KissMeData/067630/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	160613	57	100.00	KSQ150		제약	N	N	N	N		N	20450	-950	5	-4.44	61043113650	2925006	92.84	21500	22150	20150	27800	15000	21400	20870.45	11.07	0	219590	22466	21932	21366	20832	20266	21650	20550	534	6400	500	16260	50	1	106895342	21860	-346.61	9.00	12	2.74	-59.00	2272.00	25000	20240326	-18.20	8260	20230906	147.58	25000	-18.20	20240326	9950	105.53	20240116	25000	-18.20	20240326	8260	147.58	20230906	0.26	N	067630	500	534 억		11830497	N	N	1692	N	00	N
3	20240329	150615	57	100.00	KSQ150		제약	N	N	N	N		N	20300	-1100	5	-5.14	58071771750	2779245	88.22	21500	22150	20150	27800	15000	21400	20894.79	11.07	0	249055	22466	21932	21366	20832	20266	21650	20550	534	6400	500	16260	50	1	106895342	21700	-344.07	8.93	12	2.60	-59.00	2272.00	25000	20240326	-18.80	8260	20230906	145.76	25000	-18.80	20240326	9950	104.02	20240116	25000	-18.80	20240326	8260	145.76	20230906	0.26	N	067630	500	534 억		11830497	N	N	4054	N	00	N
4	20240329	140610	57	100.00	KSQ150		제약	N	N	N	N		N	20600	-800	5	-3.74	45560220100	2164881	68.72	21500	22150	20450	27800	15000	21400	21045.13	11.07	0	169017	22466	21932	21366	20832	20266	21650	20550	534	6400	500	16260	50	1	106895342	22020	-349.15	9.07	12	2.03	-59.00	2272.00	25000	20240326	-17.60	8260	20230906	149.39	25000	-17.60	20240326	9950	107.04	20240116	25000	-17.60	20240326	8260	149.39	20230906	0.26	N	067630	500	534 억		11830497	N	N	4054	N	00	N
5	20240329	130603	57	100.00	KSQ150		제약	N	N	N	N		N	20900	-500	5	-2.34	41414219950	1964913	62.37	21500	22150	20450	27800	15000	21400	21076.86	11.07	0	144935	22466	21932	21366	20832	20266	21650	20550	534	6400	500	16260	50	1	106895342	22341	-354.24	9.20	12	1.84	-59.00	2272.00	25000	20240326	-16.40	8260	20230906	153.03	25000	-16.40	20240326	9950	110.05	20240116	25000	-16.40	20240326	8260	153.03	20230906	0.26	N	067630	500	534 억		11830497	N	N	4054	N	00	N
6	20240329	120608	57	100.00	KSQ150		제약	N	N	N	N		N	20600	-800	5	-3.74	37214884500	1763006	55.96	21500	22150	20450	27800	15000	21400	21108.76	11.07	0	144378	22466	21932	21366	20832	20266	21650	20550	534	6400	500	16260	50	1	106895342	22020	-349.15	9.07	12	1.65	-59.00	2272.00	25000	20240326	-17.60	8260	20230906	149.39	25000	-17.60	20240326	9950	107.04	20240116	25000	-17.60	20240326	8260	149.39	20230906	0.26	N	067630	500	534 억		11830497	N	N	4054	N	00	N
7	20240329	110600	57	100.00	KSQ150		제약	N	N	N	N		N	21050	-350	5	-1.64	28926870450	1361764	43.22	21500	22150	20650	27800	15000	21400	21242.20	11.07	0	90330	22466	21932	21366	20832	20266	21650	20550	534	6400	500	16260	50	1	106895342	22501	-356.78	9.26	12	1.27	-59.00	2272.00	25000	20240326	-15.80	8260	20230906	154.84	25000	-15.80	20240326	9950	111.56	20240116	25000	-15.80	20240326	8260	154.84	20230906	0.26	N	067630	500	534 억		11830497	N	N	4054	N	00	N
8	20240329	100602	57	100.00	KSQ150		제약	N	N	N	N		N	21050	-350	5	-1.64	21996357450	1030525	32.71	21500	22150	20650	27800	15000	21400	21344.80	11.07	0	57803	22466	21932	21366	20832	20266	21650	20550	534	6400	500	16260	50	1	106895342	22501	-356.78	9.26	12	0.96	-59.00	2272.00	25000	20240326	-15.80	8260	20230906	154.84	25000	-15.80	20240326	9950	111.56	20240116	25000	-15.80	20240326	8260	154.84	20230906	0.26	N	067630	500	534 억		11830497	N	N	4054	N	00	N
9	20240329	090559	57	100.00	KSQ150		제약	N	N	N	N		N	21850	450	2	2.10	5591956300	255649	8.11	21500	22150	21500	27800	15000	21400	21873.66	11.07	0	-78117	22466	21932	21366	20832	20266	21650	20550	534	6400	500	16260	50	1	106895342	23357	-370.34	9.62	12	0.24	-59.00	2272.00	25000	20240326	-12.60	8260	20230906	164.53	25000	-12.60	20240326	9950	119.60	20240116	25000	-12.60	20240326	8260	164.53	20230906	0.26	N	067630	500	534 억		11830497	N	N	4054	N	00	N
10	20240328	160606	57	100.00	KSQ150		제약	N	N	N	N		N	21400	-250	5	-1.15	66828179400	3118767	68.84	21750	21900	20800	28100	15200	21650	21427.58	11.47	0	-313992	24550	23100	22250	20800	19950	22675	20375	531	6450	500	16450	50	1	106124453	22711	-362.71	9.42	12	2.94	-59.00	2272.00	25000	20240326	-14.40	8260	20230906	159.08	25000	-14.40	20240326	9950	115.08	20240116	25000	-14.40	20240326	8260	159.08	20230906	0.28	N	067630	500	530 억		12169031	N	N	4054	N	00	N
11	20240328	150607	57	100.00	KSQ150		제약	N	N	N	N		N	21550	-100	5	-0.46	64065341100	2989853	65.99	21750	21900	20800	28100	15200	21650	21427.37	11.47	0	-264592	24550	23100	22250	20800	19950	22675	20375	531	6450	500	16450	50	1	106124453	22870	-365.25	9.49	12	2.82	-59.00	2272.00	25000	20240326	-13.80	8260	20230906	160.90	25000	-13.80	20240326	9950	116.58	20240116	25000	-13.80	20240326	8260	160.90	20230906	0.28	N	067630	500	530 억		12169031	N	N	827	N	00	N
12	20240328	140559	57	100.00	KSQ150		제약	N	N	N	N		N	21550	-100	5	-0.46	59029834700	2755927	60.83	21750	21900	20800	28100	15200	21650	21418.99	11.47	0	-275603	24550	23100	22250	20800	19950	22675	20375	531	6450	500	16450	50	1	106124453	22870	-365.25	9.49	12	2.60	-59.00	2272.00	25000	20240326	-13.80	8260	20230906	160.90	25000	-13.80	20240326	9950	116.58	20240116	25000	-13.80	20240326	8260	160.90	20230906	0.28	N	067630	500	530 억		12169031	N	N	827	N	00	N
13	20240328	130557	57	100.00	KSQ150		제약	N	N	N	N		N	21400	-250	5	-1.15	55721389750	2601733	57.42	21750	21900	20800	28100	15200	21650	21416.77	11.47	0	-269966	24550	23100	22250	20800	19950	22675	20375	531	6450	500	16450	50	1	106124453	22711	-362.71	9.42	12	2.45	-59.00	2272.00	25000	20240326	-14.40	8260	20230906	159.08	25000	-14.40	20240326	9950	115.08	20240116	25000	-14.40	20240326	8260	159.08	20230906	0.28	N	067630	500	530 억		12169031	N	N	827	N	00	N
14	20240328	120604	57	100.00	KSQ150		제약	N	N	N	N		N	21550	-100	5	-0.46	49095127950	2294704	50.65	21750	21900	20800	28100	15200	21650	21394.65	11.47	0	-194352	24550	23100	22250	20800	19950	22675	20375	531	6450	500	16450	50	1	106124453	22870	-365.25	9.49	12	2.16	-59.00	2272.00	25000	20240326	-13.80	8260	20230906	160.90	25000	-13.80	20240326	9950	116.58	20240116	25000	-13.80	20240326	8260	160.90	20230906	0.28	N	067630	500	530 억		12169031	N	N	827	N	00	N
15	20240328	110602	57	100.00	KSQ150		제약	N	N	N	N		N	21750	100	2	0.46	40928554200	1916467	42.30	21750	21900	20800	28100	15200	21650	21355.81	11.47	0	-127560	24550	23100	22250	20800	19950	22675	20375	531	6450	500	16450	50	1	106124453	23082	-368.64	9.57	12	1.81	-59.00	2272.00	25000	20240326	-13.00	8260	20230906	163.32	25000	-13.00	20240326	9950	118.59	20240116	25000	-13.00	20240326	8260	163.32	20230906	0.28	N	067630	500	530 억		12169031	N	N	827	N	00	N
16	20240328	100558	57	100.00	KSQ150		제약	N	N	N	N		N	21250	-400	5	-1.85	31766243300	1488986	32.86	21750	21900	20800	28100	15200	21650	21333.53	11.47	0	-92042	24550	23100	22250	20800	19950	22675	20375	531	6450	500	16450	50	1	106124453	22551	-360.17	9.35	12	1.40	-59.00	2272.00	25000	20240326	-15.00	8260	20230906	157.26	25000	-15.00	20240326	9950	113.57	20240116	25000	-15.00	20240326	8260	157.26	20230906	0.28	N	067630	500	530 억		12169031	N	N	827	N	00	N
17	20240328	090611	57	100.00	KSQ150		제약	N	N	N	N		N	21150	-500	5	-2.31	7541639850	353149	7.79	21750	21900	20900	28100	15200	21650	21352.96	11.47	0	-36527	24550	23100	22250	20800	19950	22675	20375	531	6450	500	16450	50	1	106124453	22445	-358.47	9.31	12	0.33	-59.00	2272.00	25000	20240326	-15.40	8260	20230906	156.05	25000	-15.40	20240326	9950	112.56	20240116	25000	-15.40	20240326	8260	156.05	20230906	0.28	N	067630	500	530 억		12169031	N	N	827	N	00	N
18	20240327	160609	57	100.00	KSQ150		제약	N	N	N	N		N	21650	-2150	5	-9.03	100479062650	4482976	48.07	23700	23700	21400	30900	16700	23800	22413.52	11.76	0	-290025	26300	25050	23750	22500	21200	24400	21850	531	7100	500	18080	50	1	106124453	22976	-40.24	9.38	12	4.22	-538.00	2308.00	25000	20240326	-13.40	8260	20230906	162.11	25000	-13.40	20240326	9950	117.59	20240116	25000	-13.40	20240326	8260	162.11	20230906	0.29	N	067630	500	530 억		12482614	N	N	827	N	00	N
19	20240327	150610	57	100.00	KSQ150		제약	N	N	N	N		N	21850	-1950	5	-8.19	94570843300	4210007	45.15	23700	23700	21400	30900	16700	23800	22462.13	11.76	0	-304305	26300	25050	23750	22500	21200	24400	21850	531	7100	500	18080	50	1	106124453	23188	-40.61	9.47	12	3.97	-538.00	2308.00	25000	20240326	-12.60	8260	20230906	164.53	25000	-12.60	20240326	9950	119.60	20240116	25000	-12.60	20240326	8260	164.53	20230906	0.29	N	067630	500	530 억		12482614	N	N	6182	N	00	N
20	20240327	140609	57	100.00	KSQ150		제약	N	N	N	N		N	21650	-2150	5	-9.03	77948370000	3444097	36.93	23700	23700	21600	30900	16700	23800	22631.16	11.76	0	-349463	26300	25050	23750	22500	21200	24400	21850	531	7100	500	18080	50	1	106124453	22976	-40.24	9.38	12	3.25	-538.00	2308.00	25000	20240326	-13.40	8260	20230906	162.11	25000	-13.40	20240326	9950	117.59	20240116	25000	-13.40	20240326	8260	162.11	20230906	0.29	N	067630	500	530 억		12482614	N	N	6182	N	00	N
21	20240327	130610	57	100.00	KSQ150		제약	N	N	N	N		N	22200	-1600	5	-6.72	64865486350	2849682	30.56	23700	23700	21900	30900	16700	23800	22760.96	11.76	0	-208942	26300	25050	23750	22500	21200	24400	21850	531	7100	500	18080	50	1	106124453	23560	-41.26	9.62	12	2.69	-538.00	2308.00	25000	20240326	-11.20	8260	20230906	168.77	25000	-11.20	20240326	9950	123.12	20240116	25000	-11.20	20240326	8260	168.77	20230906	0.29	N	067630	500	530 억		12482614	N	N	6182	N	00	N
22	20240327	120611	57	100.00	KSQ150		제약	N	N	N	N		N	22500	-1300	5	-5.46	52348493050	2285564	24.51	23700	23700	22300	30900	16700	23800	22902.47	11.76	0	-203893	26300	25050	23750	22500	21200	24400	21850	531	7100	500	18080	50	1	106124453	23878	-41.82	9.75	12	2.15	-538.00	2308.00	25000	20240326	-10.00	8260	20230906	172.40	25000	-10.00	20240326	9950	126.13	20240116	25000	-10.00	20240326	8260	172.40	20230906	0.29	N	067630	500	530 억		12482614	N	N	6182	N	00	N
23	20240327	110609	57	100.00	KSQ150		제약	N	N	N	N		N	22450	-1350	5	-5.67	44734407850	1946912	20.88	23700	23700	22350	30900	16700	23800	22975.49	11.76	0	-179380	26300	25050	23750	22500	21200	24400	21850	531	7100	500	18080	50	1	106124453	23825	-41.73	9.73	12	1.83	-538.00	2308.00	25000	20240326	-10.20	8260	20230906	171.79	25000	-10.20	20240326	9950	125.63	20240116	25000	-10.20	20240326	8260	171.79	20230906	0.29	N	067630	500	530 억		12482614	N	N	6182	N	00	N
24	20240327	100604	57	100.00	KSQ150		제약	N	N	N	N		N	22850	-950	5	-3.99	32248277400	1396962	14.98	23700	23700	22550	30900	16700	23800	23082.61	11.76	0	-15074	26300	25050	23750	22500	21200	24400	21850	531	7100	500	18080	50	1	106124453	24249	-42.47	9.90	12	1.32	-538.00	2308.00	25000	20240326	-8.60	8260	20230906	176.63	25000	-8.60	20240326	9950	129.65	20240116	25000	-8.60	20240326	8260	176.63	20230906	0.29	N	067630	500	530 억		12482614	N	N	6182	N	00	N
25	20240327	090610	57	100.00	KSQ150		제약	N	N	N	N		N	23350	-450	5	-1.89	8009462150	341800	3.67	23700	23700	22900	30900	16700	23800	23429.03	11.76	0	-43069	26300	25050	23750	22500	21200	24400	21850	531	7100	500	18080	50	1	106124453	24780	-43.40	10.12	12	0.32	-538.00	2308.00	25000	20240326	-6.60	8260	20230906	182.69	25000	-6.60	20240326	9950	134.67	20240116	25000	-6.60	20240326	8260	182.69	20230906	0.29	N	067630	500	530 억		12482614	N	N	6182	N	00	N
26	20240326	160513	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	23800	-500	5	-2.06	224463451050	9285164	66.30	24600	25000	22450	31550	17050	24300	24174.54	11.75	0	72591	27366	25832	23066	21532	18766	26600	22300	531	7250	500	18460	50	1	106124453	25258	-44.24	10.31	12	8.75	-538.00	2308.00	25000	20240326	-4.80	8260	20230906	188.14	25000	-4.80	20240326	9950	139.20	20240116	25000	-4.80	20240326	8260	188.14	20230906	0.31	N	067630	500	530 억		12473044	N	N	6180	N	00	N
27	20240326	150602	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	23800	-500	5	-2.06	220227618700	9107038	65.03	24600	25000	22450	31550	17050	24300	24182.13	11.75	0	51911	27366	25832	23066	21532	18766	26600	22300	531	7250	500	18460	50	1	106124453	25258	-44.24	10.31	12	8.58	-538.00	2308.00	25000	20240326	-4.80	8260	20230906	188.14	25000	-4.80	20240326	9950	139.20	20240116	25000	-4.80	20240326	8260	188.14	20230906	0.31	N	067630	500	530 억		12473044	N	N	31166	N	00	N
28	20240326	140558	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	23150	-1150	5	-4.73	204085555050	8420002	60.12	24600	25000	22450	31550	17050	24300	24238.18	11.75	0	109984	27366	25832	23066	21532	18766	26600	22300	531	7250	500	18460	50	1	106124453	24568	-43.03	10.03	12	7.93	-538.00	2308.00	25000	20240326	-7.40	8260	20230906	180.27	25000	-7.40	20240326	9950	132.66	20240116	25000	-7.40	20240326	8260	180.27	20230906	0.31	N	067630	500	530 억		12473044	N	N	31166	N	00	N
29	20240326	130557	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	23200	-1100	5	-4.53	179220040300	7355994	52.53	24600	25000	22450	31550	17050	24300	24363.81	11.75	0	176911	27366	25832	23066	21532	18766	26600	22300	531	7250	500	18460	50	1	106124453	24621	-43.12	10.05	12	6.93	-538.00	2308.00	25000	20240326	-7.20	8260	20230906	180.87	25000	-7.20	20240326	9950	133.17	20240116	25000	-7.20	20240326	8260	180.87	20230906	0.31	N	067630	500	530 억		12473044	N	N	31166	N	00	N
30	20240326	120559	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	24850	550	2	2.26	131487109150	5344775	38.16	24600	25000	23700	31550	17050	24300	24601.06	11.75	0	207409	27366	25832	23066	21532	18766	26600	22300	531	7250	500	18460	50	1	106124453	26372	-46.19	10.77	12	5.04	-538.00	2308.00	25000	20240326	-0.60	8260	20230906	200.85	25000	-0.60	20240326	9950	149.75	20240116	25000	-0.60	20240326	8260	200.85	20230906	0.31	N	067630	500	530 억		12473044	N	N	31166	N	00	N
31	20240326	110553	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	24700	400	2	1.65	118196922150	4809249	34.34	24600	25000	23700	31550	17050	24300	24577.01	11.75	0	125699	27366	25832	23066	21532	18766	26600	22300	531	7250	500	18460	50	1	106124453	26213	-45.91	10.70	12	4.53	-538.00	2308.00	25000	20240326	-1.20	8260	20230906	199.03	25000	-1.20	20240326	9950	148.24	20240116	25000	-1.20	20240326	8260	199.03	20230906	0.31	N	067630	500	530 억		12473044	N	N	31166	N	00	N
32	20240326	100600	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	24500	200	2	0.82	100318459950	4083762	29.16	24600	25000	23700	31550	17050	24300	24565.21	11.75	0	10526	27366	25832	23066	21532	18766	26600	22300	531	7250	500	18460	50	1	106124453	26000	-45.54	10.62	12	3.85	-538.00	2308.00	25000	20240326	-2.00	8260	20230906	196.61	25000	-2.00	20240326	9950	146.23	20240116	25000	-2.00	20240326	8260	196.61	20230906	0.31	N	067630	500	530 억		12473044	N	N	31166	N	00	N
33	20240326	090559	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	24200	-100	5	-0.41	20678764300	852946	6.09	24600	24800	23700	31550	17050	24300	24243.93	11.75	0	13243	27366	25832	23066	21532	18766	26600	22300	531	7250	500	18460	50	1	106124453	25682	-44.98	10.49	12	0.80	-538.00	2308.00	24800	20240326	-2.42	8260	20230906	192.98	24800	-2.42	20240326	9950	143.22	20240116	24800	-2.42	20240326	8260	192.98	20230906	0.31	N	067630	500	530 억		12473044	N	N	31166	N	00	N
34	20240325	160619	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	24300	4370	2	21.93	326359067730	13880062	140.65	20500	24600	20300	25900	13960	19930	23511.74	9.64	0	2295391	20883	20406	19623	19146	18363	20645	19385	531	5970	500	15140	50	1	106124453	25788	-45.17	10.53	12	13.08	-538.00	2308.00	24600	20240325	-1.22	8260	20230906	194.19	24600	-1.22	20240325	9950	144.22	20240116	24600	-1.22	20240325	8260	194.19	20230906	0.35	N	067630	500	530 억		10235356	N	N	31166	N	00	N
35	20240325	150622	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	24350	4420	2	22.18	312195056730	13295636	134.73	20500	24600	20300	25900	13960	19930	23481.56	9.64	0	2161801	20883	20406	19623	19146	18363	20645	19385	531	5970	500	15140	50	1	106124453	25841	-45.26	10.55	12	12.53	-538.00	2308.00	24600	20240325	-1.02	8260	20230906	194.79	24600	-1.02	20240325	9950	144.72	20240116	24600	-1.02	20240325	8260	194.79	20230906	0.35	N	067630	500	530 억		10235356	N	N	2395	N	00	N
36	20240325	140620	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	24050	4120	2	20.67	291815155230	12456451	126.23	20500	24600	20300	25900	13960	19930	23427.40	9.64	0	1965367	20883	20406	19623	19146	18363	20645	19385	531	5970	500	15140	50	1	106124453	25523	-44.70	10.42	12	11.74	-538.00	2308.00	24600	20240325	-2.24	8260	20230906	191.16	24600	-2.24	20240325	9950	141.71	20240116	24600	-2.24	20240325	8260	191.16	20230906	0.35	N	067630	500	530 억		10235356	N	N	2395	N	00	N
37	20240325	130622	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	24200	4270	2	21.42	258503220330	11088335	112.36	20500	24500	20300	25900	13960	19930	23313.69	9.64	0	1746841	20883	20406	19623	19146	18363	20645	19385	531	5970	500	15140	50	1	106124453	25682	-44.98	10.49	12	10.45	-538.00	2308.00	24500	20240325	-1.22	8260	20230906	192.98	24500	-1.22	20240325	9950	143.22	20240116	24500	-1.22	20240325	8260	192.98	20230906	0.35	N	067630	500	530 억		10235356	N	N	2395	N	00	N
38	20240325	120624	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	23900	3970	2	19.92	239660431480	10304931	104.42	20500	24500	20300	25900	13960	19930	23257.52	9.64	0	1611892	20883	20406	19623	19146	18363	20645	19385	531	5970	500	15140	50	1	106124453	25364	-44.42	10.36	12	9.71	-538.00	2308.00	24500	20240325	-2.45	8260	20230906	189.35	24500	-2.45	20240325	9950	140.20	20240116	24500	-2.45	20240325	8260	189.35	20230906	0.35	N	067630	500	530 억		10235356	N	N	2395	N	00	N
39	20240325	110621	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	23750	3820	2	19.17	220850839230	9517745	96.45	20500	24500	20300	25900	13960	19930	23204.81	9.64	0	1481222	20883	20406	19623	19146	18363	20645	19385	531	5970	500	15140	50	1	106124453	25205	-44.14	10.29	12	8.97	-538.00	2308.00	24500	20240325	-3.06	8260	20230906	187.53	24500	-3.06	20240325	9950	138.69	20240116	24500	-3.06	20240325	8260	187.53	20230906	0.35	N	067630	500	530 억		10235356	N	N	2395	N	00	N
40	20240325	100621	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	24100	4170	2	20.92	168653064330	7317121	74.15	20500	24500	20300	25900	13960	19930	23049.96	9.64	0	1216897	20883	20406	19623	19146	18363	20645	19385	531	5970	500	15140	50	1	106124453	25576	-44.80	10.44	12	6.89	-538.00	2308.00	24500	20240325	-1.63	8260	20230906	191.77	24500	-1.63	20240325	9950	142.21	20240116	24500	-1.63	20240325	8260	191.77	20230906	0.35	N	067630	500	530 억		10235356	N	N	2395	N	00	N
41	20240325	090622	57	100.00	KSQ150		제약	N	N	N	N		N	21350	1420	2	7.12	13219022580	634545	6.43	20500	21350	20300	25900	13960	19930	20835.17	9.64	0	50248	20883	20406	19623	19146	18363	20645	19385	531	5970	500	15140	50	1	106124453	22658	-39.68	9.25	12	0.60	-538.00	2308.00	21900	20240321	-2.51	8260	20230906	158.47	21900	-2.51	20240321	9950	114.57	20240116	21900	-2.51	20240321	8260	158.47	20230906	0.35	N	067630	500	530 억		10235356	N	N	2395	N	00	N
42	20240322	160621	57	100.00	KSQ150		제약	N	N	N	N		N	19930	-1270	5	-5.99	189876223190	9798303	84.88	19090	20100	18840	27550	14850	21200	19377.49	11.37	0	-1815571	23713	22456	20643	19386	17573	23085	20015	531	6350	500	16110	10	1	106124453	21151	-37.04	8.64	12	9.23	-538.00	2308.00	21900	20240321	-9.00	8260	20230906	141.28	21900	-9.00	20240321	9950	100.30	20240116	21900	-9.00	20240321	8260	141.28	20230906	0.36	N	067630	500	530 억		12066474	N	N	2395	N	00	N
43	20240322	150623	57	100.00	KSQ150		제약	N	N	N	N		N	19940	-1260	5	-5.94	181140320310	9361354	81.09	19090	20000	18840	27550	14850	21200	19349.12	11.37	0	-1980934	23713	22456	20643	19386	17573	23085	20015	531	6350	500	16110	10	1	106124453	21161	-37.06	8.64	12	8.82	-538.00	2308.00	21900	20240321	-8.95	8260	20230906	141.40	21900	-8.95	20240321	9950	100.40	20240116	21900	-8.95	20240321	8260	141.40	20230906	0.36	N	067630	500	530 억		12066474	N	N	1771	N	00	N
44	20240322	140617	57	100.00	KSQ150		제약	N	N	N	N		N	19680	-1520	5	-7.17	165631159450	8577690	74.30	19090	20000	18840	27550	14850	21200	19308.77	11.37	0	-2106236	23713	22456	20643	19386	17573	23085	20015	531	6350	500	16110	10	1	106124453	20885	-36.58	8.53	12	8.08	-538.00	2308.00	21900	20240321	-10.14	8260	20230906	138.26	21900	-10.14	20240321	9950	97.79	20240116	21900	-10.14	20240321	8260	138.26	20230906	0.36	N	067630	500	530 억		12066474	N	N	1771	N	00	N
45	20240322	130620	57	100.00	KSQ150		제약	N	N	N	N		N	19400	-1800	5	-8.49	137036446090	7128973	61.76	19090	19850	18840	27550	14850	21200	19221.52	11.37	0	-2153706	23713	22456	20643	19386	17573	23085	20015	531	6350	500	16110	10	1	106124453	20588	-36.06	8.41	12	6.72	-538.00	2308.00	21900	20240321	-11.42	8260	20230906	134.87	21900	-11.42	20240321	9950	94.97	20240116	21900	-11.42	20240321	8260	134.87	20230906	0.36	N	067630	500	530 억		12066474	N	N	1771	N	00	N
46	20240322	120615	57	100.00	KSQ150		제약	N	N	N	N		N	18970	-2230	5	-10.52	125652911800	6537322	56.63	19090	19850	18840	27550	14850	21200	19219.82	11.37	0	-2168218	23713	22456	20643	19386	17573	23085	20015	531	6350	500	16110	10	1	106124453	20132	-35.26	8.22	12	6.16	-538.00	2308.00	21900	20240321	-13.38	8260	20230906	129.66	21900	-13.38	20240321	9950	90.65	20240116	21900	-13.38	20240321	8260	129.66	20230906	0.36	N	067630	500	530 억		12066474	N	N	1771	N	00	N
47	20240322	110621	57	100.00	KSQ150		제약	N	N	N	N		N	18930	-2270	5	-10.71	114568648140	5952003	51.56	19090	19850	18840	27550	14850	21200	19247.63	11.37	0	-1970856	23713	22456	20643	19386	17573	23085	20015	531	6350	500	16110	10	1	106124453	20089	-35.19	8.20	12	5.61	-538.00	2308.00	21900	20240321	-13.56	8260	20230906	129.18	21900	-13.56	20240321	9950	90.25	20240116	21900	-13.56	20240321	8260	129.18	20230906	0.36	N	067630	500	530 억		12066474	N	N	1771	N	00	N
48	20240322	100617	57	100.00	KSQ150		제약	N	N	N	N		N	19220	-1980	5	-9.34	86237748050	4469800	38.72	19090	19850	19000	27550	14850	21200	19291.96	11.37	0	-1367681	23713	22456	20643	19386	17573	23085	20015	531	6350	500	16110	10	1	106124453	20397	-35.72	8.33	12	4.21	-538.00	2308.00	21900	20240321	-12.24	8260	20230906	132.69	21900	-12.24	20240321	9950	93.17	20240116	21900	-12.24	20240321	8260	132.69	20230906	0.36	N	067630	500	530 억		12066474	N	N	1771	N	00	N
49	20240322	090615	57	100.00	KSQ150		제약	N	N	N	N		N	19670	-1530	5	-7.22	31592398830	1637266	14.18	19090	19670	19000	27550	14850	21200	19291.83	11.37	0	-77533	23713	22456	20643	19386	17573	23085	20015	531	6350	500	16110	10	1	106124453	20875	-36.56	8.52	12	1.54	-538.00	2308.00	21900	20240321	-10.18	8260	20230906	138.14	21900	-10.18	20240321	9950	97.69	20240116	21900	-10.18	20240321	8260	138.14	20230906	0.36	N	067630	500	530 억		12066474	N	N	1771	N	00	N
50	20240321	160617	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	21200	2370	2	12.59	221691652960	10860506	653.52	18830	21900	18830	24450	13190	18830	20410.65	10.71	0	734820	19550	19190	18880	18520	18210	19035	18365	531	5620	500	14310	50	1	106124453	22498	-39.41	9.19	12	10.23	-538.00	2308.00	21900	20240321	-3.20	8260	20230906	156.66	21900	-3.20	20240321	9950	113.07	20240116	21900	-3.20	20240321	8260	156.66	20230906	0.39	N	067630	500	530 억		11369956	N	N	1771	N	00	N
51	20240321	150617	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	21500	2670	2	14.18	196993541260	9698839	583.62	18830	21900	18830	24450	13190	18830	20311.04	10.71	0	601780	19550	19190	18880	18520	18210	19035	18365	531	5620	500	14310	50	1	106124453	22817	-39.96	9.32	12	9.14	-538.00	2308.00	21900	20240321	-1.83	8260	20230906	160.29	21900	-1.83	20240321	9950	116.08	20240116	21900	-1.83	20240321	8260	160.29	20230906	0.39	N	067630	500	530 억		11369956	N	N	85	N	00	N
52	20240321	140617	57	100.00	KSQ150		제약	N	N	N	N		N	19860	1030	2	5.47	113903304480	5744321	345.66	18830	20150	18830	24450	13190	18830	19828.85	10.71	0	149436	19550	19190	18880	18520	18210	19035	18365	531	5620	500	14310	10	1	106124453	21076	-36.91	8.60	12	5.41	-538.00	2308.00	20600	20240314	-3.59	8260	20230906	140.44	20600	-3.59	20240314	9950	99.60	20240116	20600	-3.59	20240314	8260	140.44	20230906	0.39	N	067630	500	530 억		11369956	N	N	85	N	00	N
53	20240321	130611	57	100.00	KSQ150		제약	N	N	N	N		N	19920	1090	2	5.79	103817305860	5238587	315.23	18830	20150	18830	24450	13190	18830	19817.81	10.71	0	121834	19550	19190	18880	18520	18210	19035	18365	531	5620	500	14310	10	1	106124453	21140	-37.03	8.63	12	4.94	-538.00	2308.00	20600	20240314	-3.30	8260	20230906	141.16	20600	-3.30	20240314	9950	100.20	20240116	20600	-3.30	20240314	8260	141.16	20230906	0.39	N	067630	500	530 억		11369956	N	N	85	N	00	N
54	20240321	120617	57	100.00	KSQ150		제약	N	N	N	N		N	19800	970	2	5.15	91966411030	4643638	279.43	18830	20150	18830	24450	13190	18830	19804.82	10.71	0	77259	19550	19190	18880	18520	18210	19035	18365	531	5620	500	14310	10	1	106124453	21013	-36.80	8.58	12	4.38	-538.00	2308.00	20600	20240314	-3.88	8260	20230906	139.71	20600	-3.88	20240314	9950	98.99	20240116	20600	-3.88	20240314	8260	139.71	20230906	0.39	N	067630	500	530 억		11369956	N	N	85	N	00	N
55	20240321	110614	57	100.00	KSQ150		제약	N	N	N	N		N	19770	940	2	4.99	81987784280	4139208	249.07	18830	20150	18830	24450	13190	18830	19807.60	10.71	0	128324	19550	19190	18880	18520	18210	19035	18365	531	5620	500	14310	10	1	106124453	20981	-36.75	8.57	12	3.90	-538.00	2308.00	20600	20240314	-4.03	8260	20230906	139.35	20600	-4.03	20240314	9950	98.69	20240116	20600	-4.03	20240314	8260	139.35	20230906	0.39	N	067630	500	530 억		11369956	N	N	85	N	00	N
56	20240321	100618	57	100.00	KSQ150		제약	N	N	N	N		N	19910	1080	2	5.74	55230494010	2798135	168.38	18830	20150	18830	24450	13190	18830	19738.32	10.71	0	198605	19550	19190	18880	18520	18210	19035	18365	531	5620	500	14310	10	1	106124453	21129	-37.01	8.63	12	2.64	-538.00	2308.00	20600	20240314	-3.35	8260	20230906	141.04	20600	-3.35	20240314	9950	100.10	20240116	20600	-3.35	20240314	8260	141.04	20230906	0.39	N	067630	500	530 억		11369956	N	N	85	N	00	N
57	20240321	090620	57	100.00	KSQ150		제약	N	N	N	N		N	19290	460	2	2.44	2360824460	124018	7.46	18830	19330	18830	24450	13190	18830	19036.15	10.71	0	47188	19550	19190	18880	18520	18210	19035	18365	531	5620	500	14310	10	1	106124453	20471	-35.86	8.36	12	0.12	-538.00	2308.00	20600	20240314	-6.36	8260	20230906	133.54	20600	-6.36	20240314	9950	93.87	20240116	20600	-6.36	20240314	8260	133.54	20230906	0.39	N	067630	500	530 억		11369956	N	N	85	N	00	N
58	20240320	160611	54	100.00	KSQ150		제약	N	N	N	N		N	18830	-510	5	-2.64	31048334020	1643632	105.43	19170	19240	18570	25100	13540	19340	18890.01	10.78	0	-54112	19866	19602	19186	18922	18506	19735	19055	531	5760	500	14690	10	1	106124453	19983	-35.00	8.16	12	1.55	-538.00	2308.00	20600	20240314	-8.59	8260	20230906	127.97	20600	-8.59	20240314	9950	89.25	20240116	20600	-8.59	20240314	8260	127.97	20230906	0.36	N	067630	500	530 억		11444201	N	N	85	N	01	N
59	20240320	150612	54	100.00	KSQ150		제약	N	N	N	N		N	18780	-560	5	-2.90	29586316350	1565936	100.44	19170	19240	18570	25100	13540	19340	18893.57	10.78	0	-57146	19866	19602	19186	18922	18506	19735	19055	531	5760	500	14690	10	1	106124453	19930	-34.91	8.14	12	1.48	-538.00	2308.00	20600	20240314	-8.83	8260	20230906	127.36	20600	-8.83	20240314	9950	88.74	20240116	20600	-8.83	20240314	8260	127.36	20230906	0.36	N	067630	500	530 억		11444201	N	N	10855	N	01	N
60	20240320	140616	54	100.00	KSQ150		제약	N	N	N	N		N	18900	-440	5	-2.28	26529059430	1404300	90.07	19170	19240	18570	25100	13540	19340	18891.17	10.78	0	-86846	19866	19602	19186	18922	18506	19735	19055	531	5760	500	14690	10	1	106124453	20058	-35.13	8.19	12	1.32	-538.00	2308.00	20600	20240314	-8.25	8260	20230906	128.81	20600	-8.25	20240314	9950	89.95	20240116	20600	-8.25	20240314	8260	128.81	20230906	0.36	N	067630	500	530 억		11444201	N	N	10855	N	01	N
61	20240320	130619	54	100.00	KSQ150		제약	N	N	N	N		N	18930	-410	5	-2.12	22703125160	1201442	77.06	19170	19240	18570	25100	13540	19340	18896.41	10.78	0	-66826	19866	19602	19186	18922	18506	19735	19055	531	5760	500	14690	10	1	106124453	20089	-35.19	8.20	12	1.13	-538.00	2308.00	20600	20240314	-8.11	8260	20230906	129.18	20600	-8.11	20240314	9950	90.25	20240116	20600	-8.11	20240314	8260	129.18	20230906	0.36	N	067630	500	530 억		11444201	N	N	10855	N	01	N
62	20240320	120611	54	100.00	KSQ150		제약	N	N	N	N		N	19010	-330	5	-1.71	19131953180	1013609	65.01	19170	19240	18570	25100	13540	19340	18874.89	10.78	0	-51695	19866	19602	19186	18922	18506	19735	19055	531	5760	500	14690	10	1	106124453	20174	-35.33	8.24	12	0.96	-538.00	2308.00	20600	20240314	-7.72	8260	20230906	130.15	20600	-7.72	20240314	9950	91.06	20240116	20600	-7.72	20240314	8260	130.15	20230906	0.36	N	067630	500	530 억		11444201	N	N	10855	N	01	N
63	20240320	110613	54	100.00	KSQ150		제약	N	N	N	N		N	18720	-620	5	-3.21	16384015360	868238	55.69	19170	19240	18570	25100	13540	19340	18870.19	10.78	0	-62752	19866	19602	19186	18922	18506	19735	19055	531	5760	500	14690	10	1	106124453	19866	-34.80	8.11	12	0.82	-538.00	2308.00	20600	20240314	-9.13	8260	20230906	126.63	20600	-9.13	20240314	9950	88.14	20240116	20600	-9.13	20240314	8260	126.63	20230906	0.36	N	067630	500	530 억		11444201	N	N	10855	N	01	N
64	20240320	100611	54	100.00	KSQ150		제약	N	N	N	N		N	18680	-660	5	-3.41	12510865690	661533	42.43	19170	19240	18650	25100	13540	19340	18911.66	10.78	0	-93662	19866	19602	19186	18922	18506	19735	19055	531	5760	500	14690	10	1	106124453	19824	-34.72	8.09	12	0.62	-538.00	2308.00	20600	20240314	-9.32	8260	20230906	126.15	20600	-9.32	20240314	9950	87.74	20240116	20600	-9.32	20240314	8260	126.15	20230906	0.36	N	067630	500	530 억		11444201	N	N	10855	N	01	N
65	20240320	090610	54	100.00	KSQ150		제약	N	N	N	N		N	19040	-300	5	-1.55	2256856500	118431	7.60	19170	19240	18950	25100	13540	19340	19055.28	10.78	0	-29222	19866	19602	19186	18922	18506	19735	19055	531	5760	500	14690	10	1	106124453	20206	-35.39	8.25	12	0.11	-538.00	2308.00	20600	20240314	-7.57	8260	20230906	130.51	20600	-7.57	20240314	9950	91.36	20240116	20600	-7.57	20240314	8260	130.51	20230906	0.36	N	067630	500	530 억		11444201	N	N	10855	N	01	N
66	20240319	160604	57	100.00	KSQ150		제약	N	N	N	N		N	19340	190	2	0.99	29511754580	1548358	35.12	19200	19450	18770	24850	13410	19150	19059.27	10.85	0	-82816	21050	20100	19300	18350	17550	19700	17950	531	5700	500	14550	10	1	106103463	20520	-35.95	8.38	12	1.46	-538.00	2308.00	20600	20240314	-6.12	8260	20230906	134.14	20600	-6.12	20240314	9950	94.37	20240116	20600	-6.12	20240314	8260	134.14	20230906	0.35	N	067630	500	530 억		11507229	N	N	10854	N	00	N
67	20240319	150612	57	100.00	KSQ150		제약	N	N	N	N		N	19290	140	2	0.73	27919127260	1465865	33.25	19200	19450	18770	24850	13410	19150	19046.17	10.85	0	-73657	21050	20100	19300	18350	17550	19700	17950	531	5700	500	14550	10	1	106103463	20467	-35.86	8.36	12	1.38	-538.00	2308.00	20600	20240314	-6.36	8260	20230906	133.54	20600	-6.36	20240314	9950	93.87	20240116	20600	-6.36	20240314	8260	133.54	20230906	0.35	N	067630	500	530 억		11507229	N	N	2807	N	00	N
68	20240319	140613	57	100.00	KSQ150		제약	N	N	N	N		N	19070	-80	5	-0.42	21703122300	1143257	25.93	19200	19260	18770	24850	13410	19150	18983.58	10.85	0	-92938	21050	20100	19300	18350	17550	19700	17950	531	5700	500	14550	10	1	106103463	20234	-35.45	8.26	12	1.08	-538.00	2308.00	20600	20240314	-7.43	8260	20230906	130.87	20600	-7.43	20240314	9950	91.66	20240116	20600	-7.43	20240314	8260	130.87	20230906	0.35	N	067630	500	530 억		11507229	N	N	2807	N	00	N
69	20240319	130543	57	100.00	KSQ150		제약	N	N	N	N		N	18970	-180	5	-0.94	19827872800	1044539	23.69	19200	19260	18770	24850	13410	19150	18982.40	10.85	0	-115190	21050	20100	19300	18350	17550	19700	17950	531	5700	500	14550	10	1	106103463	20128	-35.26	8.22	12	0.98	-538.00	2308.00	20600	20240314	-7.91	8260	20230906	129.66	20600	-7.91	20240314	9950	90.65	20240116	20600	-7.91	20240314	8260	129.66	20230906	0.35	N	067630	500	530 억		11507229	N	N	2807	N	00	N
70	20240319	120609	57	100.00	KSQ150		제약	N	N	N	N		N	18890	-260	5	-1.36	17877036430	941761	21.36	19200	19260	18770	24850	13410	19150	18982.55	10.85	0	-123156	21050	20100	19300	18350	17550	19700	17950	531	5700	500	14550	10	1	106103463	20043	-35.11	8.18	12	0.89	-538.00	2308.00	20600	20240314	-8.30	8260	20230906	128.69	20600	-8.30	20240314	9950	89.85	20240116	20600	-8.30	20240314	8260	128.69	20230906	0.35	N	067630	500	530 억		11507229	N	N	2807	N	00	N
71	20240319	110607	57	100.00	KSQ150		제약	N	N	N	N		N	18970	-180	5	-0.94	16171525450	851675	19.32	19200	19260	18770	24850	13410	19150	18987.89	10.85	0	-110492	21050	20100	19300	18350	17550	19700	17950	531	5700	500	14550	10	1	106103463	20128	-35.26	8.22	12	0.80	-538.00	2308.00	20600	20240314	-7.91	8260	20230906	129.66	20600	-7.91	20240314	9950	90.65	20240116	20600	-7.91	20240314	8260	129.66	20230906	0.35	N	067630	500	530 억		11507229	N	N	2807	N	00	N
72	20240319	100612	57	100.00	KSQ150		제약	N	N	N	N		N	18890	-260	5	-1.36	10919996580	574286	13.03	19200	19260	18780	24850	13410	19150	19014.89	10.85	0	-107909	21050	20100	19300	18350	17550	19700	17950	531	5700	500	14550	10	1	106103463	20043	-35.11	8.18	12	0.54	-538.00	2308.00	20600	20240314	-8.30	8260	20230906	128.69	20600	-8.30	20240314	9950	89.85	20240116	20600	-8.30	20240314	8260	128.69	20230906	0.35	N	067630	500	530 억		11507229	N	N	2807	N	00	N
73	20240319	090611	57	100.00	KSQ150		제약	N	N	N	N		N	19010	-140	5	-0.73	2702931720	141775	3.22	19200	19260	18780	24850	13410	19150	19064.88	10.85	0	-43546	21050	20100	19300	18350	17550	19700	17950	531	5700	500	14550	10	1	106103463	20170	-35.33	8.24	12	0.13	-538.00	2308.00	20600	20240314	-7.72	8260	20230906	130.15	20600	-7.72	20240314	9950	91.06	20240116	20600	-7.72	20240314	8260	130.15	20230906	0.35	N	067630	500	530 억		11507229	N	N	2807	N	00	N
74	20240318	160606	57	100.00	KSQ150		제약	N	N	N	N		N	19150	-140	5	-0.73	85817180870	4390047	117.52	19530	20250	18500	25050	13510	19290	19548.32	11.08	0	-252176	20256	19772	19386	18902	18516	19580	18710	531	5760	500	14660	10	1	106103463	20319	-35.59	8.30	12	4.14	-538.00	2308.00	20600	20240314	-7.04	8260	20230906	131.84	20600	-7.04	20240314	9950	92.46	20240116	20600	-7.04	20240314	8260	131.84	20230906	0.37	N	067630	500	530 억		11753044	N	N	2807	N	00	N
75	20240318	150608	57	100.00	KSQ150		제약	N	N	N	N		N	19340	50	2	0.26	83326248480	4260099	114.04	19530	20250	18500	25050	13510	19290	19559.80	11.08	0	-196264	20256	19772	19386	18902	18516	19580	18710	531	5760	500	14660	10	1	106103463	20520	-35.95	8.38	12	4.02	-538.00	2308.00	20600	20240314	-6.12	8260	20230906	134.14	20600	-6.12	20240314	9950	94.37	20240116	20600	-6.12	20240314	8260	134.14	20230906	0.37	N	067630	500	530 억		11753044	N	N	3106	N	00	N
76	20240318	140607	57	100.00	KSQ150		제약	N	N	N	N		N	19330	40	2	0.21	65574950600	3331278	89.18	19530	20250	19230	25050	13510	19290	19684.82	11.08	0	89482	20256	19772	19386	18902	18516	19580	18710	531	5760	500	14660	10	1	106103463	20510	-35.93	8.38	12	3.14	-538.00	2308.00	20600	20240314	-6.17	8260	20230906	134.02	20600	-6.17	20240314	9950	94.27	20240116	20600	-6.17	20240314	8260	134.02	20230906	0.37	N	067630	500	530 억		11753044	N	N	3106	N	00	N
77	20240318	130607	57	100.00	KSQ150		제약	N	N	N	N		N	19750	460	2	2.38	55680057980	2823813	75.59	19530	20250	19230	25050	13510	19290	19718.29	11.08	0	151286	20256	19772	19386	18902	18516	19580	18710	531	5760	500	14660	10	1	106103463	20955	-36.71	8.56	12	2.66	-538.00	2308.00	20600	20240314	-4.13	8260	20230906	139.10	20600	-4.13	20240314	9950	98.49	20240116	20600	-4.13	20240314	8260	139.10	20230906	0.37	N	067630	500	530 억		11753044	N	N	3106	N	00	N
78	20240318	120605	57	100.00	KSQ150		제약	N	N	N	N		N	20000	710	2	3.68	49052339300	2490078	66.66	19530	20250	19230	25050	13510	19290	19699.39	11.08	0	212293	20256	19772	19386	18902	18516	19580	18710	531	5760	500	14660	50	1	106103463	21221	-37.17	8.67	12	2.35	-538.00	2308.00	20600	20240314	-2.91	8260	20230906	142.13	20600	-2.91	20240314	9950	101.01	20240116	20600	-2.91	20240314	8260	142.13	20230906	0.37	N	067630	500	530 억		11753044	N	N	3106	N	00	N
79	20240318	110608	57	100.00	KSQ150		제약	N	N	N	N		N	19740	450	2	2.33	32730826860	1672545	44.77	19530	19890	19230	25050	13510	19290	19569.75	11.08	0	116275	20256	19772	19386	18902	18516	19580	18710	531	5760	500	14660	10	1	106103463	20945	-36.69	8.55	12	1.58	-538.00	2308.00	20600	20240314	-4.17	8260	20230906	138.98	20600	-4.17	20240314	9950	98.39	20240116	20600	-4.17	20240314	8260	138.98	20230906	0.37	N	067630	500	530 억		11753044	N	N	3106	N	00	N
80	20240318	100607	57	100.00	KSQ150		제약	N	N	N	N		N	19290	0	3	0.00	22115330540	1132853	30.33	19530	19830	19230	25050	13510	19290	19522.14	11.08	0	-12269	20256	19772	19386	18902	18516	19580	18710	531	5760	500	14660	10	1	106103463	20467	-35.86	8.36	12	1.07	-538.00	2308.00	20600	20240314	-6.36	8260	20230906	133.54	20600	-6.36	20240314	9950	93.87	20240116	20600	-6.36	20240314	8260	133.54	20230906	0.37	N	067630	500	530 억		11753044	N	N	3106	N	00	N
81	20240318	090605	57	100.00	KSQ150		제약	N	N	N	N		N	19610	320	2	1.66	4177531090	214162	5.73	19530	19830	19350	25050	13510	19290	19508.09	11.08	0	-28764	20256	19772	19386	18902	18516	19580	18710	531	5760	500	14660	10	1	106103463	20807	-36.45	8.50	12	0.20	-538.00	2308.00	20600	20240314	-4.81	8260	20230906	137.41	20600	-4.81	20240314	9950	97.09	20240116	20600	-4.81	20240314	8260	137.41	20230906	0.37	N	067630	500	530 억		11753044	N	N	3106	N	00	N
82	20240315	160600	57	100.00	KSQ150		제약	N	N	N	N		N	19290	0	3	0.00	72285800900	3714986	44.37	19700	19870	19000	25050	13510	19290	19457.98	11.47	603695	-437984	21383	20336	19553	18506	17723	20860	19030	531	5760	500	14660	10	1	106103463	20467	-35.86	8.36	12	3.50	-538.00	2308.00	20600	20240314	-6.36	8260	20230906	133.54	20600	-6.36	20240314	9950	93.87	20240116	20600	-6.36	20240314	8260	133.54	20230906	0.35	N	067630	500	530 억		12166339	N	N	3106	N	00	N
83	20240315	150536	57	100.00	KSQ150		제약	N	N	N	N		N	19300	10	2	0.05	69190821310	3554504	42.46	19700	19870	19000	25050	13510	19290	19465.68	11.47	603695	-401059	21383	20336	19553	18506	17723	20860	19030	531	5760	500	14660	10	1	106103463	20478	-35.87	8.36	12	3.35	-538.00	2308.00	20600	20240314	-6.31	8260	20230906	133.66	20600	-6.31	20240314	9950	93.97	20240116	20600	-6.31	20240314	8260	133.66	20230906	0.35	N	067630	500	530 억		12166339	N	N	3072	N	00	N
84	20240315	140531	57	100.00	KSQ150		제약	N	N	N	N		N	19310	20	2	0.10	62412335430	3202898	38.26	19700	19870	19000	25050	13510	19290	19486.21	11.47	603695	-327043	21383	20336	19553	18506	17723	20860	19030	531	5760	500	14660	10	1	106103463	20489	-35.89	8.37	12	3.02	-538.00	2308.00	20600	20240314	-6.26	8260	20230906	133.78	20600	-6.26	20240314	9950	94.07	20240116	20600	-6.26	20240314	8260	133.78	20230906	0.35	N	067630	500	530 억		12166339	N	N	3072	N	00	N
85	20240315	130603	57	100.00	KSQ150		제약	N	N	N	N		N	19010	-280	5	-1.45	58719314250	3010948	35.96	19700	19870	19000	25050	13510	19290	19501.94	11.47	603695	-306162	21383	20336	19553	18506	17723	20860	19030	531	5760	500	14660	10	1	106103463	20170	-35.33	8.24	12	2.84	-538.00	2308.00	20600	20240314	-7.72	8260	20230906	130.15	20600	-7.72	20240314	9950	91.06	20240116	20600	-7.72	20240314	8260	130.15	20230906	0.35	N	067630	500	530 억		12166339	N	N	3072	N	00	N
86	20240315	120603	57	100.00	KSQ150		제약	N	N	N	N		N	19340	50	2	0.26	52304669380	2675990	31.96	19700	19870	19120	25050	13510	19290	19545.91	11.47	603695	-213197	21383	20336	19553	18506	17723	20860	19030	531	5760	500	14660	10	1	106103463	20520	-35.95	8.38	12	2.52	-538.00	2308.00	20600	20240314	-6.12	8260	20230906	134.14	20600	-6.12	20240314	9950	94.37	20240116	20600	-6.12	20240314	8260	134.14	20230906	0.35	N	067630	500	530 억		12166339	N	N	3072	N	00	N
87	20240315	110556	57	100.00	KSQ150		제약	N	N	N	N		N	19580	290	2	1.50	48847285730	2498070	29.84	19700	19870	19120	25050	13510	19290	19554.01	11.47	603695	-212814	21383	20336	19553	18506	17723	20860	19030	531	5760	500	14660	10	1	106103463	20775	-36.39	8.48	12	2.35	-538.00	2308.00	20600	20240314	-4.95	8260	20230906	137.05	20600	-4.95	20240314	9950	96.78	20240116	20600	-4.95	20240314	8260	137.05	20230906	0.35	N	067630	500	530 억		12166339	N	N	3072	N	00	N
88	20240315	100601	57	100.00	KSQ150		제약	N	N	N	N		N	19270	-20	5	-0.10	36917177360	1887600	22.55	19700	19870	19120	25050	13510	19290	19557.73	11.47	603695	-189228	21383	20336	19553	18506	17723	20860	19030	531	5760	500	14660	10	1	106103463	20446	-35.82	8.35	12	1.78	-538.00	2308.00	20600	20240314	-6.46	8260	20230906	133.29	20600	-6.46	20240314	9950	93.67	20240116	20600	-6.46	20240314	8260	133.29	20230906	0.35	N	067630	500	530 억		12166339	N	N	3072	N	00	N
89	20240315	090604	57	100.00	KSQ150		제약	N	N	N	N		N	19530	240	2	1.24	7048457750	360300	4.30	19700	19820	19300	25050	13510	19290	19562.75	11.47	603695	-100082	21383	20336	19553	18506	17723	20860	19030	531	5760	500	14660	10	1	106103463	20722	-36.30	8.46	12	0.34	-538.00	2308.00	20600	20240314	-5.19	8260	20230906	136.44	20600	-5.19	20240314	9950	96.28	20240116	20600	-5.19	20240314	8260	136.44	20230906	0.35	N	067630	500	530 억		12166339	N	N	3072	N	00	N
90	20240314	160555	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	19290	450	2	2.39	162270152620	8258944	29.05	19270	20600	18770	24450	13190	18840	19648.02	10.95	0	-35865	23033	20936	18453	16356	13873	21985	17405	527	5610	500	14310	10	1	105365425	20325	-35.86	8.36	12	7.84	-538.00	2308.00	20600	20240314	-6.36	8260	20230906	133.54	20600	-6.36	20240314	9950	93.87	20240116	20600	-6.36	20240314	8260	133.54	20230906	0.36	N	067630	500	526 억		11536633	N	N	2550	N	00	N
91	20240314	150558	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	19110	270	2	1.43	159416419630	8110460	28.53	19270	20600	18770	24450	13190	18840	19655.68	10.95	0	-34631	23033	20936	18453	16356	13873	21985	17405	527	5610	500	14310	10	1	105365425	20135	-35.52	8.28	12	7.70	-538.00	2308.00	20600	20240314	-7.23	8260	20230906	131.36	20600	-7.23	20240314	9950	92.06	20240116	20600	-7.23	20240314	8260	131.36	20230906	0.36	N	067630	500	526 억		11536633	N	N	3453	N	00	N
92	20240314	140558	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	19230	390	2	2.07	155318323090	7896962	27.78	19270	20600	18770	24450	13190	18840	19668.13	10.95	0	-33874	23033	20936	18453	16356	13873	21985	17405	527	5610	500	14310	10	1	105365425	20262	-35.74	8.33	12	7.49	-538.00	2308.00	20600	20240314	-6.65	8260	20230906	132.81	20600	-6.65	20240314	9950	93.27	20240116	20600	-6.65	20240314	8260	132.81	20230906	0.36	N	067630	500	526 억		11536633	N	N	3453	N	00	N
93	20240314	130554	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	19160	320	2	1.70	149190512870	7579278	26.66	19270	20600	18770	24450	13190	18840	19684.02	10.95	0	-111482	23033	20936	18453	16356	13873	21985	17405	527	5610	500	14310	10	1	105365425	20188	-35.61	8.30	12	7.19	-538.00	2308.00	20600	20240314	-6.99	8260	20230906	131.96	20600	-6.99	20240314	9950	92.56	20240116	20600	-6.99	20240314	8260	131.96	20230906	0.36	N	067630	500	526 억		11536633	N	N	3453	N	00	N
94	20240314	120555	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	19260	420	2	2.23	139098626820	7049593	24.80	19270	20600	18920	24450	13190	18840	19731.46	10.95	0	-230737	23033	20936	18453	16356	13873	21985	17405	527	5610	500	14310	10	1	105365425	20293	-35.80	8.34	12	6.69	-538.00	2308.00	20600	20240314	-6.50	8260	20230906	133.17	20600	-6.50	20240314	9950	93.57	20240116	20600	-6.50	20240314	8260	133.17	20230906	0.36	N	067630	500	526 억		11536633	N	N	3453	N	00	N
95	20240314	110555	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	19560	720	2	3.82	124941998980	6317182	22.22	19270	20600	18970	24450	13190	18840	19778.15	10.95	0	-332789	23033	20936	18453	16356	13873	21985	17405	527	5610	500	14310	10	1	105365425	20609	-36.36	8.47	12	6.00	-538.00	2308.00	20600	20240314	-5.05	8260	20230906	136.80	20600	-5.05	20240314	9950	96.58	20240116	20600	-5.05	20240314	8260	136.80	20230906	0.36	N	067630	500	526 억		11536633	N	N	3453	N	00	N
96	20240314	100559	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	19780	940	2	4.99	109368022540	5521193	19.42	19270	20600	18970	24450	13190	18840	19808.80	10.95	0	-409389	23033	20936	18453	16356	13873	21985	17405	527	5610	500	14310	10	1	105365425	20841	-36.77	8.57	12	5.24	-538.00	2308.00	20600	20240314	-3.98	8260	20230906	139.47	20600	-3.98	20240314	9950	98.79	20240116	20600	-3.98	20240314	8260	139.47	20230906	0.36	N	067630	500	526 억		11536633	N	N	3453	N	00	N
97	20240314	090558	57	100.00	KSQ150		제약	N	N	N	N		N	19640	800	2	4.25	22876330780	1184007	4.16	19270	19700	18970	24450	13190	18840	19321.19	10.95	0	-14389	23033	20936	18453	16356	13873	21985	17405	527	5610	500	14310	10	1	105365425	20694	-36.51	8.51	12	1.12	-538.00	2308.00	20550	20240313	-4.43	8260	20230906	137.77	20550	-4.43	20240313	9950	97.39	20240116	20550	-4.43	20240313	8260	137.77	20230906	0.36	N	067630	500	526 억		11536633	N	N	3453	N	00	N
98	20240313	160550	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	18840	2660	2	16.44	527209287870	28186212	1314.39	16130	20550	15970	21000	11330	16180	18704.68	9.04	0	1992961	16706	16442	16136	15872	15566	16290	15720	527	4820	500	12290	10	1	105365425	19851	-35.02	8.16	12	26.75	-538.00	2308.00	20550	20240313	-8.32	8260	20230906	128.09	20550	-8.32	20240313	9950	89.35	20240116	20550	-8.32	20240313	8260	128.09	20230906	0.36	N	067630	500	526 억		9527050	N	N	3453	N	00	N
99	20240313	150550	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	18970	2790	2	17.24	492038902130	26334081	1228.02	16130	20550	15970	21000	11330	16180	18684.88	9.04	0	2187445	16706	16442	16136	15872	15566	16290	15720	527	4820	500	12290	10	1	105365425	19988	-35.26	8.22	12	24.99	-538.00	2308.00	20550	20240313	-7.69	8260	20230906	129.66	20550	-7.69	20240313	9950	90.65	20240116	20550	-7.69	20240313	8260	129.66	20230906	0.36	N	067630	500	526 억		9527050	N	N	878	N	00	N
100	20240313	140555	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	18750	2570	2	15.88	440006468510	23538993	1097.68	16130	20550	15970	21000	11330	16180	18693.10	9.04	0	2058884	16706	16442	16136	15872	15566	16290	15720	527	4820	500	12290	10	1	105365425	19756	-34.85	8.12	12	22.34	-538.00	2308.00	20550	20240313	-8.76	8260	20230906	127.00	20550	-8.76	20240313	9950	88.44	20240116	20550	-8.76	20240313	8260	127.00	20230906	0.36	N	067630	500	526 억		9527050	N	N	878	N	00	N
101	20240313	130556	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	20000	3820	2	23.61	250260815490	13074836	609.71	16130	20550	15970	21000	11330	16180	19141.58	9.04	0	2004048	16706	16442	16136	15872	15566	16290	15720	527	4820	500	12290	50	1	105365425	21073	-37.17	8.67	12	12.41	-538.00	2308.00	20550	20240313	-2.68	8260	20230906	142.13	20550	-2.68	20240313	9950	101.01	20240116	20550	-2.68	20240313	8260	142.13	20230906	0.36	N	067630	500	526 억		9527050	N	N	878	N	00	N
102	20240313	120554	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	20200	4020	2	24.85	232762148220	12206123	569.20	16130	20550	15970	21000	11330	16180	19070.26	9.04	0	1772514	16706	16442	16136	15872	15566	16290	15720	527	4820	500	12290	50	1	105365425	21284	-37.55	8.75	12	11.58	-538.00	2308.00	20550	20240313	-1.70	8260	20230906	144.55	20550	-1.70	20240313	9950	103.02	20240116	20550	-1.70	20240313	8260	144.55	20230906	0.36	N	067630	500	526 억		9527050	N	N	878	N	00	N
103	20240313	110550	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	20100	3920	2	24.23	204739587310	10817013	504.42	16130	20550	15970	21000	11330	16180	18928.59	9.04	0	1468906	16706	16442	16136	15872	15566	16290	15720	527	4820	500	12290	50	1	105365425	21178	-37.36	8.71	12	10.27	-538.00	2308.00	20550	20240313	-2.19	8260	20230906	143.34	20550	-2.19	20240313	9950	102.01	20240116	20550	-2.19	20240313	8260	143.34	20230906	0.36	N	067630	500	526 억		9527050	N	N	878	N	00	N
104	20240313	100548	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	19040	2860	2	17.68	81822149150	4630505	215.93	16130	19240	15970	21000	11330	16180	17671.56	9.04	0	387525	16706	16442	16136	15872	15566	16290	15720	527	4820	500	12290	10	1	105365425	20062	-35.39	8.25	12	4.39	-538.00	2308.00	19240	20240313	-1.04	8260	20230906	130.51	19240	-1.04	20240313	9950	91.36	20240116	19240	-1.04	20240313	8260	130.51	20230906	0.36	N	067630	500	526 억		9527050	N	N	878	N	00	N
105	20240313	090552	57	100.00	KSQ150		제약	N	N	N	N		N	16290	110	2	0.68	3840756690	237289	11.07	16130	16310	15970	21000	11330	16180	16186.09	9.04	0	50634	16706	16442	16136	15872	15566	16290	15720	527	4820	500	12290	10	1	105365425	17164	-30.28	7.06	12	0.23	-538.00	2308.00	17600	20240207	-7.44	8260	20230906	97.22	17600	-7.44	20240207	9950	63.72	20240116	17600	-7.44	20240207	8260	97.22	20230906	0.36	N	067630	500	526 억		9527050	N	N	878	N	00	N
106	20240312	160544	57	100.00	KSQ150		제약	N	N	N	N		N	16180	-60	5	-0.37	34383102690	2127780	39.59	16290	16400	15830	21100	11370	16240	16159.08	9.21	0	-168180	17060	16650	16020	15610	14980	16855	15815	527	4860	500	12340	10	1	105365425	17048	-30.07	7.01	12	2.02	-538.00	2308.00	17600	20240207	-8.07	8260	20230906	95.88	17600	-8.07	20240207	9950	62.61	20240116	17600	-8.07	20240207	8260	95.88	20230906	0.36	N	067630	500	526 억		9704684	N	N	878	N	00	N
107	20240312	150543	57	100.00	KSQ150		제약	N	N	N	N		N	16180	-60	5	-0.37	33297676300	2060618	38.34	16290	16400	15830	21100	11370	16240	16159.02	9.21	0	-157322	17060	16650	16020	15610	14980	16855	15815	527	4860	500	12340	10	1	105365425	17048	-30.07	7.01	12	1.96	-538.00	2308.00	17600	20240207	-8.07	8260	20230906	95.88	17600	-8.07	20240207	9950	62.61	20240116	17600	-8.07	20240207	8260	95.88	20230906	0.36	N	067630	500	526 억		9704684	N	N	7857	N	00	N
108	20240312	140539	57	100.00	KSQ150		제약	N	N	N	N		N	16200	-40	5	-0.25	30642028090	1896635	35.29	16290	16400	15830	21100	11370	16240	16155.93	9.21	0	-141722	17060	16650	16020	15610	14980	16855	15815	527	4860	500	12340	10	1	105365425	17069	-30.11	7.02	12	1.80	-538.00	2308.00	17600	20240207	-7.95	8260	20230906	96.13	17600	-7.95	20240207	9950	62.81	20240116	17600	-7.95	20240207	8260	96.13	20230906	0.36	N	067630	500	526 억		9704684	N	N	7857	N	00	N
109	20240312	130521	57	100.00	KSQ150		제약	N	N	N	N		N	16170	-70	5	-0.43	27090389110	1676773	31.20	16290	16400	15830	21100	11370	16240	16156.19	9.21	0	-97913	17060	16650	16020	15610	14980	16855	15815	527	4860	500	12340	10	1	105365425	17038	-30.06	7.01	12	1.59	-538.00	2308.00	17600	20240207	-8.12	8260	20230906	95.76	17600	-8.12	20240207	9950	62.51	20240116	17600	-8.12	20240207	8260	95.76	20230906	0.36	N	067630	500	526 억		9704684	N	N	7857	N	00	N
110	20240312	120548	57	100.00	KSQ150		제약	N	N	N	N		N	16130	-110	5	-0.68	24090300130	1491636	27.75	16290	16400	15830	21100	11370	16240	16150.17	9.21	0	-95967	17060	16650	16020	15610	14980	16855	15815	527	4860	500	12340	10	1	105365425	16995	-29.98	6.99	12	1.42	-538.00	2308.00	17600	20240207	-8.35	8260	20230906	95.28	17600	-8.35	20240207	9950	62.11	20240116	17600	-8.35	20240207	8260	95.28	20230906	0.36	N	067630	500	526 억		9704684	N	N	7857	N	00	N
111	20240312	110544	57	100.00	KSQ150		제약	N	N	N	N		N	16080	-160	5	-0.99	17379414550	1078712	20.07	16290	16400	15830	21100	11370	16240	16111.10	9.21	0	-109534	17060	16650	16020	15610	14980	16855	15815	527	4860	500	12340	10	1	105365425	16943	-29.89	6.97	12	1.02	-538.00	2308.00	17600	20240207	-8.64	8260	20230906	94.67	17600	-8.64	20240207	9950	61.61	20240116	17600	-8.64	20240207	8260	94.67	20230906	0.36	N	067630	500	526 억		9704684	N	N	7857	N	00	N
112	20240312	100544	57	100.00	KSQ150		제약	N	N	N	N		N	15850	-390	5	-2.40	12508215780	776119	14.44	16290	16400	15850	21100	11370	16240	16116.14	9.21	0	-72640	17060	16650	16020	15610	14980	16855	15815	527	4860	500	12340	10	1	105365425	16700	-29.46	6.87	12	0.74	-538.00	2308.00	17600	20240207	-9.94	8260	20230906	91.89	17600	-9.94	20240207	9950	59.30	20240116	17600	-9.94	20240207	8260	91.89	20230906	0.36	N	067630	500	526 억		9704684	N	N	7857	N	00	N
113	20240312	090544	57	100.00	KSQ150		제약	N	N	N	N		N	16280	40	2	0.25	3412535190	209453	3.90	16290	16400	16120	21100	11370	16240	16292.96	9.21	0	-42058	17060	16650	16020	15610	14980	16855	15815	527	4860	500	12340	10	1	105365425	17153	-30.26	7.05	12	0.20	-538.00	2308.00	17600	20240207	-7.50	8260	20230906	97.09	17600	-7.50	20240207	9950	63.62	20240116	17600	-7.50	20240207	8260	97.09	20230906	0.36	N	067630	500	526 억		9704684	N	N	7857	N	00	N
114	20240311	160543	57	100.00	KSQ150		제약	N	N	N	N		N	16240	880	2	5.73	85475401620	5339141	90.61	15990	16430	15390	19960	10760	15360	16009.07	9.40	0	-220009	16966	16162	15086	14282	13206	16565	14685	527	4600	500	11670	10	1	105365425	17111	-30.19	7.04	12	5.07	-538.00	2308.00	17600	20240207	-7.73	8260	20230906	96.61	17600	-7.73	20240207	9950	63.22	20240116	17600	-7.73	20240207	8260	96.61	20230906	0.36	N	067630	500	526 억		9902877	N	N	7857	N	00	N
115	20240311	150544	57	100.00	KSQ150		제약	N	N	N	N		N	16260	900	2	5.86	82484017850	5155002	87.49	15990	16430	15390	19960	10760	15360	16000.79	9.40	0	-206574	16966	16162	15086	14282	13206	16565	14685	527	4600	500	11670	10	1	105365425	17132	-30.22	7.05	12	4.89	-538.00	2308.00	17600	20240207	-7.61	8260	20230906	96.85	17600	-7.61	20240207	9950	63.42	20240116	17600	-7.61	20240207	8260	96.85	20230906	0.36	N	067630	500	526 억		9902877	N	N	10369	N	00	N
116	20240311	140541	57	100.00	KSQ150		제약	N	N	N	N		N	16050	690	2	4.49	69355745570	4346239	73.76	15990	16300	15390	19960	10760	15360	15957.66	9.40	0	-376782	16966	16162	15086	14282	13206	16565	14685	527	4600	500	11670	10	1	105365425	16911	-29.83	6.95	12	4.12	-538.00	2308.00	17600	20240207	-8.81	8260	20230906	94.31	17600	-8.81	20240207	9950	61.31	20240116	17600	-8.81	20240207	8260	94.31	20230906	0.36	N	067630	500	526 억		9902877	N	N	10369	N	00	N
117	20240311	130543	57	100.00	KSQ150		제약	N	N	N	N		N	15760	400	2	2.60	65009579270	4074450	69.15	15990	16300	15390	19960	10760	15360	15955.44	9.40	0	-413160	16966	16162	15086	14282	13206	16565	14685	527	4600	500	11670	10	1	105365425	16606	-29.29	6.83	12	3.87	-538.00	2308.00	17600	20240207	-10.45	8260	20230906	90.80	17600	-10.45	20240207	9950	58.39	20240116	17600	-10.45	20240207	8260	90.80	20230906	0.36	N	067630	500	526 억		9902877	N	N	10369	N	00	N
118	20240311	120543	57	100.00	KSQ150		제약	N	N	N	N		N	15900	540	2	3.52	60269906890	3777227	64.10	15990	16300	15390	19960	10760	15360	15956.14	9.40	0	-334844	16966	16162	15086	14282	13206	16565	14685	527	4600	500	11670	10	1	105365425	16753	-29.55	6.89	12	3.58	-538.00	2308.00	17600	20240207	-9.66	8260	20230906	92.49	17600	-9.66	20240207	9950	59.80	20240116	17600	-9.66	20240207	8260	92.49	20230906	0.36	N	067630	500	526 억		9902877	N	N	10369	N	00	N
119	20240311	110539	57	100.00	KSQ150		제약	N	N	N	N		N	16100	740	2	4.82	55488092560	3478639	59.04	15990	16300	15390	19960	10760	15360	15951.11	9.40	0	-267605	16966	16162	15086	14282	13206	16565	14685	527	4600	500	11670	10	1	105365425	16964	-29.93	6.98	12	3.30	-538.00	2308.00	17600	20240207	-8.52	8260	20230906	94.92	17600	-8.52	20240207	9950	61.81	20240116	17600	-8.52	20240207	8260	94.92	20230906	0.36	N	067630	500	526 억		9902877	N	N	10369	N	00	N
120	20240311	100533	57	100.00	KSQ150		제약	N	N	N	N		N	16170	810	2	5.27	40627409660	2553459	43.33	15990	16300	15390	19960	10760	15360	15910.76	9.40	0	-218102	16966	16162	15086	14282	13206	16565	14685	527	4600	500	11670	10	1	105365425	17038	-30.06	7.01	12	2.42	-538.00	2308.00	17600	20240207	-8.12	8260	20230906	95.76	17600	-8.12	20240207	9950	62.51	20240116	17600	-8.12	20240207	8260	95.76	20230906	0.36	N	067630	500	526 억		9902877	N	N	10369	N	00	N
121	20240311	090536	57	100.00	KSQ150		제약	N	N	N	N		N	16080	720	2	4.69	9621792620	603239	10.24	15990	16250	15700	19960	10760	15360	15950.31	9.40	0	-133860	16966	16162	15086	14282	13206	16565	14685	527	4600	500	11670	10	1	105365425	16943	-29.89	6.97	12	0.57	-538.00	2308.00	17600	20240207	-8.64	8260	20230906	94.67	17600	-8.64	20240207	9950	61.61	20240116	17600	-8.64	20240207	8260	94.67	20230906	0.36	N	067630	500	526 억		9902877	N	N	10369	N	00	N
122	20240308	160541	57	100.00	KSQ150		제약	N	N	N	N		N	15360	1170	2	8.25	89207459560	5850837	519.55	14230	15890	14010	18440	9940	14190	15246.68	9.23	0	158210	14703	14446	14263	14006	13823	14355	13915	527	4250	500	10780	10	1	105365425	16184	-28.55	6.66	12	5.55	-538.00	2308.00	17600	20240207	-12.73	8260	20230906	85.96	17600	-12.73	20240207	9950	54.37	20240116	17600	-12.73	20240207	8260	85.96	20230906	0.36	N	067630	500	526 억		9723838	N	N	10369	N	00	N
123	20240308	150538	57	100.00	KSQ150		제약	N	N	N	N		N	15470	1280	2	9.02	85512095580	5610483	498.20	14230	15890	14010	18440	9940	14190	15241.49	9.23	0	127214	14703	14446	14263	14006	13823	14355	13915	527	4250	500	10780	10	1	105365425	16300	-28.75	6.70	12	5.32	-538.00	2308.00	17600	20240207	-12.10	8260	20230906	87.29	17600	-12.10	20240207	9950	55.48	20240116	17600	-12.10	20240207	8260	87.29	20230906	0.36	N	067630	500	526 억		9723838	N	N	6754	N	00	N
124	20240308	140536	57	100.00	KSQ150		제약	N	N	N	N		N	15330	1140	2	8.03	74732270820	4912616	436.23	14230	15890	14010	18440	9940	14190	15212.32	9.23	0	35640	14703	14446	14263	14006	13823	14355	13915	527	4250	500	10780	10	1	105365425	16153	-28.49	6.64	12	4.66	-538.00	2308.00	17600	20240207	-12.90	8260	20230906	85.59	17600	-12.90	20240207	9950	54.07	20240116	17600	-12.90	20240207	8260	85.59	20230906	0.36	N	067630	500	526 억		9723838	N	N	6754	N	00	N
125	20240308	130534	57	100.00	KSQ150		제약	N	N	N	N		N	15400	1210	2	8.53	46953893010	3118832	276.95	14230	15520	14010	18440	9940	14190	15054.96	9.23	0	11453	14703	14446	14263	14006	13823	14355	13915	527	4250	500	10780	10	1	105365425	16226	-28.62	6.67	12	2.96	-538.00	2308.00	17600	20240207	-12.50	8260	20230906	86.44	17600	-12.50	20240207	9950	54.77	20240116	17600	-12.50	20240207	8260	86.44	20230906	0.36	N	067630	500	526 억		9723838	N	N	6754	N	00	N
126	20240308	120536	57	100.00	KSQ150		제약	N	N	N	N		N	15200	1010	2	7.12	20430760930	1380677	122.60	14230	15520	14010	18440	9940	14190	14797.64	9.23	0	5686	14703	14446	14263	14006	13823	14355	13915	527	4250	500	10780	10	1	105365425	16016	-28.25	6.59	12	1.31	-538.00	2308.00	17600	20240207	-13.64	8260	20230906	84.02	17600	-13.64	20240207	9950	52.76	20240116	17600	-13.64	20240207	8260	84.02	20230906	0.36	N	067630	500	526 억		9723838	N	N	6754	N	00	N
127	20240308	110535	57	100.00	KSQ150		제약	N	N	N	N		N	14140	-50	5	-0.35	6115172410	428748	38.07	14230	14500	14010	18440	9940	14190	14262.86	9.23	0	73914	14703	14446	14263	14006	13823	14355	13915	527	4250	500	10780	10	1	105365425	14899	-26.28	6.13	12	0.41	-538.00	2308.00	17600	20240207	-19.66	8260	20230906	71.19	17600	-19.66	20240207	9950	42.11	20240116	17600	-19.66	20240207	8260	71.19	20230906	0.36	N	067630	500	526 억		9723838	N	N	6754	N	00	N
128	20240308	100532	57	100.00	KSQ150		제약	N	N	N	N		N	14220	30	2	0.21	4222124880	294668	26.17	14230	14500	14170	18440	9940	14190	14328.41	9.23	0	106282	14703	14446	14263	14006	13823	14355	13915	527	4250	500	10780	10	1	105365425	14983	-26.43	6.16	12	0.28	-538.00	2308.00	17600	20240207	-19.20	8260	20230906	72.15	17600	-19.20	20240207	9950	42.91	20240116	17600	-19.20	20240207	8260	72.15	20230906	0.36	N	067630	500	526 억		9723838	N	N	6754	N	00	N
129	20240308	090532	57	100.00	KSQ150		제약	N	N	N	N		N	14300	110	2	0.78	567786150	39654	3.52	14230	14400	14230	18440	9940	14190	14318.51	9.23	0	21188	14703	14446	14263	14006	13823	14355	13915	527	4250	500	10780	10	1	105365425	15067	-26.58	6.20	12	0.04	-538.00	2308.00	17600	20240207	-18.75	8260	20230906	73.12	17600	-18.75	20240207	9950	43.72	20240116	17600	-18.75	20240207	8260	73.12	20230906	0.36	N	067630	500	526 억		9723838	N	N	6754	N	00	N
130	20240307	160533	57	100.00	KSQ150		제약	N	N	N	N		N	14190	-400	5	-2.74	15927036620	1118242	128.65	14500	14520	14080	18960	10220	14590	14242.74	9.18	0	-13772	15143	14866	14443	14166	13743	15005	14305	527	4370	500	11080	10	1	105365425	14951	-26.38	6.15	12	1.06	-538.00	2308.00	17600	20240207	-19.38	8260	20230906	71.79	17600	-19.38	20240207	9950	42.61	20240116	17600	-19.38	20240207	8260	71.79	20230906	0.36	N	067630	500	526 억		9668163	N	N	6754	N	00	N
131	20240307	150515	57	100.00	KSQ150		제약	N	N	N	N		N	14210	-380	5	-2.60	14842992120	1041725	119.85	14500	14520	14080	18960	10220	14590	14248.26	9.18	0	-40490	15143	14866	14443	14166	13743	15005	14305	527	4370	500	11080	10	1	105365425	14972	-26.41	6.16	12	0.99	-538.00	2308.00	17600	20240207	-19.26	8260	20230906	72.03	17600	-19.26	20240207	9950	42.81	20240116	17600	-19.26	20240207	8260	72.03	20230906	0.36	N	067630	500	526 억		9668163	N	N	6186	N	00	N
132	20240307	140525	57	100.00	KSQ150		제약	N	N	N	N		N	14150	-440	5	-3.02	12899362770	905427	104.17	14500	14520	14080	18960	10220	14590	14246.47	9.18	0	-69536	15143	14866	14443	14166	13743	15005	14305	527	4370	500	11080	10	1	105365425	14909	-26.30	6.13	12	0.86	-538.00	2308.00	17600	20240207	-19.60	8260	20230906	71.31	17600	-19.60	20240207	9950	42.21	20240116	17600	-19.60	20240207	8260	71.31	20230906	0.36	N	067630	500	526 억		9668163	N	N	6186	N	00	N
133	20240307	130528	57	100.00	KSQ150		제약	N	N	N	N		N	14220	-370	5	-2.54	11974205580	840359	96.68	14500	14520	14080	18960	10220	14590	14248.65	9.18	0	-60134	15143	14866	14443	14166	13743	15005	14305	527	4370	500	11080	10	1	105365425	14983	-26.43	6.16	12	0.80	-538.00	2308.00	17600	20240207	-19.20	8260	20230906	72.15	17600	-19.20	20240207	9950	42.91	20240116	17600	-19.20	20240207	8260	72.15	20230906	0.36	N	067630	500	526 억		9668163	N	N	6186	N	00	N
134	20240307	120530	57	100.00	KSQ150		제약	N	N	N	N		N	14130	-460	5	-3.15	10653421630	747085	85.95	14500	14520	14100	18960	10220	14590	14259.69	9.18	0	-35667	15143	14866	14443	14166	13743	15005	14305	527	4370	500	11080	10	1	105365425	14888	-26.26	6.12	12	0.71	-538.00	2308.00	17600	20240207	-19.72	8260	20230906	71.07	17600	-19.72	20240207	9950	42.01	20240116	17600	-19.72	20240207	8260	71.07	20230906	0.36	N	067630	500	526 억		9668163	N	N	6186	N	00	N
135	20240307	110533	57	100.00	KSQ150		제약	N	N	N	N		N	14270	-320	5	-2.19	8671529140	607335	69.87	14500	14520	14170	18960	10220	14590	14277.66	9.18	0	41591	15143	14866	14443	14166	13743	15005	14305	527	4370	500	11080	10	1	105365425	15036	-26.52	6.18	12	0.58	-538.00	2308.00	17600	20240207	-18.92	8260	20230906	72.76	17600	-18.92	20240207	9950	43.42	20240116	17600	-18.92	20240207	8260	72.76	20230906	0.36	N	067630	500	526 억		9668163	N	N	6186	N	00	N
136	20240307	100529	57	100.00	KSQ150		제약	N	N	N	N		N	14320	-270	5	-1.85	6694284230	468696	53.92	14500	14520	14170	18960	10220	14590	14282.35	9.18	0	52567	15143	14866	14443	14166	13743	15005	14305	527	4370	500	11080	10	1	105365425	15088	-26.62	6.20	12	0.44	-538.00	2308.00	17600	20240207	-18.64	8260	20230906	73.37	17600	-18.64	20240207	9950	43.92	20240116	17600	-18.64	20240207	8260	73.37	20230906	0.36	N	067630	500	526 억		9668163	N	N	6186	N	00	N
137	20240307	090530	57	100.00	KSQ150		제약	N	N	N	N		N	14250	-340	5	-2.33	1455563300	101047	11.63	14500	14520	14200	18960	10220	14590	14403.59	9.18	0	-18352	15143	14866	14443	14166	13743	15005	14305	527	4370	500	11080	10	1	105365425	15015	-26.49	6.17	12	0.10	-538.00	2308.00	17600	20240207	-19.03	8260	20230906	72.52	17600	-19.03	20240207	9950	43.22	20240116	17600	-19.03	20240207	8260	72.52	20230906	0.36	N	067630	500	526 억		9668163	N	N	6186	N	00	N
138	20240306	160529	57	100.00	KSQ150		제약	N	N	N	N		N	14590	20	2	0.14	12135180060	846121	67.69	14400	14720	14020	18940	10200	14570	14340.90	9.22	0	-105072	15670	15120	14760	14210	13850	14940	14030	527	4370	500	11070	10	1	105365425	15373	-27.12	6.32	12	0.80	-538.00	2308.00	17600	20240207	-17.10	8260	20230906	76.63	17600	-17.10	20240207	9950	46.63	20240116	17600	-17.10	20240207	8260	76.63	20230906	0.36	N	067630	500	526 억		9719878	N	N	6186	N	00	N
139	20240306	150529	57	100.00	KSQ150		제약	N	N	N	N		N	14430	-140	5	-0.96	11138153560	777157	62.18	14400	14720	14020	18940	10200	14570	14331.79	9.22	0	-106998	15670	15120	14760	14210	13850	14940	14030	527	4370	500	11070	10	1	105365425	15204	-26.82	6.25	12	0.74	-538.00	2308.00	17600	20240207	-18.01	8260	20230906	74.70	17600	-18.01	20240207	9950	45.03	20240116	17600	-18.01	20240207	8260	74.70	20230906	0.36	N	067630	500	526 억		9719878	N	N	1890	N	00	N
140	20240306	140529	57	100.00	KSQ150		제약	N	N	N	N		N	14350	-220	5	-1.51	10127305170	707248	56.58	14400	14720	14020	18940	10200	14570	14319.17	9.22	0	-98172	15670	15120	14760	14210	13850	14940	14030	527	4370	500	11070	10	1	105365425	15120	-26.67	6.22	12	0.67	-538.00	2308.00	17600	20240207	-18.47	8260	20230906	73.73	17600	-18.47	20240207	9950	44.22	20240116	17600	-18.47	20240207	8260	73.73	20230906	0.36	N	067630	500	526 억		9719878	N	N	1890	N	00	N
141	20240306	130530	57	100.00	KSQ150		제약	N	N	N	N		N	14460	-110	5	-0.75	9199811040	642792	51.43	14400	14720	14020	18940	10200	14570	14312.10	9.22	0	-76866	15670	15120	14760	14210	13850	14940	14030	527	4370	500	11070	10	1	105365425	15236	-26.88	6.27	12	0.61	-538.00	2308.00	17600	20240207	-17.84	8260	20230906	75.06	17600	-17.84	20240207	9950	45.33	20240116	17600	-17.84	20240207	8260	75.06	20230906	0.36	N	067630	500	526 억		9719878	N	N	1890	N	00	N
142	20240306	120531	57	100.00	KSQ150		제약	N	N	N	N		N	14320	-250	5	-1.72	6860199560	481829	38.55	14400	14510	14020	18940	10200	14570	14237.54	9.22	0	-47316	15670	15120	14760	14210	13850	14940	14030	527	4370	500	11070	10	1	105365425	15088	-26.62	6.20	12	0.46	-538.00	2308.00	17600	20240207	-18.64	8260	20230906	73.37	17600	-18.64	20240207	9950	43.92	20240116	17600	-18.64	20240207	8260	73.37	20230906	0.36	N	067630	500	526 억		9719878	N	N	1890	N	00	N
143	20240306	110527	57	100.00	KSQ150		제약	N	N	N	N		N	14400	-170	5	-1.17	6030296430	423879	33.91	14400	14510	14020	18940	10200	14570	14226.12	9.22	0	-26608	15670	15120	14760	14210	13850	14940	14030	527	4370	500	11070	10	1	105365425	15173	-26.77	6.24	12	0.40	-538.00	2308.00	17600	20240207	-18.18	8260	20230906	74.33	17600	-18.18	20240207	9950	44.72	20240116	17600	-18.18	20240207	8260	74.33	20230906	0.36	N	067630	500	526 억		9719878	N	N	1890	N	00	N
144	20240306	100520	57	100.00	KSQ150		제약	N	N	N	N		N	14180	-390	5	-2.68	4228568330	297987	23.84	14400	14500	14020	18940	10200	14570	14189.92	9.22	0	-12329	15670	15120	14760	14210	13850	14940	14030	527	4370	500	11070	10	1	105365425	14941	-26.36	6.14	12	0.28	-538.00	2308.00	17600	20240207	-19.43	8260	20230906	71.67	17600	-19.43	20240207	9950	42.51	20240116	17600	-19.43	20240207	8260	71.67	20230906	0.36	N	067630	500	526 억		9719878	N	N	1890	N	00	N
145	20240306	090528	57	100.00	KSQ150		제약	N	N	N	N		N	14200	-370	5	-2.54	964693600	67562	5.41	14400	14500	14200	18940	10200	14570	14276.84	9.22	0	8001	15670	15120	14760	14210	13850	14940	14030	527	4370	500	11070	10	1	105365425	14962	-26.39	6.15	12	0.06	-538.00	2308.00	17600	20240207	-19.32	8260	20230906	71.91	17600	-19.32	20240207	9950	42.71	20240116	17600	-19.32	20240207	8260	71.91	20230906	0.36	N	067630	500	526 억		9719878	N	N	1890	N	00	N
146	20240305	160524	57	100.00	KSQ150		제약	N	N	N	N		N	14570	-370	5	-2.48	18424975770	1243646	63.27	14940	15310	14400	19420	10460	14940	14815.49	9.36	0	-175551	15686	15312	14806	14432	13926	15500	14620	527	4480	500	11350	10	1	105365425	15352	-27.08	6.31	12	1.18	-538.00	2308.00	17600	20240207	-17.22	8260	20230906	76.39	17600	-17.22	20240207	9950	46.43	20240116	17600	-17.22	20240207	8260	76.39	20230906	0.36	N	067630	500	526 억		9866512	N	N	1781	N	00	N
147	20240305	150525	57	100.00	KSQ150		제약	N	N	N	N		N	14570	-370	5	-2.48	17853189010	1204374	61.27	14940	15310	14400	19420	10460	14940	14823.59	9.36	0	-182263	15686	15312	14806	14432	13926	15500	14620	527	4480	500	11350	10	1	105365425	15352	-27.08	6.31	12	1.14	-538.00	2308.00	17600	20240207	-17.22	8260	20230906	76.39	17600	-17.22	20240207	9950	46.43	20240116	17600	-17.22	20240207	8260	76.39	20230906	0.36	N	067630	500	526 억		9866512	N	N	552	N	00	N
148	20240305	140519	57	100.00	KSQ150		제약	N	N	N	N		N	14640	-300	5	-2.01	16758662770	1129389	57.45	14940	15310	14400	19420	10460	14940	14838.66	9.36	0	-167488	15686	15312	14806	14432	13926	15500	14620	527	4480	500	11350	10	1	105365425	15425	-27.21	6.34	12	1.07	-538.00	2308.00	17600	20240207	-16.82	8260	20230906	77.24	17600	-16.82	20240207	9950	47.14	20240116	17600	-16.82	20240207	8260	77.24	20230906	0.36	N	067630	500	526 억		9866512	N	N	552	N	00	N
149	20240305	130523	57	100.00	KSQ150		제약	N	N	N	N		N	14820	-120	5	-0.80	15106661590	1017396	51.76	14940	15310	14400	19420	10460	14940	14848.33	9.36	0	-128190	15686	15312	14806	14432	13926	15500	14620	527	4480	500	11350	10	1	105365425	15615	-27.55	6.42	12	0.97	-538.00	2308.00	17600	20240207	-15.80	8260	20230906	79.42	17600	-15.80	20240207	9950	48.94	20240116	17600	-15.80	20240207	8260	79.42	20230906	0.36	N	067630	500	526 억		9866512	N	N	552	N	00	N
150	20240305	120522	57	100.00	KSQ150		제약	N	N	N	N		N	14570	-370	5	-2.48	13992574180	941589	47.90	14940	15310	14400	19420	10460	14940	14860.56	9.36	0	-119384	15686	15312	14806	14432	13926	15500	14620	527	4480	500	11350	10	1	105365425	15352	-27.08	6.31	12	0.89	-538.00	2308.00	17600	20240207	-17.22	8260	20230906	76.39	17600	-17.22	20240207	9950	46.43	20240116	17600	-17.22	20240207	8260	76.39	20230906	0.36	N	067630	500	526 억		9866512	N	N	552	N	00	N
151	20240305	110522	57	100.00	KSQ150		제약	N	N	N	N		N	14440	-500	5	-3.35	12741981350	855711	43.53	14940	15310	14400	19420	10460	14940	14890.50	9.36	0	-104482	15686	15312	14806	14432	13926	15500	14620	527	4480	500	11350	10	1	105365425	15215	-26.84	6.26	12	0.81	-538.00	2308.00	17600	20240207	-17.95	8260	20230906	74.82	17600	-17.95	20240207	9950	45.13	20240116	17600	-17.95	20240207	8260	74.82	20230906	0.36	N	067630	500	526 억		9866512	N	N	552	N	00	N
152	20240305	100518	57	100.00	KSQ150		제약	N	N	N	N		N	14790	-150	5	-1.00	9467604850	630690	32.08	14940	15310	14730	19420	10460	14940	15011.55	9.36	0	-61119	15686	15312	14806	14432	13926	15500	14620	527	4480	500	11350	10	1	105365425	15584	-27.49	6.41	12	0.60	-538.00	2308.00	17600	20240207	-15.97	8260	20230906	79.06	17600	-15.97	20240207	9950	48.64	20240116	17600	-15.97	20240207	8260	79.06	20230906	0.36	N	067630	500	526 억		9866512	N	N	552	N	00	N
153	20240305	090520	57	100.00	KSQ150		제약	N	N	N	N		N	15000	60	2	0.40	1772339970	118890	6.05	14940	15090	14730	19420	10460	14940	14907.29	9.36	0	3708	15686	15312	14806	14432	13926	15500	14620	527	4480	500	11350	10	1	105365425	15805	-27.88	6.50	12	0.11	-538.00	2308.00	17600	20240207	-14.77	8260	20230906	81.60	17600	-14.77	20240207	9950	50.75	20240116	17600	-14.77	20240207	8260	81.60	20230906	0.36	N	067630	500	526 억		9866512	N	N	552	N	00	N
154	20240304	160520	57	100.00	KSQ150		제약	N	N	N	N		N	14940	850	2	6.03	28842512820	1952782	203.05	14590	15180	14300	18310	9870	14090	14769.74	9.74	0	-307618	14816	14452	14026	13662	13236	14635	13845	527	4220	500	10700	10	1	105365425	15742	-27.77	6.47	12	1.85	-538.00	2308.00	17600	20240207	-15.11	8260	20230906	80.87	17600	-15.11	20240207	9950	50.15	20240116	17600	-15.11	20240207	8260	80.87	20230906	0.37	N	067630	500	526 억		10258984	N	N	552	N	00	N
155	20240304	150518	57	100.00	KSQ150		제약	N	N	N	N		N	14920	830	2	5.89	27688126810	1875378	195.00	14590	15180	14300	18310	9870	14090	14764.02	9.74	0	-299597	14816	14452	14026	13662	13236	14635	13845	527	4220	500	10700	10	1	105365425	15721	-27.73	6.46	12	1.78	-538.00	2308.00	17600	20240207	-15.23	8260	20230906	80.63	17600	-15.23	20240207	9950	49.95	20240116	17600	-15.23	20240207	8260	80.63	20230906	0.37	N	067630	500	526 억		10258984	N	N	11882	N	00	N
156	20240304	140448	57	100.00	KSQ150		제약	N	N	N	N		N	14710	620	2	4.40	24367660700	1651580	171.73	14590	15180	14300	18310	9870	14090	14754.15	9.74	0	-305652	14816	14452	14026	13662	13236	14635	13845	527	4220	500	10700	10	1	105365425	15499	-27.34	6.37	12	1.57	-538.00	2308.00	17600	20240207	-16.42	8260	20230906	78.09	17600	-16.42	20240207	9950	47.84	20240116	17600	-16.42	20240207	8260	78.09	20230906	0.37	N	067630	500	526 억		10258984	N	N	11882	N	00	N
157	20240304	130514	57	100.00	KSQ150		제약	N	N	N	N		N	14410	320	2	2.27	22005445410	1489780	154.90	14590	15180	14300	18310	9870	14090	14770.94	9.74	0	-264221	14816	14452	14026	13662	13236	14635	13845	527	4220	500	10700	10	1	105365425	15183	-26.78	6.24	12	1.41	-538.00	2308.00	17600	20240207	-18.12	8260	20230906	74.46	17600	-18.12	20240207	9950	44.82	20240116	17600	-18.12	20240207	8260	74.46	20230906	0.37	N	067630	500	526 억		10258984	N	N	11882	N	00	N
158	20240304	120451	57	100.00	KSQ150		제약	N	N	N	N		N	14580	490	2	3.48	19429517170	1311447	136.36	14590	15180	14300	18310	9870	14090	14815.33	9.74	0	-205871	14816	14452	14026	13662	13236	14635	13845	527	4220	500	10700	10	1	105365425	15362	-27.10	6.32	12	1.24	-538.00	2308.00	17600	20240207	-17.16	8260	20230906	76.51	17600	-17.16	20240207	9950	46.53	20240116	17600	-17.16	20240207	8260	76.51	20230906	0.37	N	067630	500	526 억		10258984	N	N	11882	N	00	N
159	20240304	110510	57	100.00	KSQ150		제약	N	N	N	N		N	14780	690	2	4.90	17166483590	1156671	120.27	14590	15180	14300	18310	9870	14090	14841.28	9.74	0	-135978	14816	14452	14026	13662	13236	14635	13845	527	4220	500	10700	10	1	105365425	15573	-27.47	6.40	12	1.10	-538.00	2308.00	17600	20240207	-16.02	8260	20230906	78.93	17600	-16.02	20240207	9950	48.54	20240116	17600	-16.02	20240207	8260	78.93	20230906	0.37	N	067630	500	526 억		10258984	N	N	11882	N	00	N
160	20240304	100511	57	100.00	KSQ150		제약	N	N	N	N		N	14930	840	2	5.96	13839102720	931801	96.89	14590	15180	14300	18310	9870	14090	14851.99	9.74	0	-70011	14816	14452	14026	13662	13236	14635	13845	527	4220	500	10700	10	1	105365425	15731	-27.75	6.47	12	0.88	-538.00	2308.00	17600	20240207	-15.17	8260	20230906	80.75	17600	-15.17	20240207	9950	50.05	20240116	17600	-15.17	20240207	8260	80.75	20230906	0.37	N	067630	500	526 억		10258984	N	N	11882	N	00	N
161	20240304	090512	57	100.00	KSQ150		제약	N	N	N	N		N	14760	670	2	4.76	2489036070	171947	17.88	14590	14780	14300	18310	9870	14090	14475.60	9.74	0	-23545	14816	14452	14026	13662	13236	14635	13845	527	4220	500	10700	10	1	105365425	15552	-27.43	6.40	12	0.16	-538.00	2308.00	17600	20240207	-16.14	8260	20230906	78.69	17600	-16.14	20240207	9950	48.34	20240116	17600	-16.14	20240207	8260	78.69	20230906	0.37	N	067630	500	526 억		10258984	N	N	11882	N	00	N