KissMeData/195940/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	160945	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38750	-500	5	-1.27	5821876550	149843	119.74	39250	39800	38250	51000	27500	39250	38853.29	9.41	0	10615	39950	39600	39050	38700	38150	39775	38875	145	11750	500	29830	50	1	28329891	10978	23.33	0.91	12	0.53	1661.00	42487.00	47450	20240103	-18.34	27900	20230707	38.89	47450	-18.34	20240103	34350	12.81	20240416	47450	-18.34	20240103	27900	38.89	20230707	1.62	N	195940	500	144 억		2665411	N	N	300	N	00	N
3	20240430	150957	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38450	-800	5	-2.04	5221814950	134323	107.34	39250	39800	38250	51000	27500	39250	38875.06	9.41	0	1443	39950	39600	39050	38700	38150	39775	38875	145	11750	500	29830	50	1	28329891	10893	23.15	0.90	12	0.47	1661.00	42487.00	47450	20240103	-18.97	27900	20230707	37.81	47450	-18.97	20240103	34350	11.94	20240416	47450	-18.97	20240103	27900	37.81	20230707	1.62	N	195940	500	144 억		2665411	N	N	280	N	00	N
4	20240430	140957	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38400	-850	5	-2.17	4150284700	106392	85.02	39250	39800	38350	51000	27500	39250	39009.37	9.41	0	-3006	39950	39600	39050	38700	38150	39775	38875	145	11750	500	29830	50	1	28329891	10879	23.12	0.90	12	0.38	1661.00	42487.00	47450	20240103	-19.07	27900	20230707	37.63	47450	-19.07	20240103	34350	11.79	20240416	47450	-19.07	20240103	27900	37.63	20230707	1.62	N	195940	500	144 억		2665411	N	N	280	N	00	N
5	20240430	130954	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38700	-550	5	-1.40	2916897200	74341	59.41	39250	39800	38650	51000	27500	39250	39236.72	9.41	0	-7170	39950	39600	39050	38700	38150	39775	38875	145	11750	500	29830	50	1	28329891	10964	23.30	0.91	12	0.26	1661.00	42487.00	47450	20240103	-18.44	27900	20230707	38.71	47450	-18.44	20240103	34350	12.66	20240416	47450	-18.44	20240103	27900	38.71	20230707	1.62	N	195940	500	144 억		2665411	N	N	280	N	00	N
6	20240430	120955	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38900	-350	5	-0.89	2343365600	59554	47.59	39250	39800	38900	51000	27500	39250	39348.58	9.41	0	-6109	39950	39600	39050	38700	38150	39775	38875	145	11750	500	29830	50	1	28329891	11020	23.42	0.92	12	0.21	1661.00	42487.00	47450	20240103	-18.02	27900	20230707	39.43	47450	-18.02	20240103	34350	13.25	20240416	47450	-18.02	20240103	27900	39.43	20230707	1.62	N	195940	500	144 억		2665411	N	N	280	N	00	N
7	20240430	110951	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39150	-100	5	-0.25	1710022850	43322	34.62	39250	39800	38950	51000	27500	39250	39472.39	9.41	0	-5171	39950	39600	39050	38700	38150	39775	38875	145	11750	500	29830	50	1	28329891	11091	23.57	0.92	12	0.15	1661.00	42487.00	47450	20240103	-17.49	27900	20230707	40.32	47450	-17.49	20240103	34350	13.97	20240416	47450	-17.49	20240103	27900	40.32	20230707	1.62	N	195940	500	144 억		2665411	N	N	280	N	00	N
8	20240430	100952	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39650	400	2	1.02	1232134500	31153	24.90	39250	39800	38950	51000	27500	39250	39551.07	9.41	0	-755	39950	39600	39050	38700	38150	39775	38875	145	11750	500	29830	50	1	28329891	11233	23.87	0.93	12	0.11	1661.00	42487.00	47450	20240103	-16.44	27900	20230707	42.11	47450	-16.44	20240103	34350	15.43	20240416	47450	-16.44	20240103	27900	42.11	20230707	1.62	N	195940	500	144 억		2665411	N	N	280	N	00	N
9	20240430	091002	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39100	-150	5	-0.38	164954050	4220	3.37	39250	39250	38950	51000	27500	39250	39088.64	9.41	0	1350	39950	39600	39050	38700	38150	39775	38875	145	11750	500	29830	50	1	28329891	11077	23.54	0.92	12	0.01	1661.00	42487.00	47450	20240103	-17.60	27900	20230707	40.14	47450	-17.60	20240103	34350	13.83	20240416	47450	-17.60	20240103	27900	40.14	20230707	1.62	N	195940	500	144 억		2665411	N	N	280	N	00	N
10	20240429	160942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39250	200	2	0.51	4877794650	124996	99.83	38800	39400	38500	50700	27350	39050	39023.26	9.39	0	-27943	40383	39716	38983	38316	37583	40050	38650	145	11650	500	29670	50	1	28329891	11119	23.63	0.92	12	0.44	1661.00	42487.00	47450	20240103	-17.28	27900	20230707	40.68	47450	-17.28	20240103	34350	14.26	20240416	47450	-17.28	20240103	27900	40.68	20230707	1.62	N	195940	500	144 억		2659397	N	N	280	N	00	N
11	20240429	150952	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39200	150	2	0.38	4694892100	120332	96.11	38800	39400	38500	50700	27350	39050	39016.16	9.39	0	-27177	40383	39716	38983	38316	37583	40050	38650	145	11650	500	29670	50	1	28329891	11105	23.60	0.92	12	0.42	1661.00	42487.00	47450	20240103	-17.39	27900	20230707	40.50	47450	-17.39	20240103	34350	14.12	20240416	47450	-17.39	20240103	27900	40.50	20230707	1.62	N	195940	500	144 억		2659397	N	N	166	N	00	N
12	20240429	140913	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39150	100	2	0.26	3650490800	93719	74.85	38800	39400	38500	50700	27350	39050	38951.45	9.39	0	-18360	40383	39716	38983	38316	37583	40050	38650	145	11650	500	29670	50	1	28329891	11091	23.57	0.92	12	0.33	1661.00	42487.00	47450	20240103	-17.49	27900	20230707	40.32	47450	-17.49	20240103	34350	13.97	20240416	47450	-17.49	20240103	27900	40.32	20230707	1.62	N	195940	500	144 억		2659397	N	N	166	N	00	N
13	20240429	130951	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38700	-350	5	-0.90	2731441300	70224	56.09	38800	39400	38500	50700	27350	39050	38896.12	9.39	0	-14382	40383	39716	38983	38316	37583	40050	38650	145	11650	500	29670	50	1	28329891	10964	23.30	0.91	12	0.25	1661.00	42487.00	47450	20240103	-18.44	27900	20230707	38.71	47450	-18.44	20240103	34350	12.66	20240416	47450	-18.44	20240103	27900	38.71	20230707	1.62	N	195940	500	144 억		2659397	N	N	166	N	00	N
14	20240429	120950	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38700	-350	5	-0.90	2229865800	57243	45.72	38800	39400	38550	50700	27350	39050	38954.38	9.39	0	-13259	40383	39716	38983	38316	37583	40050	38650	145	11650	500	29670	50	1	28329891	10964	23.30	0.91	12	0.20	1661.00	42487.00	47450	20240103	-18.44	27900	20230707	38.71	47450	-18.44	20240103	34350	12.66	20240416	47450	-18.44	20240103	27900	38.71	20230707	1.62	N	195940	500	144 억		2659397	N	N	166	N	00	N
15	20240429	110925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38900	-150	5	-0.38	1512552400	38731	30.93	38800	39400	38800	50700	27350	39050	39052.76	9.39	0	-8493	40383	39716	38983	38316	37583	40050	38650	145	11650	500	29670	50	1	28329891	11020	23.42	0.92	12	0.14	1661.00	42487.00	47450	20240103	-18.02	27900	20230707	39.43	47450	-18.02	20240103	34350	13.25	20240416	47450	-18.02	20240103	27900	39.43	20230707	1.62	N	195940	500	144 억		2659397	N	N	166	N	00	N
16	20240429	100950	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39050	0	3	0.00	1140194600	29167	23.30	38800	39400	38800	50700	27350	39050	39091.94	9.39	0	-3160	40383	39716	38983	38316	37583	40050	38650	145	11650	500	29670	50	1	28329891	11063	23.51	0.92	12	0.10	1661.00	42487.00	47450	20240103	-17.70	27900	20230707	39.96	47450	-17.70	20240103	34350	13.68	20240416	47450	-17.70	20240103	27900	39.96	20230707	1.62	N	195940	500	144 억		2659397	N	N	166	N	00	N
17	20240429	090950	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39150	100	2	0.26	168864550	4311	3.44	38800	39350	38800	50700	27350	39050	39170.62	9.39	0	-11	40383	39716	38983	38316	37583	40050	38650	145	11650	500	29670	50	1	28329891	11091	23.57	0.92	12	0.02	1661.00	42487.00	47450	20240103	-17.49	27900	20230707	40.32	47450	-17.49	20240103	34350	13.97	20240416	47450	-17.49	20240103	27900	40.32	20230707	1.62	N	195940	500	144 억		2659397	N	N	166	N	00	N
18	20240426	160946	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39050	850	2	2.23	4886039750	124938	137.85	38400	39650	38250	49650	26750	38200	39108.28	9.53	0	-39699	39533	38866	38433	37766	37333	38650	37550	145	11450	500	29030	50	1	28329891	11063	23.51	0.92	12	0.44	1661.00	42487.00	47450	20240103	-17.70	27900	20230707	39.96	47450	-17.70	20240103	34350	13.68	20240416	47450	-17.70	20240103	27900	39.96	20230707	1.58	N	195940	500	144 억		2699349	N	N	166	N	00	N
19	20240426	150947	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39200	1000	2	2.62	4781263050	122260	134.89	38400	39650	38250	49650	26750	38200	39107.86	9.53	0	-38498	39533	38866	38433	37766	37333	38650	37550	145	11450	500	29030	50	1	28329891	11105	23.60	0.92	12	0.43	1661.00	42487.00	47450	20240103	-17.39	27900	20230707	40.50	47450	-17.39	20240103	34350	14.12	20240416	47450	-17.39	20240103	27900	40.50	20230707	1.58	N	195940	500	144 억		2699349	N	N	111	N	00	N
20	20240426	140945	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39400	1200	2	3.14	3940245000	100834	111.25	38400	39650	38250	49650	26750	38200	39077.16	9.53	0	-24415	39533	38866	38433	37766	37333	38650	37550	145	11450	500	29030	50	1	28329891	11162	23.72	0.93	12	0.36	1661.00	42487.00	47450	20240103	-16.97	27900	20230707	41.22	47450	-16.97	20240103	34350	14.70	20240416	47450	-16.97	20240103	27900	41.22	20230707	1.58	N	195940	500	144 억		2699349	N	N	111	N	00	N
21	20240426	130947	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39200	1000	2	2.62	2484475450	63888	70.49	38400	39300	38250	49650	26750	38200	38888.74	9.53	0	-14626	39533	38866	38433	37766	37333	38650	37550	145	11450	500	29030	50	1	28329891	11105	23.60	0.92	12	0.23	1661.00	42487.00	47450	20240103	-17.39	27900	20230707	40.50	47450	-17.39	20240103	34350	14.12	20240416	47450	-17.39	20240103	27900	40.50	20230707	1.58	N	195940	500	144 억		2699349	N	N	111	N	00	N
22	20240426	120944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38950	750	2	1.96	1754601450	45199	49.87	38400	39250	38250	49650	26750	38200	38820.44	9.53	0	-10967	39533	38866	38433	37766	37333	38650	37550	145	11450	500	29030	50	1	28329891	11034	23.45	0.92	12	0.16	1661.00	42487.00	47450	20240103	-17.91	27900	20230707	39.61	47450	-17.91	20240103	34350	13.39	20240416	47450	-17.91	20240103	27900	39.61	20230707	1.58	N	195940	500	144 억		2699349	N	N	111	N	00	N
23	20240426	110944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38900	700	2	1.83	1374252450	35411	39.07	38400	39250	38250	49650	26750	38200	38809.84	9.53	0	-6388	39533	38866	38433	37766	37333	38650	37550	145	11450	500	29030	50	1	28329891	11020	23.42	0.92	12	0.12	1661.00	42487.00	47450	20240103	-18.02	27900	20230707	39.43	47450	-18.02	20240103	34350	13.25	20240416	47450	-18.02	20240103	27900	39.43	20230707	1.58	N	195940	500	144 억		2699349	N	N	111	N	00	N
24	20240426	100944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38900	700	2	1.83	863935000	22280	24.58	38400	39250	38250	49650	26750	38200	38778.07	9.53	0	-1379	39533	38866	38433	37766	37333	38650	37550	145	11450	500	29030	50	1	28329891	11020	23.42	0.92	12	0.08	1661.00	42487.00	47450	20240103	-18.02	27900	20230707	39.43	47450	-18.02	20240103	34350	13.25	20240416	47450	-18.02	20240103	27900	39.43	20230707	1.58	N	195940	500	144 억		2699349	N	N	111	N	00	N
25	20240426	090948	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38700	500	2	1.31	332252150	8560	9.44	38400	39250	38400	49650	26750	38200	38819.57	9.53	0	1869	39533	38866	38433	37766	37333	38650	37550	145	11450	500	29030	50	1	28329891	10964	23.30	0.91	12	0.03	1661.00	42487.00	47450	20240103	-18.44	27900	20230707	38.71	47450	-18.44	20240103	34350	12.66	20240416	47450	-18.44	20240103	27900	38.71	20230707	1.58	N	195940	500	144 억		2699349	N	N	111	N	00	N
26	20240425	160939	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38200	-700	5	-1.80	3480992350	90423	34.16	38850	39100	38000	50500	27250	38900	38497.48	9.56	0	-6472	41033	39966	39433	38366	37833	39700	38100	145	11600	500	29560	50	1	28329891	10822	23.00	0.90	12	0.32	1661.00	42487.00	47450	20240103	-19.49	27900	20230707	36.92	47450	-19.49	20240103	34350	11.21	20240416	47450	-19.49	20240103	27900	36.92	20230707	1.64	N	195940	500	144 억		2708456	N	N	111	N	00	N
27	20240425	150945	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38300	-600	5	-1.54	3193904100	82911	31.32	38850	39100	38000	50500	27250	38900	38522.07	9.56	0	-6212	41033	39966	39433	38366	37833	39700	38100	145	11600	500	29560	50	1	28329891	10850	23.06	0.90	12	0.29	1661.00	42487.00	47450	20240103	-19.28	27900	20230707	37.28	47450	-19.28	20240103	34350	11.50	20240416	47450	-19.28	20240103	27900	37.28	20230707	1.64	N	195940	500	144 억		2708456	N	N	49	N	00	N
28	20240425	140942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38400	-500	5	-1.29	2410028800	62406	23.58	38850	39100	38400	50500	27250	38900	38618.54	9.56	0	-5237	41033	39966	39433	38366	37833	39700	38100	145	11600	500	29560	50	1	28329891	10879	23.12	0.90	12	0.22	1661.00	42487.00	47450	20240103	-19.07	27900	20230707	37.63	47450	-19.07	20240103	34350	11.79	20240416	47450	-19.07	20240103	27900	37.63	20230707	1.64	N	195940	500	144 억		2708456	N	N	49	N	00	N
29	20240425	130943	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38550	-350	5	-0.90	2095622900	54232	20.49	38850	39100	38450	50500	27250	38900	38641.81	9.56	0	-4738	41033	39966	39433	38366	37833	39700	38100	145	11600	500	29560	50	1	28329891	10921	23.21	0.91	12	0.19	1661.00	42487.00	47450	20240103	-18.76	27900	20230707	38.17	47450	-18.76	20240103	34350	12.23	20240416	47450	-18.76	20240103	27900	38.17	20230707	1.64	N	195940	500	144 억		2708456	N	N	49	N	00	N
30	20240425	120939	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38650	-250	5	-0.64	1848511950	47824	18.07	38850	39100	38450	50500	27250	38900	38652.39	9.56	0	-4132	41033	39966	39433	38366	37833	39700	38100	145	11600	500	29560	50	1	28329891	10950	23.27	0.91	12	0.17	1661.00	42487.00	47450	20240103	-18.55	27900	20230707	38.53	47450	-18.55	20240103	34350	12.52	20240416	47450	-18.55	20240103	27900	38.53	20230707	1.64	N	195940	500	144 억		2708456	N	N	49	N	00	N
31	20240425	110940	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38600	-300	5	-0.77	1503615350	38878	14.69	38850	39100	38450	50500	27250	38900	38675.22	9.56	0	-2637	41033	39966	39433	38366	37833	39700	38100	145	11600	500	29560	50	1	28329891	10935	23.24	0.91	12	0.14	1661.00	42487.00	47450	20240103	-18.65	27900	20230707	38.35	47450	-18.65	20240103	34350	12.37	20240416	47450	-18.65	20240103	27900	38.35	20230707	1.64	N	195940	500	144 억		2708456	N	N	49	N	00	N
32	20240425	100940	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38550	-350	5	-0.90	1021530800	26405	9.98	38850	39100	38450	50500	27250	38900	38687.01	9.56	0	-3361	41033	39966	39433	38366	37833	39700	38100	145	11600	500	29560	50	1	28329891	10921	23.21	0.91	12	0.09	1661.00	42487.00	47450	20240103	-18.76	27900	20230707	38.17	47450	-18.76	20240103	34350	12.23	20240416	47450	-18.76	20240103	27900	38.17	20230707	1.64	N	195940	500	144 억		2708456	N	N	49	N	00	N
33	20240425	090944	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38750	-150	5	-0.39	344151650	8881	3.36	38850	39100	38450	50500	27250	38900	38751.44	9.56	0	-1038	41033	39966	39433	38366	37833	39700	38100	145	11600	500	29560	50	1	28329891	10978	23.33	0.91	12	0.03	1661.00	42487.00	47450	20240103	-18.34	27900	20230707	38.89	47450	-18.34	20240103	34350	12.81	20240416	47450	-18.34	20240103	27900	38.89	20230707	1.64	N	195940	500	144 억		2708456	N	N	49	N	00	N
34	20240424	160923	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38900	-1300	5	-3.23	10293169650	260669	51.38	40200	40500	38900	52200	28150	40200	39487.93	9.71	0	-46829	42333	41266	39233	38166	36133	41800	38700	145	12000	500	30550	50	1	28329891	11020	23.42	0.92	12	0.92	1661.00	42487.00	47450	20240103	-18.02	27900	20230707	39.43	47450	-18.02	20240103	34350	13.25	20240416	47450	-18.02	20240103	27900	39.43	20230707	1.68	N	195940	500	144 억		2750614	N	N	49	N	00	N
35	20240424	150939	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39100	-1100	5	-2.74	9748478150	246688	48.62	40200	40500	38900	52200	28150	40200	39517.40	9.71	0	-43116	42333	41266	39233	38166	36133	41800	38700	145	12000	500	30550	50	1	28329891	11077	23.54	0.92	12	0.87	1661.00	42487.00	47450	20240103	-17.60	27900	20230707	40.14	47450	-17.60	20240103	34350	13.83	20240416	47450	-17.60	20240103	27900	40.14	20230707	1.68	N	195940	500	144 억		2750614	N	N	21	N	00	N
36	20240424	140938	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39050	-1150	5	-2.86	8453363900	213566	42.09	40200	40500	38900	52200	28150	40200	39581.93	9.71	0	-26475	42333	41266	39233	38166	36133	41800	38700	145	12000	500	30550	50	1	28329891	11063	23.51	0.92	12	0.75	1661.00	42487.00	47450	20240103	-17.70	27900	20230707	39.96	47450	-17.70	20240103	34350	13.68	20240416	47450	-17.70	20240103	27900	39.96	20230707	1.68	N	195940	500	144 억		2750614	N	N	21	N	00	N
37	20240424	130942	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39100	-1100	5	-2.74	7167627450	180652	35.60	40200	40500	38950	52200	28150	40200	39676.39	9.71	0	-19709	42333	41266	39233	38166	36133	41800	38700	145	12000	500	30550	50	1	28329891	11077	23.54	0.92	12	0.64	1661.00	42487.00	47450	20240103	-17.60	27900	20230707	40.14	47450	-17.60	20240103	34350	13.83	20240416	47450	-17.60	20240103	27900	40.14	20230707	1.68	N	195940	500	144 억		2750614	N	N	21	N	00	N
38	20240424	120937	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39350	-850	5	-2.11	5763939400	144793	28.54	40200	40500	39300	52200	28150	40200	39808.09	9.71	0	-12917	42333	41266	39233	38166	36133	41800	38700	145	12000	500	30550	50	1	28329891	11148	23.69	0.93	12	0.51	1661.00	42487.00	47450	20240103	-17.07	27900	20230707	41.04	47450	-17.07	20240103	34350	14.56	20240416	47450	-17.07	20240103	27900	41.04	20230707	1.68	N	195940	500	144 억		2750614	N	N	21	N	00	N
39	20240424	110936	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39950	-250	5	-0.62	4799279200	120367	23.72	40200	40500	39300	52200	28150	40200	39872.01	9.71	0	-3386	42333	41266	39233	38166	36133	41800	38700	145	12000	500	30550	50	1	28329891	11318	24.05	0.94	12	0.42	1661.00	42487.00	47450	20240103	-15.81	27900	20230707	43.19	47450	-15.81	20240103	34350	16.30	20240416	47450	-15.81	20240103	27900	43.19	20230707	1.68	N	195940	500	144 억		2750614	N	N	21	N	00	N
40	20240424	100934	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39350	-850	5	-2.11	3480160000	87224	17.19	40200	40500	39300	52200	28150	40200	39899.06	9.71	0	1924	42333	41266	39233	38166	36133	41800	38700	145	12000	500	30550	50	1	28329891	11148	23.69	0.93	12	0.31	1661.00	42487.00	47450	20240103	-17.07	27900	20230707	41.04	47450	-17.07	20240103	34350	14.56	20240416	47450	-17.07	20240103	27900	41.04	20230707	1.68	N	195940	500	144 억		2750614	N	N	21	N	00	N
41	20240424	090937	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40000	-200	5	-0.50	603276800	15057	2.97	40200	40300	39800	52200	28150	40200	40066.06	9.71	0	2548	42333	41266	39233	38166	36133	41800	38700	145	12000	500	30550	50	1	28329891	11332	24.08	0.94	12	0.05	1661.00	42487.00	47450	20240103	-15.70	27900	20230707	43.37	47450	-15.70	20240103	34350	16.45	20240416	47450	-15.70	20240103	27900	43.37	20230707	1.68	N	195940	500	144 억		2750614	N	N	21	N	00	N
42	20240423	160912	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40200	2400	2	6.35	19918963450	504518	212.99	37800	40300	37200	49100	26500	37800	39477.81	9.27	0	105073	38833	38316	37783	37266	36733	38575	37525	145	11300	500	28720	50	1	28329891	11389	24.20	0.95	12	1.78	1661.00	42487.00	47450	20240103	-15.28	27900	20230707	44.09	47450	-15.28	20240103	34350	17.03	20240416	47450	-15.28	20240103	27900	44.09	20230707	1.70	N	195940	500	144 억		2627003	N	N	21	N	00	N
43	20240423	150933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	40150	2350	2	6.22	18486225800	468890	197.95	37800	40150	37200	49100	26500	37800	39425.51	9.27	0	97849	38833	38316	37783	37266	36733	38575	37525	145	11300	500	28720	50	1	28329891	11374	24.17	0.94	12	1.66	1661.00	42487.00	47450	20240103	-15.38	27900	20230707	43.91	47450	-15.38	20240103	34350	16.89	20240416	47450	-15.38	20240103	27900	43.91	20230707	1.70	N	195940	500	144 억		2627003	N	N	32	N	00	N
44	20240423	140933	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39600	1800	2	4.76	14511316250	369366	155.94	37800	39950	37200	49100	26500	37800	39287.09	9.27	0	81848	38833	38316	37783	37266	36733	38575	37525	145	11300	500	28720	50	1	28329891	11219	23.84	0.93	12	1.30	1661.00	42487.00	47450	20240103	-16.54	27900	20230707	41.94	47450	-16.54	20240103	34350	15.28	20240416	47450	-16.54	20240103	27900	41.94	20230707	1.70	N	195940	500	144 억		2627003	N	N	32	N	00	N
45	20240423	130931	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39700	1900	2	5.03	12076978250	307810	129.95	37800	39950	37200	49100	26500	37800	39235.17	9.27	0	76770	38833	38316	37783	37266	36733	38575	37525	145	11300	500	28720	50	1	28329891	11247	23.90	0.93	12	1.09	1661.00	42487.00	47450	20240103	-16.33	27900	20230707	42.29	47450	-16.33	20240103	34350	15.57	20240416	47450	-16.33	20240103	27900	42.29	20230707	1.70	N	195940	500	144 억		2627003	N	N	32	N	00	N
46	20240423	120931	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39500	1700	2	4.50	8826479900	226016	95.42	37800	39600	37200	49100	26500	37800	39052.46	9.27	0	67938	38833	38316	37783	37266	36733	38575	37525	145	11300	500	28720	50	1	28329891	11190	23.78	0.93	12	0.80	1661.00	42487.00	47450	20240103	-16.75	27900	20230707	41.58	47450	-16.75	20240103	34350	14.99	20240416	47450	-16.75	20240103	27900	41.58	20230707	1.70	N	195940	500	144 억		2627003	N	N	32	N	00	N
47	20240423	110932	55	60.00	KSQ150		제약	N	N	N	Y	60	N	39350	1550	2	4.10	6875361100	176537	74.53	37800	39550	37200	49100	26500	37800	38945.72	9.27	0	62365	38833	38316	37783	37266	36733	38575	37525	145	11300	500	28720	50	1	28329891	11148	23.69	0.93	12	0.62	1661.00	42487.00	47450	20240103	-17.07	27900	20230707	41.04	47450	-17.07	20240103	34350	14.56	20240416	47450	-17.07	20240103	27900	41.04	20230707	1.70	N	195940	500	144 억		2627003	N	N	32	N	00	N
48	20240423	100930	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38950	1150	2	3.04	3037397000	78791	33.26	37800	39100	37200	49100	26500	37800	38550.05	9.27	0	25575	38833	38316	37783	37266	36733	38575	37525	145	11300	500	28720	50	1	28329891	11034	23.45	0.92	12	0.28	1661.00	42487.00	47450	20240103	-17.91	27900	20230707	39.61	47450	-17.91	20240103	34350	13.39	20240416	47450	-17.91	20240103	27900	39.61	20230707	1.70	N	195940	500	144 억		2627003	N	N	32	N	00	N
49	20240423	090931	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37650	-150	5	-0.40	299350650	7966	3.36	37800	38000	37200	49100	26500	37800	37578.54	9.27	0	-3096	38833	38316	37783	37266	36733	38575	37525	145	11300	500	28720	50	1	28329891	10666	22.67	0.89	12	0.03	1661.00	42487.00	47450	20240103	-20.65	27900	20230707	34.95	47450	-20.65	20240103	34350	9.61	20240416	47450	-20.65	20240103	27900	34.95	20230707	1.70	N	195940	500	144 억		2627003	N	N	32	N	00	N
50	20240422	160928	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37800	750	2	2.02	8986583700	236619	135.15	37300	38300	37250	48150	25950	37050	37979.19	9.42	0	-39334	38216	37632	36616	36032	35016	37925	36325	145	11100	500	28150	50	1	28329891	10709	22.76	0.89	12	0.84	1661.00	42487.00	47450	20240103	-20.34	27900	20230707	35.48	47450	-20.34	20240103	34350	10.04	20240416	47450	-20.34	20240103	27900	35.48	20230707	1.77	N	195940	500	144 억		2668057	N	N	32	N	00	N
51	20240422	150926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37900	850	2	2.29	8662828750	228057	130.26	37300	38300	37250	48150	25950	37050	37985.37	9.42	0	-35781	38216	37632	36616	36032	35016	37925	36325	145	11100	500	28150	50	1	28329891	10737	22.82	0.89	12	0.81	1661.00	42487.00	47450	20240103	-20.13	27900	20230707	35.84	47450	-20.13	20240103	34350	10.33	20240416	47450	-20.13	20240103	27900	35.84	20230707	1.77	N	195940	500	144 억		2668057	N	N	177	N	00	N
52	20240422	140927	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37850	800	2	2.16	7021746600	184860	105.58	37300	38300	37250	48150	25950	37050	37984.13	9.42	0	-20063	38216	37632	36616	36032	35016	37925	36325	145	11100	500	28150	50	1	28329891	10723	22.79	0.89	12	0.65	1661.00	42487.00	47450	20240103	-20.23	27900	20230707	35.66	47450	-20.23	20240103	34350	10.19	20240416	47450	-20.23	20240103	27900	35.66	20230707	1.77	N	195940	500	144 억		2668057	N	N	177	N	00	N
53	20240422	130925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37950	900	2	2.43	6335065450	166718	95.22	37300	38300	37250	48150	25950	37050	37998.69	9.42	0	-7972	38216	37632	36616	36032	35016	37925	36325	145	11100	500	28150	50	1	28329891	10751	22.85	0.89	12	0.59	1661.00	42487.00	47450	20240103	-20.02	27900	20230707	36.02	47450	-20.02	20240103	34350	10.48	20240416	47450	-20.02	20240103	27900	36.02	20230707	1.77	N	195940	500	144 억		2668057	N	N	177	N	00	N
54	20240422	120924	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38050	1000	2	2.70	5593415100	147206	84.08	37300	38300	37250	48150	25950	37050	37997.20	9.42	0	3585	38216	37632	36616	36032	35016	37925	36325	145	11100	500	28150	50	1	28329891	10780	22.91	0.90	12	0.52	1661.00	42487.00	47450	20240103	-19.81	27900	20230707	36.38	47450	-19.81	20240103	34350	10.77	20240416	47450	-19.81	20240103	27900	36.38	20230707	1.77	N	195940	500	144 억		2668057	N	N	177	N	00	N
55	20240422	110925	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38100	1050	2	2.83	4779615850	125803	71.85	37300	38300	37250	48150	25950	37050	37992.86	9.42	0	12684	38216	37632	36616	36032	35016	37925	36325	145	11100	500	28150	50	1	28329891	10794	22.94	0.90	12	0.44	1661.00	42487.00	47450	20240103	-19.70	27900	20230707	36.56	47450	-19.70	20240103	34350	10.92	20240416	47450	-19.70	20240103	27900	36.56	20230707	1.77	N	195940	500	144 억		2668057	N	N	177	N	00	N
56	20240422	100926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	38100	1050	2	2.83	3095352600	81654	46.64	37300	38250	37250	48150	25950	37050	37908.16	9.42	0	20983	38216	37632	36616	36032	35016	37925	36325	145	11100	500	28150	50	1	28329891	10794	22.94	0.90	12	0.29	1661.00	42487.00	47450	20240103	-19.70	27900	20230707	36.56	47450	-19.70	20240103	34350	10.92	20240416	47450	-19.70	20240103	27900	36.56	20230707	1.77	N	195940	500	144 억		2668057	N	N	177	N	00	N
57	20240422	090926	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37250	200	2	0.54	545355150	14555	8.31	37300	37700	37250	48150	25950	37050	37468.58	9.42	0	-943	38216	37632	36616	36032	35016	37925	36325	145	11100	500	28150	50	1	28329891	10553	22.43	0.88	12	0.05	1661.00	42487.00	47450	20240103	-21.50	27900	20230707	33.51	47450	-21.50	20240103	34350	8.44	20240416	47450	-21.50	20240103	27900	33.51	20230707	1.77	N	195940	500	144 억		2668057	N	N	177	N	00	N
58	20240419	160844	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37050	550	2	1.51	6393213100	174928	102.23	36150	37200	35600	47450	25550	36500	36535.59	9.50	0	-17102	38166	37332	35866	35032	33566	37750	35450	145	10950	500	27740	50	1	28329891	10496	22.31	0.87	12	0.62	1661.00	42487.00	47450	20240103	-21.92	27900	20230707	32.80	47450	-21.92	20240103	34350	7.86	20240416	47450	-21.92	20240103	27900	32.80	20230707	1.77	N	195940	500	144 억		2691507	N	N	177	N	00	N
59	20240419	150851	55	60.00	KSQ150		제약	N	N	N	Y	60	N	37000	500	2	1.37	5765697250	157979	92.32	36150	37200	35600	47450	25550	36500	36496.61	9.50	0	-13517	38166	37332	35866	35032	33566	37750	35450	145	10950	500	27740	50	1	28329891	10482	22.28	0.87	12	0.56	1661.00	42487.00	47450	20240103	-22.02	27900	20230707	32.62	47450	-22.02	20240103	34350	7.71	20240416	47450	-22.02	20240103	27900	32.62	20230707	1.77	N	195940	500	144 억		2691507	N	N	9	N	00	N
60	20240419	140843	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36550	50	2	0.14	3923388800	108097	63.17	36150	36950	35600	47450	25550	36500	36295.07	9.50	0	-7532	38166	37332	35866	35032	33566	37750	35450	145	10950	500	27740	50	1	28329891	10355	22.00	0.86	12	0.38	1661.00	42487.00	47450	20240103	-22.97	27900	20230707	31.00	47450	-22.97	20240103	34350	6.40	20240416	47450	-22.97	20240103	27900	31.00	20230707	1.77	N	195940	500	144 억		2691507	N	N	9	N	00	N
61	20240419	130844	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36450	-50	5	-0.14	3215938700	88731	51.86	36150	36950	35600	47450	25550	36500	36243.69	9.50	0	-1414	38166	37332	35866	35032	33566	37750	35450	145	10950	500	27740	50	1	28329891	10326	21.94	0.86	12	0.31	1661.00	42487.00	47450	20240103	-23.18	27900	20230707	30.65	47450	-23.18	20240103	34350	6.11	20240416	47450	-23.18	20240103	27900	30.65	20230707	1.77	N	195940	500	144 억		2691507	N	N	9	N	00	N
62	20240419	120840	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36350	-150	5	-0.41	2797516700	77227	45.13	36150	36950	35600	47450	25550	36500	36224.59	9.50	0	2613	38166	37332	35866	35032	33566	37750	35450	145	10950	500	27740	50	1	28329891	10298	21.88	0.86	12	0.27	1661.00	42487.00	47450	20240103	-23.39	27900	20230707	30.29	47450	-23.39	20240103	34350	5.82	20240416	47450	-23.39	20240103	27900	30.29	20230707	1.77	N	195940	500	144 억		2691507	N	N	9	N	00	N
63	20240419	110852	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36150	-350	5	-0.96	2074212050	57200	33.43	36150	36950	35600	47450	25550	36500	36262.44	9.50	0	1045	38166	37332	35866	35032	33566	37750	35450	145	10950	500	27740	50	1	28329891	10241	21.76	0.85	12	0.20	1661.00	42487.00	47450	20240103	-23.81	27900	20230707	29.57	47450	-23.81	20240103	34350	5.24	20240416	47450	-23.81	20240103	27900	29.57	20230707	1.77	N	195940	500	144 억		2691507	N	N	9	N	00	N
64	20240419	100848	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36800	300	2	0.82	1316829150	36415	21.28	36150	36950	35600	47450	25550	36500	36161.71	9.50	0	-679	38166	37332	35866	35032	33566	37750	35450	145	10950	500	27740	50	1	28329891	10425	22.16	0.87	12	0.13	1661.00	42487.00	47450	20240103	-22.44	27900	20230707	31.90	47450	-22.44	20240103	34350	7.13	20240416	47450	-22.44	20240103	27900	31.90	20230707	1.77	N	195940	500	144 억		2691507	N	N	9	N	00	N
65	20240419	090839	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35850	-650	5	-1.78	185760800	5162	3.02	36150	36300	35800	47450	25550	36500	35986.11	9.50	0	-2365	38166	37332	35866	35032	33566	37750	35450	145	10950	500	27740	50	1	28329891	10156	21.58	0.84	12	0.02	1661.00	42487.00	47450	20240103	-24.45	27900	20230707	28.49	47450	-24.45	20240103	34350	4.37	20240416	47450	-24.45	20240103	27900	28.49	20230707	1.77	N	195940	500	144 억		2691507	N	N	9	N	00	N
66	20240418	160841	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36500	1950	2	5.64	6174297050	170870	205.05	34400	36700	34400	44900	24200	34550	36134.23	9.48	0	6687	35450	35000	34750	34300	34050	34875	34175	145	10350	500	26250	50	1	28329891	10340	21.97	0.86	12	0.60	1661.00	42487.00	47450	20240103	-23.08	27900	20230707	30.82	47450	-23.08	20240103	34350	6.26	20240416	47450	-23.08	20240103	27900	30.82	20230707	1.76	N	195940	500	144 억		2686649	N	N	9	N	00	N
67	20240418	150839	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36500	1950	2	5.64	5811117650	160932	193.12	34400	36700	34400	44900	24200	34550	36109.15	9.48	0	7397	35450	35000	34750	34300	34050	34875	34175	145	10350	500	26250	50	1	28329891	10340	21.97	0.86	12	0.57	1661.00	42487.00	47450	20240103	-23.08	27900	20230707	30.82	47450	-23.08	20240103	34350	6.26	20240416	47450	-23.08	20240103	27900	30.82	20230707	1.76	N	195940	500	144 억		2686649	N	N	98	N	00	N
68	20240418	140846	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36450	1900	2	5.50	4344958100	120804	144.97	34400	36500	34400	44900	24200	34550	35967.01	9.48	0	16346	35450	35000	34750	34300	34050	34875	34175	145	10350	500	26250	50	1	28329891	10326	21.94	0.86	12	0.43	1661.00	42487.00	47450	20240103	-23.18	27900	20230707	30.65	47450	-23.18	20240103	34350	6.11	20240416	47450	-23.18	20240103	27900	30.65	20230707	1.76	N	195940	500	144 억		2686649	N	N	98	N	00	N
69	20240418	130840	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36300	1750	2	5.07	3052309800	85257	102.31	34400	36350	34400	44900	24200	34550	35801.28	9.48	0	18970	35450	35000	34750	34300	34050	34875	34175	145	10350	500	26250	50	1	28329891	10284	21.85	0.85	12	0.30	1661.00	42487.00	47450	20240103	-23.50	27900	20230707	30.11	47450	-23.50	20240103	34350	5.68	20240416	47450	-23.50	20240103	27900	30.11	20230707	1.76	N	195940	500	144 억		2686649	N	N	98	N	00	N
70	20240418	120838	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36250	1700	2	4.92	2306071250	64688	77.63	34400	36250	34400	44900	24200	34550	35649.14	9.48	0	20480	35450	35000	34750	34300	34050	34875	34175	145	10350	500	26250	50	1	28329891	10270	21.82	0.85	12	0.23	1661.00	42487.00	47450	20240103	-23.60	27900	20230707	29.93	47450	-23.60	20240103	34350	5.53	20240416	47450	-23.60	20240103	27900	29.93	20230707	1.76	N	195940	500	144 억		2686649	N	N	98	N	00	N
71	20240418	110841	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35900	1350	2	3.91	1536948500	43401	52.08	34400	35950	34400	44900	24200	34550	35412.74	9.48	0	18374	35450	35000	34750	34300	34050	34875	34175	145	10350	500	26250	50	1	28329891	10170	21.61	0.84	12	0.15	1661.00	42487.00	47450	20240103	-24.34	27900	20230707	28.67	47450	-24.34	20240103	34350	4.51	20240416	47450	-24.34	20240103	27900	28.67	20230707	1.76	N	195940	500	144 억		2686649	N	N	98	N	00	N
72	20240418	100841	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34850	300	2	0.87	285978750	8232	9.88	34400	34950	34400	44900	24200	34550	34739.89	9.48	0	2911	35450	35000	34750	34300	34050	34875	34175	145	10350	500	26250	50	1	28329891	9873	20.98	0.82	12	0.03	1661.00	42487.00	47450	20240103	-26.55	27900	20230707	24.91	47450	-26.55	20240103	34350	1.46	20240416	47450	-26.55	20240103	27900	24.91	20230707	1.76	N	195940	500	144 억		2686649	N	N	98	N	00	N
73	20240418	090838	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34650	100	2	0.29	56286050	1632	1.96	34400	34700	34400	44900	24200	34550	34489.00	9.48	0	1195	35450	35000	34750	34300	34050	34875	34175	145	10350	500	26250	50	1	28329891	9816	20.86	0.82	12	0.01	1661.00	42487.00	47450	20240103	-26.98	27900	20230707	24.19	47450	-26.98	20240103	34350	0.87	20240416	47450	-26.98	20240103	27900	24.19	20230707	1.76	N	195940	500	144 억		2686649	N	N	98	N	00	N
74	20240417	160832	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34550	0	3	0.00	2882960450	83069	88.93	34600	35200	34500	44900	24200	34550	34705.77	9.42	0	8466	36483	35516	34933	33966	33383	35225	33675	145	10350	500	26250	50	1	28329891	9788	20.80	0.81	12	0.29	1661.00	42487.00	47450	20240103	-27.19	27900	20230707	23.84	47450	-27.19	20240103	34350	0.58	20240416	47450	-27.19	20240103	27900	23.84	20230707	1.78	N	195940	500	144 억		2669003	N	N	98	N	00	N
75	20240417	150846	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34500	-50	5	-0.14	2598532400	74840	80.12	34600	35200	34500	44900	24200	34550	34721.21	9.42	0	9256	36483	35516	34933	33966	33383	35225	33675	145	10350	500	26250	50	1	28329891	9774	20.77	0.81	12	0.26	1661.00	42487.00	47450	20240103	-27.29	27900	20230707	23.66	47450	-27.29	20240103	34350	0.44	20240416	47450	-27.29	20240103	27900	23.66	20230707	1.78	N	195940	500	144 억		2669003	N	N	37	N	00	N
76	20240417	140840	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34550	0	3	0.00	1961621350	56404	60.38	34600	35200	34550	44900	24200	34550	34778.12	9.42	0	5365	36483	35516	34933	33966	33383	35225	33675	145	10350	500	26250	50	1	28329891	9788	20.80	0.81	12	0.20	1661.00	42487.00	47450	20240103	-27.19	27900	20230707	23.84	47450	-27.19	20240103	34350	0.58	20240416	47450	-27.19	20240103	27900	23.84	20230707	1.78	N	195940	500	144 억		2669003	N	N	37	N	00	N
77	20240417	130841	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34700	150	2	0.43	1456741700	41840	44.79	34600	35200	34550	44900	24200	34550	34817.06	9.42	0	4214	36483	35516	34933	33966	33383	35225	33675	145	10350	500	26250	50	1	28329891	9830	20.89	0.82	12	0.15	1661.00	42487.00	47450	20240103	-26.87	27900	20230707	24.37	47450	-26.87	20240103	34350	1.02	20240416	47450	-26.87	20240103	27900	24.37	20230707	1.78	N	195940	500	144 억		2669003	N	N	37	N	00	N
78	20240417	120844	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34900	350	2	1.01	1230556000	35339	37.83	34600	35200	34550	44900	24200	34550	34821.59	9.42	0	2931	36483	35516	34933	33966	33383	35225	33675	145	10350	500	26250	50	1	28329891	9887	21.01	0.82	12	0.12	1661.00	42487.00	47450	20240103	-26.45	27900	20230707	25.09	47450	-26.45	20240103	34350	1.60	20240416	47450	-26.45	20240103	27900	25.09	20230707	1.78	N	195940	500	144 억		2669003	N	N	37	N	00	N
79	20240417	110845	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34800	250	2	0.72	950423550	27284	29.21	34600	35200	34550	44900	24200	34550	34834.63	9.42	0	48	36483	35516	34933	33966	33383	35225	33675	145	10350	500	26250	50	1	28329891	9859	20.95	0.82	12	0.10	1661.00	42487.00	47450	20240103	-26.66	27900	20230707	24.73	47450	-26.66	20240103	34350	1.31	20240416	47450	-26.66	20240103	27900	24.73	20230707	1.78	N	195940	500	144 억		2669003	N	N	37	N	00	N
80	20240417	100838	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35050	500	2	1.45	527797800	15156	16.23	34600	35200	34550	44900	24200	34550	34824.64	9.42	0	998	36483	35516	34933	33966	33383	35225	33675	145	10350	500	26250	50	1	28329891	9930	21.10	0.82	12	0.05	1661.00	42487.00	47450	20240103	-26.13	27900	20230707	25.63	47450	-26.13	20240103	34350	2.04	20240416	47450	-26.13	20240103	27900	25.63	20230707	1.78	N	195940	500	144 억		2669003	N	N	37	N	00	N
81	20240417	090835	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34550	0	3	0.00	36157350	1045	1.12	34600	34800	34550	44900	24200	34550	34601.12	9.42	0	-47	36483	35516	34933	33966	33383	35225	33675	145	10350	500	26250	50	1	28329891	9788	20.80	0.81	12	0.00	1661.00	42487.00	47450	20240103	-27.19	27900	20230707	23.84	47450	-27.19	20240103	34350	0.58	20240416	47450	-27.19	20240103	27900	23.84	20230707	1.78	N	195940	500	144 억		2669003	N	N	37	N	00	N
82	20240416	160840	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34550	-1400	5	-3.89	3219355750	92514	80.29	35600	35900	34350	46700	25200	35950	34798.96	9.44	0	3389	37050	36500	35600	35050	34150	36775	35325	145	10750	500	27320	50	1	28329891	9788	20.80	0.81	12	0.33	1661.00	42487.00	47450	20240103	-27.19	27900	20230707	23.84	47450	-27.19	20240103	34350	0.58	20240416	47450	-27.19	20240103	27900	23.84	20230707	1.79	N	195940	500	144 억		2673582	N	N	37	N	00	N
83	20240416	150839	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34550	-1400	5	-3.89	3063850150	88013	76.38	35600	35900	34350	46700	25200	35950	34810.92	9.44	0	2308	37050	36500	35600	35050	34150	36775	35325	145	10750	500	27320	50	1	28329891	9788	20.80	0.81	12	0.31	1661.00	42487.00	47450	20240103	-27.19	27900	20230707	23.84	47450	-27.19	20240103	34350	0.58	20240416	47450	-27.19	20240103	27900	23.84	20230707	1.79	N	195940	500	144 억		2673582	N	N	217	N	00	N
84	20240416	140839	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34450	-1500	5	-4.17	2499857500	71653	62.18	35600	35900	34450	46700	25200	35950	34887.91	9.44	0	-2657	37050	36500	35600	35050	34150	36775	35325	145	10750	500	27320	50	1	28329891	9760	20.74	0.81	12	0.25	1661.00	42487.00	47450	20240103	-27.40	27900	20230707	23.48	47450	-27.40	20240103	34450	0.00	20240416	47450	-27.40	20240103	27900	23.48	20230707	1.79	N	195940	500	144 억		2673582	N	N	217	N	00	N
85	20240416	130837	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34800	-1150	5	-3.20	1762354700	50342	43.69	35600	35900	34700	46700	25200	35950	35007.04	9.44	0	-2300	37050	36500	35600	35050	34150	36775	35325	145	10750	500	27320	50	1	28329891	9859	20.95	0.82	12	0.18	1661.00	42487.00	47450	20240103	-26.66	27900	20230707	24.73	47450	-26.66	20240103	34700	0.29	20240416	47450	-26.66	20240103	27900	24.73	20230707	1.79	N	195940	500	144 억		2673582	N	N	217	N	00	N
86	20240416	120839	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34750	-1200	5	-3.34	1547834750	44170	38.33	35600	35900	34750	46700	25200	35950	35042.01	9.44	0	-2433	37050	36500	35600	35050	34150	36775	35325	145	10750	500	27320	50	1	28329891	9845	20.92	0.82	12	0.16	1661.00	42487.00	47450	20240103	-26.77	27900	20230707	24.55	47450	-26.77	20240103	34700	0.14	20240415	47450	-26.77	20240103	27900	24.55	20230707	1.79	N	195940	500	144 억		2673582	N	N	217	N	00	N
87	20240416	110835	55	60.00	KSQ150		제약	N	N	N	Y	60	N	34900	-1050	5	-2.92	1085717550	30904	26.82	35600	35900	34900	46700	25200	35950	35131.09	9.44	0	-3350	37050	36500	35600	35050	34150	36775	35325	145	10750	500	27320	50	1	28329891	9887	21.01	0.82	12	0.11	1661.00	42487.00	47450	20240103	-26.45	27900	20230707	25.09	47450	-26.45	20240103	34700	0.58	20240415	47450	-26.45	20240103	27900	25.09	20230707	1.79	N	195940	500	144 억		2673582	N	N	217	N	00	N
88	20240416	100828	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35100	-850	5	-2.36	594579450	16872	14.64	35600	35900	35050	46700	25200	35950	35239.25	9.44	0	-1539	37050	36500	35600	35050	34150	36775	35325	145	10750	500	27320	50	1	28329891	9944	21.13	0.83	12	0.06	1661.00	42487.00	47450	20240103	-26.03	27900	20230707	25.81	47450	-26.03	20240103	34700	1.15	20240415	47450	-26.03	20240103	27900	25.81	20230707	1.79	N	195940	500	144 억		2673582	N	N	217	N	00	N
89	20240416	090828	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35250	-700	5	-1.95	124579900	3521	3.06	35600	35900	35200	46700	25200	35950	35376.76	9.44	0	-295	37050	36500	35600	35050	34150	36775	35325	145	10750	500	27320	50	1	28329891	9986	21.22	0.83	12	0.01	1661.00	42487.00	47450	20240103	-25.71	27900	20230707	26.34	47450	-25.71	20240103	34700	1.59	20240415	47450	-25.71	20240103	27900	26.34	20230707	1.79	N	195940	500	144 억		2673582	N	N	217	N	00	N
90	20240415	160826	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35950	800	2	2.28	4097583650	115020	119.55	35150	36150	34700	45650	24650	35150	35624.27	9.41	0	10299	36316	35732	35416	34832	34516	35575	34675	145	10500	500	26710	50	1	28329891	10185	21.64	0.85	12	0.41	1661.00	42487.00	47450	20240103	-24.24	27900	20230707	28.85	47450	-24.24	20240103	34700	3.60	20240415	47450	-24.24	20240103	27900	28.85	20230707	1.79	N	195940	500	144 억		2664896	N	N	217	N	00	N
91	20240415	150831	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36000	850	2	2.42	3845792300	108023	112.27	35150	36150	34700	45650	24650	35150	35601.61	9.41	0	12460	36316	35732	35416	34832	34516	35575	34675	145	10500	500	26710	50	1	28329891	10199	21.67	0.85	12	0.38	1661.00	42487.00	47450	20240103	-24.13	27900	20230707	29.03	47450	-24.13	20240103	34700	3.75	20240415	47450	-24.13	20240103	27900	29.03	20230707	1.79	N	195940	500	144 억		2664896	N	N	82	N	00	N
92	20240415	140823	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36000	850	2	2.42	3231462450	90910	94.49	35150	36150	34700	45650	24650	35150	35545.74	9.41	0	17868	36316	35732	35416	34832	34516	35575	34675	145	10500	500	26710	50	1	28329891	10199	21.67	0.85	12	0.32	1661.00	42487.00	47450	20240103	-24.13	27900	20230707	29.03	47450	-24.13	20240103	34700	3.75	20240415	47450	-24.13	20240103	27900	29.03	20230707	1.79	N	195940	500	144 억		2664896	N	N	82	N	00	N
93	20240415	130816	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35800	650	2	1.85	2508934450	70806	73.59	35150	35850	34700	45650	24650	35150	35433.93	9.41	0	15903	36316	35732	35416	34832	34516	35575	34675	145	10500	500	26710	50	1	28329891	10142	21.55	0.84	12	0.25	1661.00	42487.00	47450	20240103	-24.55	27900	20230707	28.32	47450	-24.55	20240103	34700	3.17	20240415	47450	-24.55	20240103	27900	28.32	20230707	1.79	N	195940	500	144 억		2664896	N	N	82	N	00	N
94	20240415	120830	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35750	600	2	1.71	1993886950	56410	58.63	35150	35750	34700	45650	24650	35150	35346.34	9.41	0	14135	36316	35732	35416	34832	34516	35575	34675	145	10500	500	26710	50	1	28329891	10128	21.52	0.84	12	0.20	1661.00	42487.00	47450	20240103	-24.66	27900	20230707	28.14	47450	-24.66	20240103	34700	3.03	20240415	47450	-24.66	20240103	27900	28.14	20230707	1.79	N	195940	500	144 억		2664896	N	N	82	N	00	N
95	20240415	110830	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35400	250	2	0.71	1474062000	41805	43.45	35150	35600	34700	45650	24650	35150	35260.43	9.41	0	8155	36316	35732	35416	34832	34516	35575	34675	145	10500	500	26710	50	1	28329891	10029	21.31	0.83	12	0.15	1661.00	42487.00	47450	20240103	-25.40	27900	20230707	26.88	47450	-25.40	20240103	34700	2.02	20240415	47450	-25.40	20240103	27900	26.88	20230707	1.79	N	195940	500	144 억		2664896	N	N	82	N	00	N
96	20240415	100824	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35400	250	2	0.71	1156543800	32825	34.12	35150	35600	34700	45650	24650	35150	35233.63	9.41	0	6371	36316	35732	35416	34832	34516	35575	34675	145	10500	500	26710	50	1	28329891	10029	21.31	0.83	12	0.12	1661.00	42487.00	47450	20240103	-25.40	27900	20230707	26.88	47450	-25.40	20240103	34700	2.02	20240415	47450	-25.40	20240103	27900	26.88	20230707	1.79	N	195940	500	144 억		2664896	N	N	82	N	00	N
97	20240415	090831	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35300	150	2	0.43	387012800	10972	11.40	35150	35600	35000	45650	24650	35150	35272.78	9.41	0	907	36316	35732	35416	34832	34516	35575	34675	145	10500	500	26710	50	1	28329891	10000	21.25	0.83	12	0.04	1661.00	42487.00	47450	20240103	-25.61	27900	20230707	26.52	47450	-25.61	20240103	35000	0.86	20240415	47450	-25.61	20240103	27900	26.52	20230707	1.79	N	195940	500	144 억		2664896	N	N	82	N	00	N
98	20240412	160824	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35150	-300	5	-0.85	3366721900	95375	111.56	35950	36000	35100	46050	24850	35450	35300.76	9.45	0	-17552	35816	35632	35316	35132	34816	35725	35225	145	10600	500	26940	50	1	28329891	9958	21.16	0.83	12	0.34	1661.00	42487.00	47450	20240103	-25.92	27900	20230707	25.99	47450	-25.92	20240103	35000	0.43	20240411	47450	-25.92	20240103	27900	25.99	20230707	1.80	N	195940	500	144 억		2675800	N	N	82	N	00	N
99	20240412	150827	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35250	-200	5	-0.56	3080224450	87231	102.03	35950	36000	35100	46050	24850	35450	35311.12	9.45	0	-19408	35816	35632	35316	35132	34816	35725	35225	145	10600	500	26940	50	1	28329891	9986	21.22	0.83	12	0.31	1661.00	42487.00	47450	20240103	-25.71	27900	20230707	26.34	47450	-25.71	20240103	35000	0.71	20240411	47450	-25.71	20240103	27900	26.34	20230707	1.80	N	195940	500	144 억		2675800	N	N	34	N	00	N
100	20240412	140822	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35150	-300	5	-0.85	2540979950	71919	84.12	35950	36000	35100	46050	24850	35450	35331.14	9.45	0	-21190	35816	35632	35316	35132	34816	35725	35225	145	10600	500	26940	50	1	28329891	9958	21.16	0.83	12	0.25	1661.00	42487.00	47450	20240103	-25.92	27900	20230707	25.99	47450	-25.92	20240103	35000	0.43	20240411	47450	-25.92	20240103	27900	25.99	20230707	1.80	N	195940	500	144 억		2675800	N	N	34	N	00	N
101	20240412	130814	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35200	-250	5	-0.71	2118839850	59925	70.09	35950	36000	35150	46050	24850	35450	35358.20	9.45	0	-21426	35816	35632	35316	35132	34816	35725	35225	145	10600	500	26940	50	1	28329891	9972	21.19	0.83	12	0.21	1661.00	42487.00	47450	20240103	-25.82	27900	20230707	26.16	47450	-25.82	20240103	35000	0.57	20240411	47450	-25.82	20240103	27900	26.16	20230707	1.80	N	195940	500	144 억		2675800	N	N	34	N	00	N
102	20240412	120821	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35150	-300	5	-0.85	1706524800	48234	56.42	35950	36000	35150	46050	24850	35450	35380.12	9.45	0	-19676	35816	35632	35316	35132	34816	35725	35225	145	10600	500	26940	50	1	28329891	9958	21.16	0.83	12	0.17	1661.00	42487.00	47450	20240103	-25.92	27900	20230707	25.99	47450	-25.92	20240103	35000	0.43	20240411	47450	-25.92	20240103	27900	25.99	20230707	1.80	N	195940	500	144 억		2675800	N	N	34	N	00	N
103	20240412	110818	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35450	0	3	0.00	1268817100	35818	41.89	35950	36000	35150	46050	24850	35450	35424.01	9.45	0	-15592	35816	35632	35316	35132	34816	35725	35225	145	10600	500	26940	50	1	28329891	10043	21.34	0.83	12	0.13	1661.00	42487.00	47450	20240103	-25.29	27900	20230707	27.06	47450	-25.29	20240103	35000	1.29	20240411	47450	-25.29	20240103	27900	27.06	20230707	1.80	N	195940	500	144 억		2675800	N	N	34	N	00	N
104	20240412	100819	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35300	-150	5	-0.42	755159700	21306	24.92	35950	36000	35150	46050	24850	35450	35443.52	9.45	0	-11002	35816	35632	35316	35132	34816	35725	35225	145	10600	500	26940	50	1	28329891	10000	21.25	0.83	12	0.08	1661.00	42487.00	47450	20240103	-25.61	27900	20230707	26.52	47450	-25.61	20240103	35000	0.86	20240411	47450	-25.61	20240103	27900	26.52	20230707	1.80	N	195940	500	144 억		2675800	N	N	34	N	00	N
105	20240412	090820	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35350	-100	5	-0.28	248765500	6968	8.15	35950	36000	35350	46050	24850	35450	35701.13	9.45	0	-3430	35816	35632	35316	35132	34816	35725	35225	145	10600	500	26940	50	1	28329891	10015	21.28	0.83	12	0.02	1661.00	42487.00	47450	20240103	-25.50	27900	20230707	26.70	47450	-25.50	20240103	35000	1.00	20240411	47450	-25.50	20240103	27900	26.70	20230707	1.80	N	195940	500	144 억		2675800	N	N	34	N	00	N
106	20240411	160814	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35450	-150	5	-0.42	3010311950	85133	134.60	35300	35500	35000	46250	24950	35600	35359.79	9.34	0	8591	36400	36000	35800	35400	35200	35900	35300	145	10650	500	27050	50	1	28329891	10043	21.34	0.83	12	0.30	1661.00	42487.00	47450	20240103	-25.29	27900	20230707	27.06	47450	-25.29	20240103	35000	1.29	20240411	47450	-25.29	20240103	27900	27.06	20230707	1.78	N	195940	500	144 억		2647045	N	N	34	N	00	N
107	20240411	150821	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35450	-150	5	-0.42	2581632650	73041	115.48	35300	35500	35000	46250	24950	35600	35344.98	9.34	0	7485	36400	36000	35800	35400	35200	35900	35300	145	10650	500	27050	50	1	28329891	10043	21.34	0.83	12	0.26	1661.00	42487.00	47450	20240103	-25.29	27900	20230707	27.06	47450	-25.29	20240103	35000	1.29	20240411	47450	-25.29	20240103	27900	27.06	20230707	1.78	N	195940	500	144 억		2647045	N	N	21	N	00	N
108	20240411	140817	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35450	-150	5	-0.42	1966314400	55667	88.01	35300	35500	35000	46250	24950	35600	35322.80	9.34	0	3776	36400	36000	35800	35400	35200	35900	35300	145	10650	500	27050	50	1	28329891	10043	21.34	0.83	12	0.20	1661.00	42487.00	47450	20240103	-25.29	27900	20230707	27.06	47450	-25.29	20240103	35000	1.29	20240411	47450	-25.29	20240103	27900	27.06	20230707	1.78	N	195940	500	144 억		2647045	N	N	21	N	00	N
109	20240411	130808	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35350	-250	5	-0.70	1614283750	45733	72.31	35300	35500	35000	46250	24950	35600	35298.01	9.34	0	602	36400	36000	35800	35400	35200	35900	35300	145	10650	500	27050	50	1	28329891	10015	21.28	0.83	12	0.16	1661.00	42487.00	47450	20240103	-25.50	27900	20230707	26.70	47450	-25.50	20240103	35000	1.00	20240411	47450	-25.50	20240103	27900	26.70	20230707	1.78	N	195940	500	144 억		2647045	N	N	21	N	00	N
110	20240411	120818	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35350	-250	5	-0.70	1354964650	38391	60.70	35300	35500	35000	46250	24950	35600	35293.81	9.34	0	-48	36400	36000	35800	35400	35200	35900	35300	145	10650	500	27050	50	1	28329891	10015	21.28	0.83	12	0.14	1661.00	42487.00	47450	20240103	-25.50	27900	20230707	26.70	47450	-25.50	20240103	35000	1.00	20240411	47450	-25.50	20240103	27900	26.70	20230707	1.78	N	195940	500	144 억		2647045	N	N	21	N	00	N
111	20240411	110812	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35400	-200	5	-0.56	1126165400	31925	50.48	35300	35500	35000	46250	24950	35600	35275.35	9.34	0	49	36400	36000	35800	35400	35200	35900	35300	145	10650	500	27050	50	1	28329891	10029	21.31	0.83	12	0.11	1661.00	42487.00	47450	20240103	-25.40	27900	20230707	26.88	47450	-25.40	20240103	35000	1.14	20240411	47450	-25.40	20240103	27900	26.88	20230707	1.78	N	195940	500	144 억		2647045	N	N	21	N	00	N
112	20240411	100818	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35300	-300	5	-0.84	841359500	23873	37.75	35300	35500	35000	46250	24950	35600	35243.14	9.34	0	-27	36400	36000	35800	35400	35200	35900	35300	145	10650	500	27050	50	1	28329891	10000	21.25	0.83	12	0.08	1661.00	42487.00	47450	20240103	-25.61	27900	20230707	26.52	47450	-25.61	20240103	35000	0.86	20240411	47450	-25.61	20240103	27900	26.52	20230707	1.78	N	195940	500	144 억		2647045	N	N	21	N	00	N
113	20240411	090816	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35300	-300	5	-0.84	194612000	5511	8.71	35300	35500	35200	46250	24950	35600	35313.37	9.34	0	-274	36400	36000	35800	35400	35200	35900	35300	145	10650	500	27050	50	1	28329891	10000	21.25	0.83	12	0.02	1661.00	42487.00	47450	20240103	-25.61	27900	20230707	26.52	47450	-25.61	20240103	35200	0.28	20240411	47450	-25.61	20240103	27900	26.52	20230707	1.78	N	195940	500	144 억		2647045	N	N	21	N	00	N
114	20240409	160802	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35600	-300	5	-0.84	2219999700	62005	46.62	35900	36200	35600	46650	25150	35900	35804.86	9.36	0	-2850	37166	36532	36066	35432	34966	36300	35200	145	10750	500	27280	50	1	28329891	10085	21.43	0.84	12	0.22	1661.00	42487.00	47450	20240103	-24.97	27900	20230707	27.60	47450	-24.97	20240103	35600	0.00	20240409	47450	-24.97	20240103	27900	27.60	20230707	1.77	N	195940	500	144 억		2651350	N	N	21	N	00	N
115	20240409	150808	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35650	-250	5	-0.70	2061705950	57563	43.28	35900	36200	35600	46650	25150	35900	35816.50	9.36	0	-3210	37166	36532	36066	35432	34966	36300	35200	145	10750	500	27280	50	1	28329891	10100	21.46	0.84	12	0.20	1661.00	42487.00	47450	20240103	-24.87	27900	20230707	27.78	47450	-24.87	20240103	35600	0.14	20240409	47450	-24.87	20240103	27900	27.78	20230707	1.77	N	195940	500	144 억		2651350	N	N	2135	N	00	N
116	20240409	140812	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35750	-150	5	-0.42	1578307200	44013	33.09	35900	36200	35700	46650	25150	35900	35860.01	9.36	0	-2717	37166	36532	36066	35432	34966	36300	35200	145	10750	500	27280	50	1	28329891	10128	21.52	0.84	12	0.16	1661.00	42487.00	47450	20240103	-24.66	27900	20230707	28.14	47450	-24.66	20240103	35600	0.42	20240408	47450	-24.66	20240103	27900	28.14	20230707	1.77	N	195940	500	144 억		2651350	N	N	2135	N	00	N
117	20240409	130806	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35800	-100	5	-0.28	1271949450	35444	26.65	35900	36200	35700	46650	25150	35900	35886.17	9.36	0	-2098	37166	36532	36066	35432	34966	36300	35200	145	10750	500	27280	50	1	28329891	10142	21.55	0.84	12	0.13	1661.00	42487.00	47450	20240103	-24.55	27900	20230707	28.32	47450	-24.55	20240103	35600	0.56	20240408	47450	-24.55	20240103	27900	28.32	20230707	1.77	N	195940	500	144 억		2651350	N	N	2135	N	00	N
118	20240409	120808	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35800	-100	5	-0.28	1125541300	31356	23.58	35900	36200	35700	46650	25150	35900	35895.56	9.36	0	-2655	37166	36532	36066	35432	34966	36300	35200	145	10750	500	27280	50	1	28329891	10142	21.55	0.84	12	0.11	1661.00	42487.00	47450	20240103	-24.55	27900	20230707	28.32	47450	-24.55	20240103	35600	0.56	20240408	47450	-24.55	20240103	27900	28.32	20230707	1.77	N	195940	500	144 억		2651350	N	N	2135	N	00	N
119	20240409	110807	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35800	-100	5	-0.28	960853900	26757	20.12	35900	36200	35700	46650	25150	35900	35910.38	9.36	0	-2726	37166	36532	36066	35432	34966	36300	35200	145	10750	500	27280	50	1	28329891	10142	21.55	0.84	12	0.09	1661.00	42487.00	47450	20240103	-24.55	27900	20230707	28.32	47450	-24.55	20240103	35600	0.56	20240408	47450	-24.55	20240103	27900	28.32	20230707	1.77	N	195940	500	144 억		2651350	N	N	2135	N	00	N
120	20240409	100801	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35750	-150	5	-0.42	666244700	18519	13.92	35900	36200	35750	46650	25150	35900	35976.32	9.36	0	-3047	37166	36532	36066	35432	34966	36300	35200	145	10750	500	27280	50	1	28329891	10128	21.52	0.84	12	0.07	1661.00	42487.00	47450	20240103	-24.66	27900	20230707	28.14	47450	-24.66	20240103	35600	0.42	20240408	47450	-24.66	20240103	27900	28.14	20230707	1.77	N	195940	500	144 억		2651350	N	N	2135	N	00	N
121	20240409	090817	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35900	0	3	0.00	84071050	2344	1.76	35900	36000	35800	46650	25150	35900	35866.35	9.36	0	-727	37166	36532	36066	35432	34966	36300	35200	145	10750	500	27280	50	1	28329891	10170	21.61	0.84	12	0.01	1661.00	42487.00	47450	20240103	-24.34	27900	20230707	28.67	47450	-24.34	20240103	35600	0.84	20240408	47450	-24.34	20240103	27900	28.67	20230707	1.77	N	195940	500	144 억		2651350	N	N	2135	N	00	N
122	20240408	160800	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35900	-850	5	-2.31	4767051550	132666	161.96	36700	36700	35600	47750	25750	36750	35932.79	9.34	0	4841	37183	36966	36733	36516	36283	36850	36400	145	11000	500	27930	50	1	28329891	10170	21.61	0.84	12	0.47	1661.00	42487.00	47450	20240103	-24.34	27900	20230707	28.67	47450	-24.34	20240103	35600	0.84	20240408	47450	-24.34	20240103	27900	28.67	20230707	1.75	N	195940	500	144 억		2645801	N	N	2135	N	00	N
123	20240408	150807	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35850	-900	5	-2.45	4606302500	128185	156.49	36700	36700	35600	47750	25750	36750	35934.80	9.34	0	3229	37183	36966	36733	36516	36283	36850	36400	145	11000	500	27930	50	1	28329891	10156	21.58	0.84	12	0.45	1661.00	42487.00	47450	20240103	-24.45	27900	20230707	28.49	47450	-24.45	20240103	35600	0.70	20240408	47450	-24.45	20240103	27900	28.49	20230707	1.75	N	195940	500	144 억		2645801	N	N	1168	N	00	N
124	20240408	140807	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35950	-800	5	-2.18	4095609000	113940	139.10	36700	36700	35600	47750	25750	36750	35945.31	9.34	0	-1407	37183	36966	36733	36516	36283	36850	36400	145	11000	500	27930	50	1	28329891	10185	21.64	0.85	12	0.40	1661.00	42487.00	47450	20240103	-24.24	27900	20230707	28.85	47450	-24.24	20240103	35600	0.98	20240408	47450	-24.24	20240103	27900	28.85	20230707	1.75	N	195940	500	144 억		2645801	N	N	1168	N	00	N
125	20240408	130802	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35750	-1000	5	-2.72	3555081250	98864	120.69	36700	36700	35600	47750	25750	36750	35959.31	9.34	0	-8525	37183	36966	36733	36516	36283	36850	36400	145	11000	500	27930	50	1	28329891	10128	21.52	0.84	12	0.35	1661.00	42487.00	47450	20240103	-24.66	27900	20230707	28.14	47450	-24.66	20240103	35600	0.42	20240408	47450	-24.66	20240103	27900	28.14	20230707	1.75	N	195940	500	144 억		2645801	N	N	1168	N	00	N
126	20240408	120808	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35650	-1100	5	-2.99	3088400650	85805	104.75	36700	36700	35600	47750	25750	36750	35993.25	9.34	0	-12763	37183	36966	36733	36516	36283	36850	36400	145	11000	500	27930	50	1	28329891	10100	21.46	0.84	12	0.30	1661.00	42487.00	47450	20240103	-24.87	27900	20230707	27.78	47450	-24.87	20240103	35600	0.14	20240408	47450	-24.87	20240103	27900	27.78	20230707	1.75	N	195940	500	144 억		2645801	N	N	1168	N	00	N
127	20240408	110809	55	60.00	KSQ150		제약	N	N	N	Y	60	N	35750	-1000	5	-2.72	2457748600	68132	83.18	36700	36700	35650	47750	25750	36750	36073.34	9.34	0	-12877	37183	36966	36733	36516	36283	36850	36400	145	11000	500	27930	50	1	28329891	10128	21.52	0.84	12	0.24	1661.00	42487.00	47450	20240103	-24.66	27900	20230707	28.14	47450	-24.66	20240103	35650	0.28	20240408	47450	-24.66	20240103	27900	28.14	20230707	1.75	N	195940	500	144 억		2645801	N	N	1168	N	00	N
128	20240408	100758	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36150	-600	5	-1.63	1008565350	27786	33.92	36700	36700	36100	47750	25750	36750	36297.61	9.34	0	-10802	37183	36966	36733	36516	36283	36850	36400	145	11000	500	27930	50	1	28329891	10241	21.76	0.85	12	0.10	1661.00	42487.00	47450	20240103	-23.81	27900	20230707	29.57	47450	-23.81	20240103	35700	1.26	20240313	47450	-23.81	20240103	27900	29.57	20230707	1.75	N	195940	500	144 억		2645801	N	N	1168	N	00	N
129	20240408	090807	55	60.00	KSQ150		제약	N	N	N	Y	60	N	36250	-500	5	-1.36	291038950	7967	9.73	36700	36700	36250	47750	25750	36750	36530.56	9.34	0	-5068	37183	36966	36733	36516	36283	36850	36400	145	11000	500	27930	50	1	28329891	10270	21.82	0.85	12	0.03	1661.00	42487.00	47450	20240103	-23.60	27900	20230707	29.93	47450	-23.60	20240103	35700	1.54	20240313	47450	-23.60	20240103	27900	29.93	20230707	1.75	N	195940	500	144 억		2645801	N	N	1168	N	00	N
130	20240405	160805	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36750	-300	5	-0.81	2999397750	81813	129.52	36800	36950	36500	48150	25950	37050	36661.53	9.26	0	18635	37983	37516	37233	36766	36483	37375	36625	145	11100	500	28150	50	1	28329891	10411	22.13	0.86	12	0.29	1661.00	42487.00	47450	20240103	-22.55	27900	20230707	31.72	47450	-22.55	20240103	35700	2.94	20240313	47450	-22.55	20240103	27900	31.72	20230707	1.77	N	195940	500	144 억		2623032	N	N	1168	N	00	N
131	20240405	150801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36650	-400	5	-1.08	2787593300	76028	120.36	36800	36950	36500	48150	25950	37050	36665.32	9.26	0	17093	37983	37516	37233	36766	36483	37375	36625	145	11100	500	28150	50	1	28329891	10383	22.07	0.86	12	0.27	1661.00	42487.00	47450	20240103	-22.76	27900	20230707	31.36	47450	-22.76	20240103	35700	2.66	20240313	47450	-22.76	20240103	27900	31.36	20230707	1.77	N	195940	500	144 억		2623032	N	N	246	N	00	N
132	20240405	140801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36650	-400	5	-1.08	2289673750	62421	98.82	36800	36950	36500	48150	25950	37050	36681.11	9.26	0	14362	37983	37516	37233	36766	36483	37375	36625	145	11100	500	28150	50	1	28329891	10383	22.07	0.86	12	0.22	1661.00	42487.00	47450	20240103	-22.76	27900	20230707	31.36	47450	-22.76	20240103	35700	2.66	20240313	47450	-22.76	20240103	27900	31.36	20230707	1.77	N	195940	500	144 억		2623032	N	N	246	N	00	N
133	20240405	130759	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36700	-350	5	-0.94	1776853250	48426	76.66	36800	36950	36500	48150	25950	37050	36692.09	9.26	0	10396	37983	37516	37233	36766	36483	37375	36625	145	11100	500	28150	50	1	28329891	10397	22.10	0.86	12	0.17	1661.00	42487.00	47450	20240103	-22.66	27900	20230707	31.54	47450	-22.66	20240103	35700	2.80	20240313	47450	-22.66	20240103	27900	31.54	20230707	1.77	N	195940	500	144 억		2623032	N	N	246	N	00	N
134	20240405	120759	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36750	-300	5	-0.81	1537869950	41910	66.35	36800	36950	36500	48150	25950	37050	36694.53	9.26	0	8958	37983	37516	37233	36766	36483	37375	36625	145	11100	500	28150	50	1	28329891	10411	22.13	0.86	12	0.15	1661.00	42487.00	47450	20240103	-22.55	27900	20230707	31.72	47450	-22.55	20240103	35700	2.94	20240313	47450	-22.55	20240103	27900	31.72	20230707	1.77	N	195940	500	144 억		2623032	N	N	246	N	00	N
135	20240405	110805	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36700	-350	5	-0.94	1210478900	32992	52.23	36800	36950	36500	48150	25950	37050	36690.01	9.26	0	5818	37983	37516	37233	36766	36483	37375	36625	145	11100	500	28150	50	1	28329891	10397	22.10	0.86	12	0.12	1661.00	42487.00	47450	20240103	-22.66	27900	20230707	31.54	47450	-22.66	20240103	35700	2.80	20240313	47450	-22.66	20240103	27900	31.54	20230707	1.77	N	195940	500	144 억		2623032	N	N	246	N	00	N
136	20240405	100657	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36700	-350	5	-0.94	696199150	18959	30.01	36800	36950	36500	48150	25950	37050	36721.20	9.26	0	2248	37983	37516	37233	36766	36483	37375	36625	145	11100	500	28150	50	1	28329891	10397	22.10	0.86	12	0.07	1661.00	42487.00	47450	20240103	-22.66	27900	20230707	31.54	47450	-22.66	20240103	35700	2.80	20240313	47450	-22.66	20240103	27900	31.54	20230707	1.77	N	195940	500	144 억		2623032	N	N	246	N	00	N
137	20240405	090751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36700	-350	5	-0.94	260005600	7082	11.21	36800	36950	36500	48150	25950	37050	36713.30	9.26	0	1196	37983	37516	37233	36766	36483	37375	36625	145	11100	500	28150	50	1	28329891	10397	22.10	0.86	12	0.02	1661.00	42487.00	47450	20240103	-22.66	27900	20230707	31.54	47450	-22.66	20240103	35700	2.80	20240313	47450	-22.66	20240103	27900	31.54	20230707	1.77	N	195940	500	144 억		2623032	N	N	246	N	00	N
138	20240404	160750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37050	-250	5	-0.67	2320636350	62485	71.08	37700	37700	36950	48450	26150	37300	37139.24	9.25	0	61	38200	37750	37250	36800	36300	37775	36825	145	11150	500	28340	50	1	28329891	10496	22.31	0.87	12	0.22	1661.00	42487.00	47450	20240103	-21.92	27900	20230707	32.80	47450	-21.92	20240103	35700	3.78	20240313	47450	-21.92	20240103	27900	32.80	20230707	1.77	N	195940	500	144 억		2619834	N	N	246	N	00	N
139	20240404	150747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37050	-250	5	-0.67	2223568750	59866	68.10	37700	37700	36950	48450	26150	37300	37142.43	9.25	0	776	38200	37750	37250	36800	36300	37775	36825	145	11150	500	28340	50	1	28329891	10496	22.31	0.87	12	0.21	1661.00	42487.00	47450	20240103	-21.92	27900	20230707	32.80	47450	-21.92	20240103	35700	3.78	20240313	47450	-21.92	20240103	27900	32.80	20230707	1.77	N	195940	500	144 억		2619834	N	N	887	N	00	N
140	20240404	140751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37050	-250	5	-0.67	1758417400	47308	53.81	37700	37700	36950	48450	26150	37300	37169.56	9.25	0	3697	38200	37750	37250	36800	36300	37775	36825	145	11150	500	28340	50	1	28329891	10496	22.31	0.87	12	0.17	1661.00	42487.00	47450	20240103	-21.92	27900	20230707	32.80	47450	-21.92	20240103	35700	3.78	20240313	47450	-21.92	20240103	27900	32.80	20230707	1.77	N	195940	500	144 억		2619834	N	N	887	N	00	N
141	20240404	130742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37100	-200	5	-0.54	1509570300	40598	46.18	37700	37700	36950	48450	26150	37300	37183.37	9.25	0	-368	38200	37750	37250	36800	36300	37775	36825	145	11150	500	28340	50	1	28329891	10510	22.34	0.87	12	0.14	1661.00	42487.00	47450	20240103	-21.81	27900	20230707	32.97	47450	-21.81	20240103	35700	3.92	20240313	47450	-21.81	20240103	27900	32.97	20230707	1.77	N	195940	500	144 억		2619834	N	N	887	N	00	N
142	20240404	120748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37200	-100	5	-0.27	1134136400	30462	34.65	37700	37700	37000	48450	26150	37300	37231.19	9.25	0	-533	38200	37750	37250	36800	36300	37775	36825	145	11150	500	28340	50	1	28329891	10539	22.40	0.88	12	0.11	1661.00	42487.00	47450	20240103	-21.60	27900	20230707	33.33	47450	-21.60	20240103	35700	4.20	20240313	47450	-21.60	20240103	27900	33.33	20230707	1.77	N	195940	500	144 억		2619834	N	N	887	N	00	N
143	20240404	110750	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37150	-150	5	-0.40	862733800	23155	26.34	37700	37700	37050	48450	26150	37300	37259.07	9.25	0	-2683	38200	37750	37250	36800	36300	37775	36825	145	11150	500	28340	50	1	28329891	10525	22.37	0.87	12	0.08	1661.00	42487.00	47450	20240103	-21.71	27900	20230707	33.15	47450	-21.71	20240103	35700	4.06	20240313	47450	-21.71	20240103	27900	33.15	20230707	1.77	N	195940	500	144 억		2619834	N	N	887	N	00	N
144	20240404	100749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37250	-50	5	-0.13	466366700	12478	14.19	37700	37700	37100	48450	26150	37300	37375.12	9.25	0	-1204	38200	37750	37250	36800	36300	37775	36825	145	11150	500	28340	50	1	28329891	10553	22.43	0.88	12	0.04	1661.00	42487.00	47450	20240103	-21.50	27900	20230707	33.51	47450	-21.50	20240103	35700	4.34	20240313	47450	-21.50	20240103	27900	33.51	20230707	1.77	N	195940	500	144 억		2619834	N	N	887	N	00	N
145	20240404	090749	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37450	150	2	0.40	93300250	2491	2.83	37700	37700	37150	48450	26150	37300	37454.94	9.25	0	-248	38200	37750	37250	36800	36300	37775	36825	145	11150	500	28340	50	1	28329891	10610	22.55	0.88	12	0.01	1661.00	42487.00	47450	20240103	-21.07	27900	20230707	34.23	47450	-21.07	20240103	35700	4.90	20240313	47450	-21.07	20240103	27900	34.23	20230707	1.77	N	195940	500	144 억		2619834	N	N	887	N	00	N
146	20240403	160747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37300	-50	5	-0.13	3258397350	87408	96.18	37300	37700	36750	48550	26150	37350	37278.00	9.21	0	5082	38216	37782	37316	36882	36416	37550	36650	145	11200	500	28380	50	1	28329891	10567	22.46	0.88	12	0.31	1661.00	42487.00	47450	20240103	-21.39	27900	20230707	33.69	47450	-21.39	20240103	35700	4.48	20240313	47450	-21.39	20240103	27900	33.69	20230707	1.77	N	195940	500	144 억		2609613	N	N	880	N	00	N
147	20240403	150747	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37350	0	3	0.00	3077174900	82550	90.84	37300	37700	36750	48550	26150	37350	37276.50	9.21	0	4726	38216	37782	37316	36882	36416	37550	36650	145	11200	500	28380	50	1	28329891	10581	22.49	0.88	12	0.29	1661.00	42487.00	47450	20240103	-21.29	27900	20230707	33.87	47450	-21.29	20240103	35700	4.62	20240313	47450	-21.29	20240103	27900	33.87	20230707	1.77	N	195940	500	144 억		2609613	N	N	928	N	00	N
148	20240403	140740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37600	250	2	0.67	2597173650	69730	76.73	37300	37700	36750	48550	26150	37350	37246.14	9.21	0	8041	38216	37782	37316	36882	36416	37550	36650	145	11200	500	28380	50	1	28329891	10652	22.64	0.88	12	0.25	1661.00	42487.00	47450	20240103	-20.76	27900	20230707	34.77	47450	-20.76	20240103	35700	5.32	20240313	47450	-20.76	20240103	27900	34.77	20230707	1.77	N	195940	500	144 억		2609613	N	N	928	N	00	N
149	20240403	130740	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37550	200	2	0.54	2167239100	58285	64.14	37300	37600	36750	48550	26150	37350	37183.48	9.21	0	9638	38216	37782	37316	36882	36416	37550	36650	145	11200	500	28380	50	1	28329891	10638	22.61	0.88	12	0.21	1661.00	42487.00	47450	20240103	-20.86	27900	20230707	34.59	47450	-20.86	20240103	35700	5.18	20240313	47450	-20.86	20240103	27900	34.59	20230707	1.77	N	195940	500	144 억		2609613	N	N	928	N	00	N
150	20240403	120739	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37550	200	2	0.54	1857714650	50032	55.06	37300	37600	36750	48550	26150	37350	37130.53	9.21	0	9919	38216	37782	37316	36882	36416	37550	36650	145	11200	500	28380	50	1	28329891	10638	22.61	0.88	12	0.18	1661.00	42487.00	47450	20240103	-20.86	27900	20230707	34.59	47450	-20.86	20240103	35700	5.18	20240313	47450	-20.86	20240103	27900	34.59	20230707	1.77	N	195940	500	144 억		2609613	N	N	928	N	00	N
151	20240403	110743	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37350	0	3	0.00	1477306000	39875	43.88	37300	37400	36750	48550	26150	37350	37048.42	9.21	0	9695	38216	37782	37316	36882	36416	37550	36650	145	11200	500	28380	50	1	28329891	10581	22.49	0.88	12	0.14	1661.00	42487.00	47450	20240103	-21.29	27900	20230707	33.87	47450	-21.29	20240103	35700	4.62	20240313	47450	-21.29	20240103	27900	33.87	20230707	1.77	N	195940	500	144 억		2609613	N	N	928	N	00	N
152	20240403	100742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37200	-150	5	-0.40	956448950	25893	28.49	37300	37300	36750	48550	26150	37350	36938.50	9.21	0	4924	38216	37782	37316	36882	36416	37550	36650	145	11200	500	28380	50	1	28329891	10539	22.40	0.88	12	0.09	1661.00	42487.00	47450	20240103	-21.60	27900	20230707	33.33	47450	-21.60	20240103	35700	4.20	20240313	47450	-21.60	20240103	27900	33.33	20230707	1.77	N	195940	500	144 억		2609613	N	N	928	N	00	N
153	20240403	090744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36900	-450	5	-1.20	152797800	4125	4.54	37300	37300	36850	48550	26150	37350	37041.82	9.21	0	-452	38216	37782	37316	36882	36416	37550	36650	145	11200	500	28380	50	1	28329891	10454	22.22	0.87	12	0.01	1661.00	42487.00	47450	20240103	-22.23	27900	20230707	32.26	47450	-22.23	20240103	35700	3.36	20240313	47450	-22.23	20240103	27900	32.26	20230707	1.77	N	195940	500	144 억		2609613	N	N	928	N	00	N
154	20240402	160731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37350	-300	5	-0.80	3369612850	90708	65.48	37700	37750	36850	48900	26400	37650	37147.78	9.21	0	-20274	38983	38316	37683	37016	36383	38650	37350	145	11250	500	28610	50	1	28329891	10581	22.49	0.88	12	0.32	1661.00	42487.00	47450	20240103	-21.29	27900	20230707	33.87	47450	-21.29	20240103	35700	4.62	20240313	47450	-21.29	20240103	27900	33.87	20230707	1.72	N	195940	500	144 억		2608688	N	N	928	N	00	N
155	20240402	150738	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37200	-450	5	-1.20	3249215850	87480	63.15	37700	37750	36850	48900	26400	37650	37142.39	9.21	0	-18620	38983	38316	37683	37016	36383	38650	37350	145	11250	500	28610	50	1	28329891	10539	22.40	0.88	12	0.31	1661.00	42487.00	47450	20240103	-21.60	27900	20230707	33.33	47450	-21.60	20240103	35700	4.20	20240313	47450	-21.60	20240103	27900	33.33	20230707	1.72	N	195940	500	144 억		2608688	N	N	129	N	00	N
156	20240402	140742	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37350	-300	5	-0.80	2837512850	76438	55.18	37700	37750	36850	48900	26400	37650	37121.76	9.21	0	-14348	38983	38316	37683	37016	36383	38650	37350	145	11250	500	28610	50	1	28329891	10581	22.49	0.88	12	0.27	1661.00	42487.00	47450	20240103	-21.29	27900	20230707	33.87	47450	-21.29	20240103	35700	4.62	20240313	47450	-21.29	20240103	27900	33.87	20230707	1.72	N	195940	500	144 억		2608688	N	N	129	N	00	N
157	20240402	130730	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37150	-500	5	-1.33	2397867850	64632	46.65	37700	37750	36850	48900	26400	37650	37100.32	9.21	0	-14497	38983	38316	37683	37016	36383	38650	37350	145	11250	500	28610	50	1	28329891	10525	22.37	0.87	12	0.23	1661.00	42487.00	47450	20240103	-21.71	27900	20230707	33.15	47450	-21.71	20240103	35700	4.06	20240313	47450	-21.71	20240103	27900	33.15	20230707	1.72	N	195940	500	144 억		2608688	N	N	129	N	00	N
158	20240402	120727	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37150	-500	5	-1.33	2179247050	58750	42.41	37700	37750	36850	48900	26400	37650	37093.57	9.21	0	-14419	38983	38316	37683	37016	36383	38650	37350	145	11250	500	28610	50	1	28329891	10525	22.37	0.87	12	0.21	1661.00	42487.00	47450	20240103	-21.71	27900	20230707	33.15	47450	-21.71	20240103	35700	4.06	20240313	47450	-21.71	20240103	27900	33.15	20230707	1.72	N	195940	500	144 억		2608688	N	N	129	N	00	N
159	20240402	110731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37150	-500	5	-1.33	1839781550	49618	35.82	37700	37750	36850	48900	26400	37650	37078.91	9.21	0	-16485	38983	38316	37683	37016	36383	38650	37350	145	11250	500	28610	50	1	28329891	10525	22.37	0.87	12	0.18	1661.00	42487.00	47450	20240103	-21.71	27900	20230707	33.15	47450	-21.71	20240103	35700	4.06	20240313	47450	-21.71	20240103	27900	33.15	20230707	1.72	N	195940	500	144 억		2608688	N	N	129	N	00	N
160	20240402	100733	55	40.00	KSQ150		제약	N	N	N	Y	40	N	36900	-750	5	-1.99	1131030250	30407	21.95	37700	37750	36900	48900	26400	37650	37196.38	9.21	0	-16956	38983	38316	37683	37016	36383	38650	37350	145	11250	500	28610	50	1	28329891	10454	22.22	0.87	12	0.11	1661.00	42487.00	47450	20240103	-22.23	27900	20230707	32.26	47450	-22.23	20240103	35700	3.36	20240313	47450	-22.23	20240103	27900	32.26	20230707	1.72	N	195940	500	144 억		2608688	N	N	129	N	00	N
161	20240402	090731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37400	-250	5	-0.66	140816650	3747	2.70	37700	37750	37400	48900	26400	37650	37581.17	9.21	0	-2691	38983	38316	37683	37016	36383	38650	37350	145	11250	500	28610	50	1	28329891	10595	22.52	0.88	12	0.01	1661.00	42487.00	47450	20240103	-21.18	27900	20230707	34.05	47450	-21.18	20240103	35700	4.76	20240313	47450	-21.18	20240103	27900	34.05	20230707	1.72	N	195940	500	144 억		2608688	N	N	129	N	00	N
162	20240401	160730	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37650	600	2	1.62	5229370600	138320	90.15	37050	38350	37050	48150	25950	37050	37806.42	9.08	0	1213	38450	37750	37350	36650	36250	37550	36450	145	11100	500	28150	50	1	28329891	10666	22.67	0.89	12	0.49	1661.00	42487.00	47450	20240103	-20.65	27900	20230707	34.95	47450	-20.65	20240103	35700	5.46	20240313	47450	-20.65	20240103	27900	34.95	20230707	1.74	N	195940	500	144 억		2573618	N	N	129	N	00	N
163	20240401	150731	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37750	700	2	1.89	5117547050	135357	88.22	37050	38350	37050	48150	25950	37050	37807.78	9.08	0	2095	38450	37750	37350	36650	36250	37550	36450	145	11100	500	28150	50	1	28329891	10695	22.73	0.89	12	0.48	1661.00	42487.00	47450	20240103	-20.44	27900	20230707	35.30	47450	-20.44	20240103	35700	5.74	20240313	47450	-20.44	20240103	27900	35.30	20230707	1.74	N	195940	500	144 억		2573618	N	N	197	N	00	N
164	20240401	140726	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37750	700	2	1.89	4738572400	125301	81.67	37050	38350	37050	48150	25950	37050	37817.51	9.08	0	5973	38450	37750	37350	36650	36250	37550	36450	145	11100	500	28150	50	1	28329891	10695	22.73	0.89	12	0.44	1661.00	42487.00	47450	20240103	-20.44	27900	20230707	35.30	47450	-20.44	20240103	35700	5.74	20240313	47450	-20.44	20240103	27900	35.30	20230707	1.74	N	195940	500	144 억		2573618	N	N	197	N	00	N
165	20240401	130724	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37750	700	2	1.89	4328502350	114428	74.58	37050	38350	37050	48150	25950	37050	37827.30	9.08	0	11128	38450	37750	37350	36650	36250	37550	36450	145	11100	500	28150	50	1	28329891	10695	22.73	0.89	12	0.40	1661.00	42487.00	47450	20240103	-20.44	27900	20230707	35.30	47450	-20.44	20240103	35700	5.74	20240313	47450	-20.44	20240103	27900	35.30	20230707	1.74	N	195940	500	144 억		2573618	N	N	197	N	00	N
166	20240401	120730	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37900	850	2	2.29	3688595650	97489	63.54	37050	38350	37050	48150	25950	37050	37836.02	9.08	0	9583	38450	37750	37350	36650	36250	37550	36450	145	11100	500	28150	50	1	28329891	10737	22.82	0.89	12	0.34	1661.00	42487.00	47450	20240103	-20.13	27900	20230707	35.84	47450	-20.13	20240103	35700	6.16	20240313	47450	-20.13	20240103	27900	35.84	20230707	1.74	N	195940	500	144 억		2573618	N	N	197	N	00	N
167	20240401	110729	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37800	750	2	2.02	3177629950	84009	54.76	37050	38350	37050	48150	25950	37050	37824.88	9.08	0	10883	38450	37750	37350	36650	36250	37550	36450	145	11100	500	28150	50	1	28329891	10709	22.76	0.89	12	0.30	1661.00	42487.00	47450	20240103	-20.34	27900	20230707	35.48	47450	-20.34	20240103	35700	5.88	20240313	47450	-20.34	20240103	27900	35.48	20230707	1.74	N	195940	500	144 억		2573618	N	N	197	N	00	N
168	20240401	100726	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38000	950	2	2.56	1834903400	48731	31.76	37050	38000	37050	48150	25950	37050	37653.72	9.08	0	14930	38450	37750	37350	36650	36250	37550	36450	145	11100	500	28150	50	1	28329891	10765	22.88	0.89	12	0.17	1661.00	42487.00	47450	20240103	-19.92	27900	20230707	36.20	47450	-19.92	20240103	35700	6.44	20240313	47450	-19.92	20240103	27900	36.20	20230707	1.74	N	195940	500	144 억		2573618	N	N	197	N	00	N
169	20240401	090726	55	40.00	KSQ150		제약	N	N	N	Y	40	N	37500	450	2	1.21	253840300	6795	4.43	37050	37600	37050	48150	25950	37050	37356.92	9.08	0	2398	38450	37750	37350	36650	36250	37550	36450	145	11100	500	28150	50	1	28329891	10624	22.58	0.88	12	0.02	1661.00	42487.00	47450	20240103	-20.97	27900	20230707	34.41	47450	-20.97	20240103	35700	5.04	20240313	47450	-20.97	20240103	27900	34.41	20230707	1.74	N	195940	500	144 억		2573618	N	N	197	N	00	N