	86800	46.43	20240308	3.29	N	214450	500	51 억		788392	N	N	229	N	00	N
56	20240422	100948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127000	-2500	5	-1.93	6420694400	49679	27.16	129500	132600	126000	168300	90700	129500	129243.59	7.64	0	-4066	134700	132100	128000	125400	121300	133400	126700	52	38800	500	98420	100	1	10320423	13107	17.06	2.99	12	0.48	7443.00	42415.00	158200	20230811	-19.72	86800	20240308	46.31	132900	-4.44	20240418	86800	46.31	20240308	158200	-19.72	20230811	86800	46.31	20240308	3.29	N	214450	500	51 억		788392	N	N	229	N	00	N
57	20240422	090949	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129700	200	2	0.15	974629100	7514	4.11	129500	132000	128600	168300	90700	129500	129708.65	7.64	0	1057	134700	132100	128000	125400	121300	133400	126700	52	38800	500	98420	100	1	10320423	13386	17.43	3.06	12	0.07	7443.00	42415.00	158200	20230811	-18.02	86800	20240308	49.42	132900	-2.41	20240418	86800	49.42	20240308	158200	-18.02	20230811	86800	49.42	20240308	3.29	N	214450	500	51 억		788392	N	N	229	N	00	N
58	20240419	160905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129500	3400	2	2.70	23299033900	182130	73.92	126200	130600	123900	163900	88300	126100	127926.02	7.61	0	18119	137433	131766	127233	121566	117033	129500	119300	52	37800	500	95830	100	1	10320423	13365	17.40	3.05	12	1.76	7443.00	42415.00	158200	20230811	-18.14	86800	20240308	49.19	132900	-2.56	20240418	86800	49.19	20240308	158200	-18.14	20230811	86800	49.19	20240308	3.24	N	214450	500	51 억		785586	N	N	229	N	00	N
59	20240419	150911	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129800	3700	2	2.93	22450364300	175583	71.26	126200	130600	123900	163900	88300	126100	127863.05	7.61	0	18605	137433	131766	127233	121566	117033	129500	119300	52	37800	500	95830	100	1	10320423	13396	17.44	3.06	12	1.70	7443.00	42415.00	158200	20230811	-17.95	86800	20240308	49.54	132900	-2.33	20240418	86800	49.54	20240308	158200	-17.95	20230811	86800	49.54	20240308	3.24	N	214450	500	51 억		785586	N	N	84	N	00	N
60	20240419	140904	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128400	2300	2	1.82	18588522800	145705	59.13	126200	130600	123900	163900	88300	126100	127577.65	7.61	0	14419	137433	131766	127233	121566	117033	129500	119300	52	37800	500	95830	100	1	10320423	13251	17.25	3.03	12	1.41	7443.00	42415.00	158200	20230811	-18.84	86800	20240308	47.93	132900	-3.39	20240418	86800	47.93	20240308	158200	-18.84	20230811	86800	47.93	20240308	3.24	N	214450	500	51 억		785586	N	N	84	N	00	N
61	20240419	130905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128100	2000	2	1.59	16498975300	129433	52.53	126200	130600	123900	163900	88300	126100	127472.45	7.61	0	15896	137433	131766	127233	121566	117033	129500	119300	52	37800	500	95830	100	1	10320423	13220	17.21	3.02	12	1.25	7443.00	42415.00	158200	20230811	-19.03	86800	20240308	47.58	132900	-3.61	20240418	86800	47.58	20240308	158200	-19.03	20230811	86800	47.58	20240308	3.24	N	214450	500	51 억		785586	N	N	84	N	00	N
62	20240419	120901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	126600	500	2	0.40	14376157700	112785	45.77	126200	130600	123900	163900	88300	126100	127466.62	7.61	0	13325	137433	131766	127233	121566	117033	129500	119300	52	37800	500	95830	100	1	10320423	13066	17.01	2.98	12	1.09	7443.00	42415.00	158200	20230811	-19.97	86800	20240308	45.85	132900	-4.74	20240418	86800	45.85	20240308	158200	-19.97	20230811	86800	45.85	20240308	3.24	N	214450	500	51 억		785586	N	N	84	N	00	N
63	20240419	110913	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125600	-500	5	-0.40	12352791900	96693	39.24	126200	130600	123900	163900	88300	126100	127754.77	7.61	0	9593	137433	131766	127233	121566	117033	129500	119300	52	37800	500	95830	100	1	10320423	12962	16.87	2.96	12	0.94	7443.00	42415.00	158200	20230811	-20.61	86800	20240308	44.70	132900	-5.49	20240418	86800	44.70	20240308	158200	-20.61	20230811	86800	44.70	20240308	3.24	N	214450	500	51 억		785586	N	N	84	N	00	N
64	20240419	100909	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128900	2800	2	2.22	7613107000	59354	24.09	126200	130600	123900	163900	88300	126100	128270.54	7.61	0	6692	137433	131766	127233	121566	117033	129500	119300	52	37800	500	95830	100	1	10320423	13303	17.32	3.04	12	0.58	7443.00	42415.00	158200	20230811	-18.52	86800	20240308	48.50	132900	-3.01	20240418	86800	48.50	20240308	158200	-18.52	20230811	86800	48.50	20240308	3.24	N	214450	500	51 억		785586	N	N	84	N	00	N
65	20240419	090900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125800	-300	5	-0.24	987529000	7774	3.16	126200	129000	125600	163900	88300	126100	127044.41	7.61	0	-2479	137433	131766	127233	121566	117033	129500	119300	52	37800	500	95830	100	1	10320423	12983	16.90	2.97	12	0.08	7443.00	42415.00	158200	20230811	-20.48	86800	20240308	44.93	132900	-5.34	20240418	86800	44.93	20240308	158200	-20.48	20230811	86800	44.93	20240308	3.24	N	214450	500	51 억		785586	N	N	84	N	00	N
66	20240418	160902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	126100	-1900	5	-1.48	31476134400	246087	122.64	127000	132900	122700	166400	89600	128000	127906.93	7.99	0	-11708	133533	130766	127633	124866	121733	132150	126250	52	38400	500	97280	100	1	10320423	13014	16.94	2.97	12	2.38	7443.00	42415.00	158200	20230811	-20.29	86800	20240308	45.28	132900	-5.12	20240418	86800	45.28	20240308	158200	-20.29	20230811	86800	45.28	20240308	3.35	N	214450	500	51 억		825059	N	N	84	N	00	N
67	20240418	150900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128000	0	3	0.00	29930260800	233882	116.55	127000	132900	122700	166400	89600	128000	127971.60	7.99	0	-9769	133533	130766	127633	124866	121733	132150	126250	52	38400	500	97280	100	1	10320423	13210	17.20	3.02	12	2.27	7443.00	42415.00	158200	20230811	-19.09	86800	20240308	47.47	132900	-3.69	20240418	86800	47.47	20240308	158200	-19.09	20230811	86800	47.47	20240308	3.35	N	214450	500	51 억		825059	N	N	207	N	00	N
68	20240418	140906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125100	-2900	5	-2.27	25716447400	200502	99.92	127000	132900	122700	166400	89600	128000	128260.66	7.99	0	-8937	133533	130766	127633	124866	121733	132150	126250	52	38400	500	97280	100	1	10320423	12911	16.81	2.95	12	1.94	7443.00	42415.00	158200	20230811	-20.92	86800	20240308	44.12	132900	-5.87	20240418	86800	44.12	20240308	158200	-20.92	20230811	86800	44.12	20240308	3.35	N	214450	500	51 억		825059	N	N	207	N	00	N
69	20240418	130900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128300	300	2	0.23	20212833900	156590	78.04	127000	132900	125300	166400	89600	128000	129083.15	7.99	0	-11797	133533	130766	127633	124866	121733	132150	126250	52	38400	500	97280	100	1	10320423	13241	17.24	3.02	12	1.52	7443.00	42415.00	158200	20230811	-18.90	86800	20240308	47.81	132900	-3.46	20240418	86800	47.81	20240308	158200	-18.90	20230811	86800	47.81	20240308	3.35	N	214450	500	51 억		825059	N	N	207	N	00	N
70	20240418	120859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127300	-700	5	-0.55	18031863900	139537	69.54	127000	132900	125300	166400	89600	128000	129228.81	7.99	0	-10751	133533	130766	127633	124866	121733	132150	126250	52	38400	500	97280	100	1	10320423	13138	17.10	3.00	12	1.35	7443.00	42415.00	158200	20230811	-19.53	86800	20240308	46.66	132900	-4.21	20240418	86800	46.66	20240308	158200	-19.53	20230811	86800	46.66	20240308	3.35	N	214450	500	51 억		825059	N	N	207	N	00	N
71	20240418	110903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125900	-2100	5	-1.64	16263587300	125669	62.63	127000	132900	125300	166400	89600	128000	129419.16	7.99	0	-10016	133533	130766	127633	124866	121733	132150	126250	52	38400	500	97280	100	1	10320423	12993	16.92	2.97	12	1.22	7443.00	42415.00	158200	20230811	-20.42	86800	20240308	45.05	132900	-5.27	20240418	86800	45.05	20240308	158200	-20.42	20230811	86800	45.05	20240308	3.35	N	214450	500	51 억		825059	N	N	207	N	00	N
72	20240418	100902	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127000	-1000	5	-0.78	11823985300	90623	45.16	127000	132900	126800	166400	89600	128000	130481.95	7.99	0	-3875	133533	130766	127633	124866	121733	132150	126250	52	38400	500	97280	100	1	10320423	13107	17.06	2.99	12	0.88	7443.00	42415.00	158200	20230811	-19.72	86800	20240308	46.31	132900	-4.44	20240418	86800	46.31	20240308	158200	-19.72	20230811	86800	46.31	20240308	3.35	N	214450	500	51 억		825059	N	N	207	N	00	N
73	20240418	090858	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129900	1900	2	1.48	2153112700	16606	8.28	127000	130900	126800	166400	89600	128000	129686.55	7.99	0	7327	133533	130766	127633	124866	121733	132150	126250	52	38400	500	97280	100	1	10320423	13406	17.45	3.06	12	0.16	7443.00	42415.00	158200	20230811	-17.89	86800	20240308	49.65	131400	-1.14	20240415	86800	49.65	20240308	158200	-17.89	20230811	86800	49.65	20240308	3.35	N	214450	500	51 억		825059	N	N	207	N	00	N
74	20240417	160852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128000	3500	2	2.81	25482827600	198954	100.31	125800	130400	124500	161800	87200	124500	128084.43	8.45	0	-34952	128300	126400	122700	120800	117100	124550	118950	52	37300	500	94620	100	1	10320423	13210	17.20	3.02	12	1.93	7443.00	42415.00	158200	20230811	-19.09	84200	20230411	52.02	131400	-2.59	20240415	86800	47.47	20240308	158200	-19.09	20230811	86800	47.47	20240308	3.42	N	214450	500	51 억		871813	N	N	206	N	00	N
75	20240417	150907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127300	2800	2	2.25	24089390200	188033	94.81	125800	130400	124500	161800	87200	124500	128112.57	8.45	0	-33133	128300	126400	122700	120800	117100	124550	118950	52	37300	500	94620	100	1	10320423	13138	17.10	3.00	12	1.82	7443.00	42415.00	158200	20230811	-19.53	84200	20230411	51.19	131400	-3.12	20240415	86800	46.66	20240308	158200	-19.53	20230811	86800	46.66	20240308	3.42	N	214450	500	51 억		871813	N	N	1381	N	00	N
76	20240417	140901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129600	5100	2	4.10	20541443000	160461	80.90	125800	130400	124500	161800	87200	124500	128015.18	8.45	0	-22049	128300	126400	122700	120800	117100	124550	118950	52	37300	500	94620	100	1	10320423	13375	17.41	3.06	12	1.55	7443.00	42415.00	158200	20230811	-18.08	84200	20230411	53.92	131400	-1.37	20240415	86800	49.31	20240308	158200	-18.08	20230811	86800	49.31	20240308	3.42	N	214450	500	51 억		871813	N	N	1381	N	00	N
77	20240417	130903	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127700	3200	2	2.57	18139483900	141822	71.51	125800	130400	124500	161800	87200	124500	127903.17	8.45	0	-20708	128300	126400	122700	120800	117100	124550	118950	52	37300	500	94620	100	1	10320423	13179	17.16	3.01	12	1.37	7443.00	42415.00	158200	20230811	-19.28	84200	20230411	51.66	131400	-2.82	20240415	86800	47.12	20240308	158200	-19.28	20230811	86800	47.12	20240308	3.42	N	214450	500	51 억		871813	N	N	1381	N	00	N
78	20240417	120905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127900	3400	2	2.73	17105087300	133731	67.43	125800	130400	124500	161800	87200	124500	127906.67	8.45	0	-18947	128300	126400	122700	120800	117100	124550	118950	52	37300	500	94620	100	1	10320423	13200	17.18	3.02	12	1.30	7443.00	42415.00	158200	20230811	-19.15	84200	20230411	51.90	131400	-2.66	20240415	86800	47.35	20240308	158200	-19.15	20230811	86800	47.35	20240308	3.42	N	214450	500	51 억		871813	N	N	1381	N	00	N
79	20240417	110906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	126900	2400	2	1.93	15571262000	121658	61.34	125800	130400	124500	161800	87200	124500	127992.09	8.45	0	-15154	128300	126400	122700	120800	117100	124550	118950	52	37300	500	94620	100	1	10320423	13097	17.05	2.99	12	1.18	7443.00	42415.00	158200	20230811	-19.79	84200	20230411	50.71	131400	-3.42	20240415	86800	46.20	20240308	158200	-19.79	20230811	86800	46.20	20240308	3.42	N	214450	500	51 억		871813	N	N	1381	N	00	N
80	20240417	100859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128400	3900	2	3.13	11310553200	88241	44.49	125800	130400	124500	161800	87200	124500	128177.98	8.45	0	-5115	128300	126400	122700	120800	117100	124550	118950	52	37300	500	94620	100	1	10320423	13251	17.25	3.03	12	0.86	7443.00	42415.00	158200	20230811	-18.84	84200	20230411	52.49	131400	-2.28	20240415	86800	47.93	20240308	158200	-18.84	20230811	86800	47.93	20240308	3.42	N	214450	500	51 억		871813	N	N	1381	N	00	N
81	20240417	090855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125000	500	2	0.40	1139503700	9097	4.59	125800	126500	124500	161800	87200	124500	125261.48	8.45	0	-139	128300	126400	122700	120800	117100	124550	118950	52	37300	500	94620	100	1	10320423	12901	16.79	2.95	12	0.09	7443.00	42415.00	158200	20230811	-20.99	84200	20230411	48.46	131400	-4.87	20240415	86800	44.01	20240308	158200	-20.99	20230811	86800	44.01	20240308	3.42	N	214450	500	51 억		871813	N	N	1381	N	00	N
82	20240416	160900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	124500	-1400	5	-1.11	24172799100	197859	78.64	124600	124600	119000	163600	88200	125900	122168.50	8.38	0	9344	137033	131466	125833	120266	114633	128650	117450	52	37700	500	95680	100	1	10320423	12849	16.73	2.94	12	1.92	7443.00	42415.00	158200	20230811	-21.30	83000	20230410	50.00	131400	-5.25	20240415	86800	43.43	20240308	158200	-21.30	20230811	86800	43.43	20240308	3.42	N	214450	500	51 억		865056	N	N	1381	N	00	N
83	20240416	150859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	124300	-1600	5	-1.27	23085506900	189111	75.16	124600	124600	119000	163600	88200	125900	122073.62	8.38	0	12169	137033	131466	125833	120266	114633	128650	117450	52	37700	500	95680	100	1	10320423	12828	16.70	2.93	12	1.83	7443.00	42415.00	158200	20230811	-21.43	83000	20230410	49.76	131400	-5.40	20240415	86800	43.20	20240308	158200	-21.43	20230811	86800	43.20	20240308	3.42	N	214450	500	51 억		865056	N	N	1971	N	00	N
84	20240416	140859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	123000	-2900	5	-2.30	20356243800	166988	66.37	124600	124600	119000	163600	88200	125900	121902.17	8.38	0	13092	137033	131466	125833	120266	114633	128650	117450	52	37700	500	95680	100	1	10320423	12694	16.53	2.90	12	1.62	7443.00	42415.00	158200	20230811	-22.25	83000	20230410	48.19	131400	-6.39	20240415	86800	41.71	20240308	158200	-22.25	20230811	86800	41.71	20240308	3.42	N	214450	500	51 억		865056	N	N	1971	N	00	N
85	20240416	130857	55	30.00	KSQ150		제약	N	N	N	Y	40	N	122600	-3300	5	-2.62	18234560000	149724	59.51	124600	124600	119000	163600	88200	125900	121787.52	8.38	0	11948	137033	131466	125833	120266	114633	128650	117450	52	37700	500	95680	100	1	10320423	12653	16.47	2.89	12	1.45	7443.00	42415.00	158200	20230811	-22.50	83000	20230410	47.71	131400	-6.70	20240415	86800	41.24	20240308	158200	-22.50	20230811	86800	41.24	20240308	3.42	N	214450	500	51 억		865056	N	N	1971	N	00	N
86	20240416	120900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	122400	-3500	5	-2.78	17027613200	139858	55.59	124600	124600	119000	163600	88200	125900	121748.97	8.38	0	10205	137033	131466	125833	120266	114633	128650	117450	52	37700	500	95680	100	1	10320423	12632	16.44	2.89	12	1.36	7443.00	42415.00	158200	20230811	-22.63	83000	20230410	47.47	131400	-6.85	20240415	86800	41.01	20240308	158200	-22.63	20230811	86800	41.01	20240308	3.42	N	214450	500	51 억		865056	N	N	1971	N	00	N
87	20240416	110855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	121000	-4900	5	-3.89	14264941000	117168	46.57	124600	124600	119000	163600	88200	125900	121747.37	8.38	0	5226	137033	131466	125833	120266	114633	128650	117450	52	37700	500	95680	100	1	10320423	12488	16.26	2.85	12	1.14	7443.00	42415.00	158200	20230811	-23.51	83000	20230410	45.78	131400	-7.91	20240415	86800	39.40	20240308	158200	-23.51	20230811	86800	39.40	20240308	3.42	N	214450	500	51 억		865056	N	N	1971	N	00	N
88	20240416	100848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	123300	-2600	5	-2.07	7522661000	61290	24.36	124600	124600	120200	163600	88200	125900	122738.23	8.38	0	647	137033	131466	125833	120266	114633	128650	117450	52	37700	500	95680	100	1	10320423	12725	16.57	2.91	12	0.59	7443.00	42415.00	158200	20230811	-22.06	83000	20230410	48.55	131400	-6.16	20240415	86800	42.05	20240308	158200	-22.06	20230811	86800	42.05	20240308	3.42	N	214450	500	51 억		865056	N	N	1971	N	00	N
89	20240416	090848	55	30.00	KSQ150		제약	N	N	N	Y	40	N	122500	-3400	5	-2.70	2312488000	19054	7.57	124600	124600	120200	163600	88200	125900	121362.34	8.38	0	450	137033	131466	125833	120266	114633	128650	117450	52	37700	500	95680	100	1	10320423	12643	16.46	2.89	12	0.18	7443.00	42415.00	158200	20230811	-22.57	83000	20230410	47.59	131400	-6.77	20240415	86800	41.13	20240308	158200	-22.57	20230811	86800	41.13	20240308	3.42	N	214450	500	51 억		865056	N	N	1971	N	00	N
90	20240415	160846	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125900	-1400	5	-1.10	31257987400	250221	71.42	126400	131400	120200	165400	89200	127300	124920.08	8.37	0	3012	133366	130332	126966	123932	120566	128650	122250	52	38100	500	96740	100	1	10320423	12993	16.92	2.97	12	2.42	7443.00	42415.00	158200	20230811	-20.42	83000	20230410	51.69	131400	-4.19	20240415	86800	45.05	20240308	158200	-20.42	20230811	86800	45.05	20240308	3.60	N	214450	500	51 억		864300	N	N	1971	N	00	N
91	20240415	150852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	124800	-2500	5	-1.96	30416158100	243515	69.51	126400	131400	120200	165400	89200	127300	124904.41	8.37	0	4781	133366	130332	126966	123932	120566	128650	122250	52	38100	500	96740	100	1	10320423	12880	16.77	2.94	12	2.36	7443.00	42415.00	158200	20230811	-21.11	83000	20230410	50.36	131400	-5.02	20240415	86800	43.78	20240308	158200	-21.11	20230811	86800	43.78	20240308	3.60	N	214450	500	51 억		864300	N	N	65	N	00	N
92	20240415	140844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125500	-1800	5	-1.41	27674081500	221569	63.24	126400	131400	120200	165400	89200	127300	124900.24	8.37	0	1069	133366	130332	126966	123932	120566	128650	122250	52	38100	500	96740	100	1	10320423	12952	16.86	2.96	12	2.15	7443.00	42415.00	158200	20230811	-20.67	83000	20230410	51.20	131400	-4.49	20240415	86800	44.59	20240308	158200	-20.67	20230811	86800	44.59	20240308	3.60	N	214450	500	51 억		864300	N	N	65	N	00	N
93	20240415	130836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	124800	-2500	5	-1.96	25177715200	201690	57.57	126400	131400	120200	165400	89200	127300	124833.43	8.37	0	896	133366	130332	126966	123932	120566	128650	122250	52	38100	500	96740	100	1	10320423	12880	16.77	2.94	12	1.95	7443.00	42415.00	158200	20230811	-21.11	83000	20230410	50.36	131400	-5.02	20240415	86800	43.78	20240308	158200	-21.11	20230811	86800	43.78	20240308	3.60	N	214450	500	51 억		864300	N	N	65	N	00	N
94	20240415	120849	55	30.00	KSQ150		제약	N	N	N	Y	40	N	124100	-3200	5	-2.51	23187729900	185737	53.02	126400	131400	120200	165400	89200	127300	124841.41	8.37	0	542	133366	130332	126966	123932	120566	128650	122250	52	38100	500	96740	100	1	10320423	12808	16.67	2.93	12	1.80	7443.00	42415.00	158200	20230811	-21.55	83000	20230410	49.52	131400	-5.56	20240415	86800	42.97	20240308	158200	-21.55	20230811	86800	42.97	20240308	3.60	N	214450	500	51 억		864300	N	N	65	N	00	N
95	20240415	110850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	124500	-2800	5	-2.20	20736933700	166092	47.41	126400	131400	120200	165400	89200	127300	124851.72	8.37	0	3752	133366	130332	126966	123932	120566	128650	122250	52	38100	500	96740	100	1	10320423	12849	16.73	2.94	12	1.61	7443.00	42415.00	158200	20230811	-21.30	83000	20230410	50.00	131400	-5.25	20240415	86800	43.43	20240308	158200	-21.30	20230811	86800	43.43	20240308	3.60	N	214450	500	51 억		864300	N	N	65	N	00	N
96	20240415	100844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	121800	-5500	5	-4.32	15021527700	119132	34.01	126400	131400	121100	165400	89200	127300	126091.21	8.37	0	3497	133366	130332	126966	123932	120566	128650	122250	52	38100	500	96740	100	1	10320423	12570	16.36	2.87	12	1.15	7443.00	42415.00	158200	20230811	-23.01	83000	20230410	46.75	131400	-7.31	20240415	86800	40.32	20240308	158200	-23.01	20230811	86800	40.32	20240308	3.60	N	214450	500	51 억		864300	N	N	65	N	00	N
97	20240415	090852	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129200	1900	2	1.49	2290087900	17891	5.11	126400	129900	125500	165400	89200	127300	128003.21	8.37	0	-2031	133366	130332	126966	123932	120566	128650	122250	52	38100	500	96740	100	1	10320423	13334	17.36	3.05	12	0.17	7443.00	42415.00	158200	20230811	-18.33	83000	20230410	55.66	130000	-0.62	20240412	86800	48.85	20240308	158200	-18.33	20230811	86800	48.85	20240308	3.60	N	214450	500	51 억		864300	N	N	65	N	00	N
98	20240412	160844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127300	3500	2	2.83	43672750700	342067	82.79	127500	130000	123600	160900	86700	123800	127673.52	8.48	0	-21447	135733	129766	120833	114866	105933	132750	117850	52	37100	500	94080	100	1	10320423	13138	17.10	3.00	12	3.31	7443.00	42415.00	158200	20230811	-19.53	83000	20230410	53.37	130000	-2.08	20240412	86800	46.66	20240308	158200	-19.53	20230811	86800	46.66	20240308	3.41	N	214450	500	51 억		875432	N	N	65	N	00	N
99	20240412	150847	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127000	3200	2	2.58	42241039100	330850	80.08	127500	130000	123600	160900	86700	123800	127674.52	8.48	0	-18883	135733	129766	120833	114866	105933	132750	117850	52	37100	500	94080	100	1	10320423	13107	17.06	2.99	12	3.21	7443.00	42415.00	158200	20230811	-19.72	83000	20230410	53.01	130000	-2.31	20240412	86800	46.31	20240308	158200	-19.72	20230811	86800	46.31	20240308	3.41	N	214450	500	51 억		875432	N	N	213	N	00	N
100	20240412	140842	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129100	5300	2	4.28	34956968300	273904	66.30	127500	130000	123600	160900	86700	123800	127625.17	8.48	0	-16302	135733	129766	120833	114866	105933	132750	117850	52	37100	500	94080	100	1	10320423	13324	17.35	3.04	12	2.65	7443.00	42415.00	158200	20230811	-18.39	83000	20230410	55.54	130000	-0.69	20240412	86800	48.73	20240308	158200	-18.39	20230811	86800	48.73	20240308	3.41	N	214450	500	51 억		875432	N	N	213	N	00	N
101	20240412	130834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	127900	4100	2	3.31	29433133300	231063	55.93	127500	130000	123600	160900	86700	123800	127381.73	8.48	0	-13772	135733	129766	120833	114866	105933	132750	117850	52	37100	500	94080	100	1	10320423	13200	17.18	3.02	12	2.24	7443.00	42415.00	158200	20230811	-19.15	83000	20230410	54.10	130000	-1.62	20240412	86800	47.35	20240308	158200	-19.15	20230811	86800	47.35	20240308	3.41	N	214450	500	51 억		875432	N	N	213	N	00	N
102	20240412	120840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128200	4400	2	3.55	25885420000	203354	49.22	127500	130000	123600	160900	86700	123800	127292.75	8.48	0	-10743	135733	129766	120833	114866	105933	132750	117850	52	37100	500	94080	100	1	10320423	13231	17.22	3.02	12	1.97	7443.00	42415.00	158200	20230811	-18.96	83000	20230410	54.46	130000	-1.38	20240412	86800	47.70	20240308	158200	-18.96	20230811	86800	47.70	20240308	3.41	N	214450	500	51 억		875432	N	N	213	N	00	N
103	20240412	110838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128200	4400	2	3.55	20752933800	162942	39.44	127500	130000	123600	160900	86700	123800	127364.37	8.48	0	-1843	135733	129766	120833	114866	105933	132750	117850	52	37100	500	94080	100	1	10320423	13231	17.22	3.02	12	1.58	7443.00	42415.00	158200	20230811	-18.96	83000	20230410	54.46	130000	-1.38	20240412	86800	47.70	20240308	158200	-18.96	20230811	86800	47.70	20240308	3.41	N	214450	500	51 억		875432	N	N	213	N	00	N
104	20240412	100839	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129300	5500	2	4.44	16378406600	128834	31.18	127500	130000	123600	160900	86700	123800	127128.50	8.48	0	3428	135733	129766	120833	114866	105933	132750	117850	52	37100	500	94080	100	1	10320423	13344	17.37	3.05	12	1.25	7443.00	42415.00	158200	20230811	-18.27	83000	20230410	55.78	130000	-0.54	20240412	86800	48.96	20240308	158200	-18.27	20230811	86800	48.96	20240308	3.41	N	214450	500	51 억		875432	N	N	213	N	00	N
105	20240412	090840	55	30.00	KSQ150		제약	N	N	N	Y	40	N	126800	3000	2	2.42	4127686800	32508	7.87	127500	128500	125000	160900	86700	123800	126976.45	8.48	0	-4909	135733	129766	120833	114866	105933	132750	117850	52	37100	500	94080	100	1	10320423	13086	17.04	2.99	12	0.31	7443.00	42415.00	158200	20230811	-19.85	83000	20230410	52.77	128500	-1.32	20240412	86800	46.08	20240308	158200	-19.85	20230811	86800	46.08	20240308	3.41	N	214450	500	51 억		875432	N	N	213	N	00	N
106	20240411	160834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	123800	5300	2	4.47	48955805100	411454	116.31	114600	126800	111900	154000	83000	118500	118976.98	9.25	0	-67307	128166	123332	115166	110332	102166	125750	112750	52	35500	500	90060	100	1	10320423	12777	16.63	2.92	12	3.99	7443.00	42415.00	158200	20230811	-21.74	82800	20230405	49.52	126800	-2.37	20240411	86800	42.63	20240308	158200	-21.74	20230811	84200	47.03	20230411	3.51	N	214450	500	51 억		954508	N	N	213	N	00	N
107	20240411	150841	55	30.00	KSQ150		제약	N	N	N	Y	40	N	125800	7300	2	6.16	45306661700	382180	108.03	114600	125800	111900	154000	83000	118500	118547.97	9.25	0	-65067	128166	123332	115166	110332	102166	125750	112750	52	35500	500	90060	100	1	10320423	12983	16.90	2.97	12	3.70	7443.00	42415.00	158200	20230811	-20.48	82800	20230405	51.93	125800	0.00	20240411	86800	44.93	20240308	158200	-20.48	20230811	84200	49.41	20230411	3.51	N	214450	500	51 억		954508	N	N	653	N	00	N
108	20240411	140836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	121000	2500	2	2.11	33336746200	285123	80.60	114600	121800	111900	154000	83000	118500	116920.44	9.25	0	-51448	128166	123332	115166	110332	102166	125750	112750	52	35500	500	90060	100	1	10320423	12488	16.26	2.85	12	2.76	7443.00	42415.00	158200	20230811	-23.51	82800	20230405	46.14	124000	-2.42	20240110	86800	39.40	20240308	158200	-23.51	20230811	84200	43.71	20230411	3.51	N	214450	500	51 억		954508	N	N	653	N	00	N
109	20240411	130827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	120300	1800	2	1.52	28541138500	245518	69.40	114600	120800	111900	154000	83000	118500	116248.43	9.25	0	-42714	128166	123332	115166	110332	102166	125750	112750	52	35500	500	90060	100	1	10320423	12415	16.16	2.84	12	2.38	7443.00	42415.00	158200	20230811	-23.96	82800	20230405	45.29	124000	-2.98	20240110	86800	38.59	20240308	158200	-23.96	20230811	84200	42.87	20230411	3.51	N	214450	500	51 억		954508	N	N	653	N	00	N
110	20240411	120838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	118900	400	2	0.34	24172266600	208989	59.08	114600	119200	111900	154000	83000	118500	115662.53	9.25	0	-37056	128166	123332	115166	110332	102166	125750	112750	52	35500	500	90060	100	1	10320423	12271	15.97	2.80	12	2.03	7443.00	42415.00	158200	20230811	-24.84	82800	20230405	43.60	124000	-4.11	20240110	86800	36.98	20240308	158200	-24.84	20230811	84200	41.21	20230411	3.51	N	214450	500	51 억		954508	N	N	653	N	00	N
111	20240411	110831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	117000	-1500	5	-1.27	20714445100	179798	50.82	114600	118700	111900	154000	83000	118500	115209.08	9.25	0	-25200	128166	123332	115166	110332	102166	125750	112750	52	35500	500	90060	100	1	10320423	12075	15.72	2.76	12	1.74	7443.00	42415.00	158200	20230811	-26.04	82800	20230405	41.30	124000	-5.65	20240110	86800	34.79	20240308	158200	-26.04	20230811	84200	38.95	20230411	3.51	N	214450	500	51 억		954508	N	N	653	N	00	N
112	20240411	100838	55	30.00	KSQ150		제약	N	N	N	Y	40	N	117200	-1300	5	-1.10	15285874700	133663	37.78	114600	118500	111900	154000	83000	118500	114360.53	9.25	0	-20339	128166	123332	115166	110332	102166	125750	112750	52	35500	500	90060	100	1	10320423	12096	15.75	2.76	12	1.30	7443.00	42415.00	158200	20230811	-25.92	82800	20230405	41.55	124000	-5.48	20240110	86800	35.02	20240308	158200	-25.92	20230811	84200	39.19	20230411	3.51	N	214450	500	51 억		954508	N	N	653	N	00	N
113	20240411	090836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	115500	-3000	5	-2.53	2423263400	20921	5.91	114600	118500	114600	154000	83000	118500	115826.04	9.25	0	-2119	128166	123332	115166	110332	102166	125750	112750	52	35500	500	90060	100	1	10320423	11920	15.52	2.72	12	0.20	7443.00	42415.00	158200	20230811	-26.99	82800	20230405	39.49	124000	-6.85	20240110	86800	33.06	20240308	158200	-26.99	20230811	84200	37.17	20230411	3.51	N	214450	500	51 억		954508	N	N	653	N	00	N
114	20240409	160822	55	30.00	KSQ150		제약	N	N	N	Y	40	N	118500	7800	2	7.05	40625293300	353580	221.98	110400	120000	107000	143900	77500	110700	114892.95	9.22	0	5083	117233	113966	111233	107966	105233	112600	106600	52	33200	500	84130	100	1	10320423	12230	15.92	2.79	12	3.43	7443.00	42415.00	158200	20230811	-25.09	75700	20230404	56.54	124000	-4.44	20240110	86800	36.52	20240308	158200	-25.09	20230811	83000	42.77	20230410	3.16	N	214450	500	51 억		951472	N	N	653	N	00	N
115	20240409	150827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	118100	7400	2	6.68	38811599700	338246	212.35	110400	120000	107000	143900	77500	110700	114743.71	9.22	0	223	117233	113966	111233	107966	105233	112600	106600	52	33200	500	84130	100	1	10320423	12188	15.87	2.78	12	3.28	7443.00	42415.00	158200	20230811	-25.35	75700	20230404	56.01	124000	-4.76	20240110	86800	36.06	20240308	158200	-25.35	20230811	83000	42.29	20230410	3.16	N	214450	500	51 억		951472	N	N	1101	N	00	N
116	20240409	140832	55	30.00	KSQ150		제약	N	N	N	Y	40	N	118500	7800	2	7.05	28363641200	250252	157.11	110400	118500	107000	143900	77500	110700	113340.32	9.22	0	-553	117233	113966	111233	107966	105233	112600	106600	52	33200	500	84130	100	1	10320423	12230	15.92	2.79	12	2.42	7443.00	42415.00	158200	20230811	-25.09	75700	20230404	56.54	124000	-4.44	20240110	86800	36.52	20240308	158200	-25.09	20230811	83000	42.77	20230410	3.16	N	214450	500	51 억		951472	N	N	1101	N	00	N
117	20240409	130825	55	30.00	KSQ150		제약	N	N	N	Y	40	N	114600	3900	2	3.52	20471926000	182293	114.44	110400	116200	107000	143900	77500	110700	112302.32	9.22	0	-591	117233	113966	111233	107966	105233	112600	106600	52	33200	500	84130	100	1	10320423	11827	15.40	2.70	12	1.77	7443.00	42415.00	158200	20230811	-27.56	75700	20230404	51.39	124000	-7.58	20240110	86800	32.03	20240308	158200	-27.56	20230811	83000	38.07	20230410	3.16	N	214450	500	51 억		951472	N	N	1101	N	00	N
118	20240409	120828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	115100	4400	2	3.97	16725347600	149734	94.00	110400	115200	107000	143900	77500	110700	111700.40	9.22	0	402	117233	113966	111233	107966	105233	112600	106600	52	33200	500	84130	100	1	10320423	11879	15.46	2.71	12	1.45	7443.00	42415.00	158200	20230811	-27.24	75700	20230404	52.05	124000	-7.18	20240110	86800	32.60	20240308	158200	-27.24	20230811	83000	38.67	20230410	3.16	N	214450	500	51 억		951472	N	N	1101	N	00	N
119	20240409	110826	55	30.00	KSQ150		제약	N	N	N	Y	40	N	112900	2200	2	1.99	13655712000	122679	77.02	110400	114800	107000	143900	77500	110700	111312.55	9.22	0	-4578	117233	113966	111233	107966	105233	112600	106600	52	33200	500	84130	100	1	10320423	11652	15.17	2.66	12	1.19	7443.00	42415.00	158200	20230811	-28.63	75700	20230404	49.14	124000	-8.95	20240110	86800	30.07	20240308	158200	-28.63	20230811	83000	36.02	20230410	3.16	N	214450	500	51 억		951472	N	N	1101	N	00	N
120	20240409	100820	55	30.00	KSQ150		제약	N	N	N	Y	40	N	114100	3400	2	3.07	7789037900	70395	44.19	110400	114800	107000	143900	77500	110700	110647.60	9.22	0	-3165	117233	113966	111233	107966	105233	112600	106600	52	33200	500	84130	100	1	10320423	11776	15.33	2.69	12	0.68	7443.00	42415.00	158200	20230811	-27.88	75700	20230404	50.73	124000	-7.98	20240110	86800	31.45	20240308	158200	-27.88	20230811	83000	37.47	20230410	3.16	N	214450	500	51 억		951472	N	N	1101	N	00	N
121	20240409	090836	55	30.00	KSQ150		제약	N	N	N	Y	40	N	110100	-600	5	-0.54	401426500	3642	2.29	110400	111100	109900	143900	77500	110700	110221.44	9.22	0	-622	117233	113966	111233	107966	105233	112600	106600	52	33200	500	84130	100	1	10320423	11363	14.79	2.60	12	0.04	7443.00	42415.00	158200	20230811	-30.40	75700	20230404	45.44	124000	-11.21	20240110	86800	26.84	20240308	158200	-30.40	20230811	83000	32.65	20230410	3.16	N	214450	500	51 억		951472	N	N	1101	N	00	N
122	20240408	160820	55	30.00	KSQ150		제약	N	N	N	Y	40	N	110700	-2900	5	-2.55	17668465100	159062	40.18	114500	114500	108500	147600	79600	113600	111078.97	9.32	0	-23238	123666	118632	113966	108932	104266	121150	111450	52	34000	500	86330	100	1	10320423	11425	14.87	2.61	12	1.54	7443.00	42415.00	158200	20230811	-30.03	70900	20230403	56.14	124000	-10.73	20240110	86800	27.53	20240308	158200	-30.03	20230811	83000	33.37	20230410	3.04	N	214450	500	51 억		961365	N	N	1101	N	00	N
123	20240408	150827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	110800	-2800	5	-2.46	17027774300	153270	38.71	114500	114500	108500	147600	79600	113600	111096.18	9.32	0	-21571	123666	118632	113966	108932	104266	121150	111450	52	34000	500	86330	100	1	10320423	11435	14.89	2.61	12	1.49	7443.00	42415.00	158200	20230811	-29.96	70900	20230403	56.28	124000	-10.65	20240110	86800	27.65	20240308	158200	-29.96	20230811	83000	33.49	20230410	3.04	N	214450	500	51 억		961365	N	N	1010	N	00	N
124	20240408	140826	55	30.00	KSQ150		제약	N	N	N	Y	40	N	111100	-2500	5	-2.20	15506435500	139596	35.26	114500	114500	108500	147600	79600	113600	111080.35	9.32	0	-13948	123666	118632	113966	108932	104266	121150	111450	52	34000	500	86330	100	1	10320423	11466	14.93	2.62	12	1.35	7443.00	42415.00	158200	20230811	-29.77	70900	20230403	56.70	124000	-10.40	20240110	86800	28.00	20240308	158200	-29.77	20230811	83000	33.86	20230410	3.04	N	214450	500	51 억		961365	N	N	1010	N	00	N
125	20240408	130821	55	30.00	KSQ150		제약	N	N	N	Y	40	N	111700	-1900	5	-1.67	13756487900	123885	31.29	114500	114500	108500	147600	79600	113600	111041.89	9.32	0	-12318	123666	118632	113966	108932	104266	121150	111450	52	34000	500	86330	100	1	10320423	11528	15.01	2.63	12	1.20	7443.00	42415.00	158200	20230811	-29.39	70900	20230403	57.55	124000	-9.92	20240110	86800	28.69	20240308	158200	-29.39	20230811	83000	34.58	20230410	3.04	N	214450	500	51 억		961365	N	N	1010	N	00	N
126	20240408	120827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	110800	-2800	5	-2.46	12674359300	114146	28.83	114500	114500	108500	147600	79600	113600	111035.82	9.32	0	-9547	123666	118632	113966	108932	104266	121150	111450	52	34000	500	86330	100	1	10320423	11435	14.89	2.61	12	1.11	7443.00	42415.00	158200	20230811	-29.96	70900	20230403	56.28	124000	-10.65	20240110	86800	27.65	20240308	158200	-29.96	20230811	83000	33.49	20230410	3.04	N	214450	500	51 억		961365	N	N	1010	N	00	N
127	20240408	110828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	111000	-2600	5	-2.29	10933034600	98372	24.85	114500	114500	108500	147600	79600	113600	111139.07	9.32	0	-6678	123666	118632	113966	108932	104266	121150	111450	52	34000	500	86330	100	1	10320423	11456	14.91	2.62	12	0.95	7443.00	42415.00	158200	20230811	-29.84	70900	20230403	56.56	124000	-10.48	20240110	86800	27.88	20240308	158200	-29.84	20230811	83000	33.73	20230410	3.04	N	214450	500	51 억		961365	N	N	1010	N	00	N
128	20240408	100818	55	30.00	KSQ150		제약	N	N	N	Y	40	N	111000	-2600	5	-2.29	8172624400	73693	18.61	114500	114500	108500	147600	79600	113600	110900.04	9.32	0	-3964	123666	118632	113966	108932	104266	121150	111450	52	34000	500	86330	100	1	10320423	11456	14.91	2.62	12	0.71	7443.00	42415.00	158200	20230811	-29.84	70900	20230403	56.56	124000	-10.48	20240110	86800	27.88	20240308	158200	-29.84	20230811	83000	33.73	20230410	3.04	N	214450	500	51 억		961365	N	N	1010	N	00	N
129	20240408	090827	55	30.00	KSQ150		제약	N	N	N	Y	40	N	112200	-1400	5	-1.23	2172795200	19429	4.91	114500	114500	110500	147600	79600	113600	111830.30	9.32	0	-2591	123666	118632	113966	108932	104266	121150	111450	52	34000	500	86330	100	1	10320423	11580	15.07	2.65	12	0.19	7443.00	42415.00	158200	20230811	-29.08	70900	20230403	58.25	124000	-9.52	20240110	86800	29.26	20240308	158200	-29.08	20230811	83000	35.18	20230410	3.04	N	214450	500	51 억		961365	N	N	1010	N	00	N
130	20240405	160825	55	50.00	KSQ150		제약	N	N	N	Y	50	N	113600	3700	2	3.37	45282976400	395342	156.64	109500	119000	109300	142800	77000	109900	114543.98	9.72	0	-44597	116566	113232	110866	107532	105166	114900	109200	52	32900	500	83520	100	1	10320423	11724	15.26	2.68	12	3.83	7443.00	42415.00	158200	20230811	-28.19	70100	20230331	62.05	124000	-8.39	20240110	86800	30.88	20240308	158200	-28.19	20230811	82800	37.20	20230405	2.90	N	214450	500	51 억		1002889	N	N	1010	N	00	N
131	20240405	150820	55	50.00	KSQ150		제약	N	N	N	Y	50	N	113500	3600	2	3.28	43964222400	383708	152.03	109500	119000	109300	142800	77000	109900	114579.78	9.72	0	-39046	116566	113232	110866	107532	105166	114900	109200	52	32900	500	83520	100	1	10320423	11714	15.25	2.68	12	3.72	7443.00	42415.00	158200	20230811	-28.26	70100	20230331	61.91	124000	-8.47	20240110	86800	30.76	20240308	158200	-28.26	20230811	82800	37.08	20230405	2.90	N	214450	500	51 억		1002889	N	N	344	N	00	N
132	20240405	140820	55	50.00	KSQ150		제약	N	N	N	Y	50	N	112600	2700	2	2.46	40458337200	352499	139.66	109500	119000	109300	142800	77000	109900	114778.57	9.72	0	-28776	116566	113232	110866	107532	105166	114900	109200	52	32900	500	83520	100	1	10320423	11621	15.13	2.65	12	3.42	7443.00	42415.00	158200	20230811	-28.82	70100	20230331	60.63	124000	-9.19	20240110	86800	29.72	20240308	158200	-28.82	20230811	82800	35.99	20230405	2.90	N	214450	500	51 억		1002889	N	N	344	N	00	N
133	20240405	130817	55	50.00	KSQ150		제약	N	N	N	Y	50	N	112000	2100	2	1.91	37248705800	323936	128.35	109500	119000	109300	142800	77000	109900	114991.06	9.72	0	-23999	116566	113232	110866	107532	105166	114900	109200	52	32900	500	83520	100	1	10320423	11559	15.05	2.64	12	3.14	7443.00	42415.00	158200	20230811	-29.20	70100	20230331	59.77	124000	-9.68	20240110	86800	29.03	20240308	158200	-29.20	20230811	82800	35.27	20230405	2.90	N	214450	500	51 억		1002889	N	N	344	N	00	N
134	20240405	120818	55	50.00	KSQ150		제약	N	N	N	Y	50	N	113100	3200	2	2.91	34103637700	295941	117.25	109500	119000	109300	142800	77000	109900	115241.64	9.72	0	-15135	116566	113232	110866	107532	105166	114900	109200	52	32900	500	83520	100	1	10320423	11672	15.20	2.67	12	2.87	7443.00	42415.00	158200	20230811	-28.51	70100	20230331	61.34	124000	-8.79	20240110	86800	30.30	20240308	158200	-28.51	20230811	82800	36.59	20230405	2.90	N	214450	500	51 억		1002889	N	N	344	N	00	N
135	20240405	110824	55	50.00	KSQ150		제약	N	N	N	Y	50	N	114600	4700	2	4.28	30205508000	261745	103.71	109500	119000	109300	142800	77000	109900	115404.81	9.72	0	-8462	116566	113232	110866	107532	105166	114900	109200	52	32900	500	83520	100	1	10320423	11827	15.40	2.70	12	2.54	7443.00	42415.00	158200	20230811	-27.56	70100	20230331	63.48	124000	-7.58	20240110	86800	32.03	20240308	158200	-27.56	20230811	82800	38.41	20230405	2.90	N	214450	500	51 억		1002889	N	N	344	N	00	N
136	20240405	100714	55	50.00	KSQ150		제약	N	N	N	Y	50	N	116700	6800	2	6.19	22940580900	198582	78.68	109500	119000	109300	142800	77000	109900	115527.74	9.72	0	2478	116566	113232	110866	107532	105166	114900	109200	52	32900	500	83520	100	1	10320423	12044	15.68	2.75	12	1.92	7443.00	42415.00	158200	20230811	-26.23	70100	20230331	66.48	124000	-5.89	20240110	86800	34.45	20240308	158200	-26.23	20230811	82800	40.94	20230405	2.90	N	214450	500	51 억		1002889	N	N	344	N	00	N
137	20240405	090809	55	50.00	KSQ150		제약	N	N	N	Y	50	N	111700	1800	2	1.64	3764654600	33651	13.33	109500	114000	109300	142800	77000	109900	111885.52	9.72	0	-2393	116566	113232	110866	107532	105166	114900	109200	52	32900	500	83520	100	1	10320423	11528	15.01	2.63	12	0.33	7443.00	42415.00	158200	20230811	-29.39	70100	20230331	59.34	124000	-9.92	20240110	86800	28.69	20240308	158200	-29.39	20230811	82800	34.90	20230405	2.90	N	214450	500	51 억		1002889	N	N	344	N	00	N
138	20240404	160808	55	50.00	KSQ150		제약	N	N	N	Y	50	N	109900	1500	2	1.38	28111971200	251841	97.67	108500	114200	108500	140900	75900	108400	111628.67	10.41	0	-76135	115000	111700	107600	104300	100200	113350	105950	52	32500	500	82380	100	1	10320423	11342	14.77	2.59	12	2.44	7443.00	42415.00	158200	20230811	-30.53	68800	20230330	59.74	124000	-11.37	20240110	86800	26.61	20240308	158200	-30.53	20230811	75700	45.18	20230404	2.77	N	214450	500	51 억		1073925	N	N	344	N	00	N
139	20240404	150806	55	50.00	KSQ150		제약	N	N	N	Y	50	N	110400	2000	2	1.85	26834959700	240211	93.16	108500	114200	108500	140900	75900	108400	111717.04	10.41	0	-76336	115000	111700	107600	104300	100200	113350	105950	52	32500	500	82380	100	1	10320423	11394	14.83	2.60	12	2.33	7443.00	42415.00	158200	20230811	-30.21	68800	20230330	60.47	124000	-10.97	20240110	86800	27.19	20240308	158200	-30.21	20230811	75700	45.84	20230404	2.77	N	214450	500	51 억		1073925	N	N	528	N	00	N
140	20240404	140810	55	50.00	KSQ150		제약	N	N	N	Y	50	N	112500	4100	2	3.78	23811313800	213059	82.63	108500	114200	108500	140900	75900	108400	111762.59	10.41	0	-61623	115000	111700	107600	104300	100200	113350	105950	52	32500	500	82380	100	1	10320423	11610	15.11	2.65	12	2.06	7443.00	42415.00	158200	20230811	-28.89	68800	20230330	63.52	124000	-9.27	20240110	86800	29.61	20240308	158200	-28.89	20230811	75700	48.61	20230404	2.77	N	214450	500	51 억		1073925	N	N	528	N	00	N
141	20240404	130800	55	50.00	KSQ150		제약	N	N	N	Y	50	N	111300	2900	2	2.68	21585829500	193174	74.92	108500	114200	108500	140900	75900	108400	111746.61	10.41	0	-51275	115000	111700	107600	104300	100200	113350	105950	52	32500	500	82380	100	1	10320423	11487	14.95	2.62	12	1.87	7443.00	42415.00	158200	20230811	-29.65	68800	20230330	61.77	124000	-10.24	20240110	86800	28.23	20240308	158200	-29.65	20230811	75700	47.03	20230404	2.77	N	214450	500	51 억		1073925	N	N	528	N	00	N
142	20240404	120806	55	50.00	KSQ150		제약	N	N	N	Y	50	N	111700	3300	2	3.04	19751462300	176730	68.54	108500	114200	108500	140900	75900	108400	111764.70	10.41	0	-42514	115000	111700	107600	104300	100200	113350	105950	52	32500	500	82380	100	1	10320423	11528	15.01	2.63	12	1.71	7443.00	42415.00	158200	20230811	-29.39	68800	20230330	62.35	124000	-9.92	20240110	86800	28.69	20240308	158200	-29.39	20230811	75700	47.56	20230404	2.77	N	214450	500	51 억		1073925	N	N	528	N	00	N
143	20240404	110808	55	50.00	KSQ150		제약	N	N	N	Y	50	N	109900	1500	2	1.38	17463465700	156086	60.53	108500	114200	108500	140900	75900	108400	111888.35	10.41	0	-29211	115000	111700	107600	104300	100200	113350	105950	52	32500	500	82380	100	1	10320423	11342	14.77	2.59	12	1.51	7443.00	42415.00	158200	20230811	-30.53	68800	20230330	59.74	124000	-11.37	20240110	86800	26.61	20240308	158200	-30.53	20230811	75700	45.18	20230404	2.77	N	214450	500	51 억		1073925	N	N	528	N	00	N
144	20240404	100808	55	50.00	KSQ150		제약	N	N	N	Y	50	N	111900	3500	2	3.23	12344303000	109973	42.65	108500	114200	108500	140900	75900	108400	112255.92	10.41	0	-19783	115000	111700	107600	104300	100200	113350	105950	52	32500	500	82380	100	1	10320423	11549	15.03	2.64	12	1.07	7443.00	42415.00	158200	20230811	-29.27	68800	20230330	62.65	124000	-9.76	20240110	86800	28.92	20240308	158200	-29.27	20230811	75700	47.82	20230404	2.77	N	214450	500	51 억		1073925	N	N	528	N	00	N
145	20240404	090807	55	50.00	KSQ150		제약	N	N	N	Y	50	N	112600	4200	2	3.87	2972824000	26862	10.42	108500	112800	108500	140900	75900	108400	110688.30	10.41	0	-4513	115000	111700	107600	104300	100200	113350	105950	52	32500	500	82380	100	1	10320423	11621	15.13	2.65	12	0.26	7443.00	42415.00	158200	20230811	-28.82	68800	20230330	63.66	124000	-9.19	20240110	86800	29.72	20240308	158200	-28.82	20230811	75700	48.75	20230404	2.77	N	214450	500	51 억		1073925	N	N	528	N	00	N
146	20240403	160805	55	50.00	KSQ150		제약	N	N	N	Y	50	N	108400	4900	2	4.73	27457036600	255493	98.35	103500	110900	103500	134500	72500	103500	107470.87	11.13	0	-76148	114100	108800	105700	100400	97300	107250	98850	52	31000	500	78660	100	1	10320423	11187	14.56	2.56	12	2.48	7443.00	42415.00	158200	20230811	-31.48	68700	20230329	57.79	124000	-12.58	20240110	86800	24.88	20240308	158200	-31.48	20230811	70900	52.89	20230403	2.50	N	214450	500	51 억		1149113	N	N	525	N	00	N
147	20240403	150805	55	50.00	KSQ150		제약	N	N	N	Y	50	N	108700	5200	2	5.02	26448682300	246186	94.77	103500	110900	103500	134500	72500	103500	107438.28	11.13	0	-73368	114100	108800	105700	100400	97300	107250	98850	52	31000	500	78660	100	1	10320423	11218	14.60	2.56	12	2.39	7443.00	42415.00	158200	20230811	-31.29	68700	20230329	58.22	124000	-12.34	20240110	86800	25.23	20240308	158200	-31.29	20230811	70900	53.31	20230403	2.50	N	214450	500	51 억		1149113	N	N	315	N	00	N
148	20240403	140757	55	50.00	KSQ150		제약	N	N	N	Y	50	N	109800	6300	2	6.09	22318534100	208205	80.15	103500	110900	103500	134500	72500	103500	107200.04	11.13	0	-62698	114100	108800	105700	100400	97300	107250	98850	52	31000	500	78660	100	1	10320423	11332	14.75	2.59	12	2.02	7443.00	42415.00	158200	20230811	-30.59	68700	20230329	59.83	124000	-11.45	20240110	86800	26.50	20240308	158200	-30.59	20230811	70900	54.87	20230403	2.50	N	214450	500	51 억		1149113	N	N	315	N	00	N
149	20240403	130759	55	50.00	KSQ150		제약	N	N	N	Y	50	N	107700	4200	2	4.06	14237812600	134437	51.75	103500	107800	103500	134500	72500	103500	105912.05	11.13	0	-40828	114100	108800	105700	100400	97300	107250	98850	52	31000	500	78660	100	1	10320423	11115	14.47	2.54	12	1.30	7443.00	42415.00	158200	20230811	-31.92	68700	20230329	56.77	124000	-13.15	20240110	86800	24.08	20240308	158200	-31.92	20230811	70900	51.90	20230403	2.50	N	214450	500	51 억		1149113	N	N	315	N	00	N
150	20240403	120757	55	50.00	KSQ150		제약	N	N	N	Y	50	N	106700	3200	2	3.09	11303138100	107052	41.21	103500	107000	103500	134500	72500	103500	105591.04	11.13	0	-37938	114100	108800	105700	100400	97300	107250	98850	52	31000	500	78660	100	1	10320423	11012	14.34	2.52	12	1.04	7443.00	42415.00	158200	20230811	-32.55	68700	20230329	55.31	124000	-13.95	20240110	86800	22.93	20240308	158200	-32.55	20230811	70900	50.49	20230403	2.50	N	214450	500	51 억		1149113	N	N	315	N	00	N
151	20240403	110802	55	50.00	KSQ150		제약	N	N	N	Y	50	N	106600	3100	2	3.00	9359561600	88813	34.19	103500	107000	103500	134500	72500	103500	105391.09	11.13	0	-26750	114100	108800	105700	100400	97300	107250	98850	52	31000	500	78660	100	1	10320423	11002	14.32	2.51	12	0.86	7443.00	42415.00	158200	20230811	-32.62	68700	20230329	55.17	124000	-14.03	20240110	86800	22.81	20240308	158200	-32.62	20230811	70900	50.35	20230403	2.50	N	214450	500	51 억		1149113	N	N	315	N	00	N
152	20240403	100800	55	50.00	KSQ150		제약	N	N	N	Y	50	N	104100	600	2	0.58	6633577500	63006	24.25	103500	107000	103500	134500	72500	103500	105292.94	11.13	0	-19697	114100	108800	105700	100400	97300	107250	98850	52	31000	500	78660	100	1	10320423	10744	13.99	2.45	12	0.61	7443.00	42415.00	158200	20230811	-34.20	68700	20230329	51.53	124000	-16.05	20240110	86800	19.93	20240308	158200	-34.20	20230811	70900	46.83	20230403	2.50	N	214450	500	51 억		1149113	N	N	315	N	00	N
153	20240403	090802	55	50.00	KSQ150		제약	N	N	N	Y	50	N	105400	1900	2	1.84	2290632600	21620	8.32	103500	107000	103500	134500	72500	103500	105982.31	11.13	0	-10029	114100	108800	105700	100400	97300	107250	98850	52	31000	500	78660	100	1	10320423	10878	14.16	2.48	12	0.21	7443.00	42415.00	158200	20230811	-33.38	68700	20230329	53.42	124000	-15.00	20240110	86800	21.43	20240308	158200	-33.38	20230811	70900	48.66	20230403	2.50	N	214450	500	51 억		1149113	N	N	315	N	00	N
154	20240402	160749	55	50.00	KSQ150		제약	N	N	N	Y	50	N	103500	-4500	5	-4.17	27499133800	259397	64.45	110000	111000	102600	140400	75600	108000	106012.40	11.93	0	-87640	118133	113066	105833	100766	93533	115600	103300	52	32400	500	82080	100	1	10320423	10682	13.91	2.44	12	2.51	7443.00	42415.00	158200	20230811	-34.58	68600	20230328	50.87	124000	-16.53	20240110	86800	19.24	20240308	158200	-34.58	20230811	70900	45.98	20230403	2.46	N	214450	500	51 억		1231282	N	N	315	N	00	N
155	20240402	150756	55	50.00	KSQ150		제약	N	N	N	Y	50	N	103200	-4800	5	-4.44	26274683000	247553	61.50	110000	111000	102600	140400	75600	108000	106137.56	11.93	0	-84284	118133	113066	105833	100766	93533	115600	103300	52	32400	500	82080	100	1	10320423	10651	13.87	2.43	12	2.40	7443.00	42415.00	158200	20230811	-34.77	68600	20230328	50.44	124000	-16.77	20240110	86800	18.89	20240308	158200	-34.77	20230811	70900	45.56	20230403	2.46	N	214450	500	51 억		1231282	N	N	836	N	00	N
156	20240402	140800	55	50.00	KSQ150		제약	N	N	N	Y	50	N	104300	-3700	5	-3.43	21419168100	200616	49.84	110000	111000	103900	140400	75600	108000	106766.96	11.93	0	-76047	118133	113066	105833	100766	93533	115600	103300	52	32400	500	82080	100	1	10320423	10764	14.01	2.46	12	1.94	7443.00	42415.00	158200	20230811	-34.07	68600	20230328	52.04	124000	-15.89	20240110	86800	20.16	20240308	158200	-34.07	20230811	70900	47.11	20230403	2.46	N	214450	500	51 억		1231282	N	N	836	N	00	N
157	20240402	130747	55	50.00	KSQ150		제약	N	N	N	Y	50	N	106100	-1900	5	-1.76	18184680200	169832	42.19	110000	111000	104800	140400	75600	108000	107074.49	11.93	0	-62024	118133	113066	105833	100766	93533	115600	103300	52	32400	500	82080	100	1	10320423	10950	14.26	2.50	12	1.65	7443.00	42415.00	158200	20230811	-32.93	68600	20230328	54.66	124000	-14.44	20240110	86800	22.24	20240308	158200	-32.93	20230811	70900	49.65	20230403	2.46	N	214450	500	51 억		1231282	N	N	836	N	00	N
158	20240402	120745	55	50.00	KSQ150		제약	N	N	N	Y	50	N	107200	-800	5	-0.74	16396358100	153076	38.03	110000	111000	104800	140400	75600	108000	107112.50	11.93	0	-54705	118133	113066	105833	100766	93533	115600	103300	52	32400	500	82080	100	1	10320423	11063	14.40	2.53	12	1.48	7443.00	42415.00	158200	20230811	-32.24	68600	20230328	56.27	124000	-13.55	20240110	86800	23.50	20240308	158200	-32.24	20230811	70900	51.20	20230403	2.46	N	214450	500	51 억		1231282	N	N	836	N	00	N
159	20240402	110748	55	50.00	KSQ150		제약	N	N	N	Y	50	N	105700	-2300	5	-2.13	14699802900	137128	34.07	110000	111000	104800	140400	75600	108000	107197.64	11.93	0	-46731	118133	113066	105833	100766	93533	115600	103300	52	32400	500	82080	100	1	10320423	10909	14.20	2.49	12	1.33	7443.00	42415.00	158200	20230811	-33.19	68600	20230328	54.08	124000	-14.76	20240110	86800	21.77	20240308	158200	-33.19	20230811	70900	49.08	20230403	2.46	N	214450	500	51 억		1231282	N	N	836	N	00	N
160	20240402	100750	55	50.00	KSQ150		제약	N	N	N	Y	50	N	107200	-800	5	-0.74	8292905000	76948	19.12	110000	111000	106000	140400	75600	108000	107772.83	11.93	0	-33762	118133	113066	105833	100766	93533	115600	103300	52	32400	500	82080	100	1	10320423	11063	14.40	2.53	12	0.75	7443.00	42415.00	158200	20230811	-32.24	68600	20230328	56.27	124000	-13.55	20240110	86800	23.50	20240308	158200	-32.24	20230811	70900	51.20	20230403	2.46	N	214450	500	51 억		1231282	N	N	836	N	00	N
161	20240402	090749	55	50.00	KSQ150		제약	N	N	N	Y	50	N	107800	-200	5	-0.19	3115504700	28526	7.09	110000	111000	107100	140400	75600	108000	109216.57	11.93	0	-16731	118133	113066	105833	100766	93533	115600	103300	52	32400	500	82080	100	1	10320423	11125	14.48	2.54	12	0.28	7443.00	42415.00	158200	20230811	-31.86	68600	20230328	57.14	124000	-13.06	20240110	86800	24.19	20240308	158200	-31.86	20230811	70900	52.05	20230403	2.46	N	214450	500	51 억		1231282	N	N	836	N	00	N
162	20240401	160748	55	50.00	KSQ150		제약	N	N	N	Y	50	N	108000	7100	2	7.04	43070025300	401984	196.11	99700	110900	98600	131100	70700	100900	107141.24	12.65	0	-63604	108166	104532	101666	98032	95166	106350	99850	52	30200	500	76680	100	1	10320423	11146	14.51	2.55	12	3.90	7443.00	42415.00	158200	20230811	-31.73	68000	20230327	58.82	124000	-12.90	20240110	86800	24.42	20240308	158200	-31.73	20230811	70900	52.33	20230403	2.22	N	214450	500	51 억		1305274	N	N	836	N	00	N
163	20240401	150749	55	50.00	KSQ150		제약	N	N	N	Y	50	N	107500	6600	2	6.54	41415985700	386600	188.60	99700	110900	98600	131100	70700	100900	107128.78	12.65	0	-63867	108166	104532	101666	98032	95166	106350	99850	52	30200	500	76680	100	1	10320423	11094	14.44	2.53	12	3.75	7443.00	42415.00	158200	20230811	-32.05	68000	20230327	58.09	124000	-13.31	20240110	86800	23.85	20240308	158200	-32.05	20230811	70900	51.62	20230403	2.22	N	214450	500	51 억		1305274	N	N	113	N	00	N
164	20240401	140744	55	50.00	KSQ150		제약	N	N	N	Y	50	N	109700	8800	2	8.72	36600078200	342597	167.14	99700	110600	98600	131100	70700	100900	106831.29	12.65	0	-44768	108166	104532	101666	98032	95166	106350	99850	52	30200	500	76680	100	1	10320423	11322	14.74	2.59	12	3.32	7443.00	42415.00	158200	20230811	-30.66	68000	20230327	61.32	124000	-11.53	20240110	86800	26.38	20240308	158200	-30.66	20230811	70900	54.72	20230403	2.22	N	214450	500	51 억		1305274	N	N	113	N	00	N
165	20240401	130741	55	50.00	KSQ150		제약	N	N	N	Y	50	N	108900	8000	2	7.93	30583655300	287635	140.32	99700	109900	98600	131100	70700	100900	106328.00	12.65	0	-22189	108166	104532	101666	98032	95166	106350	99850	52	30200	500	76680	100	1	10320423	11239	14.63	2.57	12	2.79	7443.00	42415.00	158200	20230811	-31.16	68000	20230327	60.15	124000	-12.18	20240110	86800	25.46	20240308	158200	-31.16	20230811	70900	53.60	20230403	2.22	N	214450	500	51 억		1305274	N	N	113	N	00	N
166	20240401	120748	55	50.00	KSQ150		제약	N	N	N	Y	50	N	109100	8200	2	8.13	26273801700	248117	121.04	99700	109300	98600	131100	70700	100900	105892.79	12.65	0	-11485	108166	104532	101666	98032	95166	106350	99850	52	30200	500	76680	100	1	10320423	11260	14.66	2.57	12	2.40	7443.00	42415.00	158200	20230811	-31.04	68000	20230327	60.44	124000	-12.02	20240110	86800	25.69	20240308	158200	-31.04	20230811	70900	53.88	20230403	2.22	N	214450	500	51 억		1305274	N	N	113	N	00	N
167	20240401	110747	55	50.00	KSQ150		제약	N	N	N	Y	50	N	109000	8100	2	8.03	22116303600	209860	102.38	99700	109200	98600	131100	70700	100900	105385.99	12.65	0	-12858	108166	104532	101666	98032	95166	106350	99850	52	30200	500	76680	100	1	10320423	11249	14.64	2.57	12	2.03	7443.00	42415.00	158200	20230811	-31.10	68000	20230327	60.29	124000	-12.10	20240110	86800	25.58	20240308	158200	-31.10	20230811	70900	53.74	20230403	2.22	N	214450	500	51 억		1305274	N	N	113	N	00	N
168	20240401	100744	55	50.00	KSQ150		제약	N	N	N	Y	50	N	104600	3700	2	3.67	10573092000	102405	49.96	99700	106300	98600	131100	70700	100900	103247.81	12.65	0	-15988	108166	104532	101666	98032	95166	106350	99850	52	30200	500	76680	100	1	10320423	10795	14.05	2.47	12	0.99	7443.00	42415.00	158200	20230811	-33.88	68000	20230327	53.82	124000	-15.65	20240110	86800	20.51	20240308	158200	-33.88	20230811	70900	47.53	20230403	2.22	N	214450	500	51 억		1305274	N	N	113	N	00	N
169	20240401	090743	55	50.00	KSQ150		제약	N	N	N	Y	50	N	99700	-1200	5	-1.19	1831389000	18368	8.96	99700	101000	98600	131100	70700	100900	99705.41	12.65	0	-7951	108166	104532	101666	98032	95166	106350	99850	52	30200	500	76680	100	1	10320423	10289	13.40	2.35	12	0.18	7443.00	42415.00	158200	20230811	-36.98	68000	20230327	46.62	124000	-19.60	20240110	86800	14.86	20240308	158200	-36.98	20230811	70900	40.62	20230403	2.22	N	214450	500	51 억		1305274	N	N	113	N	00	N