KissMeData/085660/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160719	57	100.00	KSQ150		제약	N	N	N	N		N	17000	640	2	3.91	3766393060	225180	126.26	16500	17000	16400	21250	11460	16360	16724.93	8.13	0	60764	16760	16560	16400	16200	16040	16480	16120	282	4890	500	12430	10	1	56314443	9573	-113.33	3.36	12	0.40	-150.00	5060.00	23100	20230912	-26.41	11790	20230726	44.19	21000	-19.05	20240327	16120	5.46	20240418	23100	-26.41	20230912	11790	44.19	20230726	2.56	N	085660	500	281 억		4579774	N	N	590	N	00	N
3	20240531	150714	57	100.00	KSQ150		제약	N	N	N	N		N	16830	470	2	2.87	2760526190	165898	93.02	16500	16970	16400	21250	11460	16360	16639.90	8.13	0	39127	16760	16560	16400	16200	16040	16480	16120	282	4890	500	12430	10	1	56314443	9478	-112.20	3.33	12	0.29	-150.00	5060.00	23100	20230912	-27.14	11790	20230726	42.75	21000	-19.86	20240327	16120	4.40	20240418	23100	-27.14	20230912	11790	42.75	20230726	2.56	N	085660	500	281 억		4579774	N	N	9	N	00	N
4	20240531	140715	57	100.00	KSQ150		제약	N	N	N	N		N	16640	280	2	1.71	1792065510	108266	60.71	16500	16720	16400	21250	11460	16360	16552.43	8.13	0	22121	16760	16560	16400	16200	16040	16480	16120	282	4890	500	12430	10	1	56314443	9371	-110.93	3.29	12	0.19	-150.00	5060.00	23100	20230912	-27.97	11790	20230726	41.14	21000	-20.76	20240327	16120	3.23	20240418	23100	-27.97	20230912	11790	41.14	20230726	2.56	N	085660	500	281 억		4579774	N	N	9	N	00	N
5	20240531	130720	57	100.00	KSQ150		제약	N	N	N	N		N	16600	240	2	1.47	1535970380	92894	52.09	16500	16670	16400	21250	11460	16360	16534.66	8.13	0	13754	16760	16560	16400	16200	16040	16480	16120	282	4890	500	12430	10	1	56314443	9348	-110.67	3.28	12	0.16	-150.00	5060.00	23100	20230912	-28.14	11790	20230726	40.80	21000	-20.95	20240327	16120	2.98	20240418	23100	-28.14	20230912	11790	40.80	20230726	2.56	N	085660	500	281 억		4579774	N	N	9	N	00	N
6	20240531	120723	57	100.00	KSQ150		제약	N	N	N	N		N	16630	270	2	1.65	1370085690	82922	46.50	16500	16670	16400	21250	11460	16360	16522.58	8.13	0	12140	16760	16560	16400	16200	16040	16480	16120	282	4890	500	12430	10	1	56314443	9365	-110.87	3.29	12	0.15	-150.00	5060.00	23100	20230912	-28.01	11790	20230726	41.05	21000	-20.81	20240327	16120	3.16	20240418	23100	-28.01	20230912	11790	41.05	20230726	2.56	N	085660	500	281 억		4579774	N	N	9	N	00	N
7	20240531	110719	57	100.00	KSQ150		제약	N	N	N	N		N	16430	70	2	0.43	942997740	57025	31.97	16500	16670	16400	21250	11460	16360	16536.57	8.13	0	-719	16760	16560	16400	16200	16040	16480	16120	282	4890	500	12430	10	1	56314443	9252	-109.53	3.25	12	0.10	-150.00	5060.00	23100	20230912	-28.87	11790	20230726	39.36	21000	-21.76	20240327	16120	1.92	20240418	23100	-28.87	20230912	11790	39.36	20230726	2.56	N	085660	500	281 억		4579774	N	N	9	N	00	N
8	20240531	100720	57	100.00	KSQ150		제약	N	N	N	N		N	16620	260	2	1.59	695575200	42005	23.55	16500	16670	16400	21250	11460	16360	16559.34	8.13	0	4889	16760	16560	16400	16200	16040	16480	16120	282	4890	500	12430	10	1	56314443	9359	-110.80	3.28	12	0.07	-150.00	5060.00	23100	20230912	-28.05	11790	20230726	40.97	21000	-20.86	20240327	16120	3.10	20240418	23100	-28.05	20230912	11790	40.97	20230726	2.56	N	085660	500	281 억		4579774	N	N	9	N	00	N
9	20240531	090718	57	100.00	KSQ150		제약	N	N	N	N		N	16520	160	2	0.98	123385730	7491	4.20	16500	16560	16400	21250	11460	16360	16471.20	8.13	0	2975	16760	16560	16400	16200	16040	16480	16120	282	4890	500	12430	10	1	56314443	9303	-110.13	3.26	12	0.01	-150.00	5060.00	23100	20230912	-28.48	11790	20230726	40.12	21000	-21.33	20240327	16120	2.48	20240418	23100	-28.48	20230912	11790	40.12	20230726	2.56	N	085660	500	281 억		4579774	N	N	9	N	00	N
10	20240530	160715	57	100.00	KSQ150		제약	N	N	N	N		N	16360	-260	5	-1.56	2914417760	177991	118.76	16600	16600	16240	21600	11640	16620	16373.99	8.17	0	-336	16966	16792	16676	16502	16386	16735	16445	282	4980	500	12630	10	1	56314443	9213	-109.07	3.23	12	0.32	-150.00	5060.00	23100	20230912	-29.18	11790	20230726	38.76	21000	-22.10	20240327	16120	1.49	20240418	23100	-29.18	20230912	11790	38.76	20230726	2.56	N	085660	500	281 억		4598545	N	N	9	N	00	N
11	20240530	150716	57	100.00	KSQ150		제약	N	N	N	N		N	16380	-240	5	-1.44	2685178240	163981	109.41	16600	16600	16240	21600	11640	16620	16374.94	8.17	0	-3680	16966	16792	16676	16502	16386	16735	16445	282	4980	500	12630	10	1	56314443	9224	-109.20	3.24	12	0.29	-150.00	5060.00	23100	20230912	-29.09	11790	20230726	38.93	21000	-22.00	20240327	16120	1.61	20240418	23100	-29.09	20230912	11790	38.93	20230726	2.56	N	085660	500	281 억		4598545	N	N	130	N	00	N
12	20240530	140715	57	100.00	KSQ150		제약	N	N	N	N		N	16280	-340	5	-2.05	2375161590	145016	96.76	16600	16600	16240	21600	11640	16620	16378.62	8.17	0	-5910	16966	16792	16676	16502	16386	16735	16445	282	4980	500	12630	10	1	56314443	9168	-108.53	3.22	12	0.26	-150.00	5060.00	23100	20230912	-29.52	11790	20230726	38.08	21000	-22.48	20240327	16120	0.99	20240418	23100	-29.52	20230912	11790	38.08	20230726	2.56	N	085660	500	281 억		4598545	N	N	130	N	00	N
13	20240530	130717	57	100.00	KSQ150		제약	N	N	N	N		N	16420	-200	5	-1.20	1965363280	119860	79.97	16600	16600	16280	21600	11640	16620	16397.16	8.17	0	-8478	16966	16792	16676	16502	16386	16735	16445	282	4980	500	12630	10	1	56314443	9247	-109.47	3.25	12	0.21	-150.00	5060.00	23100	20230912	-28.92	11790	20230726	39.27	21000	-21.81	20240327	16120	1.86	20240418	23100	-28.92	20230912	11790	39.27	20230726	2.56	N	085660	500	281 억		4598545	N	N	130	N	00	N
14	20240530	120715	57	100.00	KSQ150		제약	N	N	N	N		N	16410	-210	5	-1.26	1550001350	94474	63.04	16600	16600	16280	21600	11640	16620	16406.64	8.17	0	-11203	16966	16792	16676	16502	16386	16735	16445	282	4980	500	12630	10	1	56314443	9241	-109.40	3.24	12	0.17	-150.00	5060.00	23100	20230912	-28.96	11790	20230726	39.19	21000	-21.86	20240327	16120	1.80	20240418	23100	-28.96	20230912	11790	39.19	20230726	2.56	N	085660	500	281 억		4598545	N	N	130	N	00	N
15	20240530	110716	57	100.00	KSQ150		제약	N	N	N	N		N	16530	-90	5	-0.54	1417961110	86443	57.68	16600	16600	16280	21600	11640	16620	16403.42	8.17	0	-10276	16966	16792	16676	16502	16386	16735	16445	282	4980	500	12630	10	1	56314443	9309	-110.20	3.27	12	0.15	-150.00	5060.00	23100	20230912	-28.44	11790	20230726	40.20	21000	-21.29	20240327	16120	2.54	20240418	23100	-28.44	20230912	11790	40.20	20230726	2.56	N	085660	500	281 억		4598545	N	N	130	N	00	N
16	20240530	100717	57	100.00	KSQ150		제약	N	N	N	N		N	16340	-280	5	-1.68	1037989890	63229	42.19	16600	16600	16280	21600	11640	16620	16416.36	8.17	0	-15100	16966	16792	16676	16502	16386	16735	16445	282	4980	500	12630	10	1	56314443	9202	-108.93	3.23	12	0.11	-150.00	5060.00	23100	20230912	-29.26	11790	20230726	38.59	21000	-22.19	20240327	16120	1.36	20240418	23100	-29.26	20230912	11790	38.59	20230726	2.56	N	085660	500	281 억		4598545	N	N	130	N	00	N
17	20240530	090716	57	100.00	KSQ150		제약	N	N	N	N		N	16430	-190	5	-1.14	171963550	10426	6.96	16600	16600	16420	21600	11640	16620	16493.72	8.17	0	-7606	16966	16792	16676	16502	16386	16735	16445	282	4980	500	12630	10	1	56314443	9252	-109.53	3.25	12	0.02	-150.00	5060.00	23100	20230912	-28.87	11790	20230726	39.36	21000	-21.76	20240327	16120	1.92	20240418	23100	-28.87	20230912	11790	39.36	20230726	2.56	N	085660	500	281 억		4598545	N	N	130	N	00	N
18	20240529	160709	57	100.00	KSQ150		제약	N	N	N	N		N	16620	-210	5	-1.25	2489672630	149429	128.58	16830	16850	16560	21850	11790	16830	16661.64	8.18	0	-19213	17070	16950	16830	16710	16590	16890	16650	282	5020	500	12790	10	1	56314443	9359	-110.80	3.28	12	0.27	-150.00	5060.00	23100	20230912	-28.05	11790	20230726	40.97	21000	-20.86	20240327	16120	3.10	20240418	23100	-28.05	20230912	11790	40.97	20230726	2.56	N	085660	500	281 억		4603838	N	N	130	N	00	N
19	20240529	150709	57	100.00	KSQ150		제약	N	N	N	N		N	16620	-210	5	-1.25	2310809210	138672	119.32	16830	16850	16560	21850	11790	16830	16663.85	8.18	0	-19750	17070	16950	16830	16710	16590	16890	16650	282	5020	500	12790	10	1	56314443	9359	-110.80	3.28	12	0.25	-150.00	5060.00	23100	20230912	-28.05	11790	20230726	40.97	21000	-20.86	20240327	16120	3.10	20240418	23100	-28.05	20230912	11790	40.97	20230726	2.56	N	085660	500	281 억		4603838	N	N	908	N	00	N
20	20240529	140709	57	100.00	KSQ150		제약	N	N	N	N		N	16660	-170	5	-1.01	2001162930	120069	103.32	16830	16850	16560	21850	11790	16830	16666.77	8.18	0	-22005	17070	16950	16830	16710	16590	16890	16650	282	5020	500	12790	10	1	56314443	9382	-111.07	3.29	12	0.21	-150.00	5060.00	23100	20230912	-27.88	11790	20230726	41.31	21000	-20.67	20240327	16120	3.35	20240418	23100	-27.88	20230912	11790	41.31	20230726	2.56	N	085660	500	281 억		4603838	N	N	908	N	00	N
21	20240529	130712	57	100.00	KSQ150		제약	N	N	N	N		N	16670	-160	5	-0.95	1830484390	109823	94.50	16830	16850	16560	21850	11790	16830	16667.59	8.18	0	-22696	17070	16950	16830	16710	16590	16890	16650	282	5020	500	12790	10	1	56314443	9388	-111.13	3.29	12	0.20	-150.00	5060.00	23100	20230912	-27.84	11790	20230726	41.39	21000	-20.62	20240327	16120	3.41	20240418	23100	-27.84	20230912	11790	41.39	20230726	2.56	N	085660	500	281 억		4603838	N	N	908	N	00	N
22	20240529	120714	57	100.00	KSQ150		제약	N	N	N	N		N	16680	-150	5	-0.89	1727209760	103630	89.17	16830	16850	16560	21850	11790	16830	16667.08	8.18	0	-22093	17070	16950	16830	16710	16590	16890	16650	282	5020	500	12790	10	1	56314443	9393	-111.20	3.30	12	0.18	-150.00	5060.00	23100	20230912	-27.79	11790	20230726	41.48	21000	-20.57	20240327	16120	3.47	20240418	23100	-27.79	20230912	11790	41.48	20230726	2.56	N	085660	500	281 억		4603838	N	N	908	N	00	N
23	20240529	110711	57	100.00	KSQ150		제약	N	N	N	N		N	16760	-70	5	-0.42	1555370850	93351	80.33	16830	16850	16560	21850	11790	16830	16661.53	8.18	0	-21186	17070	16950	16830	16710	16590	16890	16650	282	5020	500	12790	10	1	56314443	9438	-111.73	3.31	12	0.17	-150.00	5060.00	23100	20230912	-27.45	11790	20230726	42.15	21000	-20.19	20240327	16120	3.97	20240418	23100	-27.45	20230912	11790	42.15	20230726	2.56	N	085660	500	281 억		4603838	N	N	908	N	00	N
24	20240529	100710	57	100.00	KSQ150		제약	N	N	N	N		N	16610	-220	5	-1.31	1125989250	67570	58.14	16830	16850	16580	21850	11790	16830	16664.04	8.18	0	-22155	17070	16950	16830	16710	16590	16890	16650	282	5020	500	12790	10	1	56314443	9354	-110.73	3.28	12	0.12	-150.00	5060.00	23100	20230912	-28.10	11790	20230726	40.88	21000	-20.90	20240327	16120	3.04	20240418	23100	-28.10	20230912	11790	40.88	20230726	2.56	N	085660	500	281 억		4603838	N	N	908	N	00	N
25	20240529	090707	57	100.00	KSQ150		제약	N	N	N	N		N	16720	-110	5	-0.65	118279750	7055	6.07	16830	16850	16710	21850	11790	16830	16765.38	8.18	0	-3407	17070	16950	16830	16710	16590	16890	16650	282	5020	500	12790	10	1	56314443	9416	-111.47	3.30	12	0.01	-150.00	5060.00	23100	20230912	-27.62	11790	20230726	41.82	21000	-20.38	20240327	16120	3.72	20240418	23100	-27.62	20230912	11790	41.82	20230726	2.56	N	085660	500	281 억		4603838	N	N	908	N	00	N
26	20240528	160705	57	100.00	KSQ150		제약	N	N	N	N		N	16830	-20	5	-0.12	1926300380	114625	42.26	16850	16950	16710	21900	11800	16850	16805.19	8.15	0	-7811	17330	17090	16880	16640	16430	16985	16535	282	5050	500	12800	10	1	56314443	9478	-112.20	3.33	12	0.20	-150.00	5060.00	23100	20230912	-27.14	11790	20230726	42.75	21000	-19.86	20240327	16120	4.40	20240418	23100	-27.14	20230912	11790	42.75	20230726	2.54	N	085660	500	281 억		4591274	N	N	908	N	00	N
27	20240528	150708	57	100.00	KSQ150		제약	N	N	N	N		N	16800	-50	5	-0.30	1810792750	107755	39.72	16850	16950	16710	21900	11800	16850	16804.72	8.15	0	-10110	17330	17090	16880	16640	16430	16985	16535	282	5050	500	12800	10	1	56314443	9461	-112.00	3.32	12	0.19	-150.00	5060.00	23100	20230912	-27.27	11790	20230726	42.49	21000	-20.00	20240327	16120	4.22	20240418	23100	-27.27	20230912	11790	42.49	20230726	2.54	N	085660	500	281 억		4591274	N	N	1392	N	00	N
28	20240528	140709	57	100.00	KSQ150		제약	N	N	N	N		N	16830	-20	5	-0.12	1491338730	88735	32.71	16850	16950	16710	21900	11800	16850	16806.66	8.15	0	-15901	17330	17090	16880	16640	16430	16985	16535	282	5050	500	12800	10	1	56314443	9478	-112.20	3.33	12	0.16	-150.00	5060.00	23100	20230912	-27.14	11790	20230726	42.75	21000	-19.86	20240327	16120	4.40	20240418	23100	-27.14	20230912	11790	42.75	20230726	2.54	N	085660	500	281 억		4591274	N	N	1392	N	00	N
29	20240528	130706	57	100.00	KSQ150		제약	N	N	N	N		N	16850	0	3	0.00	1306894030	77778	28.67	16850	16950	16710	21900	11800	16850	16802.88	8.15	0	-13527	17330	17090	16880	16640	16430	16985	16535	282	5050	500	12800	10	1	56314443	9489	-112.33	3.33	12	0.14	-150.00	5060.00	23100	20230912	-27.06	11790	20230726	42.92	21000	-19.76	20240327	16120	4.53	20240418	23100	-27.06	20230912	11790	42.92	20230726	2.54	N	085660	500	281 억		4591274	N	N	1392	N	00	N
30	20240528	120706	57	100.00	KSQ150		제약	N	N	N	N		N	16910	60	2	0.36	1100361310	65538	24.16	16850	16950	16710	21900	11800	16850	16789.67	8.15	0	-14792	17330	17090	16880	16640	16430	16985	16535	282	5050	500	12800	10	1	56314443	9523	-112.73	3.34	12	0.12	-150.00	5060.00	23100	20230912	-26.80	11790	20230726	43.43	21000	-19.48	20240327	16120	4.90	20240418	23100	-26.80	20230912	11790	43.43	20230726	2.54	N	085660	500	281 억		4591274	N	N	1392	N	00	N
31	20240528	110650	57	100.00	KSQ150		제약	N	N	N	N		N	16760	-90	5	-0.53	826776160	49280	18.17	16850	16950	16710	21900	11800	16850	16777.11	8.15	0	-21585	17330	17090	16880	16640	16430	16985	16535	282	5050	500	12800	10	1	56314443	9438	-111.73	3.31	12	0.09	-150.00	5060.00	23100	20230912	-27.45	11790	20230726	42.15	21000	-20.19	20240327	16120	3.97	20240418	23100	-27.45	20230912	11790	42.15	20230726	2.54	N	085660	500	281 억		4591274	N	N	1392	N	00	N
32	20240528	100707	57	100.00	KSQ150		제약	N	N	N	N		N	16720	-130	5	-0.77	579843420	34554	12.74	16850	16950	16710	21900	11800	16850	16780.79	8.15	0	-16659	17330	17090	16880	16640	16430	16985	16535	282	5050	500	12800	10	1	56314443	9416	-111.47	3.30	12	0.06	-150.00	5060.00	23100	20230912	-27.62	11790	20230726	41.82	21000	-20.38	20240327	16120	3.72	20240418	23100	-27.62	20230912	11790	41.82	20230726	2.54	N	085660	500	281 억		4591274	N	N	1392	N	00	N
33	20240528	090708	57	100.00	KSQ150		제약	N	N	N	N		N	16850	0	3	0.00	90637230	5383	1.98	16850	16950	16770	21900	11800	16850	16837.68	8.15	0	-2552	17330	17090	16880	16640	16430	16985	16535	282	5050	500	12800	10	1	56314443	9489	-112.33	3.33	12	0.01	-150.00	5060.00	23100	20230912	-27.06	11790	20230726	42.92	21000	-19.76	20240327	16120	4.53	20240418	23100	-27.06	20230912	11790	42.92	20230726	2.54	N	085660	500	281 억		4591274	N	N	1392	N	00	N
34	20240527	160656	57	100.00	KSQ150		제약	N	N	N	N		N	16850	-210	5	-1.23	4550003160	270878	193.70	17100	17120	16670	22150	11950	17060	16797.24	8.18	0	-5148	17453	17256	17093	16896	16733	17355	16995	282	5090	500	12960	10	1	56314443	9489	-112.33	3.33	12	0.48	-150.00	5060.00	23100	20230912	-27.06	11790	20230726	42.92	21000	-19.76	20240327	16120	4.53	20240418	23100	-27.06	20230912	11790	42.92	20230726	2.53	N	085660	500	281 억		4608914	N	N	1392	N	00	N
35	20240527	150708	57	100.00	KSQ150		제약	N	N	N	N		N	16750	-310	5	-1.82	4126887270	245807	175.77	17100	17120	16670	22150	11950	17060	16789.14	8.18	0	-15176	17453	17256	17093	16896	16733	17355	16995	282	5090	500	12960	10	1	56314443	9433	-111.67	3.31	12	0.44	-150.00	5060.00	23100	20230912	-27.49	11790	20230726	42.07	21000	-20.24	20240327	16120	3.91	20240418	23100	-27.49	20230912	11790	42.07	20230726	2.53	N	085660	500	281 억		4608914	N	N	526	N	00	N
36	20240527	140705	57	100.00	KSQ150		제약	N	N	N	N		N	16760	-300	5	-1.76	3473776730	206881	147.94	17100	17120	16670	22150	11950	17060	16791.18	8.18	0	-27791	17453	17256	17093	16896	16733	17355	16995	282	5090	500	12960	10	1	56314443	9438	-111.73	3.31	12	0.37	-150.00	5060.00	23100	20230912	-27.45	11790	20230726	42.15	21000	-20.19	20240327	16120	3.97	20240418	23100	-27.45	20230912	11790	42.15	20230726	2.53	N	085660	500	281 억		4608914	N	N	526	N	00	N
37	20240527	130705	57	100.00	KSQ150		제약	N	N	N	N		N	16690	-370	5	-2.17	3143969610	187151	133.83	17100	17120	16670	22150	11950	17060	16799.11	8.18	0	-33439	17453	17256	17093	16896	16733	17355	16995	282	5090	500	12960	10	1	56314443	9399	-111.27	3.30	12	0.33	-150.00	5060.00	23100	20230912	-27.75	11790	20230726	41.56	21000	-20.52	20240327	16120	3.54	20240418	23100	-27.75	20230912	11790	41.56	20230726	2.53	N	085660	500	281 억		4608914	N	N	526	N	00	N
38	20240527	120706	57	100.00	KSQ150		제약	N	N	N	N		N	16820	-240	5	-1.41	2728776150	162315	116.07	17100	17120	16670	22150	11950	17060	16811.61	8.18	0	-31170	17453	17256	17093	16896	16733	17355	16995	282	5090	500	12960	10	1	56314443	9472	-112.13	3.32	12	0.29	-150.00	5060.00	23100	20230912	-27.19	11790	20230726	42.66	21000	-19.90	20240327	16120	4.34	20240418	23100	-27.19	20230912	11790	42.66	20230726	2.53	N	085660	500	281 억		4608914	N	N	526	N	00	N
39	20240527	110705	57	100.00	KSQ150		제약	N	N	N	N		N	16720	-340	5	-1.99	2196301670	130495	93.32	17100	17120	16670	22150	11950	17060	16830.54	8.18	0	-35468	17453	17256	17093	16896	16733	17355	16995	282	5090	500	12960	10	1	56314443	9416	-111.47	3.30	12	0.23	-150.00	5060.00	23100	20230912	-27.62	11790	20230726	41.82	21000	-20.38	20240327	16120	3.72	20240418	23100	-27.62	20230912	11790	41.82	20230726	2.53	N	085660	500	281 억		4608914	N	N	526	N	00	N
40	20240527	100704	57	100.00	KSQ150		제약	N	N	N	N		N	16760	-300	5	-1.76	1209257920	71428	51.08	17100	17120	16720	22150	11950	17060	16929.75	8.18	0	-13227	17453	17256	17093	16896	16733	17355	16995	282	5090	500	12960	10	1	56314443	9438	-111.73	3.31	12	0.13	-150.00	5060.00	23100	20230912	-27.45	11790	20230726	42.15	21000	-20.19	20240327	16120	3.97	20240418	23100	-27.45	20230912	11790	42.15	20230726	2.53	N	085660	500	281 억		4608914	N	N	526	N	00	N
41	20240527	090704	57	100.00	KSQ150		제약	N	N	N	N		N	16960	-100	5	-0.59	152052230	8935	6.39	17100	17120	16950	22150	11950	17060	17017.60	8.18	0	-6239	17453	17256	17093	16896	16733	17355	16995	282	5090	500	12960	10	1	56314443	9551	-113.07	3.35	12	0.02	-150.00	5060.00	23100	20230912	-26.58	11790	20230726	43.85	21000	-19.24	20240327	16120	5.21	20240418	23100	-26.58	20230912	11790	43.85	20230726	2.53	N	085660	500	281 억		4608914	N	N	526	N	00	N
42	20240524	160630	57	100.00	KSQ150		제약	N	N	N	N		N	17060	-40	5	-0.23	2384852550	139397	152.86	16930	17290	16930	22200	11970	17100	17108.56	8.17	0	13274	17286	17192	17046	16952	16806	17240	17000	282	5100	500	12960	10	1	56314443	9607	-113.73	3.37	12	0.25	-150.00	5060.00	23100	20230912	-26.15	11790	20230726	44.70	21000	-18.76	20240327	16120	5.83	20240418	23100	-26.15	20230912	11790	44.70	20230726	2.51	N	085660	500	281 억		4600474	N	N	526	N	00	N
43	20240524	150629	57	100.00	KSQ150		제약	N	N	N	N		N	17050	-50	5	-0.29	2077468590	121356	133.08	16930	17290	16930	22200	11970	17100	17118.80	8.17	0	11774	17286	17192	17046	16952	16806	17240	17000	282	5100	500	12960	10	1	56314443	9602	-113.67	3.37	12	0.22	-150.00	5060.00	23100	20230912	-26.19	11790	20230726	44.61	21000	-18.81	20240327	16120	5.77	20240418	23100	-26.19	20230912	11790	44.61	20230726	2.51	N	085660	500	281 억		4600474	N	N	265	N	00	N
44	20240524	140632	57	100.00	KSQ150		제약	N	N	N	N		N	17100	0	3	0.00	1712551520	100016	109.68	16930	17290	16930	22200	11970	17100	17122.79	8.17	0	10905	17286	17192	17046	16952	16806	17240	17000	282	5100	500	12960	10	1	56314443	9630	-114.00	3.38	12	0.18	-150.00	5060.00	23100	20230912	-25.97	11790	20230726	45.04	21000	-18.57	20240327	16120	6.08	20240418	23100	-25.97	20230912	11790	45.04	20230726	2.51	N	085660	500	281 억		4600474	N	N	265	N	00	N
45	20240524	130629	57	100.00	KSQ150		제약	N	N	N	N		N	17130	30	2	0.18	1455250920	84962	93.17	16930	17290	16930	22200	11970	17100	17128.27	8.17	0	10298	17286	17192	17046	16952	16806	17240	17000	282	5100	500	12960	10	1	56314443	9647	-114.20	3.39	12	0.15	-150.00	5060.00	23100	20230912	-25.84	11790	20230726	45.29	21000	-18.43	20240327	16120	6.27	20240418	23100	-25.84	20230912	11790	45.29	20230726	2.51	N	085660	500	281 억		4600474	N	N	265	N	00	N
46	20240524	120630	57	100.00	KSQ150		제약	N	N	N	N		N	17180	80	2	0.47	1283679380	74940	82.18	16930	17290	16930	22200	11970	17100	17129.45	8.17	0	10676	17286	17192	17046	16952	16806	17240	17000	282	5100	500	12960	10	1	56314443	9675	-114.53	3.40	12	0.13	-150.00	5060.00	23100	20230912	-25.63	11790	20230726	45.72	21000	-18.19	20240327	16120	6.58	20240418	23100	-25.63	20230912	11790	45.72	20230726	2.51	N	085660	500	281 억		4600474	N	N	265	N	00	N
47	20240524	110628	57	100.00	KSQ150		제약	N	N	N	N		N	17210	110	2	0.64	1185260170	69213	75.90	16930	17290	16930	22200	11970	17100	17124.84	8.17	0	11119	17286	17192	17046	16952	16806	17240	17000	282	5100	500	12960	10	1	56314443	9692	-114.73	3.40	12	0.12	-150.00	5060.00	23100	20230912	-25.50	11790	20230726	45.97	21000	-18.05	20240327	16120	6.76	20240418	23100	-25.50	20230912	11790	45.97	20230726	2.51	N	085660	500	281 억		4600474	N	N	265	N	00	N
48	20240524	100633	57	100.00	KSQ150		제약	N	N	N	N		N	17090	-10	5	-0.06	487900770	28689	31.46	16930	17140	16930	22200	11970	17100	17006.37	8.17	0	4078	17286	17192	17046	16952	16806	17240	17000	282	5100	500	12960	10	1	56314443	9624	-113.93	3.38	12	0.05	-150.00	5060.00	23100	20230912	-26.02	11790	20230726	44.95	21000	-18.62	20240327	16120	6.02	20240418	23100	-26.02	20230912	11790	44.95	20230726	2.51	N	085660	500	281 억		4600474	N	N	265	N	00	N
49	20240524	090629	57	100.00	KSQ150		제약	N	N	N	N		N	17020	-80	5	-0.47	108120230	6370	6.99	16930	17070	16930	22200	11970	17100	16972.27	8.17	0	1655	17286	17192	17046	16952	16806	17240	17000	282	5100	500	12960	10	1	56314443	9585	-113.47	3.36	12	0.01	-150.00	5060.00	23100	20230912	-26.32	11790	20230726	44.36	21000	-18.95	20240327	16120	5.58	20240418	23100	-26.32	20230912	11790	44.36	20230726	2.51	N	085660	500	281 억		4600474	N	N	265	N	00	N
50	20240523	160627	57	100.00	KSQ150		제약	N	N	N	N		N	17100	70	2	0.41	1544126600	90776	58.99	17050	17140	16900	22100	11930	17030	17010.12	8.19	0	-6417	17656	17342	17186	16872	16716	17265	16795	282	5070	500	12940	10	1	56314443	9630	-114.00	3.38	12	0.16	-150.00	5060.00	23100	20230912	-25.97	11790	20230726	45.04	21000	-18.57	20240327	16120	6.08	20240418	23100	-25.97	20230912	11790	45.04	20230726	2.59	N	085660	500	281 억		4612676	N	N	265	N	00	N
51	20240523	150632	57	100.00	KSQ150		제약	N	N	N	N		N	17060	30	2	0.18	1425566040	83835	54.48	17050	17140	16900	22100	11930	17030	17004.43	8.19	0	-9337	17656	17342	17186	16872	16716	17265	16795	282	5070	500	12940	10	1	56314443	9607	-113.73	3.37	12	0.15	-150.00	5060.00	23100	20230912	-26.15	11790	20230726	44.70	21000	-18.76	20240327	16120	5.83	20240418	23100	-26.15	20230912	11790	44.70	20230726	2.59	N	085660	500	281 억		4612676	N	N	585	N	00	N
52	20240523	140633	57	100.00	KSQ150		제약	N	N	N	N		N	17010	-20	5	-0.12	1248162930	73420	47.71	17050	17140	16900	22100	11930	17030	17000.31	8.19	0	-10976	17656	17342	17186	16872	16716	17265	16795	282	5070	500	12940	10	1	56314443	9579	-113.40	3.36	12	0.13	-150.00	5060.00	23100	20230912	-26.36	11790	20230726	44.27	21000	-19.00	20240327	16120	5.52	20240418	23100	-26.36	20230912	11790	44.27	20230726	2.59	N	085660	500	281 억		4612676	N	N	585	N	00	N
53	20240523	130630	57	100.00	KSQ150		제약	N	N	N	N		N	16970	-60	5	-0.35	1140689030	67096	43.60	17050	17140	16900	22100	11930	17030	17000.85	8.19	0	-10437	17656	17342	17186	16872	16716	17265	16795	282	5070	500	12940	10	1	56314443	9557	-113.13	3.35	12	0.12	-150.00	5060.00	23100	20230912	-26.54	11790	20230726	43.94	21000	-19.19	20240327	16120	5.27	20240418	23100	-26.54	20230912	11790	43.94	20230726	2.59	N	085660	500	281 억		4612676	N	N	585	N	00	N
54	20240523	120627	57	100.00	KSQ150		제약	N	N	N	N		N	17000	-30	5	-0.18	953825670	56101	36.46	17050	17140	16900	22100	11930	17030	17001.94	8.19	0	-10910	17656	17342	17186	16872	16716	17265	16795	282	5070	500	12940	10	1	56314443	9573	-113.33	3.36	12	0.10	-150.00	5060.00	23100	20230912	-26.41	11790	20230726	44.19	21000	-19.05	20240327	16120	5.46	20240418	23100	-26.41	20230912	11790	44.19	20230726	2.59	N	085660	500	281 억		4612676	N	N	585	N	00	N
55	20240523	110627	57	100.00	KSQ150		제약	N	N	N	N		N	17000	-30	5	-0.18	677629060	39868	25.91	17050	17140	16900	22100	11930	17030	16996.81	8.19	0	-4272	17656	17342	17186	16872	16716	17265	16795	282	5070	500	12940	10	1	56314443	9573	-113.33	3.36	12	0.07	-150.00	5060.00	23100	20230912	-26.41	11790	20230726	44.19	21000	-19.05	20240327	16120	5.46	20240418	23100	-26.41	20230912	11790	44.19	20230726	2.59	N	085660	500	281 억		4612676	N	N	585	N	00	N
56	20240523	100628	57	100.00	KSQ150		제약	N	N	N	N		N	17070	40	2	0.23	544314200	32046	20.82	17050	17140	16900	22100	11930	17030	16985.40	8.19	0	-1937	17656	17342	17186	16872	16716	17265	16795	282	5070	500	12940	10	1	56314443	9613	-113.80	3.37	12	0.06	-150.00	5060.00	23100	20230912	-26.10	11790	20230726	44.78	21000	-18.71	20240327	16120	5.89	20240418	23100	-26.10	20230912	11790	44.78	20230726	2.59	N	085660	500	281 억		4612676	N	N	585	N	00	N
57	20240523	090631	57	100.00	KSQ150		제약	N	N	N	N		N	17040	10	2	0.06	128680770	7575	4.92	17050	17050	16910	22100	11930	17030	16987.55	8.19	0	-779	17656	17342	17186	16872	16716	17265	16795	282	5070	500	12940	10	1	56314443	9596	-113.60	3.37	12	0.01	-150.00	5060.00	23100	20230912	-26.23	11790	20230726	44.53	21000	-18.86	20240327	16120	5.71	20240418	23100	-26.23	20230912	11790	44.53	20230726	2.59	N	085660	500	281 억		4612676	N	N	585	N	00	N
58	20240522	160622	57	100.00	KSQ150		제약	N	N	N	N		N	17030	-360	5	-2.07	2637240660	153366	61.02	17400	17500	17030	22600	12180	17390	17196.17	8.29	0	-53746	17870	17630	17350	17110	16830	17750	17230	282	5210	500	12960	10	1	56314443	9590	-113.53	3.37	12	0.27	-150.00	5060.00	23100	20230912	-26.28	11790	20230726	44.44	21000	-18.90	20240327	16120	5.65	20240418	23100	-26.28	20230912	11790	44.44	20230726	2.59	N	085660	500	281 억		4667533	N	N	582	N	00	N
59	20240522	150626	57	100.00	KSQ150		제약	N	N	N	N		N	17100	-290	5	-1.67	2443753030	142020	56.50	17400	17500	17040	22600	12180	17390	17207.06	8.29	0	-52009	17870	17630	17350	17110	16830	17750	17230	282	5210	500	12960	10	1	56314443	9630	-114.00	3.38	12	0.25	-150.00	5060.00	23100	20230912	-25.97	11790	20230726	45.04	21000	-18.57	20240327	16120	6.08	20240418	23100	-25.97	20230912	11790	45.04	20230726	2.59	N	085660	500	281 억		4667533	N	N	200	N	00	N
60	20240522	140628	57	100.00	KSQ150		제약	N	N	N	N		N	17070	-320	5	-1.84	2031838350	117888	46.90	17400	17500	17070	22600	12180	17390	17235.28	8.29	0	-45797	17870	17630	17350	17110	16830	17750	17230	282	5210	500	12960	10	1	56314443	9613	-113.80	3.37	12	0.21	-150.00	5060.00	23100	20230912	-26.10	11790	20230726	44.78	21000	-18.71	20240327	16120	5.89	20240418	23100	-26.10	20230912	11790	44.78	20230726	2.59	N	085660	500	281 억		4667533	N	N	200	N	00	N
61	20240522	130624	57	100.00	KSQ150		제약	N	N	N	N		N	17140	-250	5	-1.44	1614233060	93499	37.20	17400	17500	17120	22600	12180	17390	17264.66	8.29	0	-35043	17870	17630	17350	17110	16830	17750	17230	282	5210	500	12960	10	1	56314443	9652	-114.27	3.39	12	0.17	-150.00	5060.00	23100	20230912	-25.80	11790	20230726	45.38	21000	-18.38	20240327	16120	6.33	20240418	23100	-25.80	20230912	11790	45.38	20230726	2.59	N	085660	500	281 억		4667533	N	N	200	N	00	N
62	20240522	120657	57	100.00	KSQ150		제약	N	N	N	N		N	17170	-220	5	-1.27	1463747400	84723	33.71	17400	17500	17130	22600	12180	17390	17276.81	8.29	0	-29036	17870	17630	17350	17110	16830	17750	17230	282	5210	500	12960	10	1	56314443	9669	-114.47	3.39	12	0.15	-150.00	5060.00	23100	20230912	-25.67	11790	20230726	45.63	21000	-18.24	20240327	16120	6.51	20240418	23100	-25.67	20230912	11790	45.63	20230726	2.59	N	085660	500	281 억		4667533	N	N	200	N	00	N
63	20240522	110628	57	100.00	KSQ150		제약	N	N	N	N		N	17240	-150	5	-0.86	1147230660	66317	26.39	17400	17500	17210	22600	12180	17390	17299.15	8.29	0	-19967	17870	17630	17350	17110	16830	17750	17230	282	5210	500	12960	10	1	56314443	9709	-114.93	3.41	12	0.12	-150.00	5060.00	23100	20230912	-25.37	11790	20230726	46.23	21000	-17.90	20240327	16120	6.95	20240418	23100	-25.37	20230912	11790	46.23	20230726	2.59	N	085660	500	281 억		4667533	N	N	200	N	00	N
64	20240522	100627	57	100.00	KSQ150		제약	N	N	N	N		N	17250	-140	5	-0.81	822777660	47508	18.90	17400	17500	17230	22600	12180	17390	17318.67	8.29	0	-11505	17870	17630	17350	17110	16830	17750	17230	282	5210	500	12960	10	1	56314443	9714	-115.00	3.41	12	0.08	-150.00	5060.00	23100	20230912	-25.32	11790	20230726	46.31	21000	-17.86	20240327	16120	7.01	20240418	23100	-25.32	20230912	11790	46.31	20230726	2.59	N	085660	500	281 억		4667533	N	N	200	N	00	N
65	20240522	090626	57	100.00	KSQ150		제약	N	N	N	N		N	17320	-70	5	-0.40	165790620	9552	3.80	17400	17410	17300	22600	12180	17390	17356.52	8.29	0	-5662	17870	17630	17350	17110	16830	17750	17230	282	5210	500	12960	10	1	56314443	9754	-115.47	3.42	12	0.02	-150.00	5060.00	23100	20230912	-25.02	11790	20230726	46.90	21000	-17.52	20240327	16120	7.44	20240418	23100	-25.02	20230912	11790	46.90	20230726	2.59	N	085660	500	281 억		4667533	N	N	200	N	00	N
66	20240521	160619	57	100.00	KSQ150		제약	N	N	N	N		N	17390	160	2	0.93	4351588880	250817	139.35	17230	17590	17070	22350	12070	17230	17349.64	8.20	0	44596	17610	17420	17160	16970	16710	17515	17065	282	5120	500	12960	10	1	56314443	9793	-115.93	3.44	12	0.45	-150.00	5060.00	23100	20230912	-24.72	11790	20230726	47.50	21000	-17.19	20240327	16120	7.88	20240418	23100	-24.72	20230912	11790	47.50	20230726	2.61	N	085660	500	281 억		4615516	N	N	200	N	00	N
67	20240521	150625	57	100.00	KSQ150		제약	N	N	N	N		N	17420	190	2	1.10	3776343300	217685	120.94	17230	17590	17070	22350	12070	17230	17347.75	8.20	0	41881	17610	17420	17160	16970	16710	17515	17065	282	5120	500	12960	10	1	56314443	9810	-116.13	3.44	12	0.39	-150.00	5060.00	23100	20230912	-24.59	11790	20230726	47.75	21000	-17.05	20240327	16120	8.06	20240418	23100	-24.59	20230912	11790	47.75	20230726	2.61	N	085660	500	281 억		4615516	N	N	1041	N	00	N
68	20240521	140622	57	100.00	KSQ150		제약	N	N	N	N		N	17400	170	2	0.99	3411237220	196673	109.27	17230	17590	17070	22350	12070	17230	17344.73	8.20	0	40057	17610	17420	17160	16970	16710	17515	17065	282	5120	500	12960	10	1	56314443	9799	-116.00	3.44	12	0.35	-150.00	5060.00	23100	20230912	-24.68	11790	20230726	47.58	21000	-17.14	20240327	16120	7.94	20240418	23100	-24.68	20230912	11790	47.58	20230726	2.61	N	085660	500	281 억		4615516	N	N	1041	N	00	N
69	20240521	130624	57	100.00	KSQ150		제약	N	N	N	N		N	17460	230	2	1.33	3112013230	179489	99.72	17230	17590	17070	22350	12070	17230	17338.20	8.20	0	37994	17610	17420	17160	16970	16710	17515	17065	282	5120	500	12960	10	1	56314443	9833	-116.40	3.45	12	0.32	-150.00	5060.00	23100	20230912	-24.42	11790	20230726	48.09	21000	-16.86	20240327	16120	8.31	20240418	23100	-24.42	20230912	11790	48.09	20230726	2.61	N	085660	500	281 억		4615516	N	N	1041	N	00	N
70	20240521	120623	57	100.00	KSQ150		제약	N	N	N	N		N	17480	250	2	1.45	2540742470	146771	81.54	17230	17590	17070	22350	12070	17230	17310.94	8.20	0	33413	17610	17420	17160	16970	16710	17515	17065	282	5120	500	12960	10	1	56314443	9844	-116.53	3.45	12	0.26	-150.00	5060.00	23100	20230912	-24.33	11790	20230726	48.26	21000	-16.76	20240327	16120	8.44	20240418	23100	-24.33	20230912	11790	48.26	20230726	2.61	N	085660	500	281 억		4615516	N	N	1041	N	00	N
71	20240521	110625	57	100.00	KSQ150		제약	N	N	N	N		N	17210	-20	5	-0.12	866607300	50525	28.07	17230	17290	17070	22350	12070	17230	17152.02	8.20	0	-1462	17610	17420	17160	16970	16710	17515	17065	282	5120	500	12960	10	1	56314443	9692	-114.73	3.40	12	0.09	-150.00	5060.00	23100	20230912	-25.50	11790	20230726	45.97	21000	-18.05	20240327	16120	6.76	20240418	23100	-25.50	20230912	11790	45.97	20230726	2.61	N	085660	500	281 억		4615516	N	N	1041	N	00	N
72	20240521	100623	57	100.00	KSQ150		제약	N	N	N	N		N	17110	-120	5	-0.70	530003490	30875	17.15	17230	17290	17070	22350	12070	17230	17166.06	8.20	0	-246	17610	17420	17160	16970	16710	17515	17065	282	5120	500	12960	10	1	56314443	9635	-114.07	3.38	12	0.05	-150.00	5060.00	23100	20230912	-25.93	11790	20230726	45.12	21000	-18.52	20240327	16120	6.14	20240418	23100	-25.93	20230912	11790	45.12	20230726	2.61	N	085660	500	281 억		4615516	N	N	1041	N	00	N
73	20240521	090620	57	100.00	KSQ150		제약	N	N	N	N		N	17220	-10	5	-0.06	69296590	4019	2.23	17230	17290	17180	22350	12070	17230	17242.31	8.20	0	525	17610	17420	17160	16970	16710	17515	17065	282	5120	500	12960	10	1	56314443	9697	-114.80	3.40	12	0.01	-150.00	5060.00	23100	20230912	-25.45	11790	20230726	46.06	21000	-18.00	20240327	16120	6.82	20240418	23100	-25.45	20230912	11790	46.06	20230726	2.61	N	085660	500	281 억		4615516	N	N	1041	N	00	N
74	20240517	160624	57	100.00	KSQ150		제약	N	N	N	N		N	17100	150	2	0.88	3487639660	203887	79.14	17090	17330	16700	22000	11870	16950	17105.75	8.35	0	17041	17523	17236	17063	16776	16603	17380	16920	282	5050	500	12880	10	1	56314443	9630	-114.00	3.38	12	0.36	-150.00	5060.00	23100	20230912	-25.97	11790	20230726	45.04	21000	-18.57	20240327	16120	6.08	20240418	23100	-25.97	20230912	11790	45.04	20230726	2.61	N	085660	500	281 억		4700974	N	N	4896	N	00	N
75	20240517	150626	57	100.00	KSQ150		제약	N	N	N	N		N	17080	130	2	0.77	3305322790	193209	75.00	17090	17330	16700	22000	11870	16950	17107.50	8.35	0	17071	17523	17236	17063	16776	16603	17380	16920	282	5050	500	12880	10	1	56314443	9619	-113.87	3.38	12	0.34	-150.00	5060.00	23100	20230912	-26.06	11790	20230726	44.87	21000	-18.67	20240327	16120	5.96	20240418	23100	-26.06	20230912	11790	44.87	20230726	2.61	N	085660	500	281 억		4700974	N	N	746	N	00	N
76	20240517	140620	57	100.00	KSQ150		제약	N	N	N	N		N	17070	120	2	0.71	3080459400	180046	69.89	17090	17330	16700	22000	11870	16950	17109.29	8.35	0	18528	17523	17236	17063	16776	16603	17380	16920	282	5050	500	12880	10	1	56314443	9613	-113.80	3.37	12	0.32	-150.00	5060.00	23100	20230912	-26.10	11790	20230726	44.78	21000	-18.71	20240327	16120	5.89	20240418	23100	-26.10	20230912	11790	44.78	20230726	2.61	N	085660	500	281 억		4700974	N	N	746	N	00	N
77	20240517	130616	57	100.00	KSQ150		제약	N	N	N	N		N	17030	80	2	0.47	2866950900	167542	65.03	17090	17330	16700	22000	11870	16950	17111.83	8.35	0	18452	17523	17236	17063	16776	16603	17380	16920	282	5050	500	12880	10	1	56314443	9590	-113.53	3.37	12	0.30	-150.00	5060.00	23100	20230912	-26.28	11790	20230726	44.44	21000	-18.90	20240327	16120	5.65	20240418	23100	-26.28	20230912	11790	44.44	20230726	2.61	N	085660	500	281 억		4700974	N	N	746	N	00	N
78	20240517	120618	57	100.00	KSQ150		제약	N	N	N	N		N	17010	60	2	0.35	2694678740	157432	61.11	17090	17330	16700	22000	11870	16950	17116.46	8.35	0	21684	17523	17236	17063	16776	16603	17380	16920	282	5050	500	12880	10	1	56314443	9579	-113.40	3.36	12	0.28	-150.00	5060.00	23100	20230912	-26.36	11790	20230726	44.27	21000	-19.00	20240327	16120	5.52	20240418	23100	-26.36	20230912	11790	44.27	20230726	2.61	N	085660	500	281 억		4700974	N	N	746	N	00	N
79	20240517	110617	57	100.00	KSQ150		제약	N	N	N	N		N	17100	150	2	0.88	2442069450	142663	55.38	17090	17330	16700	22000	11870	16950	17117.75	8.35	0	23804	17523	17236	17063	16776	16603	17380	16920	282	5050	500	12880	10	1	56314443	9630	-114.00	3.38	12	0.25	-150.00	5060.00	23100	20230912	-25.97	11790	20230726	45.04	21000	-18.57	20240327	16120	6.08	20240418	23100	-25.97	20230912	11790	45.04	20230726	2.61	N	085660	500	281 억		4700974	N	N	746	N	00	N
80	20240517	100613	57	100.00	KSQ150		제약	N	N	N	N		N	17250	300	2	1.77	1628755210	95470	37.06	17090	17250	16700	22000	11870	16950	17060.39	8.35	0	15637	17523	17236	17063	16776	16603	17380	16920	282	5050	500	12880	10	1	56314443	9714	-115.00	3.41	12	0.17	-150.00	5060.00	23100	20230912	-25.32	11790	20230726	46.31	21000	-17.86	20240327	16120	7.01	20240418	23100	-25.32	20230912	11790	46.31	20230726	2.61	N	085660	500	281 억		4700974	N	N	746	N	00	N
81	20240517	090617	57	100.00	KSQ150		제약	N	N	N	N		N	17080	130	2	0.77	399466570	23390	9.08	17090	17130	16960	22000	11870	16950	17078.52	8.35	0	6703	17523	17236	17063	16776	16603	17380	16920	282	5050	500	12880	10	1	56314443	9619	-113.87	3.38	12	0.04	-150.00	5060.00	23100	20230912	-26.06	11790	20230726	44.87	21000	-18.67	20240327	16120	5.96	20240418	23100	-26.06	20230912	11790	44.87	20230726	2.61	N	085660	500	281 억		4700974	N	N	746	N	00	N
82	20240516	160613	57	100.00	KSQ150		제약	N	N	N	N		N	16950	60	2	0.36	4376607190	256268	159.55	16890	17350	16890	21950	11830	16890	17078.33	8.29	0	45870	17236	17062	16746	16572	16256	17150	16660	282	5060	500	12830	10	1	56314443	9545	-113.00	3.35	12	0.46	-150.00	5060.00	23100	20230912	-26.62	11790	20230726	43.77	21000	-19.29	20240327	16120	5.15	20240418	23100	-26.62	20230912	11790	43.77	20230726	2.59	N	085660	500	281 억		4667568	N	N	746	N	00	N
83	20240516	150612	57	100.00	KSQ150		제약	N	N	N	N		N	16920	30	2	0.18	4160729500	243521	151.61	16890	17350	16890	21950	11830	16890	17085.80	8.29	0	47604	17236	17062	16746	16572	16256	17150	16660	282	5060	500	12830	10	1	56314443	9528	-112.80	3.34	12	0.43	-150.00	5060.00	23100	20230912	-26.75	11790	20230726	43.51	21000	-19.43	20240327	16120	4.96	20240418	23100	-26.75	20230912	11790	43.51	20230726	2.59	N	085660	500	281 억		4667568	N	N	448	N	00	N
84	20240516	140616	57	100.00	KSQ150		제약	N	N	N	N		N	16950	60	2	0.36	3813092990	222996	138.83	16890	17350	16890	21950	11830	16890	17099.48	8.29	0	50225	17236	17062	16746	16572	16256	17150	16660	282	5060	500	12830	10	1	56314443	9545	-113.00	3.35	12	0.40	-150.00	5060.00	23100	20230912	-26.62	11790	20230726	43.77	21000	-19.29	20240327	16120	5.15	20240418	23100	-26.62	20230912	11790	43.77	20230726	2.59	N	085660	500	281 억		4667568	N	N	448	N	00	N
85	20240516	130614	57	100.00	KSQ150		제약	N	N	N	N		N	16970	80	2	0.47	3563177410	208241	129.65	16890	17350	16890	21950	11830	16890	17110.95	8.29	0	55077	17236	17062	16746	16572	16256	17150	16660	282	5060	500	12830	10	1	56314443	9557	-113.13	3.35	12	0.37	-150.00	5060.00	23100	20230912	-26.54	11790	20230726	43.94	21000	-19.19	20240327	16120	5.27	20240418	23100	-26.54	20230912	11790	43.94	20230726	2.59	N	085660	500	281 억		4667568	N	N	448	N	00	N
86	20240516	120611	57	100.00	KSQ150		제약	N	N	N	N		N	17020	130	2	0.77	3407495710	199089	123.95	16890	17350	16890	21950	11830	16890	17115.57	8.29	0	58924	17236	17062	16746	16572	16256	17150	16660	282	5060	500	12830	10	1	56314443	9585	-113.47	3.36	12	0.35	-150.00	5060.00	23100	20230912	-26.32	11790	20230726	44.36	21000	-18.95	20240327	16120	5.58	20240418	23100	-26.32	20230912	11790	44.36	20230726	2.59	N	085660	500	281 억		4667568	N	N	448	N	00	N
87	20240516	110610	57	100.00	KSQ150		제약	N	N	N	N		N	17170	280	2	1.66	3141322440	183493	114.24	16890	17350	16890	21950	11830	16890	17119.72	8.29	0	63669	17236	17062	16746	16572	16256	17150	16660	282	5060	500	12830	10	1	56314443	9669	-114.47	3.39	12	0.33	-150.00	5060.00	23100	20230912	-25.67	11790	20230726	45.63	21000	-18.24	20240327	16120	6.51	20240418	23100	-25.67	20230912	11790	45.63	20230726	2.59	N	085660	500	281 억		4667568	N	N	448	N	00	N
88	20240516	100611	57	100.00	KSQ150		제약	N	N	N	N		N	17300	410	2	2.43	2663451330	155705	96.94	16890	17350	16890	21950	11830	16890	17105.91	8.29	0	63529	17236	17062	16746	16572	16256	17150	16660	282	5060	500	12830	10	1	56314443	9742	-115.33	3.42	12	0.28	-150.00	5060.00	23100	20230912	-25.11	11790	20230726	46.73	21000	-17.62	20240327	16120	7.32	20240418	23100	-25.11	20230912	11790	46.73	20230726	2.59	N	085660	500	281 억		4667568	N	N	448	N	00	N
89	20240516	090612	57	100.00	KSQ150		제약	N	N	N	N		N	17010	120	2	0.71	590519910	34840	21.69	16890	17040	16890	21950	11830	16890	16949.67	8.29	0	19958	17236	17062	16746	16572	16256	17150	16660	282	5060	500	12830	10	1	56314443	9579	-113.40	3.36	12	0.06	-150.00	5060.00	23100	20230912	-26.36	11790	20230726	44.27	21000	-19.00	20240327	16120	5.52	20240418	23100	-26.36	20230912	11790	44.27	20230726	2.59	N	085660	500	281 억		4667568	N	N	448	N	00	N
90	20240514	160618	57	100.00	KSQ150		제약	N	N	N	N		N	16890	390	2	2.36	2660231380	158926	77.73	16450	16920	16430	21450	11550	16500	16738.47	8.09	0	15419	17213	16856	16633	16276	16053	16745	16165	282	4950	500	12540	10	1	56314443	9512	-112.60	3.34	12	0.28	-150.00	5060.00	23100	20230912	-26.88	11790	20230726	43.26	21000	-19.57	20240327	16120	4.78	20240418	23100	-26.88	20230912	11790	43.26	20230726	2.60	N	085660	500	281 억		4553519	N	N	448	N	00	N
91	20240514	150621	57	100.00	KSQ150		제약	N	N	N	N		N	16890	390	2	2.36	2333460020	139573	68.26	16450	16920	16430	21450	11550	16500	16718.56	8.09	0	16418	17213	16856	16633	16276	16053	16745	16165	282	4950	500	12540	10	1	56314443	9512	-112.60	3.34	12	0.25	-150.00	5060.00	23100	20230912	-26.88	11790	20230726	43.26	21000	-19.57	20240327	16120	4.78	20240418	23100	-26.88	20230912	11790	43.26	20230726	2.60	N	085660	500	281 억		4553519	N	N	67	N	00	N
92	20240514	140619	57	100.00	KSQ150		제약	N	N	N	N		N	16710	210	2	1.27	1740975810	104310	51.02	16450	16800	16430	21450	11550	16500	16690.40	8.09	0	4356	17213	16856	16633	16276	16053	16745	16165	282	4950	500	12540	10	1	56314443	9410	-111.40	3.30	12	0.19	-150.00	5060.00	23100	20230912	-27.66	11790	20230726	41.73	21000	-20.43	20240327	16120	3.66	20240418	23100	-27.66	20230912	11790	41.73	20230726	2.60	N	085660	500	281 억		4553519	N	N	67	N	00	N
93	20240514	130620	57	100.00	KSQ150		제약	N	N	N	N		N	16620	120	2	0.73	1499191590	89813	43.93	16450	16800	16430	21450	11550	16500	16692.37	8.09	0	4171	17213	16856	16633	16276	16053	16745	16165	282	4950	500	12540	10	1	56314443	9359	-110.80	3.28	12	0.16	-150.00	5060.00	23100	20230912	-28.05	11790	20230726	40.97	21000	-20.86	20240327	16120	3.10	20240418	23100	-28.05	20230912	11790	40.97	20230726	2.60	N	085660	500	281 억		4553519	N	N	67	N	00	N
94	20240514	120618	57	100.00	KSQ150		제약	N	N	N	N		N	16660	160	2	0.97	1285012940	76935	37.63	16450	16800	16430	21450	11550	16500	16702.58	8.09	0	13708	17213	16856	16633	16276	16053	16745	16165	282	4950	500	12540	10	1	56314443	9382	-111.07	3.29	12	0.14	-150.00	5060.00	23100	20230912	-27.88	11790	20230726	41.31	21000	-20.67	20240327	16120	3.35	20240418	23100	-27.88	20230912	11790	41.31	20230726	2.60	N	085660	500	281 억		4553519	N	N	67	N	00	N
95	20240514	110618	57	100.00	KSQ150		제약	N	N	N	N		N	16690	190	2	1.15	1084039710	64891	31.74	16450	16800	16430	21450	11550	16500	16705.55	8.09	0	15968	17213	16856	16633	16276	16053	16745	16165	282	4950	500	12540	10	1	56314443	9399	-111.27	3.30	12	0.12	-150.00	5060.00	23100	20230912	-27.75	11790	20230726	41.56	21000	-20.52	20240327	16120	3.54	20240418	23100	-27.75	20230912	11790	41.56	20230726	2.60	N	085660	500	281 억		4553519	N	N	67	N	00	N
96	20240514	100617	57	100.00	KSQ150		제약	N	N	N	N		N	16760	260	2	1.58	768349320	46013	22.50	16450	16800	16430	21450	11550	16500	16698.53	8.09	0	15190	17213	16856	16633	16276	16053	16745	16165	282	4950	500	12540	10	1	56314443	9438	-111.73	3.31	12	0.08	-150.00	5060.00	23100	20230912	-27.45	11790	20230726	42.15	21000	-20.19	20240327	16120	3.97	20240418	23100	-27.45	20230912	11790	42.15	20230726	2.60	N	085660	500	281 억		4553519	N	N	67	N	00	N
97	20240514	090618	57	100.00	KSQ150		제약	N	N	N	N		N	16620	120	2	0.73	67843210	4110	2.01	16450	16660	16430	21450	11550	16500	16506.86	8.09	0	-211	17213	16856	16633	16276	16053	16745	16165	282	4950	500	12540	10	1	56314443	9359	-110.80	3.28	12	0.01	-150.00	5060.00	23100	20230912	-28.05	11790	20230726	40.97	21000	-20.86	20240327	16120	3.10	20240418	23100	-28.05	20230912	11790	40.97	20230726	2.60	N	085660	500	281 억		4553519	N	N	67	N	00	N
98	20240513	160617	57	100.00	KSQ150		제약	N	N	N	N		N	16500	-300	5	-1.79	3375628670	203143	145.86	16930	16990	16410	21800	11760	16800	16617.80	8.13	0	-32052	17080	16940	16810	16670	16540	17010	16740	282	5000	500	12760	10	1	56314443	9292	-110.00	3.26	12	0.36	-150.00	5060.00	23100	20230912	-28.57	11790	20230726	39.95	21000	-21.43	20240327	16120	2.36	20240418	23100	-28.57	20230912	11790	39.95	20230726	2.58	N	085660	500	281 억		4580048	N	N	67	N	00	N
99	20240513	150619	57	100.00	KSQ150		제약	N	N	N	N		N	16430	-370	5	-2.20	3166437630	190443	136.74	16930	16990	16410	21800	11760	16800	16626.69	8.13	0	-32419	17080	16940	16810	16670	16540	17010	16740	282	5000	500	12760	10	1	56314443	9252	-109.53	3.25	12	0.34	-150.00	5060.00	23100	20230912	-28.87	11790	20230726	39.36	21000	-21.76	20240327	16120	1.92	20240418	23100	-28.87	20230912	11790	39.36	20230726	2.58	N	085660	500	281 억		4580048	N	N	261	N	00	N
100	20240513	140618	57	100.00	KSQ150		제약	N	N	N	N		N	16450	-350	5	-2.08	2758729650	165670	118.96	16930	16990	16410	21800	11760	16800	16651.95	8.13	0	-34621	17080	16940	16810	16670	16540	17010	16740	282	5000	500	12760	10	1	56314443	9264	-109.67	3.25	12	0.29	-150.00	5060.00	23100	20230912	-28.79	11790	20230726	39.53	21000	-21.67	20240327	16120	2.05	20240418	23100	-28.79	20230912	11790	39.53	20230726	2.58	N	085660	500	281 억		4580048	N	N	261	N	00	N
101	20240513	130612	57	100.00	KSQ150		제약	N	N	N	N		N	16530	-270	5	-1.61	2234573760	133897	96.14	16930	16990	16500	21800	11760	16800	16688.75	8.13	0	-22137	17080	16940	16810	16670	16540	17010	16740	282	5000	500	12760	10	1	56314443	9309	-110.20	3.27	12	0.24	-150.00	5060.00	23100	20230912	-28.44	11790	20230726	40.20	21000	-21.29	20240327	16120	2.54	20240418	23100	-28.44	20230912	11790	40.20	20230726	2.58	N	085660	500	281 억		4580048	N	N	261	N	00	N
102	20240513	120617	57	100.00	KSQ150		제약	N	N	N	N		N	16590	-210	5	-1.25	1973731740	118172	84.85	16930	16990	16500	21800	11760	16800	16702.19	8.13	0	-20388	17080	16940	16810	16670	16540	17010	16740	282	5000	500	12760	10	1	56314443	9343	-110.60	3.28	12	0.21	-150.00	5060.00	23100	20230912	-28.18	11790	20230726	40.71	21000	-21.00	20240327	16120	2.92	20240418	23100	-28.18	20230912	11790	40.71	20230726	2.58	N	085660	500	281 억		4580048	N	N	261	N	00	N
103	20240513	110615	57	100.00	KSQ150		제약	N	N	N	N		N	16580	-220	5	-1.31	1633094070	97582	70.07	16930	16990	16500	21800	11760	16800	16735.61	8.13	0	-22583	17080	16940	16810	16670	16540	17010	16740	282	5000	500	12760	10	1	56314443	9337	-110.53	3.28	12	0.17	-150.00	5060.00	23100	20230912	-28.23	11790	20230726	40.63	21000	-21.05	20240327	16120	2.85	20240418	23100	-28.23	20230912	11790	40.63	20230726	2.58	N	085660	500	281 억		4580048	N	N	261	N	00	N
104	20240513	100617	57	100.00	KSQ150		제약	N	N	N	N		N	16780	-20	5	-0.12	836223540	49690	35.68	16930	16990	16750	21800	11760	16800	16828.81	8.13	0	-3895	17080	16940	16810	16670	16540	17010	16740	282	5000	500	12760	10	1	56314443	9450	-111.87	3.32	12	0.09	-150.00	5060.00	23100	20230912	-27.36	11790	20230726	42.32	21000	-20.10	20240327	16120	4.09	20240418	23100	-27.36	20230912	11790	42.32	20230726	2.58	N	085660	500	281 억		4580048	N	N	261	N	00	N
105	20240513	090618	57	100.00	KSQ150		제약	N	N	N	N		N	16940	140	2	0.83	198227850	11710	8.41	16930	16990	16850	21800	11760	16800	16928.12	8.13	0	6486	17080	16940	16810	16670	16540	17010	16740	282	5000	500	12760	10	1	56314443	9540	-112.93	3.35	12	0.02	-150.00	5060.00	23100	20230912	-26.67	11790	20230726	43.68	21000	-19.33	20240327	16120	5.09	20240418	23100	-26.67	20230912	11790	43.68	20230726	2.58	N	085660	500	281 억		4580048	N	N	261	N	00	N
106	20240510	160558	57	100.00	KSQ150		제약	N	N	N	N		N	16800	60	2	0.36	2317959850	138012	33.42	16770	16950	16680	21750	11720	16740	16795.35	8.14	0	-11687	17580	17160	16890	16470	16200	17025	16335	282	5010	500	12720	10	1	56314443	9461	-112.00	3.32	12	0.25	-150.00	5060.00	23100	20230912	-27.27	11790	20230726	42.49	21000	-20.00	20240327	16120	4.22	20240418	23100	-27.27	20230912	11790	42.49	20230726	2.59	N	085660	500	281 억		4581260	N	N	261	N	00	N
107	20240510	150604	57	100.00	KSQ150		제약	N	N	N	N		N	16780	40	2	0.24	2182128710	129926	31.46	16770	16950	16680	21750	11720	16740	16795.17	8.14	0	-13226	17580	17160	16890	16470	16200	17025	16335	282	5010	500	12720	10	1	56314443	9450	-111.87	3.32	12	0.23	-150.00	5060.00	23100	20230912	-27.36	11790	20230726	42.32	21000	-20.10	20240327	16120	4.09	20240418	23100	-27.36	20230912	11790	42.32	20230726	2.59	N	085660	500	281 억		4581260	N	N	816	N	00	N
108	20240510	140608	57	100.00	KSQ150		제약	N	N	N	N		N	16820	80	2	0.48	1879549980	111919	27.10	16770	16950	16680	21750	11720	16740	16793.84	8.14	0	-12681	17580	17160	16890	16470	16200	17025	16335	282	5010	500	12720	10	1	56314443	9472	-112.13	3.32	12	0.20	-150.00	5060.00	23100	20230912	-27.19	11790	20230726	42.66	21000	-19.90	20240327	16120	4.34	20240418	23100	-27.19	20230912	11790	42.66	20230726	2.59	N	085660	500	281 억		4581260	N	N	816	N	00	N
109	20240510	130601	57	100.00	KSQ150		제약	N	N	N	N		N	16840	100	2	0.60	1698036160	101141	24.49	16770	16950	16680	21750	11720	16740	16788.80	8.14	0	-11792	17580	17160	16890	16470	16200	17025	16335	282	5010	500	12720	10	1	56314443	9483	-112.27	3.33	12	0.18	-150.00	5060.00	23100	20230912	-27.10	11790	20230726	42.83	21000	-19.81	20240327	16120	4.47	20240418	23100	-27.10	20230912	11790	42.83	20230726	2.59	N	085660	500	281 억		4581260	N	N	816	N	00	N
110	20240510	120559	57	100.00	KSQ150		제약	N	N	N	N		N	16830	90	2	0.54	1580042960	94123	22.79	16770	16950	16680	21750	11720	16740	16787.00	8.14	0	-11578	17580	17160	16890	16470	16200	17025	16335	282	5010	500	12720	10	1	56314443	9478	-112.20	3.33	12	0.17	-150.00	5060.00	23100	20230912	-27.14	11790	20230726	42.75	21000	-19.86	20240327	16120	4.40	20240418	23100	-27.14	20230912	11790	42.75	20230726	2.59	N	085660	500	281 억		4581260	N	N	816	N	00	N
111	20240510	110601	57	100.00	KSQ150		제약	N	N	N	N		N	16800	60	2	0.36	1453893880	86616	20.97	16770	16950	16680	21750	11720	16740	16785.51	8.14	0	-11935	17580	17160	16890	16470	16200	17025	16335	282	5010	500	12720	10	1	56314443	9461	-112.00	3.32	12	0.15	-150.00	5060.00	23100	20230912	-27.27	11790	20230726	42.49	21000	-20.00	20240327	16120	4.22	20240418	23100	-27.27	20230912	11790	42.49	20230726	2.59	N	085660	500	281 억		4581260	N	N	816	N	00	N
112	20240510	100601	57	100.00	KSQ150		제약	N	N	N	N		N	16740	0	3	0.00	1012506200	60223	14.58	16770	16950	16710	21750	11720	16740	16812.62	8.14	0	-5155	17580	17160	16890	16470	16200	17025	16335	282	5010	500	12720	10	1	56314443	9427	-111.60	3.31	12	0.11	-150.00	5060.00	23100	20230912	-27.53	11790	20230726	41.98	21000	-20.29	20240327	16120	3.85	20240418	23100	-27.53	20230912	11790	41.98	20230726	2.59	N	085660	500	281 억		4581260	N	N	816	N	00	N
113	20240510	090602	57	100.00	KSQ150		제약	N	N	N	N		N	16910	170	2	1.02	366829420	21757	5.27	16770	16950	16770	21750	11720	16740	16860.29	8.14	0	6725	17580	17160	16890	16470	16200	17025	16335	282	5010	500	12720	10	1	56314443	9523	-112.73	3.34	12	0.04	-150.00	5060.00	23100	20230912	-26.80	11790	20230726	43.43	21000	-19.48	20240327	16120	4.90	20240418	23100	-26.80	20230912	11790	43.43	20230726	2.59	N	085660	500	281 억		4581260	N	N	816	N	00	N
114	20240509	160613	57	100.00	KSQ150		제약	N	N	N	N		N	16740	-680	5	-3.90	6908810910	410183	364.71	17310	17310	16620	22600	12200	17420	16844.06	8.24	0	-74278	17793	17606	17423	17236	17053	17700	17330	282	5180	500	12960	10	1	56314443	9427	-111.60	3.31	12	0.73	-150.00	5060.00	23100	20230912	-27.53	11790	20230726	41.98	21000	-20.29	20240327	16120	3.85	20240418	23100	-27.53	20230912	11790	41.98	20230726	2.62	N	085660	500	281 억		4639764	N	N	816	N	00	N
115	20240509	150613	57	100.00	KSQ150		제약	N	N	N	N		N	16780	-640	5	-3.67	6150538930	364932	324.48	17310	17310	16620	22600	12200	17420	16852.66	8.24	0	-66866	17793	17606	17423	17236	17053	17700	17330	282	5180	500	12960	10	1	56314443	9450	-111.87	3.32	12	0.65	-150.00	5060.00	23100	20230912	-27.36	11790	20230726	42.32	21000	-20.10	20240327	16120	4.09	20240418	23100	-27.36	20230912	11790	42.32	20230726	2.62	N	085660	500	281 억		4639764	N	N	769	N	00	N
116	20240509	140556	57	100.00	KSQ150		제약	N	N	N	N		N	16830	-590	5	-3.39	5419749280	321444	285.81	17310	17310	16620	22600	12200	17420	16859.21	8.24	0	-66559	17793	17606	17423	17236	17053	17700	17330	282	5180	500	12960	10	1	56314443	9478	-112.20	3.33	12	0.57	-150.00	5060.00	23100	20230912	-27.14	11790	20230726	42.75	21000	-19.86	20240327	16120	4.40	20240418	23100	-27.14	20230912	11790	42.75	20230726	2.62	N	085660	500	281 억		4639764	N	N	769	N	00	N
117	20240509	130600	57	100.00	KSQ150		제약	N	N	N	N		N	16870	-550	5	-3.16	5185508570	307550	273.46	17310	17310	16620	22600	12200	17420	16859.21	8.24	0	-65339	17793	17606	17423	17236	17053	17700	17330	282	5180	500	12960	10	1	56314443	9500	-112.47	3.33	12	0.55	-150.00	5060.00	23100	20230912	-26.97	11790	20230726	43.09	21000	-19.67	20240327	16120	4.65	20240418	23100	-26.97	20230912	11790	43.09	20230726	2.62	N	085660	500	281 억		4639764	N	N	769	N	00	N
118	20240509	120604	57	100.00	KSQ150		제약	N	N	N	N		N	16830	-590	5	-3.39	4963511610	294388	261.75	17310	17310	16620	22600	12200	17420	16858.88	8.24	0	-68412	17793	17606	17423	17236	17053	17700	17330	282	5180	500	12960	10	1	56314443	9478	-112.20	3.33	12	0.52	-150.00	5060.00	23100	20230912	-27.14	11790	20230726	42.75	21000	-19.86	20240327	16120	4.40	20240418	23100	-27.14	20230912	11790	42.75	20230726	2.62	N	085660	500	281 억		4639764	N	N	769	N	00	N
119	20240509	110552	57	100.00	KSQ150		제약	N	N	N	N		N	16980	-440	5	-2.53	4247111140	252037	224.10	17310	17310	16620	22600	12200	17420	16849.29	8.24	0	-68110	17793	17606	17423	17236	17053	17700	17330	282	5180	500	12960	10	1	56314443	9562	-113.20	3.36	12	0.45	-150.00	5060.00	23100	20230912	-26.49	11790	20230726	44.02	21000	-19.14	20240327	16120	5.33	20240418	23100	-26.49	20230912	11790	44.02	20230726	2.62	N	085660	500	281 억		4639764	N	N	769	N	00	N
120	20240509	100555	57	100.00	KSQ150		제약	N	N	N	N		N	16990	-430	5	-2.47	3666755110	217890	193.74	17310	17310	16620	22600	12200	17420	16826.24	8.24	0	-67644	17793	17606	17423	17236	17053	17700	17330	282	5180	500	12960	10	1	56314443	9568	-113.27	3.36	12	0.39	-150.00	5060.00	23100	20230912	-26.45	11790	20230726	44.11	21000	-19.10	20240327	16120	5.40	20240418	23100	-26.45	20230912	11790	44.11	20230726	2.62	N	085660	500	281 억		4639764	N	N	769	N	00	N
121	20240509	090552	57	100.00	KSQ150		제약	N	N	N	N		N	16880	-540	5	-3.10	795931870	46754	41.57	17310	17310	16720	22600	12200	17420	17016.78	8.24	0	-7245	17793	17606	17423	17236	17053	17700	17330	282	5180	500	12960	10	1	56314443	9506	-112.53	3.34	12	0.08	-150.00	5060.00	23100	20230912	-26.93	11790	20230726	43.17	21000	-19.62	20240327	16120	4.71	20240418	23100	-26.93	20230912	11790	43.17	20230726	2.62	N	085660	500	281 억		4639764	N	N	769	N	00	N
122	20240508	160550	57	100.00	KSQ150		제약	N	N	N	N		N	17420	20	2	0.11	1819549420	104547	56.06	17300	17610	17240	22600	12180	17400	17404.06	8.23	0	630	17686	17542	17316	17172	16946	17615	17245	282	5200	500	12960	10	1	56314443	9810	-116.13	3.44	12	0.19	-150.00	5060.00	23100	20230912	-24.59	11790	20230726	47.75	21000	-17.05	20240327	16120	8.06	20240418	23100	-24.59	20230912	11790	47.75	20230726	2.63	N	085660	500	281 억		4636610	N	N	769	N	00	N
123	20240508	150555	57	100.00	KSQ150		제약	N	N	N	N		N	17490	90	2	0.52	1703846840	97917	52.51	17300	17610	17240	22600	12180	17400	17400.93	8.23	0	-472	17686	17542	17316	17172	16946	17615	17245	282	5200	500	12960	10	1	56314443	9849	-116.60	3.46	12	0.17	-150.00	5060.00	23100	20230912	-24.29	11790	20230726	48.35	21000	-16.71	20240327	16120	8.50	20240418	23100	-24.29	20230912	11790	48.35	20230726	2.63	N	085660	500	281 억		4636610	N	N	497	N	00	N
124	20240508	140548	57	100.00	KSQ150		제약	N	N	N	N		N	17390	-10	5	-0.06	1242536560	71588	38.39	17300	17500	17240	22600	12180	17400	17356.77	8.23	0	-7332	17686	17542	17316	17172	16946	17615	17245	282	5200	500	12960	10	1	56314443	9793	-115.93	3.44	12	0.13	-150.00	5060.00	23100	20230912	-24.72	11790	20230726	47.50	21000	-17.19	20240327	16120	7.88	20240418	23100	-24.72	20230912	11790	47.50	20230726	2.63	N	085660	500	281 억		4636610	N	N	497	N	00	N
125	20240508	130546	57	100.00	KSQ150		제약	N	N	N	N		N	17310	-90	5	-0.52	1103263760	63566	34.09	17300	17500	17240	22600	12180	17400	17356.19	8.23	0	-8831	17686	17542	17316	17172	16946	17615	17245	282	5200	500	12960	10	1	56314443	9748	-115.40	3.42	12	0.11	-150.00	5060.00	23100	20230912	-25.06	11790	20230726	46.82	21000	-17.57	20240327	16120	7.38	20240418	23100	-25.06	20230912	11790	46.82	20230726	2.63	N	085660	500	281 억		4636610	N	N	497	N	00	N
126	20240508	120548	57	100.00	KSQ150		제약	N	N	N	N		N	17350	-50	5	-0.29	895418900	51550	27.64	17300	17500	17250	22600	12180	17400	17369.91	8.23	0	-5935	17686	17542	17316	17172	16946	17615	17245	282	5200	500	12960	10	1	56314443	9771	-115.67	3.43	12	0.09	-150.00	5060.00	23100	20230912	-24.89	11790	20230726	47.16	21000	-17.38	20240327	16120	7.63	20240418	23100	-24.89	20230912	11790	47.16	20230726	2.63	N	085660	500	281 억		4636610	N	N	497	N	00	N
127	20240508	110625	57	100.00	KSQ150		제약	N	N	N	N		N	17360	-40	5	-0.23	732749790	42181	22.62	17300	17500	17250	22600	12180	17400	17371.56	8.23	0	-3648	17686	17542	17316	17172	16946	17615	17245	282	5200	500	12960	10	1	56314443	9776	-115.73	3.43	12	0.07	-150.00	5060.00	23100	20230912	-24.85	11790	20230726	47.24	21000	-17.33	20240327	16120	7.69	20240418	23100	-24.85	20230912	11790	47.24	20230726	2.63	N	085660	500	281 억		4636610	N	N	497	N	00	N
128	20240508	100555	57	100.00	KSQ150		제약	N	N	N	N		N	17340	-60	5	-0.34	622759190	35842	19.22	17300	17500	17250	22600	12180	17400	17375.12	8.23	0	-2502	17686	17542	17316	17172	16946	17615	17245	282	5200	500	12960	10	1	56314443	9765	-115.60	3.43	12	0.06	-150.00	5060.00	23100	20230912	-24.94	11790	20230726	47.07	21000	-17.43	20240327	16120	7.57	20240418	23100	-24.94	20230912	11790	47.07	20230726	2.63	N	085660	500	281 억		4636610	N	N	497	N	00	N
129	20240508	090554	57	100.00	KSQ150		제약	N	N	N	N		N	17400	0	3	0.00	147652030	8521	4.57	17300	17400	17250	22600	12180	17400	17328.02	8.23	0	1356	17686	17542	17316	17172	16946	17615	17245	282	5200	500	12960	10	1	56314443	9799	-116.00	3.44	12	0.02	-150.00	5060.00	23100	20230912	-24.68	11790	20230726	47.58	21000	-17.14	20240327	16120	7.94	20240418	23100	-24.68	20230912	11790	47.58	20230726	2.63	N	085660	500	281 억		4636610	N	N	497	N	00	N
130	20240503	160606	57	100.00	KSQ150		제약	N	N	N	N		N	17080	50	2	0.29	2145168360	125423	117.10	17170	17300	16950	22100	11930	17030	17104.05	8.27	0	-2606	17356	17192	17076	16912	16796	17135	16855	282	5070	500	12940	10	1	56314443	9619	-113.87	3.38	12	0.22	-150.00	5060.00	23100	20230912	-26.06	11790	20230726	44.87	21000	-18.67	20240327	16120	5.96	20240418	23100	-26.06	20230912	11790	44.87	20230726	2.64	N	085660	500	281 억		4658650	N	N	455	N	00	N
131	20240503	150605	57	100.00	KSQ150		제약	N	N	N	N		N	17060	30	2	0.18	1964744320	114852	107.23	17170	17300	16950	22100	11930	17030	17106.75	8.27	0	-4632	17356	17192	17076	16912	16796	17135	16855	282	5070	500	12940	10	1	56314443	9607	-113.73	3.37	12	0.20	-150.00	5060.00	23100	20230912	-26.15	11790	20230726	44.70	21000	-18.76	20240327	16120	5.83	20240418	23100	-26.15	20230912	11790	44.70	20230726	2.64	N	085660	500	281 억		4658650	N	N	230	N	00	N
132	20240503	140605	57	100.00	KSQ150		제약	N	N	N	N		N	17010	-20	5	-0.12	1594915880	93093	86.92	17170	17300	16950	22100	11930	17030	17132.50	8.27	0	-5567	17356	17192	17076	16912	16796	17135	16855	282	5070	500	12940	10	1	56314443	9579	-113.40	3.36	12	0.17	-150.00	5060.00	23100	20230912	-26.36	11790	20230726	44.27	21000	-19.00	20240327	16120	5.52	20240418	23100	-26.36	20230912	11790	44.27	20230726	2.64	N	085660	500	281 억		4658650	N	N	230	N	00	N
133	20240503	130606	57	100.00	KSQ150		제약	N	N	N	N		N	17080	50	2	0.29	1450004160	84589	78.98	17170	17300	16950	22100	11930	17030	17141.76	8.27	0	-4460	17356	17192	17076	16912	16796	17135	16855	282	5070	500	12940	10	1	56314443	9619	-113.87	3.38	12	0.15	-150.00	5060.00	23100	20230912	-26.06	11790	20230726	44.87	21000	-18.67	20240327	16120	5.96	20240418	23100	-26.06	20230912	11790	44.87	20230726	2.64	N	085660	500	281 억		4658650	N	N	230	N	00	N
134	20240503	120603	57	100.00	KSQ150		제약	N	N	N	N		N	17070	40	2	0.23	1344749800	78421	73.22	17170	17300	16950	22100	11930	17030	17147.83	8.27	0	-4839	17356	17192	17076	16912	16796	17135	16855	282	5070	500	12940	10	1	56314443	9613	-113.80	3.37	12	0.14	-150.00	5060.00	23100	20230912	-26.10	11790	20230726	44.78	21000	-18.71	20240327	16120	5.89	20240418	23100	-26.10	20230912	11790	44.78	20230726	2.64	N	085660	500	281 억		4658650	N	N	230	N	00	N
135	20240503	110602	57	100.00	KSQ150		제약	N	N	N	N		N	17000	-30	5	-0.18	1158200270	67461	62.99	17170	17300	16970	22100	11930	17030	17168.44	8.27	0	-7794	17356	17192	17076	16912	16796	17135	16855	282	5070	500	12940	10	1	56314443	9573	-113.33	3.36	12	0.12	-150.00	5060.00	23100	20230912	-26.41	11790	20230726	44.19	21000	-19.05	20240327	16120	5.46	20240418	23100	-26.41	20230912	11790	44.19	20230726	2.64	N	085660	500	281 억		4658650	N	N	230	N	00	N
136	20240503	100600	57	100.00	KSQ150		제약	N	N	N	N		N	17170	140	2	0.82	646411020	37498	35.01	17170	17300	17100	22100	11930	17030	17238.55	8.27	0	5971	17356	17192	17076	16912	16796	17135	16855	282	5070	500	12940	10	1	56314443	9669	-114.47	3.39	12	0.07	-150.00	5060.00	23100	20230912	-25.67	11790	20230726	45.63	21000	-18.24	20240327	16120	6.51	20240418	23100	-25.67	20230912	11790	45.63	20230726	2.64	N	085660	500	281 억		4658650	N	N	230	N	00	N
137	20240503	090559	57	100.00	KSQ150		제약	N	N	N	N		N	17250	220	2	1.29	151315850	8787	8.20	17170	17290	17100	22100	11930	17030	17220.44	8.27	0	3938	17356	17192	17076	16912	16796	17135	16855	282	5070	500	12940	10	1	56314443	9714	-115.00	3.41	12	0.02	-150.00	5060.00	23100	20230912	-25.32	11790	20230726	46.31	21000	-17.86	20240327	16120	7.01	20240418	23100	-25.32	20230912	11790	46.31	20230726	2.64	N	085660	500	281 억		4658650	N	N	230	N	00	N
138	20240502	160557	57	100.00	KSQ150		제약	N	N	N	N		N	17030	-80	5	-0.47	1815386000	106242	71.18	17050	17240	16960	22200	11980	17110	17087.37	8.26	0	8986	17543	17326	17213	16996	16883	17270	16940	282	5090	500	12960	10	1	56314443	9590	-113.53	3.37	12	0.19	-150.00	5060.00	23100	20230912	-26.28	11790	20230726	44.44	21000	-18.90	20240327	16120	5.65	20240418	23100	-26.28	20230912	11790	44.44	20230726	2.68	N	085660	500	281 억		4651063	N	N	230	N	00	N
139	20240502	150600	57	100.00	KSQ150		제약	N	N	N	N		N	17020	-90	5	-0.53	1733285750	101420	67.95	17050	17240	16960	22200	11980	17110	17090.18	8.26	0	7467	17543	17326	17213	16996	16883	17270	16940	282	5090	500	12960	10	1	56314443	9585	-113.47	3.36	12	0.18	-150.00	5060.00	23100	20230912	-26.32	11790	20230726	44.36	21000	-18.95	20240327	16120	5.58	20240418	23100	-26.32	20230912	11790	44.36	20230726	2.68	N	085660	500	281 억		4651063	N	N	897	N	00	N
140	20240502	140556	57	100.00	KSQ150		제약	N	N	N	N		N	17000	-110	5	-0.64	1537262020	89888	60.23	17050	17240	16960	22200	11980	17110	17101.97	8.26	0	6100	17543	17326	17213	16996	16883	17270	16940	282	5090	500	12960	10	1	56314443	9573	-113.33	3.36	12	0.16	-150.00	5060.00	23100	20230912	-26.41	11790	20230726	44.19	21000	-19.05	20240327	16120	5.46	20240418	23100	-26.41	20230912	11790	44.19	20230726	2.68	N	085660	500	281 억		4651063	N	N	897	N	00	N
141	20240502	130555	57	100.00	KSQ150		제약	N	N	N	N		N	17110	0	3	0.00	1165203480	68028	45.58	17050	17240	17000	22200	11980	17110	17128.29	8.26	0	6061	17543	17326	17213	16996	16883	17270	16940	282	5090	500	12960	10	1	56314443	9635	-114.07	3.38	12	0.12	-150.00	5060.00	23100	20230912	-25.93	11790	20230726	45.12	21000	-18.52	20240327	16120	6.14	20240418	23100	-25.93	20230912	11790	45.12	20230726	2.68	N	085660	500	281 억		4651063	N	N	897	N	00	N
142	20240502	120553	57	100.00	KSQ150		제약	N	N	N	N		N	17100	-10	5	-0.06	1082270370	63181	42.33	17050	17240	17000	22200	11980	17110	17129.68	8.26	0	5771	17543	17326	17213	16996	16883	17270	16940	282	5090	500	12960	10	1	56314443	9630	-114.00	3.38	12	0.11	-150.00	5060.00	23100	20230912	-25.97	11790	20230726	45.04	21000	-18.57	20240327	16120	6.08	20240418	23100	-25.97	20230912	11790	45.04	20230726	2.68	N	085660	500	281 억		4651063	N	N	897	N	00	N
143	20240502	110553	57	100.00	KSQ150		제약	N	N	N	N		N	17160	50	2	0.29	922215550	53829	36.07	17050	17240	17000	22200	11980	17110	17132.32	8.26	0	7816	17543	17326	17213	16996	16883	17270	16940	282	5090	500	12960	10	1	56314443	9664	-114.40	3.39	12	0.10	-150.00	5060.00	23100	20230912	-25.71	11790	20230726	45.55	21000	-18.29	20240327	16120	6.45	20240418	23100	-25.71	20230912	11790	45.55	20230726	2.68	N	085660	500	281 억		4651063	N	N	897	N	00	N
144	20240502	100552	57	100.00	KSQ150		제약	N	N	N	N		N	17190	80	2	0.47	688815130	40231	26.96	17050	17240	17000	22200	11980	17110	17121.50	8.26	0	4583	17543	17326	17213	16996	16883	17270	16940	282	5090	500	12960	10	1	56314443	9680	-114.60	3.40	12	0.07	-150.00	5060.00	23100	20230912	-25.58	11790	20230726	45.80	21000	-18.14	20240327	16120	6.64	20240418	23100	-25.58	20230912	11790	45.80	20230726	2.68	N	085660	500	281 억		4651063	N	N	897	N	00	N
145	20240502	090553	57	100.00	KSQ150		제약	N	N	N	N		N	17210	100	2	0.58	152881890	8934	5.99	17050	17210	17010	22200	11980	17110	17112.37	8.26	0	3490	17543	17326	17213	16996	16883	17270	16940	282	5090	500	12960	10	1	56314443	9692	-114.73	3.40	12	0.02	-150.00	5060.00	23100	20230912	-25.50	11790	20230726	45.97	21000	-18.05	20240327	16120	6.76	20240418	23100	-25.50	20230912	11790	45.97	20230726	2.68	N	085660	500	281 억		4651063	N	N	897	N	00	N