KissMeData/237690/price/prices-20240301.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	20240329	161005	57	100.00	KSQ150		제약	N	N	N	N		N	88800	-1600	5	-1.77	17620548300	195193	89.49	92200	92300	88600	117500	63300	90400	90274.13	4.92	0	-20716	93800	92100	89400	87700	85000	92950	88550	94	27100	500	68700	100	1	18808775	16702	85.30	4.34	12	1.04	1041.00	20445.00	99000	20240318	-10.30	59900	20240119	48.25	99000	-10.30	20240318	59900	48.25	20240119	99000	-10.30	20240318	59900	48.25	20240119	2.81	N	237690	500	94 억		924540	N	N	176	N	00	N
3	20240329	151007	57	100.00	KSQ150		제약	N	N	N	N		N	88800	-1600	5	-1.77	16887438300	186940	85.71	92200	92300	88600	117500	63300	90400	90336.14	4.92	0	-21110	93800	92100	89400	87700	85000	92950	88550	94	27100	500	68700	100	1	18808775	16702	85.30	4.34	12	0.99	1041.00	20445.00	99000	20240318	-10.30	59900	20240119	48.25	99000	-10.30	20240318	59900	48.25	20240119	99000	-10.30	20240318	59900	48.25	20240119	2.81	N	237690	500	94 억		924540	N	N	23	N	00	N
4	20240329	141002	57	100.00	KSQ150		제약	N	N	N	N		N	89700	-700	5	-0.77	14435280500	159444	73.10	92200	92300	88700	117500	63300	90400	90535.11	4.92	0	-21425	93800	92100	89400	87700	85000	92950	88550	94	27100	500	68700	100	1	18808775	16871	86.17	4.39	12	0.85	1041.00	20445.00	99000	20240318	-9.39	59900	20240119	49.75	99000	-9.39	20240318	59900	49.75	20240119	99000	-9.39	20240318	59900	49.75	20240119	2.81	N	237690	500	94 억		924540	N	N	23	N	00	N
5	20240329	130948	57	100.00	KSQ150		제약	N	N	N	N		N	90200	-200	5	-0.22	12940471500	142781	65.46	92200	92300	88700	117500	63300	90400	90631.61	4.92	0	-14536	93800	92100	89400	87700	85000	92950	88550	94	27100	500	68700	100	1	18808775	16966	86.65	4.41	12	0.76	1041.00	20445.00	99000	20240318	-8.89	59900	20240119	50.58	99000	-8.89	20240318	59900	50.58	20240119	99000	-8.89	20240318	59900	50.58	20240119	2.81	N	237690	500	94 억		924540	N	N	23	N	00	N
6	20240329	120957	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-400	5	-0.44	12201278100	134568	61.70	92200	92300	88700	117500	63300	90400	90669.98	4.92	0	-15836	93800	92100	89400	87700	85000	92950	88550	94	27100	500	68700	100	1	18808775	16928	86.46	4.40	12	0.72	1041.00	20445.00	99000	20240318	-9.09	59900	20240119	50.25	99000	-9.09	20240318	59900	50.25	20240119	99000	-9.09	20240318	59900	50.25	20240119	2.81	N	237690	500	94 억		924540	N	N	23	N	00	N
7	20240329	110946	57	100.00	KSQ150		제약	N	N	N	N		N	90400	0	3	0.00	10934675900	120557	55.27	92200	92300	88700	117500	63300	90400	90701.29	4.92	0	-11447	93800	92100	89400	87700	85000	92950	88550	94	27100	500	68700	100	1	18808775	17003	86.84	4.42	12	0.64	1041.00	20445.00	99000	20240318	-8.69	59900	20240119	50.92	99000	-8.69	20240318	59900	50.92	20240119	99000	-8.69	20240318	59900	50.92	20240119	2.81	N	237690	500	94 억		924540	N	N	23	N	00	N
8	20240329	100947	57	100.00	KSQ150		제약	N	N	N	N		N	90400	0	3	0.00	7098342400	78552	36.01	92200	92300	88700	117500	63300	90400	90364.88	4.92	0	-11098	93800	92100	89400	87700	85000	92950	88550	94	27100	500	68700	100	1	18808775	17003	86.84	4.42	12	0.42	1041.00	20445.00	99000	20240318	-8.69	59900	20240119	50.92	99000	-8.69	20240318	59900	50.92	20240119	99000	-8.69	20240318	59900	50.92	20240119	2.81	N	237690	500	94 억		924540	N	N	23	N	00	N
9	20240329	090947	57	100.00	KSQ150		제약	N	N	N	N		N	89400	-1000	5	-1.11	3144994000	34581	15.85	92200	92300	89300	117500	63300	90400	90945.72	4.92	0	-11666	93800	92100	89400	87700	85000	92950	88550	94	27100	500	68700	100	1	18808775	16815	85.88	4.37	12	0.18	1041.00	20445.00	99000	20240318	-9.70	59900	20240119	49.25	99000	-9.70	20240318	59900	49.25	20240119	99000	-9.70	20240318	59900	49.25	20240119	2.81	N	237690	500	94 억		924540	N	N	23	N	00	N
10	20240328	160953	57	100.00	KSQ150		제약	N	N	N	N		N	90400	2200	2	2.49	19152739400	214421	82.79	88200	91100	86700	114600	61800	88200	89319.83	4.79	0	26665	95066	91632	89066	85632	83066	90350	84350	94	26400	500	67030	100	1	18808775	17003	86.84	4.42	12	1.14	1041.00	20445.00	99000	20240318	-8.69	59900	20240119	50.92	99000	-8.69	20240318	59900	50.92	20240119	99000	-8.69	20240318	59900	50.92	20240119	2.96	N	237690	500	94 억		901268	N	N	23	N	00	N
11	20240328	150953	57	100.00	KSQ150		제약	N	N	N	N		N	89800	1600	2	1.81	17664529600	197863	76.40	88200	91100	86700	114600	61800	88200	89277.67	4.79	0	23318	95066	91632	89066	85632	83066	90350	84350	94	26400	500	67030	100	1	18808775	16890	86.26	4.39	12	1.05	1041.00	20445.00	99000	20240318	-9.29	59900	20240119	49.92	99000	-9.29	20240318	59900	49.92	20240119	99000	-9.29	20240318	59900	49.92	20240119	2.96	N	237690	500	94 억		901268	N	N	70	N	00	N
12	20240328	140942	57	100.00	KSQ150		제약	N	N	N	N		N	89900	1700	2	1.93	15444556500	173074	66.82	88200	91100	86700	114600	61800	88200	89237.93	4.79	0	16853	95066	91632	89066	85632	83066	90350	84350	94	26400	500	67030	100	1	18808775	16909	86.36	4.40	12	0.92	1041.00	20445.00	99000	20240318	-9.19	59900	20240119	50.08	99000	-9.19	20240318	59900	50.08	20240119	99000	-9.19	20240318	59900	50.08	20240119	2.96	N	237690	500	94 억		901268	N	N	70	N	00	N
13	20240328	130941	57	100.00	KSQ150		제약	N	N	N	N		N	89200	1000	2	1.13	13783430400	154511	59.66	88200	91100	86700	114600	61800	88200	89208.11	4.79	0	14766	95066	91632	89066	85632	83066	90350	84350	94	26400	500	67030	100	1	18808775	16777	85.69	4.36	12	0.82	1041.00	20445.00	99000	20240318	-9.90	59900	20240119	48.91	99000	-9.90	20240318	59900	48.91	20240119	99000	-9.90	20240318	59900	48.91	20240119	2.96	N	237690	500	94 억		901268	N	N	70	N	00	N
14	20240328	120946	57	100.00	KSQ150		제약	N	N	N	N		N	89500	1300	2	1.47	11987456000	134455	51.91	88200	91100	86700	114600	61800	88200	89157.33	4.79	0	10409	95066	91632	89066	85632	83066	90350	84350	94	26400	500	67030	100	1	18808775	16834	85.98	4.38	12	0.71	1041.00	20445.00	99000	20240318	-9.60	59900	20240119	49.42	99000	-9.60	20240318	59900	49.42	20240119	99000	-9.60	20240318	59900	49.42	20240119	2.96	N	237690	500	94 억		901268	N	N	70	N	00	N
15	20240328	110949	57	100.00	KSQ150		제약	N	N	N	N		N	90000	1800	2	2.04	9078591600	102286	39.49	88200	90500	86700	114600	61800	88200	88758.03	4.79	0	4488	95066	91632	89066	85632	83066	90350	84350	94	26400	500	67030	100	1	18808775	16928	86.46	4.40	12	0.54	1041.00	20445.00	99000	20240318	-9.09	59900	20240119	50.25	99000	-9.09	20240318	59900	50.25	20240119	99000	-9.09	20240318	59900	50.25	20240119	2.96	N	237690	500	94 억		901268	N	N	70	N	00	N
16	20240328	101002	57	100.00	KSQ150		제약	N	N	N	N		N	88500	300	2	0.34	4283576000	48733	18.82	88200	88800	86700	114600	61800	88200	87897.62	4.79	0	5344	95066	91632	89066	85632	83066	90350	84350	94	26400	500	67030	100	1	18808775	16646	85.01	4.33	12	0.26	1041.00	20445.00	99000	20240318	-10.61	59900	20240119	47.75	99000	-10.61	20240318	59900	47.75	20240119	99000	-10.61	20240318	59900	47.75	20240119	2.96	N	237690	500	94 억		901268	N	N	70	N	00	N
17	20240328	091002	57	100.00	KSQ150		제약	N	N	N	N		N	87000	-1200	5	-1.36	1077554500	12245	4.73	88200	88800	87000	114600	61800	88200	87996.19	4.79	0	-2036	95066	91632	89066	85632	83066	90350	84350	94	26400	500	67030	100	1	18808775	16364	83.57	4.26	12	0.07	1041.00	20445.00	99000	20240318	-12.12	59900	20240119	45.24	99000	-12.12	20240318	59900	45.24	20240119	99000	-12.12	20240318	59900	45.24	20240119	2.96	N	237690	500	94 억		901268	N	N	70	N	00	N
18	20240327	160957	57	100.00	KSQ150		제약	N	N	N	N		N	88200	-2200	5	-2.43	22703003000	256330	92.27	92300	92500	86500	117500	63300	90400	88571.53	4.67	0	24978	94200	92300	90700	88800	87200	91500	88000	94	27100	500	68700	100	1	18808775	16589	84.73	4.31	12	1.36	1041.00	20445.00	99000	20240318	-10.91	59900	20240119	47.25	99000	-10.91	20240318	59900	47.25	20240119	99000	-10.91	20240318	59900	47.25	20240119	3.01	N	237690	500	94 억		877599	N	N	70	N	00	N
19	20240327	150958	57	100.00	KSQ150		제약	N	N	N	N		N	88500	-1900	5	-2.10	21796722000	246066	88.57	92300	92500	86500	117500	63300	90400	88580.80	4.67	0	22338	94200	92300	90700	88800	87200	91500	88000	94	27100	500	68700	100	1	18808775	16646	85.01	4.33	12	1.31	1041.00	20445.00	99000	20240318	-10.61	59900	20240119	47.75	99000	-10.61	20240318	59900	47.75	20240119	99000	-10.61	20240318	59900	47.75	20240119	3.01	N	237690	500	94 억		877599	N	N	695	N	00	N
20	20240327	140958	57	100.00	KSQ150		제약	N	N	N	N		N	88100	-2300	5	-2.54	19848583400	224020	80.64	92300	92500	86500	117500	63300	90400	88601.84	4.67	0	16852	94200	92300	90700	88800	87200	91500	88000	94	27100	500	68700	100	1	18808775	16571	84.63	4.31	12	1.19	1041.00	20445.00	99000	20240318	-11.01	59900	20240119	47.08	99000	-11.01	20240318	59900	47.08	20240119	99000	-11.01	20240318	59900	47.08	20240119	3.01	N	237690	500	94 억		877599	N	N	695	N	00	N
21	20240327	130956	57	100.00	KSQ150		제약	N	N	N	N		N	88300	-2100	5	-2.32	17533871700	197834	71.21	92300	92500	86500	117500	63300	90400	88629.21	4.67	0	18513	94200	92300	90700	88800	87200	91500	88000	94	27100	500	68700	100	1	18808775	16608	84.82	4.32	12	1.05	1041.00	20445.00	99000	20240318	-10.81	59900	20240119	47.41	99000	-10.81	20240318	59900	47.41	20240119	99000	-10.81	20240318	59900	47.41	20240119	3.01	N	237690	500	94 억		877599	N	N	695	N	00	N
22	20240327	120955	57	100.00	KSQ150		제약	N	N	N	N		N	86600	-3800	5	-4.20	15277044600	172002	61.91	92300	92500	86500	117500	63300	90400	88818.99	4.67	0	9618	94200	92300	90700	88800	87200	91500	88000	94	27100	500	68700	100	1	18808775	16288	83.19	4.24	12	0.91	1041.00	20445.00	99000	20240318	-12.53	59900	20240119	44.57	99000	-12.53	20240318	59900	44.57	20240119	99000	-12.53	20240318	59900	44.57	20240119	3.01	N	237690	500	94 억		877599	N	N	695	N	00	N
23	20240327	110956	57	100.00	KSQ150		제약	N	N	N	N		N	88100	-2300	5	-2.54	9232738900	102866	37.03	92300	92500	88100	117500	63300	90400	89755.01	4.67	0	-11935	94200	92300	90700	88800	87200	91500	88000	94	27100	500	68700	100	1	18808775	16571	84.63	4.31	12	0.55	1041.00	20445.00	99000	20240318	-11.01	59900	20240119	47.08	99000	-11.01	20240318	59900	47.08	20240119	99000	-11.01	20240318	59900	47.08	20240119	3.01	N	237690	500	94 억		877599	N	N	695	N	00	N
24	20240327	100952	57	100.00	KSQ150		제약	N	N	N	N		N	89500	-900	5	-1.00	6428069800	71291	25.66	92300	92500	88700	117500	63300	90400	90166.64	4.67	0	-8437	94200	92300	90700	88800	87200	91500	88000	94	27100	500	68700	100	1	18808775	16834	85.98	4.38	12	0.38	1041.00	20445.00	99000	20240318	-9.60	59900	20240119	49.42	99000	-9.60	20240318	59900	49.42	20240119	99000	-9.60	20240318	59900	49.42	20240119	3.01	N	237690	500	94 억		877599	N	N	695	N	00	N
25	20240327	090958	57	100.00	KSQ150		제약	N	N	N	N		N	90600	200	2	0.22	2204907600	24167	8.70	92300	92500	90300	117500	63300	90400	91236.30	4.67	0	-6122	94200	92300	90700	88800	87200	91500	88000	94	27100	500	68700	100	1	18808775	17041	87.03	4.43	12	0.13	1041.00	20445.00	99000	20240318	-8.48	59900	20240119	51.25	99000	-8.48	20240318	59900	51.25	20240119	99000	-8.48	20240318	59900	51.25	20240119	3.01	N	237690	500	94 억		877599	N	N	695	N	00	N
26	20240326	160851	57	100.00	KSQ150		제약	N	N	N	N		N	90400	-1700	5	-1.85	24859103600	273931	72.72	91300	92600	89100	119700	64500	92100	90749.67	4.47	0	39584	98300	95200	91200	88100	84100	96750	89650	94	27600	500	69990	100	1	18808775	17003	86.84	4.42	12	1.46	1041.00	20445.00	99000	20240318	-8.69	59900	20240119	50.92	99000	-8.69	20240318	59900	50.92	20240119	99000	-8.69	20240318	59900	50.92	20240119	2.92	N	237690	500	94 억		841257	N	N	695	N	00	N
27	20240326	150945	57	100.00	KSQ150		제약	N	N	N	N		N	89200	-2900	5	-3.15	23124469700	254663	67.61	91300	92600	89100	119700	64500	92100	90803.76	4.47	0	35578	98300	95200	91200	88100	84100	96750	89650	94	27600	500	69990	100	1	18808775	16777	85.69	4.36	12	1.35	1041.00	20445.00	99000	20240318	-9.90	59900	20240119	48.91	99000	-9.90	20240318	59900	48.91	20240119	99000	-9.90	20240318	59900	48.91	20240119	2.92	N	237690	500	94 억		841257	N	N	1052	N	00	N
28	20240326	140942	57	100.00	KSQ150		제약	N	N	N	N		N	90200	-1900	5	-2.06	17280913000	189503	50.31	91300	92600	89500	119700	64500	92100	91190.29	4.47	0	16376	98300	95200	91200	88100	84100	96750	89650	94	27600	500	69990	100	1	18808775	16966	86.65	4.41	12	1.01	1041.00	20445.00	99000	20240318	-8.89	59900	20240119	50.58	99000	-8.89	20240318	59900	50.58	20240119	99000	-8.89	20240318	59900	50.58	20240119	2.92	N	237690	500	94 억		841257	N	N	1052	N	00	N
29	20240326	130937	57	100.00	KSQ150		제약	N	N	N	N		N	90900	-1200	5	-1.30	13736995800	150252	39.89	91300	92600	89500	119700	64500	92100	91425.99	4.47	0	5072	98300	95200	91200	88100	84100	96750	89650	94	27600	500	69990	100	1	18808775	17097	87.32	4.45	12	0.80	1041.00	20445.00	99000	20240318	-8.18	59900	20240119	51.75	99000	-8.18	20240318	59900	51.75	20240119	99000	-8.18	20240318	59900	51.75	20240119	2.92	N	237690	500	94 억		841257	N	N	1052	N	00	N
30	20240326	120938	57	100.00	KSQ150		제약	N	N	N	N		N	92400	300	2	0.33	11394335400	124603	33.08	91300	92600	89500	119700	64500	92100	91444.66	4.47	0	1641	98300	95200	91200	88100	84100	96750	89650	94	27600	500	69990	100	1	18808775	17379	88.76	4.52	12	0.66	1041.00	20445.00	99000	20240318	-6.67	59900	20240119	54.26	99000	-6.67	20240318	59900	54.26	20240119	99000	-6.67	20240318	59900	54.26	20240119	2.92	N	237690	500	94 억		841257	N	N	1052	N	00	N
31	20240326	110934	57	100.00	KSQ150		제약	N	N	N	N		N	92600	500	2	0.54	9499611600	104014	27.61	91300	92600	89500	119700	64500	92100	91329.48	4.47	0	1939	98300	95200	91200	88100	84100	96750	89650	94	27600	500	69990	100	1	18808775	17417	88.95	4.53	12	0.55	1041.00	20445.00	99000	20240318	-6.46	59900	20240119	54.59	99000	-6.46	20240318	59900	54.59	20240119	99000	-6.46	20240318	59900	54.59	20240119	2.92	N	237690	500	94 억		841257	N	N	1052	N	00	N
32	20240326	100946	57	100.00	KSQ150		제약	N	N	N	N		N	91800	-300	5	-0.33	6554727200	72035	19.12	91300	92500	89500	119700	64500	92100	90992.31	4.47	0	-38	98300	95200	91200	88100	84100	96750	89650	94	27600	500	69990	100	1	18808775	17266	88.18	4.49	12	0.38	1041.00	20445.00	99000	20240318	-7.27	59900	20240119	53.26	99000	-7.27	20240318	59900	53.26	20240119	99000	-7.27	20240318	59900	53.26	20240119	2.92	N	237690	500	94 억		841257	N	N	1052	N	00	N
33	20240326	090945	57	100.00	KSQ150		제약	N	N	N	N		N	90600	-1500	5	-1.63	1524829700	16716	4.44	91300	92100	90600	119700	64500	92100	91215.17	4.47	0	-2409	98300	95200	91200	88100	84100	96750	89650	94	27600	500	69990	100	1	18808775	17041	87.03	4.43	12	0.09	1041.00	20445.00	99000	20240318	-8.48	59900	20240119	51.25	99000	-8.48	20240318	59900	51.25	20240119	99000	-8.48	20240318	59900	51.25	20240119	2.92	N	237690	500	94 억		841257	N	N	1052	N	00	N
34	20240325	161017	57	100.00	KSQ150		제약	N	N	N	N		N	92100	2300	2	2.56	34153187100	372388	113.02	88900	94300	87200	116700	62900	89800	91715.61	4.34	0	42140	96400	93100	91300	88000	86200	92200	87100	94	26900	500	68240	100	1	18808775	17323	88.47	4.50	12	1.98	1041.00	20445.00	99000	20240318	-6.97	59900	20240119	53.76	99000	-6.97	20240318	59900	53.76	20240119	99000	-6.97	20240318	59900	53.76	20240119	2.61	N	237690	500	94 억		816213	N	N	1052	N	00	N
35	20240325	151019	57	100.00	KSQ150		제약	N	N	N	N		N	91900	2100	2	2.34	32977135900	359630	109.14	88900	94300	87200	116700	62900	89800	91699.67	4.34	0	39342	96400	93100	91300	88000	86200	92200	87100	94	26900	500	68240	100	1	18808775	17285	88.28	4.49	12	1.91	1041.00	20445.00	99000	20240318	-7.17	59900	20240119	53.42	99000	-7.17	20240318	59900	53.42	20240119	99000	-7.17	20240318	59900	53.42	20240119	2.61	N	237690	500	94 억		816213	N	N	936	N	00	N
36	20240325	141017	57	100.00	KSQ150		제약	N	N	N	N		N	92000	2200	2	2.45	30120043100	328681	99.75	88900	94300	87200	116700	62900	89800	91641.55	4.34	0	35687	96400	93100	91300	88000	86200	92200	87100	94	26900	500	68240	100	1	18808775	17304	88.38	4.50	12	1.75	1041.00	20445.00	99000	20240318	-7.07	59900	20240119	53.59	99000	-7.07	20240318	59900	53.59	20240119	99000	-7.07	20240318	59900	53.59	20240119	2.61	N	237690	500	94 억		816213	N	N	936	N	00	N
37	20240325	131017	57	100.00	KSQ150		제약	N	N	N	N		N	93000	3200	2	3.56	27185667400	296874	90.10	88900	94300	87200	116700	62900	89800	91575.65	4.34	0	25902	96400	93100	91300	88000	86200	92200	87100	94	26900	500	68240	100	1	18808775	17492	89.34	4.55	12	1.58	1041.00	20445.00	99000	20240318	-6.06	59900	20240119	55.26	99000	-6.06	20240318	59900	55.26	20240119	99000	-6.06	20240318	59900	55.26	20240119	2.61	N	237690	500	94 억		816213	N	N	936	N	00	N
38	20240325	121021	57	100.00	KSQ150		제약	N	N	N	N		N	93300	3500	2	3.90	25398772300	277661	84.27	88900	94300	87200	116700	62900	89800	91476.63	4.34	0	18947	96400	93100	91300	88000	86200	92200	87100	94	26900	500	68240	100	1	18808775	17549	89.63	4.56	12	1.48	1041.00	20445.00	99000	20240318	-5.76	59900	20240119	55.76	99000	-5.76	20240318	59900	55.76	20240119	99000	-5.76	20240318	59900	55.76	20240119	2.61	N	237690	500	94 억		816213	N	N	936	N	00	N
39	20240325	111019	57	100.00	KSQ150		제약	N	N	N	N		N	92500	2700	2	3.01	23187370500	253815	77.03	88900	94300	87200	116700	62900	89800	91358.04	4.34	0	13251	96400	93100	91300	88000	86200	92200	87100	94	26900	500	68240	100	1	18808775	17398	88.86	4.52	12	1.35	1041.00	20445.00	99000	20240318	-6.57	59900	20240119	54.42	99000	-6.57	20240318	59900	54.42	20240119	99000	-6.57	20240318	59900	54.42	20240119	2.61	N	237690	500	94 억		816213	N	N	936	N	00	N
40	20240325	101019	57	100.00	KSQ150		제약	N	N	N	N		N	91800	2000	2	2.23	19221850700	210843	63.99	88900	94300	87200	116700	62900	89800	91169.45	4.34	0	1536	96400	93100	91300	88000	86200	92200	87100	94	26900	500	68240	100	1	18808775	17266	88.18	4.49	12	1.12	1041.00	20445.00	99000	20240318	-7.27	59900	20240119	53.26	99000	-7.27	20240318	59900	53.26	20240119	99000	-7.27	20240318	59900	53.26	20240119	2.61	N	237690	500	94 억		816213	N	N	936	N	00	N
41	20240325	091022	57	100.00	KSQ150		제약	N	N	N	N		N	87600	-2200	5	-2.45	3119174700	35275	10.71	88900	89800	87600	116700	62900	89800	88407.54	4.34	0	5906	96400	93100	91300	88000	86200	92200	87100	94	26900	500	68240	100	1	18808775	16476	84.15	4.28	12	0.19	1041.00	20445.00	99000	20240318	-11.52	59900	20240119	46.24	99000	-11.52	20240318	59900	46.24	20240119	99000	-11.52	20240318	59900	46.24	20240119	2.61	N	237690	500	94 억		816213	N	N	936	N	00	N
42	20240322	161021	57	100.00	KSQ150		제약	N	N	N	N		N	89800	-4100	5	-4.37	29926144900	326800	39.66	91900	94600	89500	122000	65800	93900	91572.37	4.14	0	2919	101966	97932	91766	87732	81566	99950	89750	94	28100	500	71360	100	1	18808775	16890	86.26	4.39	12	1.74	1041.00	20445.00	99000	20240318	-9.29	59900	20240119	49.92	99000	-9.29	20240318	59900	49.92	20240119	99000	-9.29	20240318	59900	49.92	20240119	2.55	N	237690	500	94 억		778475	N	N	936	N	00	N
43	20240322	151023	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-3900	5	-4.15	28710465700	313286	38.02	91900	94600	89500	122000	65800	93900	91640.23	4.14	0	-1508	101966	97932	91766	87732	81566	99950	89750	94	28100	500	71360	100	1	18808775	16928	86.46	4.40	12	1.67	1041.00	20445.00	99000	20240318	-9.09	59900	20240119	50.25	99000	-9.09	20240318	59900	50.25	20240119	99000	-9.09	20240318	59900	50.25	20240119	2.55	N	237690	500	94 억		778475	N	N	452	N	00	N
44	20240322	141010	57	100.00	KSQ150		제약	N	N	N	N		N	90500	-3400	5	-3.62	24000889100	261040	31.68	91900	94600	90100	122000	65800	93900	91940.46	4.14	0	-6570	101966	97932	91766	87732	81566	99950	89750	94	28100	500	71360	100	1	18808775	17022	86.94	4.43	12	1.39	1041.00	20445.00	99000	20240318	-8.59	59900	20240119	51.09	99000	-8.59	20240318	59900	51.09	20240119	99000	-8.59	20240318	59900	51.09	20240119	2.55	N	237690	500	94 억		778475	N	N	452	N	00	N
45	20240322	131016	57	100.00	KSQ150		제약	N	N	N	N		N	91800	-2100	5	-2.24	19986944600	216909	26.32	91900	94600	90700	122000	65800	93900	92141.27	4.14	0	-2239	101966	97932	91766	87732	81566	99950	89750	94	28100	500	71360	100	1	18808775	17266	88.18	4.49	12	1.15	1041.00	20445.00	99000	20240318	-7.27	59900	20240119	53.26	99000	-7.27	20240318	59900	53.26	20240119	99000	-7.27	20240318	59900	53.26	20240119	2.55	N	237690	500	94 억		778475	N	N	452	N	00	N
46	20240322	121012	57	100.00	KSQ150		제약	N	N	N	N		N	91800	-2100	5	-2.24	18201055900	197499	23.97	91900	94600	90700	122000	65800	93900	92154.33	4.14	0	-4142	101966	97932	91766	87732	81566	99950	89750	94	28100	500	71360	100	1	18808775	17266	88.18	4.49	12	1.05	1041.00	20445.00	99000	20240318	-7.27	59900	20240119	53.26	99000	-7.27	20240318	59900	53.26	20240119	99000	-7.27	20240318	59900	53.26	20240119	2.55	N	237690	500	94 억		778475	N	N	452	N	00	N
47	20240322	111021	57	100.00	KSQ150		제약	N	N	N	N		N	92500	-1400	5	-1.49	15539766600	168616	20.46	91900	94600	90700	122000	65800	93900	92156.73	4.14	0	-8390	101966	97932	91766	87732	81566	99950	89750	94	28100	500	71360	100	1	18808775	17398	88.86	4.52	12	0.90	1041.00	20445.00	99000	20240318	-6.57	59900	20240119	54.42	99000	-6.57	20240318	59900	54.42	20240119	99000	-6.57	20240318	59900	54.42	20240119	2.55	N	237690	500	94 억		778475	N	N	452	N	00	N
48	20240322	101011	57	100.00	KSQ150		제약	N	N	N	N		N	91100	-2800	5	-2.98	12557852200	136125	16.52	91900	94600	90700	122000	65800	93900	92247.71	4.14	0	-7758	101966	97932	91766	87732	81566	99950	89750	94	28100	500	71360	100	1	18808775	17135	87.51	4.46	12	0.72	1041.00	20445.00	99000	20240318	-7.98	59900	20240119	52.09	99000	-7.98	20240318	59900	52.09	20240119	99000	-7.98	20240318	59900	52.09	20240119	2.55	N	237690	500	94 억		778475	N	N	452	N	00	N
49	20240322	091011	57	100.00	KSQ150		제약	N	N	N	N		N	92000	-1900	5	-2.02	4314177700	47100	5.72	91900	92900	90700	122000	65800	93900	91577.24	4.14	0	1629	101966	97932	91766	87732	81566	99950	89750	94	28100	500	71360	100	1	18808775	17304	88.38	4.50	12	0.25	1041.00	20445.00	99000	20240318	-7.07	59900	20240119	53.59	99000	-7.07	20240318	59900	53.59	20240119	99000	-7.07	20240318	59900	53.59	20240119	2.55	N	237690	500	94 억		778475	N	N	452	N	00	N
50	20240321	161016	57	100.00	KSQ150		제약	N	N	N	N		N	93900	6200	2	7.07	74222460500	814008	141.41	86700	95800	85600	114000	61400	87700	91186.34	4.04	0	33185	94966	91332	88666	85032	82366	90000	83700	94	26300	500	66650	100	1	18808775	17661	90.20	4.59	12	4.33	1041.00	20445.00	99000	20240318	-5.15	59900	20240119	56.76	99000	-5.15	20240318	59900	56.76	20240119	99000	-5.15	20240318	59900	56.76	20240119	2.29	N	237690	500	94 억		760632	N	N	452	N	00	N
51	20240321	151011	57	100.00	KSQ150		제약	N	N	N	N		N	94300	6600	2	7.53	67556058700	743544	129.16	86700	95800	85600	114000	61400	87700	90870.39	4.04	0	25841	94966	91332	88666	85032	82366	90000	83700	94	26300	500	66650	100	1	18808775	17737	90.59	4.61	12	3.95	1041.00	20445.00	99000	20240318	-4.75	59900	20240119	57.43	99000	-4.75	20240318	59900	57.43	20240119	99000	-4.75	20240318	59900	57.43	20240119	2.29	N	237690	500	94 억		760632	N	N	4	N	00	N
52	20240321	141011	57	100.00	KSQ150		제약	N	N	N	N		N	90400	2700	2	3.08	36497363500	411198	71.43	86700	91300	85600	114000	61400	87700	88766.86	4.04	0	20368	94966	91332	88666	85032	82366	90000	83700	94	26300	500	66650	100	1	18808775	17003	86.84	4.42	12	2.19	1041.00	20445.00	99000	20240318	-8.69	59900	20240119	50.92	99000	-8.69	20240318	59900	50.92	20240119	99000	-8.69	20240318	59900	50.92	20240119	2.29	N	237690	500	94 억		760632	N	N	4	N	00	N
53	20240321	131000	57	100.00	KSQ150		제약	N	N	N	N		N	87900	200	2	0.23	26598041300	301437	52.36	86700	89900	85600	114000	61400	87700	88243.21	4.04	0	4127	94966	91332	88666	85032	82366	90000	83700	94	26300	500	66650	100	1	18808775	16533	84.44	4.30	12	1.60	1041.00	20445.00	99000	20240318	-11.21	59900	20240119	46.74	99000	-11.21	20240318	59900	46.74	20240119	99000	-11.21	20240318	59900	46.74	20240119	2.29	N	237690	500	94 억		760632	N	N	4	N	00	N
54	20240321	121014	57	100.00	KSQ150		제약	N	N	N	N		N	88300	600	2	0.68	23698320200	268480	46.64	86700	89900	85600	114000	61400	87700	88275.28	4.04	0	1898	94966	91332	88666	85032	82366	90000	83700	94	26300	500	66650	100	1	18808775	16608	84.82	4.32	12	1.43	1041.00	20445.00	99000	20240318	-10.81	59900	20240119	47.41	99000	-10.81	20240318	59900	47.41	20240119	99000	-10.81	20240318	59900	47.41	20240119	2.29	N	237690	500	94 억		760632	N	N	4	N	00	N
55	20240321	111011	57	100.00	KSQ150		제약	N	N	N	N		N	89100	1400	2	1.60	19321267700	219349	38.10	86700	89400	85600	114000	61400	87700	88090.25	4.04	0	3104	94966	91332	88666	85032	82366	90000	83700	94	26300	500	66650	100	1	18808775	16759	85.59	4.36	12	1.17	1041.00	20445.00	99000	20240318	-10.00	59900	20240119	48.75	99000	-10.00	20240318	59900	48.75	20240119	99000	-10.00	20240318	59900	48.75	20240119	2.29	N	237690	500	94 억		760632	N	N	4	N	00	N
56	20240321	101016	57	100.00	KSQ150		제약	N	N	N	N		N	88100	400	2	0.46	14387585500	163801	28.45	86700	89400	85600	114000	61400	87700	87838.45	4.04	0	6685	94966	91332	88666	85032	82366	90000	83700	94	26300	500	66650	100	1	18808775	16571	84.63	4.31	12	0.87	1041.00	20445.00	99000	20240318	-11.01	59900	20240119	47.08	99000	-11.01	20240318	59900	47.08	20240119	99000	-11.01	20240318	59900	47.08	20240119	2.29	N	237690	500	94 억		760632	N	N	4	N	00	N
57	20240321	091019	57	100.00	KSQ150		제약	N	N	N	N		N	86600	-1100	5	-1.25	4135024200	47701	8.29	86700	87700	85600	114000	61400	87700	86613.97	4.04	0	-507	94966	91332	88666	85032	82366	90000	83700	94	26300	500	66650	100	1	18808775	16288	83.19	4.24	12	0.25	1041.00	20445.00	99000	20240318	-12.53	59900	20240119	44.57	99000	-12.53	20240318	59900	44.57	20240119	99000	-12.53	20240318	59900	44.57	20240119	2.29	N	237690	500	94 억		760632	N	N	4	N	00	N
58	20240320	161003	57	100.00	KSQ150		제약	N	N	N	N		N	87700	-1400	5	-1.57	50293368200	565264	72.55	90900	92300	86000	115800	62400	89100	88974.93	4.09	0	3096	98566	93832	90966	86232	83366	92400	84800	94	26700	500	67710	100	1	18808775	16495	91.64	4.89	12	3.01	957.00	17951.00	99000	20240318	-11.41	59900	20240119	46.41	99000	-11.41	20240318	59900	46.41	20240119	99000	-11.41	20240318	59900	46.41	20240119	2.12	N	237690	500	94 억		768348	N	N	4	N	00	N
59	20240320	151005	57	100.00	KSQ150		제약	N	N	N	N		N	87600	-1500	5	-1.68	48313803700	542686	69.65	90900	92300	86000	115800	62400	89100	89027.18	4.09	0	2502	98566	93832	90966	86232	83366	92400	84800	94	26700	500	67710	100	1	18808775	16476	91.54	4.88	12	2.89	957.00	17951.00	99000	20240318	-11.52	59900	20240119	46.24	99000	-11.52	20240318	59900	46.24	20240119	99000	-11.52	20240318	59900	46.24	20240119	2.12	N	237690	500	94 억		768348	N	N	1488	N	00	N
60	20240320	141010	57	100.00	KSQ150		제약	N	N	N	N		N	87900	-1200	5	-1.35	44144902300	495144	63.55	90900	92300	86000	115800	62400	89100	89155.68	4.09	0	6856	98566	93832	90966	86232	83366	92400	84800	94	26700	500	67710	100	1	18808775	16533	91.85	4.90	12	2.63	957.00	17951.00	99000	20240318	-11.21	59900	20240119	46.74	99000	-11.21	20240318	59900	46.74	20240119	99000	-11.21	20240318	59900	46.74	20240119	2.12	N	237690	500	94 억		768348	N	N	1488	N	00	N
61	20240320	131010	57	100.00	KSQ150		제약	N	N	N	N		N	87100	-2000	5	-2.24	40160570100	449443	57.69	90900	92300	86000	115800	62400	89100	89356.31	4.09	0	2779	98566	93832	90966	86232	83366	92400	84800	94	26700	500	67710	100	1	18808775	16382	91.01	4.85	12	2.39	957.00	17951.00	99000	20240318	-12.02	59900	20240119	45.41	99000	-12.02	20240318	59900	45.41	20240119	99000	-12.02	20240318	59900	45.41	20240119	2.12	N	237690	500	94 억		768348	N	N	1488	N	00	N
62	20240320	121003	57	100.00	KSQ150		제약	N	N	N	N		N	87500	-1600	5	-1.80	37804854100	422458	54.22	90900	92300	86000	115800	62400	89100	89487.84	4.09	0	2339	98566	93832	90966	86232	83366	92400	84800	94	26700	500	67710	100	1	18808775	16458	91.43	4.87	12	2.25	957.00	17951.00	99000	20240318	-11.62	59900	20240119	46.08	99000	-11.62	20240318	59900	46.08	20240119	99000	-11.62	20240318	59900	46.08	20240119	2.12	N	237690	500	94 억		768348	N	N	1488	N	00	N
63	20240320	111005	57	100.00	KSQ150		제약	N	N	N	N		N	86900	-2200	5	-2.47	33447647600	372267	47.78	90900	92300	86700	115800	62400	89100	89848.54	4.09	0	-4289	98566	93832	90966	86232	83366	92400	84800	94	26700	500	67710	100	1	18808775	16345	90.80	4.84	12	1.98	957.00	17951.00	99000	20240318	-12.22	59900	20240119	45.08	99000	-12.22	20240318	59900	45.08	20240119	99000	-12.22	20240318	59900	45.08	20240119	2.12	N	237690	500	94 억		768348	N	N	1488	N	00	N
64	20240320	100959	57	100.00	KSQ150		제약	N	N	N	N		N	88800	-300	5	-0.34	26267310500	290360	37.27	90900	92300	87500	115800	62400	89100	90464.63	4.09	0	-8211	98566	93832	90966	86232	83366	92400	84800	94	26700	500	67710	100	1	18808775	16702	92.79	4.95	12	1.54	957.00	17951.00	99000	20240318	-10.30	59900	20240119	48.25	99000	-10.30	20240318	59900	48.25	20240119	99000	-10.30	20240318	59900	48.25	20240119	2.12	N	237690	500	94 억		768348	N	N	1488	N	00	N
65	20240320	091004	57	100.00	KSQ150		제약	N	N	N	N		N	91200	2100	2	2.36	10057605400	110460	14.18	90900	92200	89800	115800	62400	89100	91052.01	4.09	0	-5566	98566	93832	90966	86232	83366	92400	84800	94	26700	500	67710	100	1	18808775	17154	95.30	5.08	12	0.59	957.00	17951.00	99000	20240318	-7.88	59900	20240119	52.25	99000	-7.88	20240318	59900	52.25	20240119	99000	-7.88	20240318	59900	52.25	20240119	2.12	N	237690	500	94 억		768348	N	N	1488	N	00	N
66	20240319	160953	57	100.00	KSQ150		제약	N	N	N	N		N	89100	-7200	5	-7.48	69731636100	765401	26.33	94100	95700	88100	125100	67500	96300	91101.20	4.33	0	-54596	110500	103400	91900	84800	73300	106950	88350	94	28800	500	73180	100	1	18808775	16759	93.10	4.96	12	4.07	957.00	17951.00	99000	20240318	-10.00	59900	20240119	48.75	99000	-10.00	20240318	59900	48.75	20240119	99000	-10.00	20240318	59900	48.75	20240119	1.95	N	237690	500	94 억		814692	N	N	1487	N	00	N
67	20240319	151003	57	100.00	KSQ150		제약	N	N	N	N		N	89900	-6400	5	-6.65	65854856300	722135	24.84	94100	95700	88100	125100	67500	96300	91186.85	4.33	0	-53020	110500	103400	91900	84800	73300	106950	88350	94	28800	500	73180	100	1	18808775	16909	93.94	5.01	12	3.84	957.00	17951.00	99000	20240318	-9.19	59900	20240119	50.08	99000	-9.19	20240318	59900	50.08	20240119	99000	-9.19	20240318	59900	50.08	20240119	1.95	N	237690	500	94 억		814692	N	N	894	N	00	N
68	20240319	141003	57	100.00	KSQ150		제약	N	N	N	N		N	88400	-7900	5	-8.20	59364415600	649217	22.33	94100	95700	88100	125100	67500	96300	91431.75	4.33	0	-49246	110500	103400	91900	84800	73300	106950	88350	94	28800	500	73180	100	1	18808775	16627	92.37	4.92	12	3.45	957.00	17951.00	99000	20240318	-10.71	59900	20240119	47.58	99000	-10.71	20240318	59900	47.58	20240119	99000	-10.71	20240318	59900	47.58	20240119	1.95	N	237690	500	94 억		814692	N	N	894	N	00	N
69	20240319	130932	57	100.00	KSQ150		제약	N	N	N	N		N	90300	-6000	5	-6.23	51585773200	561698	19.32	94100	95700	89000	125100	67500	96300	91830.21	4.33	0	-39750	110500	103400	91900	84800	73300	106950	88350	94	28800	500	73180	100	1	18808775	16984	94.36	5.03	12	2.99	957.00	17951.00	99000	20240318	-8.79	59900	20240119	50.75	99000	-8.79	20240318	59900	50.75	20240119	99000	-8.79	20240318	59900	50.75	20240119	1.95	N	237690	500	94 억		814692	N	N	894	N	00	N
70	20240319	120955	57	100.00	KSQ150		제약	N	N	N	N		N	89300	-7000	5	-7.27	46902479300	509466	17.53	94100	95700	89100	125100	67500	96300	92052.84	4.33	0	-39144	110500	103400	91900	84800	73300	106950	88350	94	28800	500	73180	100	1	18808775	16796	93.31	4.97	12	2.71	957.00	17951.00	99000	20240318	-9.80	59900	20240119	49.08	99000	-9.80	20240318	59900	49.08	20240119	99000	-9.80	20240318	59900	49.08	20240119	1.95	N	237690	500	94 억		814692	N	N	894	N	00	N
71	20240319	111000	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-6300	5	-6.54	40686705000	440181	15.14	94100	95700	89700	125100	67500	96300	92422.04	4.33	0	-26703	110500	103400	91900	84800	73300	106950	88350	94	28800	500	73180	100	1	18808775	16928	94.04	5.01	12	2.34	957.00	17951.00	99000	20240318	-9.09	59900	20240119	50.25	99000	-9.09	20240318	59900	50.25	20240119	99000	-9.09	20240318	59900	50.25	20240119	1.95	N	237690	500	94 억		814692	N	N	894	N	00	N
72	20240319	101003	57	100.00	KSQ150		제약	N	N	N	N		N	91800	-4500	5	-4.67	32013543500	344277	11.84	94100	95700	90800	125100	67500	96300	92977.10	4.33	0	-9586	110500	103400	91900	84800	73300	106950	88350	94	28800	500	73180	100	1	18808775	17266	95.92	5.11	12	1.83	957.00	17951.00	99000	20240318	-7.27	59900	20240119	53.26	99000	-7.27	20240318	59900	53.26	20240119	99000	-7.27	20240318	59900	53.26	20240119	1.95	N	237690	500	94 억		814692	N	N	894	N	00	N
73	20240319	091002	57	100.00	KSQ150		제약	N	N	N	N		N	94200	-2100	5	-2.18	11205034500	119141	4.10	94100	95700	92600	125100	67500	96300	94027.48	4.33	0	7055	110500	103400	91900	84800	73300	106950	88350	94	28800	500	73180	100	1	18808775	17718	98.43	5.25	12	0.63	957.00	17951.00	99000	20240318	-4.85	59900	20240119	57.26	99000	-4.85	20240318	59900	57.26	20240119	99000	-4.85	20240318	59900	57.26	20240119	1.95	N	237690	500	94 억		814692	N	N	894	N	00	N
74	20240318	160955	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	96300	18700	2	24.10	269670262000	2883836	441.38	81300	99000	80400	100800	54400	77600	93505.50	3.29	0	207820	84400	81000	78600	75200	72800	79800	74000	94	23200	500	58970	100	1	18808775	18113	100.63	5.36	12	15.33	957.00	17951.00	99000	20240318	-2.73	59900	20240119	60.77	99000	-2.73	20240318	59900	60.77	20240119	99000	-2.73	20240318	59900	60.77	20240119	1.94	N	237690	500	94 억		617930	N	N	894	N	00	N
75	20240318	150954	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	96600	19000	2	24.48	262081472400	2805034	429.32	81300	99000	80400	100800	54400	77600	93433.66	3.29	0	214560	84400	81000	78600	75200	72800	79800	74000	94	23200	500	58970	100	1	18808775	18169	100.94	5.38	12	14.91	957.00	17951.00	99000	20240318	-2.42	59900	20240119	61.27	99000	-2.42	20240318	59900	61.27	20240119	99000	-2.42	20240318	59900	61.27	20240119	1.94	N	237690	500	94 억		617930	N	N	3990	N	00	N
76	20240318	140955	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	97000	19400	2	25.00	241617342700	2592325	396.76	81300	99000	80400	100800	54400	77600	93206.07	3.29	0	175294	84400	81000	78600	75200	72800	79800	74000	94	23200	500	58970	100	1	18808775	18245	101.36	5.40	12	13.78	957.00	17951.00	99000	20240318	-2.02	59900	20240119	61.94	99000	-2.02	20240318	59900	61.94	20240119	99000	-2.02	20240318	59900	61.94	20240119	1.94	N	237690	500	94 억		617930	N	N	3990	N	00	N
77	20240318	130954	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	97300	19700	2	25.39	227500498100	2447396	374.58	81300	99000	80400	100800	54400	77600	92957.38	3.29	0	163943	84400	81000	78600	75200	72800	79800	74000	94	23200	500	58970	100	1	18808775	18301	101.67	5.42	12	13.01	957.00	17951.00	99000	20240318	-1.72	59900	20240119	62.44	99000	-1.72	20240318	59900	62.44	20240119	99000	-1.72	20240318	59900	62.44	20240119	1.94	N	237690	500	94 억		617930	N	N	3990	N	00	N
78	20240318	120948	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	97000	19400	2	25.00	214508802000	2313832	354.14	81300	99000	80400	100800	54400	77600	92708.45	3.29	0	155289	84400	81000	78600	75200	72800	79800	74000	94	23200	500	58970	100	1	18808775	18245	101.36	5.40	12	12.30	957.00	17951.00	99000	20240318	-2.02	59900	20240119	61.94	99000	-2.02	20240318	59900	61.94	20240119	99000	-2.02	20240318	59900	61.94	20240119	1.94	N	237690	500	94 억		617930	N	N	3990	N	00	N
79	20240318	110957	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	97600	20000	2	25.77	187002315800	2031954	311.00	81300	98200	80400	100800	54400	77600	92032.18	3.29	0	120279	84400	81000	78600	75200	72800	79800	74000	94	23200	500	58970	100	1	18808775	18357	101.99	5.44	12	10.80	957.00	17951.00	98200	20240318	-0.61	59900	20240119	62.94	98200	-0.61	20240318	59900	62.94	20240119	98200	-0.61	20240318	59900	62.94	20240119	1.94	N	237690	500	94 억		617930	N	N	3990	N	00	N
80	20240318	100955	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	92600	15000	2	19.33	126863557100	1403239	214.77	81300	95000	80400	100800	54400	77600	90409.46	3.29	0	90805	84400	81000	78600	75200	72800	79800	74000	94	23200	500	58970	100	1	18808775	17417	96.76	5.16	12	7.46	957.00	17951.00	95000	20240318	-2.53	59900	20240119	54.59	95000	-2.53	20240318	59900	54.59	20240119	95000	-2.53	20240318	59900	54.59	20240119	1.94	N	237690	500	94 억		617930	N	N	3990	N	00	N
81	20240318	090955	57	100.00	KSQ150		제약	N	N	N	N		N	88200	10600	2	13.66	24191008300	287743	44.04	81300	88400	80400	100800	54400	77600	84076.01	3.29	0	25918	84400	81000	78600	75200	72800	79800	74000	94	23200	500	58970	100	1	18808775	16589	92.16	4.91	12	1.53	957.00	17951.00	93100	20230508	-5.26	59900	20240119	47.25	88400	-0.23	20240318	59900	47.25	20240119	93100	-5.26	20230508	59900	47.25	20240119	1.94	N	237690	500	94 억		617930	N	N	3990	N	00	N
82	20240315	160945	57	100.00	KSQ150		제약	N	N	N	N		N	77600	4100	2	5.58	51437735000	651322	462.20	79000	82000	76200	95500	51500	73500	78976.11	3.38	0	-42188	76500	75000	73900	72400	71300	75750	73150	94	22000	500	55860	100	1	18808775	14596	81.09	4.32	12	3.46	957.00	17951.00	93100	20230508	-16.65	59900	20240119	29.55	82000	-5.37	20240315	59900	29.55	20240119	93100	-16.65	20230508	59900	29.55	20240119	1.95	N	237690	500	94 억		635281	N	N	3990	N	00	N
83	20240315	150914	57	100.00	KSQ150		제약	N	N	N	N		N	77400	3900	2	5.31	50471621100	638829	453.33	79000	82000	76200	95500	51500	73500	79006.65	3.38	0	-45096	76500	75000	73900	72400	71300	75750	73150	94	22000	500	55860	100	1	18808775	14558	80.88	4.31	12	3.40	957.00	17951.00	93100	20230508	-16.86	59900	20240119	29.22	82000	-5.61	20240315	59900	29.22	20240119	93100	-16.86	20230508	59900	29.22	20240119	1.95	N	237690	500	94 억		635281	N	N	26	N	00	N
84	20240315	140855	57	100.00	KSQ150		제약	N	N	N	N		N	77300	3800	2	5.17	47455583200	599745	425.60	79000	82000	76200	95500	51500	73500	79126.47	3.38	0	-38410	76500	75000	73900	72400	71300	75750	73150	94	22000	500	55860	100	1	18808775	14539	80.77	4.31	12	3.19	957.00	17951.00	93100	20230508	-16.97	59900	20240119	29.05	82000	-5.73	20240315	59900	29.05	20240119	93100	-16.97	20230508	59900	29.05	20240119	1.95	N	237690	500	94 억		635281	N	N	26	N	00	N
85	20240315	130946	57	100.00	KSQ150		제약	N	N	N	N		N	78200	4700	2	6.39	44622875800	563490	399.87	79000	82000	76200	95500	51500	73500	79190.40	3.38	0	-40245	76500	75000	73900	72400	71300	75750	73150	94	22000	500	55860	100	1	18808775	14708	81.71	4.36	12	3.00	957.00	17951.00	93100	20230508	-16.00	59900	20240119	30.55	82000	-4.63	20240315	59900	30.55	20240119	93100	-16.00	20230508	59900	30.55	20240119	1.95	N	237690	500	94 억		635281	N	N	26	N	00	N
86	20240315	120945	57	100.00	KSQ150		제약	N	N	N	N		N	79100	5600	2	7.62	42643690100	538321	382.01	79000	82000	76200	95500	51500	73500	79216.33	3.38	0	-38722	76500	75000	73900	72400	71300	75750	73150	94	22000	500	55860	100	1	18808775	14878	82.65	4.41	12	2.86	957.00	17951.00	93100	20230508	-15.04	59900	20240119	32.05	82000	-3.54	20240315	59900	32.05	20240119	93100	-15.04	20230508	59900	32.05	20240119	1.95	N	237690	500	94 억		635281	N	N	26	N	00	N
87	20240315	110942	57	100.00	KSQ150		제약	N	N	N	N		N	77800	4300	2	5.85	39813324700	502465	356.57	79000	82000	76200	95500	51500	73500	79236.27	3.38	0	-37380	76500	75000	73900	72400	71300	75750	73150	94	22000	500	55860	100	1	18808775	14633	81.30	4.33	12	2.67	957.00	17951.00	93100	20230508	-16.43	59900	20240119	29.88	82000	-5.12	20240315	59900	29.88	20240119	93100	-16.43	20230508	59900	29.88	20240119	1.95	N	237690	500	94 억		635281	N	N	26	N	00	N
88	20240315	100944	57	100.00	KSQ150		제약	N	N	N	N		N	78700	5200	2	7.07	28730793800	363270	257.79	79000	82000	76200	95500	51500	73500	79089.70	3.38	0	-50290	76500	75000	73900	72400	71300	75750	73150	94	22000	500	55860	100	1	18808775	14803	82.24	4.38	12	1.93	957.00	17951.00	93100	20230508	-15.47	59900	20240119	31.39	82000	-4.02	20240315	59900	31.39	20240119	93100	-15.47	20230508	59900	31.39	20240119	1.95	N	237690	500	94 억		635281	N	N	26	N	00	N
89	20240315	090950	57	100.00	KSQ150		제약	N	N	N	N		N	78600	5100	2	6.94	15496204500	194170	137.79	79000	82000	78000	95500	51500	73500	79808.12	3.38	0	-44252	76500	75000	73900	72400	71300	75750	73150	94	22000	500	55860	100	1	18808775	14784	82.13	4.38	12	1.03	957.00	17951.00	93100	20230508	-15.57	59900	20240119	31.22	82000	-4.15	20240315	59900	31.22	20240119	93100	-15.57	20230508	59900	31.22	20240119	1.95	N	237690	500	94 억		635281	N	N	26	N	00	N
90	20240314	160934	57	100.00	KSQ150		제약	N	N	N	N		N	73500	800	2	1.10	10352486200	139680	59.04	72800	75400	72800	94500	50900	72700	74120.88	3.42	0	-16523	76966	74832	73166	71032	69366	74000	70200	94	21800	500	55250	100	1	18808775	13824	76.80	4.09	12	0.74	957.00	17951.00	93100	20230508	-21.05	59900	20240119	22.70	81600	-9.93	20240311	59900	22.70	20240119	93100	-21.05	20230508	59900	22.70	20240119	1.95	N	237690	500	94 억		643973	N	N	26	N	00	N
91	20240314	150939	57	100.00	KSQ150		제약	N	N	N	N		N	74100	1400	2	1.93	9657515400	130239	55.05	72800	75400	72800	94500	50900	72700	74156.01	3.42	0	-16942	76966	74832	73166	71032	69366	74000	70200	94	21800	500	55250	100	1	18808775	13937	77.43	4.13	12	0.69	957.00	17951.00	93100	20230508	-20.41	59900	20240119	23.71	81600	-9.19	20240311	59900	23.71	20240119	93100	-20.41	20230508	59900	23.71	20240119	1.95	N	237690	500	94 억		643973	N	N	349	N	00	N
92	20240314	140938	57	100.00	KSQ150		제약	N	N	N	N		N	73600	900	2	1.24	8715620000	117482	49.65	72800	75400	72800	94500	50900	72700	74191.12	3.42	0	-13977	76966	74832	73166	71032	69366	74000	70200	94	21800	500	55250	100	1	18808775	13843	76.91	4.10	12	0.62	957.00	17951.00	93100	20230508	-20.95	59900	20240119	22.87	81600	-9.80	20240311	59900	22.87	20240119	93100	-20.95	20230508	59900	22.87	20240119	1.95	N	237690	500	94 억		643973	N	N	349	N	00	N
93	20240314	130936	57	100.00	KSQ150		제약	N	N	N	N		N	74000	1300	2	1.79	7796048000	105053	44.40	72800	75400	72800	94500	50900	72700	74215.46	3.42	0	-10087	76966	74832	73166	71032	69366	74000	70200	94	21800	500	55250	100	1	18808775	13918	77.32	4.12	12	0.56	957.00	17951.00	93100	20230508	-20.52	59900	20240119	23.54	81600	-9.31	20240311	59900	23.54	20240119	93100	-20.52	20230508	59900	23.54	20240119	1.95	N	237690	500	94 억		643973	N	N	349	N	00	N
94	20240314	120937	57	100.00	KSQ150		제약	N	N	N	N		N	74000	1300	2	1.79	7069717000	95263	40.26	72800	75400	72800	94500	50900	72700	74217.98	3.42	0	-8362	76966	74832	73166	71032	69366	74000	70200	94	21800	500	55250	100	1	18808775	13918	77.32	4.12	12	0.51	957.00	17951.00	93100	20230508	-20.52	59900	20240119	23.54	81600	-9.31	20240311	59900	23.54	20240119	93100	-20.52	20230508	59900	23.54	20240119	1.95	N	237690	500	94 억		643973	N	N	349	N	00	N
95	20240314	110938	57	100.00	KSQ150		제약	N	N	N	N		N	73400	700	2	0.96	6245273300	84097	35.54	72800	75400	72800	94500	50900	72700	74269.00	3.42	0	-8586	76966	74832	73166	71032	69366	74000	70200	94	21800	500	55250	100	1	18808775	13806	76.70	4.09	12	0.45	957.00	17951.00	93100	20230508	-21.16	59900	20240119	22.54	81600	-10.05	20240311	59900	22.54	20240119	93100	-21.16	20230508	59900	22.54	20240119	1.95	N	237690	500	94 억		643973	N	N	349	N	00	N
96	20240314	100944	57	100.00	KSQ150		제약	N	N	N	N		N	73800	1100	2	1.51	4983517700	66891	28.27	72800	75400	72800	94500	50900	72700	74511.16	3.42	0	-6762	76966	74832	73166	71032	69366	74000	70200	94	21800	500	55250	100	1	18808775	13881	77.12	4.11	12	0.36	957.00	17951.00	93100	20230508	-20.73	59900	20240119	23.21	81600	-9.56	20240311	59900	23.21	20240119	93100	-20.73	20230508	59900	23.21	20240119	1.95	N	237690	500	94 억		643973	N	N	349	N	00	N
97	20240314	090942	57	100.00	KSQ150		제약	N	N	N	N		N	74900	2200	2	3.03	1389338200	18691	7.90	72800	75100	72800	94500	50900	72700	74361.81	3.42	0	3769	76966	74832	73166	71032	69366	74000	70200	94	21800	500	55250	100	1	18808775	14088	78.27	4.17	12	0.10	957.00	17951.00	93100	20230508	-19.55	59900	20240119	25.04	81600	-8.21	20240311	59900	25.04	20240119	93100	-19.55	20230508	59900	25.04	20240119	1.95	N	237690	500	94 억		643973	N	N	349	N	00	N
98	20240313	160926	57	100.00	KSQ150		제약	N	N	N	N		N	72700	-3100	5	-4.09	17204783800	235897	135.67	74600	75300	71500	98500	53100	75800	72928.95	3.37	0	10053	80266	78032	76366	74132	72466	77200	73300	94	22700	500	57600	100	1	18808775	13674	75.97	4.05	12	1.25	957.00	17951.00	93100	20230508	-21.91	59900	20240119	21.37	81600	-10.91	20240311	59900	21.37	20240119	93100	-21.91	20230508	59900	21.37	20240119	1.93	N	237690	500	94 억		632938	N	N	349	N	00	N
99	20240313	150929	57	100.00	KSQ150		제약	N	N	N	N		N	72800	-3000	5	-3.96	16693114000	228857	131.62	74600	75300	71500	98500	53100	75800	72936.33	3.37	0	10919	80266	78032	76366	74132	72466	77200	73300	94	22700	500	57600	100	1	18808775	13693	76.07	4.06	12	1.22	957.00	17951.00	93100	20230508	-21.80	59900	20240119	21.54	81600	-10.78	20240311	59900	21.54	20240119	93100	-21.80	20230508	59900	21.54	20240119	1.93	N	237690	500	94 억		632938	N	N	75	N	00	N
100	20240313	140927	57	100.00	KSQ150		제약	N	N	N	N		N	72300	-3500	5	-4.62	15436352800	211546	121.66	74600	75300	71500	98500	53100	75800	72963.98	3.37	0	12135	80266	78032	76366	74132	72466	77200	73300	94	22700	500	57600	100	1	18808775	13599	75.55	4.03	12	1.12	957.00	17951.00	93100	20230508	-22.34	59900	20240119	20.70	81600	-11.40	20240311	59900	20.70	20240119	93100	-22.34	20230508	59900	20.70	20240119	1.93	N	237690	500	94 억		632938	N	N	75	N	00	N
101	20240313	130936	57	100.00	KSQ150		제약	N	N	N	N		N	73100	-2700	5	-3.56	12688502900	173586	99.83	74600	75300	71500	98500	53100	75800	73090.21	3.37	0	2728	80266	78032	76366	74132	72466	77200	73300	94	22700	500	57600	100	1	18808775	13749	76.38	4.07	12	0.92	957.00	17951.00	93100	20230508	-21.48	59900	20240119	22.04	81600	-10.42	20240311	59900	22.04	20240119	93100	-21.48	20230508	59900	22.04	20240119	1.93	N	237690	500	94 억		632938	N	N	75	N	00	N
102	20240313	120929	57	100.00	KSQ150		제약	N	N	N	N		N	73000	-2800	5	-3.69	11471428400	156860	90.21	74600	75300	71500	98500	53100	75800	73124.93	3.37	0	5391	80266	78032	76366	74132	72466	77200	73300	94	22700	500	57600	100	1	18808775	13730	76.28	4.07	12	0.83	957.00	17951.00	93100	20230508	-21.59	59900	20240119	21.87	81600	-10.54	20240311	59900	21.87	20240119	93100	-21.59	20230508	59900	21.87	20240119	1.93	N	237690	500	94 억		632938	N	N	75	N	00	N
103	20240313	110927	57	100.00	KSQ150		제약	N	N	N	N		N	73500	-2300	5	-3.03	9789042800	133778	76.94	74600	75300	71500	98500	53100	75800	73166.05	3.37	0	4013	80266	78032	76366	74132	72466	77200	73300	94	22700	500	57600	100	1	18808775	13824	76.80	4.09	12	0.71	957.00	17951.00	93100	20230508	-21.05	59900	20240119	22.70	81600	-9.93	20240311	59900	22.70	20240119	93100	-21.05	20230508	59900	22.70	20240119	1.93	N	237690	500	94 억		632938	N	N	75	N	00	N
104	20240313	100923	57	100.00	KSQ150		제약	N	N	N	N		N	73800	-2000	5	-2.64	8066964700	110441	63.52	74600	75300	71500	98500	53100	75800	73033.36	3.37	0	4932	80266	78032	76366	74132	72466	77200	73300	94	22700	500	57600	100	1	18808775	13881	77.12	4.11	12	0.59	957.00	17951.00	93100	20230508	-20.73	59900	20240119	23.21	81600	-9.56	20240311	59900	23.21	20240119	93100	-20.73	20230508	59900	23.21	20240119	1.93	N	237690	500	94 억		632938	N	N	75	N	00	N
105	20240313	090933	57	100.00	KSQ150		제약	N	N	N	N		N	72200	-3600	5	-4.75	4095501100	56194	32.32	74600	75300	71500	98500	53100	75800	72860.91	3.37	0	3404	80266	78032	76366	74132	72466	77200	73300	94	22700	500	57600	100	1	18808775	13580	75.44	4.02	12	0.30	957.00	17951.00	93100	20230508	-22.45	59900	20240119	20.53	81600	-11.52	20240311	59900	20.53	20240119	93100	-22.45	20230508	59900	20.53	20240119	1.93	N	237690	500	94 억		632938	N	N	75	N	00	N
106	20240312	160918	57	100.00	KSQ150		제약	N	N	N	N		N	75800	-1000	5	-1.30	13217169200	173317	42.28	78000	78600	74700	99800	53800	76800	76260.67	3.36	0	-7402	83933	80366	78033	74466	72133	79200	73300	94	23000	500	58360	100	1	18808775	14257	79.21	4.22	12	0.92	957.00	17951.00	93100	20230508	-18.58	59900	20240119	26.54	81600	-7.11	20240311	59900	26.54	20240119	93100	-18.58	20230508	59900	26.54	20240119	1.81	N	237690	500	94 억		632128	N	N	75	N	00	N
107	20240312	150915	57	100.00	KSQ150		제약	N	N	N	N		N	75400	-1400	5	-1.82	12638576900	165656	40.41	78000	78600	74700	99800	53800	76800	76294.11	3.36	0	-7358	83933	80366	78033	74466	72133	79200	73300	94	23000	500	58360	100	1	18808775	14182	78.79	4.20	12	0.88	957.00	17951.00	93100	20230508	-19.01	59900	20240119	25.88	81600	-7.60	20240311	59900	25.88	20240119	93100	-19.01	20230508	59900	25.88	20240119	1.81	N	237690	500	94 억		632128	N	N	723	N	00	N
108	20240312	140907	57	100.00	KSQ150		제약	N	N	N	N		N	75800	-1000	5	-1.30	11469461900	150193	36.64	78000	78600	74700	99800	53800	76800	76364.82	3.36	0	-6812	83933	80366	78033	74466	72133	79200	73300	94	23000	500	58360	100	1	18808775	14257	79.21	4.22	12	0.80	957.00	17951.00	93100	20230508	-18.58	59900	20240119	26.54	81600	-7.11	20240311	59900	26.54	20240119	93100	-18.58	20230508	59900	26.54	20240119	1.81	N	237690	500	94 억		632128	N	N	723	N	00	N
109	20240312	130833	57	100.00	KSQ150		제약	N	N	N	N		N	75100	-1700	5	-2.21	9665529300	126245	30.80	78000	78600	75000	99800	53800	76800	76561.68	3.36	0	-9397	83933	80366	78033	74466	72133	79200	73300	94	23000	500	58360	100	1	18808775	14125	78.47	4.18	12	0.67	957.00	17951.00	93100	20230508	-19.33	59900	20240119	25.38	81600	-7.97	20240311	59900	25.38	20240119	93100	-19.33	20230508	59900	25.38	20240119	1.81	N	237690	500	94 억		632128	N	N	723	N	00	N
110	20240312	120920	57	100.00	KSQ150		제약	N	N	N	N		N	76100	-700	5	-0.91	7863358400	102354	24.97	78000	78600	75700	99800	53800	76800	76825.12	3.36	0	-13606	83933	80366	78033	74466	72133	79200	73300	94	23000	500	58360	100	1	18808775	14313	79.52	4.24	12	0.54	957.00	17951.00	93100	20230508	-18.26	59900	20240119	27.05	81600	-6.74	20240311	59900	27.05	20240119	93100	-18.26	20230508	59900	27.05	20240119	1.81	N	237690	500	94 억		632128	N	N	723	N	00	N
111	20240312	110915	57	100.00	KSQ150		제약	N	N	N	N		N	76500	-300	5	-0.39	6089519000	79031	19.28	78000	78600	75800	99800	53800	76800	77052.28	3.36	0	-11443	83933	80366	78033	74466	72133	79200	73300	94	23000	500	58360	100	1	18808775	14389	79.94	4.26	12	0.42	957.00	17951.00	93100	20230508	-17.83	59900	20240119	27.71	81600	-6.25	20240311	59900	27.71	20240119	93100	-17.83	20230508	59900	27.71	20240119	1.81	N	237690	500	94 억		632128	N	N	723	N	00	N
112	20240312	100918	57	100.00	KSQ150		제약	N	N	N	N		N	76100	-700	5	-0.91	3652830800	47353	11.55	78000	78600	76100	99800	53800	76800	77140.43	3.36	0	-7236	83933	80366	78033	74466	72133	79200	73300	94	23000	500	58360	100	1	18808775	14313	79.52	4.24	12	0.25	957.00	17951.00	93100	20230508	-18.26	59900	20240119	27.05	81600	-6.74	20240311	59900	27.05	20240119	93100	-18.26	20230508	59900	27.05	20240119	1.81	N	237690	500	94 억		632128	N	N	723	N	00	N
113	20240312	090916	57	100.00	KSQ150		제약	N	N	N	N		N	77500	700	2	0.91	1042838400	13387	3.27	78000	78600	77100	99800	53800	76800	77899.34	3.36	0	-1561	83933	80366	78033	74466	72133	79200	73300	94	23000	500	58360	100	1	18808775	14577	80.98	4.32	12	0.07	957.00	17951.00	93100	20230508	-16.76	59900	20240119	29.38	81600	-5.02	20240311	59900	29.38	20240119	93100	-16.76	20230508	59900	29.38	20240119	1.81	N	237690	500	94 억		632128	N	N	723	N	00	N
114	20240311	160913	57	100.00	KSQ150		제약	N	N	N	N		N	76800	-700	5	-0.90	32071035900	408489	64.03	80000	81600	75700	100700	54300	77500	78512.37	3.40	0	-29121	83766	80632	74866	71732	65966	82200	73300	94	23200	500	58900	100	1	18808775	14445	80.25	4.28	12	2.17	957.00	17951.00	93100	20230508	-17.51	59900	20240119	28.21	81600	-5.88	20240311	59900	28.21	20240119	93100	-17.51	20230508	59900	28.21	20240119	1.73	N	237690	500	94 억		639031	N	N	723	N	00	N
115	20240311	150911	57	100.00	KSQ150		제약	N	N	N	N		N	77300	-200	5	-0.26	31396866600	399717	62.65	80000	81600	75700	100700	54300	77500	78548.17	3.40	0	-28491	83766	80632	74866	71732	65966	82200	73300	94	23200	500	58900	100	1	18808775	14539	80.77	4.31	12	2.13	957.00	17951.00	93100	20230508	-16.97	59900	20240119	29.05	81600	-5.27	20240311	59900	29.05	20240119	93100	-16.97	20230508	59900	29.05	20240119	1.73	N	237690	500	94 억		639031	N	N	947	N	00	N
116	20240311	140910	57	100.00	KSQ150		제약	N	N	N	N		N	76500	-1000	5	-1.29	28991899300	368285	57.73	80000	81600	75700	100700	54300	77500	78721.92	3.40	0	-38022	83766	80632	74866	71732	65966	82200	73300	94	23200	500	58900	100	1	18808775	14389	79.94	4.26	12	1.96	957.00	17951.00	93100	20230508	-17.83	59900	20240119	27.71	81600	-6.25	20240311	59900	27.71	20240119	93100	-17.83	20230508	59900	27.71	20240119	1.73	N	237690	500	94 억		639031	N	N	947	N	00	N
117	20240311	130911	57	100.00	KSQ150		제약	N	N	N	N		N	77400	-100	5	-0.13	25120908600	317928	49.83	80000	81600	76900	100700	54300	77500	79015.25	3.40	0	-39983	83766	80632	74866	71732	65966	82200	73300	94	23200	500	58900	100	1	18808775	14558	80.88	4.31	12	1.69	957.00	17951.00	93100	20230508	-16.86	59900	20240119	29.22	81600	-5.15	20240311	59900	29.22	20240119	93100	-16.86	20230508	59900	29.22	20240119	1.73	N	237690	500	94 억		639031	N	N	947	N	00	N
118	20240311	120913	57	100.00	KSQ150		제약	N	N	N	N		N	77200	-300	5	-0.39	23232375500	293735	46.04	80000	81600	76900	100700	54300	77500	79093.88	3.40	0	-34280	83766	80632	74866	71732	65966	82200	73300	94	23200	500	58900	100	1	18808775	14520	80.67	4.30	12	1.56	957.00	17951.00	93100	20230508	-17.08	59900	20240119	28.88	81600	-5.39	20240311	59900	28.88	20240119	93100	-17.08	20230508	59900	28.88	20240119	1.73	N	237690	500	94 억		639031	N	N	947	N	00	N
119	20240311	110909	57	100.00	KSQ150		제약	N	N	N	N		N	77500	0	3	0.00	21623945600	272945	42.78	80000	81600	76900	100700	54300	77500	79225.60	3.40	0	-29297	83766	80632	74866	71732	65966	82200	73300	94	23200	500	58900	100	1	18808775	14577	80.98	4.32	12	1.45	957.00	17951.00	93100	20230508	-16.76	59900	20240119	29.38	81600	-5.02	20240311	59900	29.38	20240119	93100	-16.76	20230508	59900	29.38	20240119	1.73	N	237690	500	94 억		639031	N	N	947	N	00	N
120	20240311	100859	57	100.00	KSQ150		제약	N	N	N	N		N	77700	200	2	0.26	18797015000	236534	37.08	80000	81600	77100	100700	54300	77500	79469.94	3.40	0	-19808	83766	80632	74866	71732	65966	82200	73300	94	23200	500	58900	100	1	18808775	14614	81.19	4.33	12	1.26	957.00	17951.00	93100	20230508	-16.54	59900	20240119	29.72	81600	-4.78	20240311	59900	29.72	20240119	93100	-16.54	20230508	59900	29.72	20240119	1.73	N	237690	500	94 억		639031	N	N	947	N	00	N
121	20240311	090904	57	100.00	KSQ150		제약	N	N	N	N		N	79200	1700	2	2.19	9876380600	122890	19.26	80000	81600	78500	100700	54300	77500	80371.53	3.40	0	-30782	83766	80632	74866	71732	65966	82200	73300	94	23200	500	58900	100	1	18808775	14897	82.76	4.41	12	0.65	957.00	17951.00	93100	20230508	-14.93	59900	20240119	32.22	81600	-2.94	20240311	59900	32.22	20240119	93100	-14.93	20230508	59900	32.22	20240119	1.73	N	237690	500	94 억		639031	N	N	947	N	00	N
122	20240308	160909	57	100.00	KSQ150		제약	N	N	N	N		N	77500	8700	2	12.65	47368431100	634236	456.77	71000	78000	69100	89400	48200	68800	74682.40	3.10	0	54246	71800	70300	68900	67400	66000	69600	66700	94	20600	500	52280	100	1	18808775	14577	80.98	4.32	12	3.37	957.00	17951.00	93100	20230508	-16.76	59900	20240119	29.38	78000	-0.64	20240308	59900	29.38	20240119	93100	-16.76	20230508	59900	29.38	20240119	1.75	N	237690	500	94 억		582914	N	N	947	N	00	N
123	20240308	150908	57	100.00	KSQ150		제약	N	N	N	N		N	77400	8600	2	12.50	45281267000	607218	437.31	71000	78000	69100	89400	48200	68800	74571.87	3.10	0	49746	71800	70300	68900	67400	66000	69600	66700	94	20600	500	52280	100	1	18808775	14558	80.88	4.31	12	3.23	957.00	17951.00	93100	20230508	-16.86	59900	20240119	29.22	78000	-0.77	20240308	59900	29.22	20240119	93100	-16.86	20230508	59900	29.22	20240119	1.75	N	237690	500	94 억		582914	N	N	740	N	00	N
124	20240308	140900	57	100.00	KSQ150		제약	N	N	N	N		N	77500	8700	2	12.65	34561331200	468373	337.32	71000	77700	69100	89400	48200	68800	73790.40	3.10	0	18789	71800	70300	68900	67400	66000	69600	66700	94	20600	500	52280	100	1	18808775	14577	80.98	4.32	12	2.49	957.00	17951.00	93100	20230508	-16.76	59900	20240119	29.38	77700	-0.26	20240308	59900	29.38	20240119	93100	-16.76	20230508	59900	29.38	20240119	1.75	N	237690	500	94 억		582914	N	N	740	N	00	N
125	20240308	130858	57	100.00	KSQ150		제약	N	N	N	N		N	72000	3200	2	4.65	13694923800	191002	137.56	71000	73500	69100	89400	48200	68800	71700.72	3.10	0	17647	71800	70300	68900	67400	66000	69600	66700	94	20600	500	52280	100	1	18808775	13542	75.24	4.01	12	1.02	957.00	17951.00	93100	20230508	-22.66	59900	20240119	20.20	73500	-2.04	20240308	59900	20.20	20240119	93100	-22.66	20230508	59900	20.20	20240119	1.75	N	237690	500	94 억		582914	N	N	740	N	00	N
126	20240308	120900	57	100.00	KSQ150		제약	N	N	N	N		N	71500	2700	2	3.92	12058647100	168251	121.17	71000	73500	69100	89400	48200	68800	71670.92	3.10	0	12588	71800	70300	68900	67400	66000	69600	66700	94	20600	500	52280	100	1	18808775	13448	74.71	3.98	12	0.89	957.00	17951.00	93100	20230508	-23.20	59900	20240119	19.37	73500	-2.72	20240308	59900	19.37	20240119	93100	-23.20	20230508	59900	19.37	20240119	1.75	N	237690	500	94 억		582914	N	N	740	N	00	N
127	20240308	110901	57	100.00	KSQ150		제약	N	N	N	N		N	71400	2600	2	3.78	10935399500	152577	109.88	71000	73500	69100	89400	48200	68800	71671.73	3.10	0	14579	71800	70300	68900	67400	66000	69600	66700	94	20600	500	52280	100	1	18808775	13429	74.61	3.98	12	0.81	957.00	17951.00	93100	20230508	-23.31	59900	20240119	19.20	73500	-2.86	20240308	59900	19.20	20240119	93100	-23.31	20230508	59900	19.20	20240119	1.75	N	237690	500	94 억		582914	N	N	740	N	00	N
128	20240308	100857	57	100.00	KSQ150		제약	N	N	N	N		N	71800	3000	2	4.36	9308946500	129861	93.52	71000	73500	69100	89400	48200	68800	71684.37	3.10	0	18181	71800	70300	68900	67400	66000	69600	66700	94	20600	500	52280	100	1	18808775	13505	75.03	4.00	12	0.69	957.00	17951.00	93100	20230508	-22.88	59900	20240119	19.87	73500	-2.31	20240308	59900	19.87	20240119	93100	-22.88	20230508	59900	19.87	20240119	1.75	N	237690	500	94 억		582914	N	N	740	N	00	N
129	20240308	090858	57	100.00	KSQ150		제약	N	N	N	N		N	69800	1000	2	1.45	1722718700	24305	17.50	71000	71400	69700	89400	48200	68800	70880.90	3.10	0	-3689	71800	70300	68900	67400	66000	69600	66700	94	20600	500	52280	100	1	18808775	13129	72.94	3.89	12	0.13	957.00	17951.00	93100	20230508	-25.03	59900	20240119	16.53	72100	-3.19	20240103	59900	16.53	20240119	93100	-25.03	20230508	59900	16.53	20240119	1.75	N	237690	500	94 억		582914	N	N	740	N	00	N
130	20240307	160857	57	100.00	KSQ150		제약	N	N	N	N		N	68800	-200	5	-0.29	9535189000	137974	61.45	70000	70400	67500	89700	48300	69000	69109.11	3.23	0	-30290	73133	71066	68333	66266	63533	72100	67300	94	20700	500	52440	100	1	18808775	12940	71.89	3.83	12	0.73	957.00	17951.00	93100	20230508	-26.10	59900	20240119	14.86	72100	-4.58	20240103	59900	14.86	20240119	93100	-26.10	20230508	59900	14.86	20240119	1.81	N	237690	500	94 억		608028	N	N	740	N	00	N
131	20240307	150838	57	100.00	KSQ150		제약	N	N	N	N		N	68900	-100	5	-0.14	9196504300	133060	59.26	70000	70400	67500	89700	48300	69000	69115.47	3.23	0	-28388	73133	71066	68333	66266	63533	72100	67300	94	20700	500	52440	100	1	18808775	12959	72.00	3.84	12	0.71	957.00	17951.00	93100	20230508	-25.99	59900	20240119	15.03	72100	-4.44	20240103	59900	15.03	20240119	93100	-25.99	20230508	59900	15.03	20240119	1.81	N	237690	500	94 억		608028	N	N	1874	N	00	N
132	20240307	140843	57	100.00	KSQ150		제약	N	N	N	N		N	69300	300	2	0.43	8312011100	120232	53.55	70000	70400	67500	89700	48300	69000	69133.10	3.23	0	-25073	73133	71066	68333	66266	63533	72100	67300	94	20700	500	52440	100	1	18808775	13034	72.41	3.86	12	0.64	957.00	17951.00	93100	20230508	-25.56	59900	20240119	15.69	72100	-3.88	20240103	59900	15.69	20240119	93100	-25.56	20230508	59900	15.69	20240119	1.81	N	237690	500	94 억		608028	N	N	1874	N	00	N
133	20240307	130848	57	100.00	KSQ150		제약	N	N	N	N		N	68300	-700	5	-1.01	6659279500	96260	42.87	70000	70400	67500	89700	48300	69000	69180.13	3.23	0	-21688	73133	71066	68333	66266	63533	72100	67300	94	20700	500	52440	100	1	18808775	12846	71.37	3.80	12	0.51	957.00	17951.00	93100	20230508	-26.64	59900	20240119	14.02	72100	-5.27	20240103	59900	14.02	20240119	93100	-26.64	20230508	59900	14.02	20240119	1.81	N	237690	500	94 억		608028	N	N	1874	N	00	N
134	20240307	120852	57	100.00	KSQ150		제약	N	N	N	N		N	68100	-900	5	-1.30	5937025500	85633	38.14	70000	70400	68100	89700	48300	69000	69331.05	3.23	0	-22150	73133	71066	68333	66266	63533	72100	67300	94	20700	500	52440	100	1	18808775	12809	71.16	3.79	12	0.46	957.00	17951.00	93100	20230508	-26.85	59900	20240119	13.69	72100	-5.55	20240103	59900	13.69	20240119	93100	-26.85	20230508	59900	13.69	20240119	1.81	N	237690	500	94 억		608028	N	N	1874	N	00	N
135	20240307	110856	57	100.00	KSQ150		제약	N	N	N	N		N	68700	-300	5	-0.43	5251354200	75632	33.68	70000	70400	68300	89700	48300	69000	69432.97	3.23	0	-20770	73133	71066	68333	66266	63533	72100	67300	94	20700	500	52440	100	1	18808775	12922	71.79	3.83	12	0.40	957.00	17951.00	93100	20230508	-26.21	59900	20240119	14.69	72100	-4.72	20240103	59900	14.69	20240119	93100	-26.21	20230508	59900	14.69	20240119	1.81	N	237690	500	94 억		608028	N	N	1874	N	00	N
136	20240307	100849	57	100.00	KSQ150		제약	N	N	N	N		N	69500	500	2	0.72	3562290600	51087	22.75	70000	70400	69200	89700	48300	69000	69729.90	3.23	0	-16205	73133	71066	68333	66266	63533	72100	67300	94	20700	500	52440	100	1	18808775	13072	72.62	3.87	12	0.27	957.00	17951.00	93100	20230508	-25.35	59900	20240119	16.03	72100	-3.61	20240103	59900	16.03	20240119	93100	-25.35	20230508	59900	16.03	20240119	1.81	N	237690	500	94 억		608028	N	N	1874	N	00	N
137	20240307	090853	57	100.00	KSQ150		제약	N	N	N	N		N	70200	1200	2	1.74	1196919500	17129	7.63	70000	70400	69200	89700	48300	69000	69876.84	3.23	0	-5876	73133	71066	68333	66266	63533	72100	67300	94	20700	500	52440	100	1	18808775	13204	73.35	3.91	12	0.09	957.00	17951.00	93100	20230508	-24.60	59900	20240119	17.20	72100	-2.64	20240103	59900	17.20	20240119	93100	-24.60	20230508	59900	17.20	20240119	1.81	N	237690	500	94 억		608028	N	N	1874	N	00	N
138	20240306	160846	57	100.00	KSQ150		제약	N	N	N	N		N	69000	3000	2	4.55	15216650800	220854	183.37	65800	70400	65600	85800	46200	66000	68898.65	3.22	0	1428	69266	67632	65466	63832	61666	68450	64650	94	19800	500	50160	100	1	18808775	12978	72.10	3.84	12	1.17	957.00	17951.00	93100	20230508	-25.89	59900	20240119	15.19	72100	-4.30	20240103	59900	15.19	20240119	93100	-25.89	20230508	59900	15.19	20240119	1.80	N	237690	500	94 억		605801	N	N	1874	N	00	N
139	20240306	150847	57	100.00	KSQ150		제약	N	N	N	N		N	69100	3100	2	4.70	14459808400	209873	174.25	65800	70400	65600	85800	46200	66000	68898.04	3.22	0	-321	69266	67632	65466	63832	61666	68450	64650	94	19800	500	50160	100	1	18808775	12997	72.20	3.85	12	1.12	957.00	17951.00	93100	20230508	-25.78	59900	20240119	15.36	72100	-4.16	20240103	59900	15.36	20240119	93100	-25.78	20230508	59900	15.36	20240119	1.80	N	237690	500	94 억		605801	N	N	565	N	00	N
140	20240306	140853	57	100.00	KSQ150		제약	N	N	N	N		N	67900	1900	2	2.88	12810636500	185935	154.38	65800	70400	65600	85800	46200	66000	68898.62	3.22	0	2847	69266	67632	65466	63832	61666	68450	64650	94	19800	500	50160	100	1	18808775	12771	70.95	3.78	12	0.99	957.00	17951.00	93100	20230508	-27.07	59900	20240119	13.36	72100	-5.83	20240103	59900	13.36	20240119	93100	-27.07	20230508	59900	13.36	20240119	1.80	N	237690	500	94 억		605801	N	N	565	N	00	N
141	20240306	130853	57	100.00	KSQ150		제약	N	N	N	N		N	68500	2500	2	3.79	12005831400	174133	144.58	65800	70400	65600	85800	46200	66000	68946.50	3.22	0	6393	69266	67632	65466	63832	61666	68450	64650	94	19800	500	50160	100	1	18808775	12884	71.58	3.82	12	0.93	957.00	17951.00	93100	20230508	-26.42	59900	20240119	14.36	72100	-4.99	20240103	59900	14.36	20240119	93100	-26.42	20230508	59900	14.36	20240119	1.80	N	237690	500	94 억		605801	N	N	565	N	00	N
142	20240306	120851	57	100.00	KSQ150		제약	N	N	N	N		N	68500	2500	2	3.79	11024716900	159760	132.64	65800	70400	65600	85800	46200	66000	69008.18	3.22	0	5756	69266	67632	65466	63832	61666	68450	64650	94	19800	500	50160	100	1	18808775	12884	71.58	3.82	12	0.85	957.00	17951.00	93100	20230508	-26.42	59900	20240119	14.36	72100	-4.99	20240103	59900	14.36	20240119	93100	-26.42	20230508	59900	14.36	20240119	1.80	N	237690	500	94 억		605801	N	N	565	N	00	N
143	20240306	110848	57	100.00	KSQ150		제약	N	N	N	N		N	69200	3200	2	4.85	10111603000	146513	121.65	65800	70400	65600	85800	46200	66000	69015.26	3.22	0	9501	69266	67632	65466	63832	61666	68450	64650	94	19800	500	50160	100	1	18808775	13016	72.31	3.85	12	0.78	957.00	17951.00	93100	20230508	-25.67	59900	20240119	15.53	72100	-4.02	20240103	59900	15.53	20240119	93100	-25.67	20230508	59900	15.53	20240119	1.80	N	237690	500	94 억		605801	N	N	565	N	00	N
144	20240306	100830	57	100.00	KSQ150		제약	N	N	N	N		N	70200	4200	2	6.36	8084704100	117414	97.49	65800	70400	65600	85800	46200	66000	68856.63	3.22	0	10906	69266	67632	65466	63832	61666	68450	64650	94	19800	500	50160	100	1	18808775	13204	73.35	3.91	12	0.62	957.00	17951.00	93100	20230508	-24.60	59900	20240119	17.20	72100	-2.64	20240103	59900	17.20	20240119	93100	-24.60	20230508	59900	17.20	20240119	1.80	N	237690	500	94 억		605801	N	N	565	N	00	N
145	20240306	090846	57	100.00	KSQ150		제약	N	N	N	N		N	66100	100	2	0.15	296623600	4484	3.72	65800	66500	65600	85800	46200	66000	66151.90	3.22	0	-1790	69266	67632	65466	63832	61666	68450	64650	94	19800	500	50160	100	1	18808775	12433	69.07	3.68	12	0.02	957.00	17951.00	93100	20230508	-29.00	59900	20240119	10.35	72100	-8.32	20240103	59900	10.35	20240119	93100	-29.00	20230508	59900	10.35	20240119	1.80	N	237690	500	94 억		605801	N	N	565	N	00	N
146	20240305	160842	57	100.00	KSQ150		제약	N	N	N	N		N	66000	2100	2	3.29	7920903200	119963	190.13	63800	67100	63300	83000	44800	63900	66027.93	3.12	0	13134	65300	64600	64000	63300	62700	64300	63000	94	19100	500	48560	100	1	18808775	12414	68.97	3.68	12	0.64	957.00	17951.00	93100	20230508	-29.11	59900	20240119	10.18	72100	-8.46	20240103	59900	10.18	20240119	93100	-29.11	20230508	59900	10.18	20240119	1.79	N	237690	500	94 억		587097	N	N	553	N	00	N
147	20240305	150842	57	100.00	KSQ150		제약	N	N	N	N		N	65900	2000	2	3.13	7701077700	116629	184.85	63800	67100	63300	83000	44800	63900	66030.59	3.12	0	12837	65300	64600	64000	63300	62700	64300	63000	94	19100	500	48560	100	1	18808775	12395	68.86	3.67	12	0.62	957.00	17951.00	93100	20230508	-29.22	59900	20240119	10.02	72100	-8.60	20240103	59900	10.02	20240119	93100	-29.22	20230508	59900	10.02	20240119	1.79	N	237690	500	94 억		587097	N	N	14	N	00	N
148	20240305	140831	57	100.00	KSQ150		제약	N	N	N	N		N	66500	2600	2	4.07	6861808200	103978	164.80	63800	67100	63300	83000	44800	63900	65992.93	3.12	0	13259	65300	64600	64000	63300	62700	64300	63000	94	19100	500	48560	100	1	18808775	12508	69.49	3.70	12	0.55	957.00	17951.00	93100	20230508	-28.57	59900	20240119	11.02	72100	-7.77	20240103	59900	11.02	20240119	93100	-28.57	20230508	59900	11.02	20240119	1.79	N	237690	500	94 억		587097	N	N	14	N	00	N
149	20240305	130832	57	100.00	KSQ150		제약	N	N	N	N		N	66300	2400	2	3.76	5958256300	90376	143.24	63800	67100	63300	83000	44800	63900	65927.46	3.12	0	8028	65300	64600	64000	63300	62700	64300	63000	94	19100	500	48560	100	1	18808775	12470	69.28	3.69	12	0.48	957.00	17951.00	93100	20230508	-28.79	59900	20240119	10.68	72100	-8.04	20240103	59900	10.68	20240119	93100	-28.79	20230508	59900	10.68	20240119	1.79	N	237690	500	94 억		587097	N	N	14	N	00	N
150	20240305	120835	57	100.00	KSQ150		제약	N	N	N	N		N	65900	2000	2	3.13	5295921000	80389	127.41	63800	67100	63300	83000	44800	63900	65878.73	3.12	0	3455	65300	64600	64000	63300	62700	64300	63000	94	19100	500	48560	100	1	18808775	12395	68.86	3.67	12	0.43	957.00	17951.00	93100	20230508	-29.22	59900	20240119	10.02	72100	-8.60	20240103	59900	10.02	20240119	93100	-29.22	20230508	59900	10.02	20240119	1.79	N	237690	500	94 억		587097	N	N	14	N	00	N
151	20240305	110835	57	100.00	KSQ150		제약	N	N	N	N		N	65900	2000	2	3.13	4545281200	69045	109.43	63800	67100	63300	83000	44800	63900	65830.76	3.12	0	1807	65300	64600	64000	63300	62700	64300	63000	94	19100	500	48560	100	1	18808775	12395	68.86	3.67	12	0.37	957.00	17951.00	93100	20230508	-29.22	59900	20240119	10.02	72100	-8.60	20240103	59900	10.02	20240119	93100	-29.22	20230508	59900	10.02	20240119	1.79	N	237690	500	94 억		587097	N	N	14	N	00	N
152	20240305	100832	57	100.00	KSQ150		제약	N	N	N	N		N	66500	2600	2	4.07	3182857500	48543	76.94	63800	66900	63300	83000	44800	63900	65567.86	3.12	0	4214	65300	64600	64000	63300	62700	64300	63000	94	19100	500	48560	100	1	18808775	12508	69.49	3.70	12	0.26	957.00	17951.00	93100	20230508	-28.57	59900	20240119	11.02	72100	-7.77	20240103	59900	11.02	20240119	93100	-28.57	20230508	59900	11.02	20240119	1.79	N	237690	500	94 억		587097	N	N	14	N	00	N
153	20240305	090832	57	100.00	KSQ150		제약	N	N	N	N		N	64400	500	2	0.78	336636700	5261	8.34	63800	64500	63300	83000	44800	63900	63987.24	3.12	0	1608	65300	64600	64000	63300	62700	64300	63000	94	19100	500	48560	100	1	18808775	12113	67.29	3.59	12	0.03	957.00	17951.00	93100	20230508	-30.83	59900	20240119	7.51	72100	-10.68	20240103	59900	7.51	20240119	93100	-30.83	20230508	59900	7.51	20240119	1.79	N	237690	500	94 억		587097	N	N	14	N	00	N
154	20240304	160833	57	100.00	KSQ150		제약	N	N	N	N		N	63900	300	2	0.47	4001985000	62408	131.93	64300	64700	63400	82600	44600	63600	64126.16	3.20	0	-8610	65000	64300	63900	63200	62800	64100	63000	94	19000	500	48330	100	1	18808775	12019	66.77	3.56	12	0.33	957.00	17951.00	93100	20230508	-31.36	59900	20240119	6.68	72100	-11.37	20240103	59900	6.68	20240119	93100	-31.36	20230508	59900	6.68	20240119	1.83	N	237690	500	94 억		601264	N	N	14	N	00	N
155	20240304	150829	57	100.00	KSQ150		제약	N	N	N	N		N	64000	400	2	0.63	3814767500	59477	125.74	64300	64700	63400	82600	44600	63600	64138.53	3.20	0	-7713	65000	64300	63900	63200	62800	64100	63000	94	19000	500	48330	100	1	18808775	12038	66.88	3.57	12	0.32	957.00	17951.00	93100	20230508	-31.26	59900	20240119	6.84	72100	-11.23	20240103	59900	6.84	20240119	93100	-31.26	20230508	59900	6.84	20240119	1.83	N	237690	500	94 억		601264	N	N	1280	N	00	N
156	20240304	140757	57	100.00	KSQ150		제약	N	N	N	N		N	64300	700	2	1.10	3339710700	52046	110.03	64300	64700	63400	82600	44600	63600	64168.44	3.20	0	-7612	65000	64300	63900	63200	62800	64100	63000	94	19000	500	48330	100	1	18808775	12094	67.19	3.58	12	0.28	957.00	17951.00	93100	20230508	-30.93	59900	20240119	7.35	72100	-10.82	20240103	59900	7.35	20240119	93100	-30.93	20230508	59900	7.35	20240119	1.83	N	237690	500	94 억		601264	N	N	1280	N	00	N
157	20240304	130823	57	100.00	KSQ150		제약	N	N	N	N		N	63900	300	2	0.47	2826561500	44052	93.13	64300	64700	63400	82600	44600	63600	64164.20	3.20	0	-5242	65000	64300	63900	63200	62800	64100	63000	94	19000	500	48330	100	1	18808775	12019	66.77	3.56	12	0.23	957.00	17951.00	93100	20230508	-31.36	59900	20240119	6.68	72100	-11.37	20240103	59900	6.68	20240119	93100	-31.36	20230508	59900	6.68	20240119	1.83	N	237690	500	94 억		601264	N	N	1280	N	00	N
158	20240304	120759	57	100.00	KSQ150		제약	N	N	N	N		N	64300	700	2	1.10	2412533400	37590	79.47	64300	64700	63400	82600	44600	63600	64180.19	3.20	0	-1488	65000	64300	63900	63200	62800	64100	63000	94	19000	500	48330	100	1	18808775	12094	67.19	3.58	12	0.20	957.00	17951.00	93100	20230508	-30.93	59900	20240119	7.35	72100	-10.82	20240103	59900	7.35	20240119	93100	-30.93	20230508	59900	7.35	20240119	1.83	N	237690	500	94 억		601264	N	N	1280	N	00	N
159	20240304	110817	57	100.00	KSQ150		제약	N	N	N	N		N	64200	600	2	0.94	2142777400	33391	70.59	64300	64700	63400	82600	44600	63600	64172.30	3.20	0	226	65000	64300	63900	63200	62800	64100	63000	94	19000	500	48330	100	1	18808775	12075	67.08	3.58	12	0.18	957.00	17951.00	93100	20230508	-31.04	59900	20240119	7.18	72100	-10.96	20240103	59900	7.18	20240119	93100	-31.04	20230508	59900	7.18	20240119	1.83	N	237690	500	94 억		601264	N	N	1280	N	00	N
160	20240304	100817	57	100.00	KSQ150		제약	N	N	N	N		N	64500	900	2	1.42	1597971200	24924	52.69	64300	64600	63400	82600	44600	63600	64113.75	3.20	0	1039	65000	64300	63900	63200	62800	64100	63000	94	19000	500	48330	100	1	18808775	12132	67.40	3.59	12	0.13	957.00	17951.00	93100	20230508	-30.72	59900	20240119	7.68	72100	-10.54	20240103	59900	7.68	20240119	93100	-30.72	20230508	59900	7.68	20240119	1.83	N	237690	500	94 억		601264	N	N	1280	N	00	N
161	20240304	090819	57	100.00	KSQ150		제약	N	N	N	N		N	63600	0	3	0.00	342439200	5361	11.33	64300	64300	63400	82600	44600	63600	63875.99	3.20	0	-2123	65000	64300	63900	63200	62800	64100	63000	94	19000	500	48330	100	1	18808775	11962	66.46	3.54	12	0.03	957.00	17951.00	93100	20230508	-31.69	59900	20240119	6.18	72100	-11.79	20240103	59900	6.18	20240119	93100	-31.69	20230508	59900	6.18	20240119	1.83	N	237690	500	94 억		601264	N	N	1280	N	00	N