KissMeData/039200/price/prices-20240201.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	20240229	160437	57	100.00	KSQ150		제약	N	N	N	N		N	22150	-700	5	-3.06	7714102800	344854	72.47	22550	23000	21950	29700	16000	22850	22369.94	7.87	0	-10915	24016	23432	22766	22182	21516	23100	21850	190	6850	500	15990	50	1	37983958	8413	-30.47	6.85	12	0.91	-727.00	3233.00	36000	20230801	-38.47	16800	20230224	31.85	24700	-10.32	20240226	18540	19.47	20240201	36000	-38.47	20230801	17000	30.29	20230403	1.06	N	039200	500	189 억		2989281	N	N	4509	N	00	N
3	20240229	150438	57	100.00	KSQ150		제약	N	N	N	N		N	22250	-600	5	-2.63	7196968050	321554	67.57	22550	23000	21950	29700	16000	22850	22381.81	7.87	0	-8272	24016	23432	22766	22182	21516	23100	21850	190	6850	500	15990	50	1	37983958	8451	-30.61	6.88	12	0.85	-727.00	3233.00	36000	20230801	-38.19	16800	20230224	32.44	24700	-9.92	20240226	18540	20.01	20240201	36000	-38.19	20230801	17000	30.88	20230403	1.06	N	039200	500	189 억		2989281	N	N	3097	N	00	N
4	20240229	140439	57	100.00	KSQ150		제약	N	N	N	N		N	22450	-400	5	-1.75	6260218100	279394	58.71	22550	23000	21950	29700	16000	22850	22406.39	7.87	0	-11765	24016	23432	22766	22182	21516	23100	21850	190	6850	500	15990	50	1	37983958	8527	-30.88	6.94	12	0.74	-727.00	3233.00	36000	20230801	-37.64	16800	20230224	33.63	24700	-9.11	20240226	18540	21.09	20240201	36000	-37.64	20230801	17000	32.06	20230403	1.06	N	039200	500	189 억		2989281	N	N	3097	N	00	N
5	20240229	130438	57	100.00	KSQ150		제약	N	N	N	N		N	22750	-100	5	-0.44	5583200100	249310	52.39	22550	23000	21950	29700	16000	22850	22394.58	7.87	0	-13430	24016	23432	22766	22182	21516	23100	21850	190	6850	500	15990	50	1	37983958	8641	-31.29	7.04	12	0.66	-727.00	3233.00	36000	20230801	-36.81	16800	20230224	35.42	24700	-7.89	20240226	18540	22.71	20240201	36000	-36.81	20230801	17000	33.82	20230403	1.06	N	039200	500	189 억		2989281	N	N	3097	N	00	N
6	20240229	120439	57	100.00	KSQ150		제약	N	N	N	N		N	22500	-350	5	-1.53	4604868250	206438	43.38	22550	22800	21950	29700	16000	22850	22306.26	7.87	0	-4060	24016	23432	22766	22182	21516	23100	21850	190	6850	500	15990	50	1	37983958	8546	-30.95	6.96	12	0.54	-727.00	3233.00	36000	20230801	-37.50	16800	20230224	33.93	24700	-8.91	20240226	18540	21.36	20240201	36000	-37.50	20230801	17000	32.35	20230403	1.06	N	039200	500	189 억		2989281	N	N	3097	N	00	N
7	20240229	110439	57	100.00	KSQ150		제약	N	N	N	N		N	22650	-200	5	-0.88	4141022050	185881	39.06	22550	22800	21950	29700	16000	22850	22277.77	7.87	0	1474	24016	23432	22766	22182	21516	23100	21850	190	6850	500	15990	50	1	37983958	8603	-31.16	7.01	12	0.49	-727.00	3233.00	36000	20230801	-37.08	16800	20230224	34.82	24700	-8.30	20240226	18540	22.17	20240201	36000	-37.08	20230801	17000	33.24	20230403	1.06	N	039200	500	189 억		2989281	N	N	3097	N	00	N
8	20240229	100438	57	100.00	KSQ150		제약	N	N	N	N		N	22400	-450	5	-1.97	3011475150	135509	28.48	22550	22600	21950	29700	16000	22850	22223.37	7.87	0	-4138	24016	23432	22766	22182	21516	23100	21850	190	6850	500	15990	50	1	37983958	8508	-30.81	6.93	12	0.36	-727.00	3233.00	36000	20230801	-37.78	16800	20230224	33.33	24700	-9.31	20240226	18540	20.82	20240201	36000	-37.78	20230801	17000	31.76	20230403	1.06	N	039200	500	189 억		2989281	N	N	3097	N	00	N
9	20240229	090438	57	100.00	KSQ150		제약	N	N	N	N		N	22400	-450	5	-1.97	317623250	14172	2.98	22550	22550	22250	29700	16000	22850	22411.59	7.87	0	-854	24016	23432	22766	22182	21516	23100	21850	190	6850	500	15990	50	1	37983958	8508	-30.81	6.93	12	0.04	-727.00	3233.00	36000	20230801	-37.78	16800	20230224	33.33	24700	-9.31	20240226	18540	20.82	20240201	36000	-37.78	20230801	17000	31.76	20230403	1.06	N	039200	500	189 억		2989281	N	N	3097	N	00	N
10	20240228	160413	57	100.00	KSQ150		제약	N	N	N	N		N	22850	-250	5	-1.08	10485734700	466052	73.83	23250	23350	22100	30000	16200	23100	22498.31	7.74	0	1095	25066	24082	23516	22532	21966	23800	22250	190	6900	500	16170	50	1	37983958	8679	-31.43	7.07	12	1.23	-727.00	3233.00	36000	20230801	-36.53	16800	20230224	36.01	24700	-7.49	20240226	18540	23.25	20240201	36000	-36.53	20230801	17000	34.41	20230403	0.97	N	039200	500	189 억		2941219	N	N	3097	N	00	N
11	20240228	150414	57	100.00	KSQ150		제약	N	N	N	N		N	22700	-400	5	-1.73	9489364950	422500	66.93	23250	23350	22100	30000	16200	23100	22460.03	7.74	0	19769	25066	24082	23516	22532	21966	23800	22250	190	6900	500	16170	50	1	37983958	8622	-31.22	7.02	12	1.11	-727.00	3233.00	36000	20230801	-36.94	16800	20230224	35.12	24700	-8.10	20240226	18540	22.44	20240201	36000	-36.94	20230801	17000	33.53	20230403	0.97	N	039200	500	189 억		2941219	N	N	2950	N	00	N
12	20240228	140438	57	100.00	KSQ150		제약	N	N	N	N		N	22800	-300	5	-1.30	8277235950	368860	58.44	23250	23350	22100	30000	16200	23100	22440.05	7.74	0	23337	25066	24082	23516	22532	21966	23800	22250	190	6900	500	16170	50	1	37983958	8660	-31.36	7.05	12	0.97	-727.00	3233.00	36000	20230801	-36.67	16800	20230224	35.71	24700	-7.69	20240226	18540	22.98	20240201	36000	-36.67	20230801	17000	34.12	20230403	0.97	N	039200	500	189 억		2941219	N	N	2950	N	00	N
13	20240228	130439	57	100.00	KSQ150		제약	N	N	N	N		N	22400	-700	5	-3.03	6855333150	306107	48.49	23250	23350	22100	30000	16200	23100	22395.22	7.74	0	18838	25066	24082	23516	22532	21966	23800	22250	190	6900	500	16170	50	1	37983958	8508	-30.81	6.93	12	0.81	-727.00	3233.00	36000	20230801	-37.78	16800	20230224	33.33	24700	-9.31	20240226	18540	20.82	20240201	36000	-37.78	20230801	17000	31.76	20230403	0.97	N	039200	500	189 억		2941219	N	N	2950	N	00	N
14	20240228	120441	57	100.00	KSQ150		제약	N	N	N	N		N	22250	-850	5	-3.68	6148250900	274472	43.48	23250	23350	22100	30000	16200	23100	22400.28	7.74	0	20006	25066	24082	23516	22532	21966	23800	22250	190	6900	500	16170	50	1	37983958	8451	-30.61	6.88	12	0.72	-727.00	3233.00	36000	20230801	-38.19	16800	20230224	32.44	24700	-9.92	20240226	18540	20.01	20240201	36000	-38.19	20230801	17000	30.88	20230403	0.97	N	039200	500	189 억		2941219	N	N	2950	N	00	N
15	20240228	110418	57	100.00	KSQ150		제약	N	N	N	N		N	22400	-700	5	-3.03	5354971850	238772	37.83	23250	23350	22100	30000	16200	23100	22427.13	7.74	0	21714	25066	24082	23516	22532	21966	23800	22250	190	6900	500	16170	50	1	37983958	8508	-30.81	6.93	12	0.63	-727.00	3233.00	36000	20230801	-37.78	16800	20230224	33.33	24700	-9.31	20240226	18540	20.82	20240201	36000	-37.78	20230801	17000	31.76	20230403	0.97	N	039200	500	189 억		2941219	N	N	2950	N	00	N
16	20240228	100437	57	100.00	KSQ150		제약	N	N	N	N		N	22300	-800	5	-3.46	3925497050	174502	27.64	23250	23350	22200	30000	16200	23100	22495.42	7.74	0	-87	25066	24082	23516	22532	21966	23800	22250	190	6900	500	16170	50	1	37983958	8470	-30.67	6.90	12	0.46	-727.00	3233.00	36000	20230801	-38.06	16800	20230224	32.74	24700	-9.72	20240226	18540	20.28	20240201	36000	-38.06	20230801	17000	31.18	20230403	0.97	N	039200	500	189 억		2941219	N	N	2950	N	00	N
17	20240228	090438	57	100.00	KSQ150		제약	N	N	N	N		N	23100	0	3	0.00	952003650	41894	6.64	23250	23350	22400	30000	16200	23100	22724.10	7.74	0	1397	25066	24082	23516	22532	21966	23800	22250	190	6900	500	16170	50	1	37983958	8774	-31.77	7.15	12	0.11	-727.00	3233.00	36000	20230801	-35.83	16800	20230224	37.50	24700	-6.48	20240226	18540	24.60	20240201	36000	-35.83	20230801	17000	35.88	20230403	0.97	N	039200	500	189 억		2941219	N	N	2950	N	00	N
18	20240227	160438	57	100.00	KSQ150		제약	N	N	N	N		N	23100	-800	5	-3.35	14788259100	629558	52.02	24500	24500	22950	31050	16750	23900	23490.18	7.65	0	-8390	25433	24666	23933	23166	22433	25050	23550	190	7150	500	16730	50	1	37983958	8774	-31.77	7.15	12	1.66	-727.00	3233.00	36000	20230801	-35.83	16800	20230224	37.50	24700	-6.48	20240226	18540	24.60	20240201	36000	-35.83	20230801	17000	35.88	20230403	0.79	N	039200	500	189 억		2907364	N	N	2950	N	00	N
19	20240227	150439	57	100.00	KSQ150		제약	N	N	N	N		N	23200	-700	5	-2.93	13941372900	592866	48.98	24500	24500	22950	31050	16750	23900	23515.19	7.65	0	-5748	25433	24666	23933	23166	22433	25050	23550	190	7150	500	16730	50	1	37983958	8812	-31.91	7.18	12	1.56	-727.00	3233.00	36000	20230801	-35.56	16800	20230224	38.10	24700	-6.07	20240226	18540	25.13	20240201	36000	-35.56	20230801	17000	36.47	20230403	0.79	N	039200	500	189 억		2907364	N	N	58750	N	00	N
20	20240227	140437	57	100.00	KSQ150		제약	N	N	N	N		N	23200	-700	5	-2.93	12628209350	536203	44.30	24500	24500	22950	31050	16750	23900	23551.14	7.65	0	-11479	25433	24666	23933	23166	22433	25050	23550	190	7150	500	16730	50	1	37983958	8812	-31.91	7.18	12	1.41	-727.00	3233.00	36000	20230801	-35.56	16800	20230224	38.10	24700	-6.07	20240226	18540	25.13	20240201	36000	-35.56	20230801	17000	36.47	20230403	0.79	N	039200	500	189 억		2907364	N	N	58750	N	00	N
21	20240227	130407	57	100.00	KSQ150		제약	N	N	N	N		N	23400	-500	5	-2.09	11828557900	501908	41.47	24500	24500	22950	31050	16750	23900	23567.15	7.65	0	-8934	25433	24666	23933	23166	22433	25050	23550	190	7150	500	16730	50	1	37983958	8888	-32.19	7.24	12	1.32	-727.00	3233.00	36000	20230801	-35.00	16800	20230224	39.29	24700	-5.26	20240226	18540	26.21	20240201	36000	-35.00	20230801	17000	37.65	20230403	0.79	N	039200	500	189 억		2907364	N	N	58750	N	00	N
22	20240227	120440	57	100.00	KSQ150		제약	N	N	N	N		N	23350	-550	5	-2.30	10928965200	463619	38.31	24500	24500	22950	31050	16750	23900	23573.13	7.65	0	743	25433	24666	23933	23166	22433	25050	23550	190	7150	500	16730	50	1	37983958	8869	-32.12	7.22	12	1.22	-727.00	3233.00	36000	20230801	-35.14	16800	20230224	38.99	24700	-5.47	20240226	18540	25.94	20240201	36000	-35.14	20230801	17000	37.35	20230403	0.79	N	039200	500	189 억		2907364	N	N	58750	N	00	N
23	20240227	110438	57	100.00	KSQ150		제약	N	N	N	N		N	23350	-550	5	-2.30	9145819300	386583	31.94	24500	24500	23050	31050	16750	23900	23658.07	7.65	0	-11926	25433	24666	23933	23166	22433	25050	23550	190	7150	500	16730	50	1	37983958	8869	-32.12	7.22	12	1.02	-727.00	3233.00	36000	20230801	-35.14	16800	20230224	38.99	24700	-5.47	20240226	18540	25.94	20240201	36000	-35.14	20230801	17000	37.35	20230403	0.79	N	039200	500	189 억		2907364	N	N	58750	N	00	N
24	20240227	100435	57	100.00	KSQ150		제약	N	N	N	N		N	24050	150	2	0.63	5699972250	239456	19.78	24500	24500	23450	31050	16750	23900	23803.82	7.65	0	-28738	25433	24666	23933	23166	22433	25050	23550	190	7150	500	16730	50	1	37983958	9135	-33.08	7.44	12	0.63	-727.00	3233.00	36000	20230801	-33.19	16800	20230224	43.15	24700	-2.63	20240226	18540	29.72	20240201	36000	-33.19	20230801	17000	41.47	20230403	0.79	N	039200	500	189 억		2907364	N	N	58750	N	00	N
25	20240227	090436	57	100.00	KSQ150		제약	N	N	N	N		N	23750	-150	5	-0.63	2407177250	100505	8.30	24500	24500	23500	31050	16750	23900	23950.84	7.65	0	-22585	25433	24666	23933	23166	22433	25050	23550	190	7150	500	16730	50	1	37983958	9021	-32.67	7.35	12	0.26	-727.00	3233.00	36000	20230801	-34.03	16800	20230224	41.37	24700	-3.85	20240226	18540	28.10	20240201	36000	-34.03	20230801	17000	39.71	20230403	0.79	N	039200	500	189 억		2907364	N	N	58750	N	00	N
26	20240226	160437	57	100.00	KSQ150		제약	N	N	N	N		N	23900	1050	2	4.60	28974257250	1203643	83.08	23650	24700	23200	29700	16000	22850	24072.30	8.10	0	-188664	25950	24400	22800	21250	19650	25175	22025	190	6850	500	15990	50	1	37983958	9078	-32.87	7.39	12	3.17	-727.00	3233.00	36000	20230801	-33.61	16800	20230224	42.26	24700	-3.24	20240226	18540	28.91	20240201	36000	-33.61	20230801	17000	40.59	20230403	0.76	N	039200	500	189 억		3077059	N	N	57753	N	00	N
27	20240226	150435	57	100.00	KSQ150		제약	N	N	N	N		N	23950	1100	2	4.81	27388511650	1137481	78.52	23650	24700	23200	29700	16000	22850	24078.21	8.10	0	-189050	25950	24400	22800	21250	19650	25175	22025	190	6850	500	15990	50	1	37983958	9097	-32.94	7.41	12	2.99	-727.00	3233.00	36000	20230801	-33.47	16800	20230224	42.56	24700	-3.04	20240226	18540	29.18	20240201	36000	-33.47	20230801	17000	40.88	20230403	0.76	N	039200	500	189 억		3077059	N	N	29720	N	00	N
28	20240226	140435	57	100.00	KSQ150		제약	N	N	N	N		N	24150	1300	2	5.69	24786706750	1029055	71.03	23650	24700	23200	29700	16000	22850	24086.86	8.10	0	-200926	25950	24400	22800	21250	19650	25175	22025	190	6850	500	15990	50	1	37983958	9173	-33.22	7.47	12	2.71	-727.00	3233.00	36000	20230801	-32.92	16800	20230224	43.75	24700	-2.23	20240226	18540	30.26	20240201	36000	-32.92	20230801	17000	42.06	20230403	0.76	N	039200	500	189 억		3077059	N	N	29720	N	00	N
29	20240226	130435	57	100.00	KSQ150		제약	N	N	N	N		N	23950	1100	2	4.81	22929503400	951706	65.69	23650	24700	23200	29700	16000	22850	24093.05	8.10	0	-194649	25950	24400	22800	21250	19650	25175	22025	190	6850	500	15990	50	1	37983958	9097	-32.94	7.41	12	2.51	-727.00	3233.00	36000	20230801	-33.47	16800	20230224	42.56	24700	-3.04	20240226	18540	29.18	20240201	36000	-33.47	20230801	17000	40.88	20230403	0.76	N	039200	500	189 억		3077059	N	N	29720	N	00	N
30	20240226	120433	57	100.00	KSQ150		제약	N	N	N	N		N	24050	1200	2	5.25	21511282000	892613	61.61	23650	24700	23200	29700	16000	22850	24099.23	8.10	0	-183408	25950	24400	22800	21250	19650	25175	22025	190	6850	500	15990	50	1	37983958	9135	-33.08	7.44	12	2.35	-727.00	3233.00	36000	20230801	-33.19	16800	20230224	43.15	24700	-2.63	20240226	18540	29.72	20240201	36000	-33.19	20230801	17000	41.47	20230403	0.76	N	039200	500	189 억		3077059	N	N	29720	N	00	N
31	20240226	110431	57	100.00	KSQ150		제약	N	N	N	N		N	24250	1400	2	6.13	19502556250	809716	55.89	23650	24700	23200	29700	16000	22850	24085.67	8.10	0	-161744	25950	24400	22800	21250	19650	25175	22025	190	6850	500	15990	50	1	37983958	9211	-33.36	7.50	12	2.13	-727.00	3233.00	36000	20230801	-32.64	16800	20230224	44.35	24700	-1.82	20240226	18540	30.80	20240201	36000	-32.64	20230801	17000	42.65	20230403	0.76	N	039200	500	189 억		3077059	N	N	29720	N	00	N
32	20240226	100429	57	100.00	KSQ150		제약	N	N	N	N		N	24300	1450	2	6.35	14429557050	601511	41.52	23650	24600	23200	29700	16000	22850	23988.85	8.10	0	-157989	25950	24400	22800	21250	19650	25175	22025	190	6850	500	15990	50	1	37983958	9230	-33.43	7.52	12	1.58	-727.00	3233.00	36000	20230801	-32.50	16800	20230224	44.64	24600	-1.22	20240226	18540	31.07	20240201	36000	-32.50	20230801	17000	42.94	20230403	0.76	N	039200	500	189 억		3077059	N	N	29720	N	00	N
33	20240226	090429	57	100.00	KSQ150		제약	N	N	N	N		N	23900	1050	2	4.60	3055284700	128475	8.87	23650	24200	23500	29700	16000	22850	23781.16	8.10	0	-41211	25950	24400	22800	21250	19650	25175	22025	190	6850	500	15990	50	1	37983958	9078	-32.87	7.39	12	0.34	-727.00	3233.00	36000	20230801	-33.61	16800	20230224	42.26	24350	-1.85	20240223	18540	28.91	20240201	36000	-33.61	20230801	17000	40.59	20230403	0.76	N	039200	500	189 억		3077059	N	N	29720	N	00	N
34	20240223	160431	57	100.00	KSQ150		제약	N	N	N	N		N	22850	1350	2	6.28	33566823750	1441473	434.33	21450	24350	21200	27950	15050	21500	23286.58	7.92	0	59293	23433	22466	21833	20866	20233	22150	20550	190	6450	500	15050	50	1	37983958	8679	-31.43	7.07	12	3.79	-727.00	3233.00	36000	20230801	-36.53	16800	20230224	36.01	24350	-6.16	20240223	18540	23.25	20240201	36000	-36.53	20230801	16800	36.01	20230224	0.83	N	039200	500	189 억		3008067	N	N	29720	N	00	N
35	20240223	150428	57	100.00	KSQ150		제약	N	N	N	N		N	22700	1200	2	5.58	32585916950	1398275	421.32	21450	24350	21200	27950	15050	21500	23304.37	7.92	0	58400	23433	22466	21833	20866	20233	22150	20550	190	6450	500	15050	50	1	37983958	8622	-31.22	7.02	12	3.68	-727.00	3233.00	36000	20230801	-36.94	16800	20230224	35.12	24350	-6.78	20240223	18540	22.44	20240201	36000	-36.94	20230801	16800	35.12	20230224	0.83	N	039200	500	189 억		3008067	N	N	1972	N	00	N
36	20240223	140429	57	100.00	KSQ150		제약	N	N	N	N		N	22850	1350	2	6.28	30728247350	1316871	396.79	21450	24350	21200	27950	15050	21500	23334.29	7.92	0	56826	23433	22466	21833	20866	20233	22150	20550	190	6450	500	15050	50	1	37983958	8679	-31.43	7.07	12	3.47	-727.00	3233.00	36000	20230801	-36.53	16800	20230224	36.01	24350	-6.16	20240223	18540	23.25	20240201	36000	-36.53	20230801	16800	36.01	20230224	0.83	N	039200	500	189 억		3008067	N	N	1972	N	00	N
37	20240223	130428	57	100.00	KSQ150		제약	N	N	N	N		N	23200	1700	2	7.91	27854115750	1192139	359.21	21450	24350	21200	27950	15050	21500	23364.82	7.92	0	39162	23433	22466	21833	20866	20233	22150	20550	190	6450	500	15050	50	1	37983958	8812	-31.91	7.18	12	3.14	-727.00	3233.00	36000	20230801	-35.56	16800	20230224	38.10	24350	-4.72	20240223	18540	25.13	20240201	36000	-35.56	20230801	16800	38.10	20230224	0.83	N	039200	500	189 억		3008067	N	N	1972	N	00	N
38	20240223	120428	57	100.00	KSQ150		제약	N	N	N	N		N	23700	2200	2	10.23	24043581650	1031051	310.67	21450	24350	21200	27950	15050	21500	23319.49	7.92	0	17491	23433	22466	21833	20866	20233	22150	20550	190	6450	500	15050	50	1	37983958	9002	-32.60	7.33	12	2.71	-727.00	3233.00	36000	20230801	-34.17	16800	20230224	41.07	24350	-2.67	20240223	18540	27.83	20240201	36000	-34.17	20230801	16800	41.07	20230224	0.83	N	039200	500	189 억		3008067	N	N	1972	N	00	N
39	20240223	110426	57	100.00	KSQ150		제약	N	N	N	N		N	23950	2450	2	11.40	19728068650	847888	255.48	21450	24350	21200	27950	15050	21500	23267.30	7.92	0	-10645	23433	22466	21833	20866	20233	22150	20550	190	6450	500	15050	50	1	37983958	9097	-32.94	7.41	12	2.23	-727.00	3233.00	36000	20230801	-33.47	16800	20230224	42.56	24350	-1.64	20240223	18540	29.18	20240201	36000	-33.47	20230801	16800	42.56	20230224	0.83	N	039200	500	189 억		3008067	N	N	1972	N	00	N
40	20240223	100423	57	100.00	KSQ150		제약	N	N	N	N		N	22950	1450	2	6.74	6303203700	281987	84.97	21450	23350	21200	27950	15050	21500	22352.82	7.92	0	-23517	23433	22466	21833	20866	20233	22150	20550	190	6450	500	15050	50	1	37983958	8717	-31.57	7.10	12	0.74	-727.00	3233.00	36000	20230801	-36.25	16800	20230224	36.61	23650	-2.96	20240221	18540	23.79	20240201	36000	-36.25	20230801	16800	36.61	20230224	0.83	N	039200	500	189 억		3008067	N	N	1972	N	00	N
41	20240223	090427	57	100.00	KSQ150		제약	N	N	N	N		N	21450	-50	5	-0.23	214094750	9989	3.01	21450	21700	21250	27950	15050	21500	21433.05	7.92	0	-3778	23433	22466	21833	20866	20233	22150	20550	190	6450	500	15050	50	1	37983958	8148	-29.50	6.63	12	0.03	-727.00	3233.00	36000	20230801	-40.42	16800	20230224	27.68	23650	-9.30	20240221	18540	15.70	20240201	36000	-40.42	20230801	16800	27.68	20230224	0.83	N	039200	500	189 억		3008067	N	N	1972	N	00	N
42	20240222	160419	57	100.00	KSQ150		제약	N	N	N	N		N	21500	-350	5	-1.60	7186693000	330030	32.29	22000	22800	21200	28400	15300	21850	21777.00	8.10	0	-18927	24583	23216	22283	20916	19983	23900	21600	190	6550	500	15290	50	1	37983958	8167	-29.57	6.65	12	0.87	-727.00	3233.00	36000	20230801	-40.28	16800	20230224	27.98	23650	-9.09	20240221	18540	15.97	20240201	36000	-40.28	20230801	16800	27.98	20230224	0.78	N	039200	500	189 억		3074817	N	N	1972	N	00	N
43	20240222	150428	57	100.00	KSQ150		제약	N	N	N	N		N	21400	-450	5	-2.06	7004452550	321545	31.46	22000	22800	21200	28400	15300	21850	21783.74	8.10	0	-18332	24583	23216	22283	20916	19983	23900	21600	190	6550	500	15290	50	1	37983958	8129	-29.44	6.62	12	0.85	-727.00	3233.00	36000	20230801	-40.56	16800	20230224	27.38	23650	-9.51	20240221	18540	15.43	20240201	36000	-40.56	20230801	16800	27.38	20230224	0.78	N	039200	500	189 억		3074817	N	N	2960	N	00	N
44	20240222	140426	57	100.00	KSQ150		제약	N	N	N	N		N	21400	-450	5	-2.06	6500490400	297983	29.15	22000	22800	21200	28400	15300	21850	21814.97	8.10	0	-24003	24583	23216	22283	20916	19983	23900	21600	190	6550	500	15290	50	1	37983958	8129	-29.44	6.62	12	0.78	-727.00	3233.00	36000	20230801	-40.56	16800	20230224	27.38	23650	-9.51	20240221	18540	15.43	20240201	36000	-40.56	20230801	16800	27.38	20230224	0.78	N	039200	500	189 억		3074817	N	N	2960	N	00	N
45	20240222	130418	57	100.00	KSQ150		제약	N	N	N	N		N	21300	-550	5	-2.52	6008001550	274968	26.90	22000	22800	21200	28400	15300	21850	21849.82	8.10	0	-26789	24583	23216	22283	20916	19983	23900	21600	190	6550	500	15290	50	1	37983958	8091	-29.30	6.59	12	0.72	-727.00	3233.00	36000	20230801	-40.83	16800	20230224	26.79	23650	-9.94	20240221	18540	14.89	20240201	36000	-40.83	20230801	16800	26.79	20230224	0.78	N	039200	500	189 억		3074817	N	N	2960	N	00	N
46	20240222	120425	57	100.00	KSQ150		제약	N	N	N	N		N	21550	-300	5	-1.37	5448214250	248750	24.34	22000	22800	21350	28400	15300	21850	21902.37	8.10	0	-26582	24583	23216	22283	20916	19983	23900	21600	190	6550	500	15290	50	1	37983958	8186	-29.64	6.67	12	0.65	-727.00	3233.00	36000	20230801	-40.14	16800	20230224	28.27	23650	-8.88	20240221	18540	16.24	20240201	36000	-40.14	20230801	16800	28.27	20230224	0.78	N	039200	500	189 억		3074817	N	N	2960	N	00	N
47	20240222	110422	57	100.00	KSQ150		제약	N	N	N	N		N	21550	-300	5	-1.37	4702012250	213999	20.94	22000	22800	21500	28400	15300	21850	21972.12	8.10	0	-26337	24583	23216	22283	20916	19983	23900	21600	190	6550	500	15290	50	1	37983958	8186	-29.64	6.67	12	0.56	-727.00	3233.00	36000	20230801	-40.14	16800	20230224	28.27	23650	-8.88	20240221	18540	16.24	20240201	36000	-40.14	20230801	16800	28.27	20230224	0.78	N	039200	500	189 억		3074817	N	N	2960	N	00	N
48	20240222	100418	57	100.00	KSQ150		제약	N	N	N	N		N	22050	200	2	0.92	2839987400	128286	12.55	22000	22800	21600	28400	15300	21850	22137.94	8.10	0	-24593	24583	23216	22283	20916	19983	23900	21600	190	6550	500	15290	50	1	37983958	8375	-30.33	6.82	12	0.34	-727.00	3233.00	36000	20230801	-38.75	16800	20230224	31.25	23650	-6.77	20240221	18540	18.93	20240201	36000	-38.75	20230801	16800	31.25	20230224	0.78	N	039200	500	189 억		3074817	N	N	2960	N	00	N
49	20240222	090425	57	100.00	KSQ150		제약	N	N	N	N		N	21800	-50	5	-0.23	435209600	19796	1.94	22000	22200	21800	28400	15300	21850	21984.72	8.10	0	-3596	24583	23216	22283	20916	19983	23900	21600	190	6550	500	15290	50	1	37983958	8281	-29.99	6.74	12	0.05	-727.00	3233.00	36000	20230801	-39.44	16800	20230224	29.76	23650	-7.82	20240221	18540	17.58	20240201	36000	-39.44	20230801	16800	29.76	20230224	0.78	N	039200	500	189 억		3074817	N	N	2960	N	00	N
50	20240221	160422	57	100.00	KSQ150		제약	N	N	N	N		N	21850	-200	5	-0.91	23179583300	1017033	93.57	21700	23650	21350	28650	15450	22050	22792.56	7.96	0	24740	24670	23360	21640	20330	18610	24015	20985	190	6600	500	15430	50	1	37983958	8299	-30.06	6.76	12	2.68	-727.00	3233.00	36000	20230801	-39.31	16800	20230224	30.06	23650	-7.61	20240221	18540	17.85	20240201	36000	-39.31	20230801	16800	30.06	20230224	0.78	N	039200	500	189 억		3022301	N	N	2960	N	00	N
51	20240221	150418	57	100.00	KSQ150		제약	N	N	N	N		N	21800	-250	5	-1.13	22854013300	1002080	92.20	21700	23650	21350	28650	15450	22050	22806.66	7.96	0	22828	24670	23360	21640	20330	18610	24015	20985	190	6600	500	15430	50	1	37983958	8281	-29.99	6.74	12	2.64	-727.00	3233.00	36000	20230801	-39.44	16800	20230224	29.76	23650	-7.82	20240221	18540	17.58	20240201	36000	-39.44	20230801	16800	29.76	20230224	0.78	N	039200	500	189 억		3022301	N	N	5252	N	00	N
52	20240221	140420	57	100.00	KSQ150		제약	N	N	N	N		N	22350	300	2	1.36	19805262300	863017	79.40	21700	23650	21350	28650	15450	22050	22948.98	7.96	0	-17771	24670	23360	21640	20330	18610	24015	20985	190	6600	500	15430	50	1	37983958	8489	-30.74	6.91	12	2.27	-727.00	3233.00	36000	20230801	-37.92	16800	20230224	33.04	23650	-5.50	20240221	18540	20.55	20240201	36000	-37.92	20230801	16800	33.04	20230224	0.78	N	039200	500	189 억		3022301	N	N	5252	N	00	N
53	20240221	130421	57	100.00	KSQ150		제약	N	N	N	N		N	22400	350	2	1.59	18758674200	816473	75.12	21700	23650	21350	28650	15450	22050	22975.38	7.96	0	-20472	24670	23360	21640	20330	18610	24015	20985	190	6600	500	15430	50	1	37983958	8508	-30.81	6.93	12	2.15	-727.00	3233.00	36000	20230801	-37.78	16800	20230224	33.33	23650	-5.29	20240221	18540	20.82	20240201	36000	-37.78	20230801	16800	33.33	20230224	0.78	N	039200	500	189 억		3022301	N	N	5252	N	00	N
54	20240221	120421	57	100.00	KSQ150		제약	N	N	N	N		N	22350	300	2	1.36	18166441250	789985	72.68	21700	23650	21350	28650	15450	22050	22996.06	7.96	0	-24838	24670	23360	21640	20330	18610	24015	20985	190	6600	500	15430	50	1	37983958	8489	-30.74	6.91	12	2.08	-727.00	3233.00	36000	20230801	-37.92	16800	20230224	33.04	23650	-5.50	20240221	18540	20.55	20240201	36000	-37.92	20230801	16800	33.04	20230224	0.78	N	039200	500	189 억		3022301	N	N	5252	N	00	N
55	20240221	110422	57	100.00	KSQ150		제약	N	N	N	N		N	22850	800	2	3.63	16713595450	725502	66.75	21700	23650	21350	28650	15450	22050	23037.43	7.96	0	-29387	24670	23360	21640	20330	18610	24015	20985	190	6600	500	15430	50	1	37983958	8679	-31.43	7.07	12	1.91	-727.00	3233.00	36000	20230801	-36.53	16800	20230224	36.01	23650	-3.38	20240221	18540	23.25	20240201	36000	-36.53	20230801	16800	36.01	20230224	0.78	N	039200	500	189 억		3022301	N	N	5252	N	00	N
56	20240221	100418	57	100.00	KSQ150		제약	N	N	N	N		N	23350	1300	2	5.90	12134592000	528036	48.58	21700	23650	21350	28650	15450	22050	22980.81	7.96	0	-31768	24670	23360	21640	20330	18610	24015	20985	190	6600	500	15430	50	1	37983958	8869	-32.12	7.22	12	1.39	-727.00	3233.00	36000	20230801	-35.14	16800	20230224	38.99	23650	-1.27	20240221	18540	25.94	20240201	36000	-35.14	20230801	16800	38.99	20230224	0.78	N	039200	500	189 억		3022301	N	N	5252	N	00	N
57	20240221	090417	57	100.00	KSQ150		제약	N	N	N	N		N	22050	0	3	0.00	613480900	28187	2.59	21700	22100	21350	28650	15450	22050	21763.56	7.96	0	-8944	24670	23360	21640	20330	18610	24015	20985	190	6600	500	15430	50	1	37983958	8375	-30.33	6.82	12	0.07	-727.00	3233.00	36000	20230801	-38.75	16800	20230224	31.25	23300	-5.36	20240102	18540	18.93	20240201	36000	-38.75	20230801	16800	31.25	20230224	0.78	N	039200	500	189 억		3022301	N	N	5252	N	00	N
58	20240220	160413	57	100.00	KSQ150		제약	N	N	N	N		N	22050	1850	2	9.16	23670972530	1082079	264.15	20150	22950	19920	26250	14150	20200	21875.23	7.84	0	19462	21300	20750	19950	19400	18600	21025	19675	190	6050	500	14140	50	1	37983958	8375	-30.33	6.82	12	2.85	-727.00	3233.00	36000	20230801	-38.75	16800	20230224	31.25	23300	-5.36	20240102	18540	18.93	20240201	36000	-38.75	20230801	16800	31.25	20230224	0.79	N	039200	500	189 억		2979502	N	N	5252	N	00	N
59	20240220	150416	57	100.00	KSQ150		제약	N	N	N	N		N	22150	1950	2	9.65	22748033530	1040439	253.99	20150	22950	19920	26250	14150	20200	21863.88	7.84	0	17842	21300	20750	19950	19400	18600	21025	19675	190	6050	500	14140	50	1	37983958	8413	-30.47	6.85	12	2.74	-727.00	3233.00	36000	20230801	-38.47	16800	20230224	31.85	23300	-4.94	20240102	18540	19.47	20240201	36000	-38.47	20230801	16800	31.85	20230224	0.79	N	039200	500	189 억		2979502	N	N	1503	N	00	N
60	20240220	140417	57	100.00	KSQ150		제약	N	N	N	N		N	22550	2350	2	11.63	19290335080	884475	215.92	20150	22950	19920	26250	14150	20200	21809.93	7.84	0	3711	21300	20750	19950	19400	18600	21025	19675	190	6050	500	14140	50	1	37983958	8565	-31.02	6.97	12	2.33	-727.00	3233.00	36000	20230801	-37.36	16800	20230224	34.23	23300	-3.22	20240102	18540	21.63	20240201	36000	-37.36	20230801	16800	34.23	20230224	0.79	N	039200	500	189 억		2979502	N	N	1503	N	00	N
61	20240220	130418	57	100.00	KSQ150		제약	N	N	N	N		N	22050	1850	2	9.16	15747178080	725464	177.10	20150	22950	19920	26250	14150	20200	21706.36	7.84	0	-10663	21300	20750	19950	19400	18600	21025	19675	190	6050	500	14140	50	1	37983958	8375	-30.33	6.82	12	1.91	-727.00	3233.00	36000	20230801	-38.75	16800	20230224	31.25	23300	-5.36	20240102	18540	18.93	20240201	36000	-38.75	20230801	16800	31.25	20230224	0.79	N	039200	500	189 억		2979502	N	N	1503	N	00	N
62	20240220	120415	57	100.00	KSQ150		제약	N	N	N	N		N	22100	1900	2	9.41	14242544530	657012	160.39	20150	22950	19920	26250	14150	20200	21677.76	7.84	0	-14460	21300	20750	19950	19400	18600	21025	19675	190	6050	500	14140	50	1	37983958	8394	-30.40	6.84	12	1.73	-727.00	3233.00	36000	20230801	-38.61	16800	20230224	31.55	23300	-5.15	20240102	18540	19.20	20240201	36000	-38.61	20230801	16800	31.55	20230224	0.79	N	039200	500	189 억		2979502	N	N	1503	N	00	N
63	20240220	110415	57	100.00	KSQ150		제약	N	N	N	N		N	21600	1400	2	6.93	8220048530	385154	94.02	20150	22150	19920	26250	14150	20200	21342.25	7.84	0	14891	21300	20750	19950	19400	18600	21025	19675	190	6050	500	14140	50	1	37983958	8205	-29.71	6.68	12	1.01	-727.00	3233.00	36000	20230801	-40.00	16800	20230224	28.57	23300	-7.30	20240102	18540	16.50	20240201	36000	-40.00	20230801	16800	28.57	20230224	0.79	N	039200	500	189 억		2979502	N	N	1503	N	00	N
64	20240220	100405	57	100.00	KSQ150		제약	N	N	N	N		N	21700	1500	2	7.43	5585423530	262677	64.12	20150	22150	19920	26250	14150	20200	21263.48	7.84	0	25180	21300	20750	19950	19400	18600	21025	19675	190	6050	500	14140	50	1	37983958	8243	-29.85	6.71	12	0.69	-727.00	3233.00	36000	20230801	-39.72	16800	20230224	29.17	23300	-6.87	20240102	18540	17.04	20240201	36000	-39.72	20230801	16800	29.17	20230224	0.79	N	039200	500	189 억		2979502	N	N	1503	N	00	N
65	20240220	090417	57	100.00	KSQ150		제약	N	N	N	N		N	19990	-210	5	-1.04	103428880	5155	1.26	20150	20200	19930	26250	14150	20200	20063.72	7.84	0	-1184	21300	20750	19950	19400	18600	21025	19675	190	6050	500	14140	10	1	37983958	7593	-27.50	6.18	12	0.01	-727.00	3233.00	36000	20230801	-44.47	16800	20230224	18.99	23300	-14.21	20240102	18540	7.82	20240201	36000	-44.47	20230801	16800	18.99	20230224	0.79	N	039200	500	189 억		2979502	N	N	1503	N	00	N
66	20240219	160416	57	100.00	KSQ150		제약	N	N	N	N		N	20200	1160	2	6.09	8140347100	408299	388.04	19150	20500	19150	24750	13330	19040	19937.04	7.65	0	74349	19466	19252	19016	18802	18566	19360	18910	190	5710	500	13320	50	1	37983958	7673	-27.79	6.25	12	1.07	-727.00	3233.00	36000	20230801	-43.89	16800	20230224	20.24	23300	-13.30	20240102	18540	8.95	20240201	36000	-43.89	20230801	16800	20.24	20230224	0.78	N	039200	500	189 억		2906185	N	N	1503	N	00	N
67	20240219	150419	57	100.00	KSQ150		제약	N	N	N	N		N	20050	1010	2	5.30	7726760300	387715	368.47	19150	20500	19150	24750	13330	19040	19928.97	7.65	0	73121	19466	19252	19016	18802	18566	19360	18910	190	5710	500	13320	50	1	37983958	7616	-27.58	6.20	12	1.02	-727.00	3233.00	36000	20230801	-44.31	16800	20230224	19.35	23300	-13.95	20240102	18540	8.14	20240201	36000	-44.31	20230801	16800	19.35	20230224	0.78	N	039200	500	189 억		2906185	N	N	773	N	00	N
68	20240219	140419	57	100.00	KSQ150		제약	N	N	N	N		N	20000	960	2	5.04	6811817850	342013	325.04	19150	20500	19150	24750	13330	19040	19916.84	7.65	0	57014	19466	19252	19016	18802	18566	19360	18910	190	5710	500	13320	50	1	37983958	7597	-27.51	6.19	12	0.90	-727.00	3233.00	36000	20230801	-44.44	16800	20230224	19.05	23300	-14.16	20240102	18540	7.87	20240201	36000	-44.44	20230801	16800	19.05	20230224	0.78	N	039200	500	189 억		2906185	N	N	773	N	00	N
69	20240219	130418	57	100.00	KSQ150		제약	N	N	N	N		N	20000	960	2	5.04	6034207200	303130	288.09	19150	20500	19150	24750	13330	19040	19906.33	7.65	0	47050	19466	19252	19016	18802	18566	19360	18910	190	5710	500	13320	50	1	37983958	7597	-27.51	6.19	12	0.80	-727.00	3233.00	36000	20230801	-44.44	16800	20230224	19.05	23300	-14.16	20240102	18540	7.87	20240201	36000	-44.44	20230801	16800	19.05	20230224	0.78	N	039200	500	189 억		2906185	N	N	773	N	00	N
70	20240219	120417	57	100.00	KSQ150		제약	N	N	N	N		N	20100	1060	2	5.57	5398861250	271572	258.09	19150	20500	19150	24750	13330	19040	19880.04	7.65	0	44695	19466	19252	19016	18802	18566	19360	18910	190	5710	500	13320	50	1	37983958	7635	-27.65	6.22	12	0.71	-727.00	3233.00	36000	20230801	-44.17	16800	20230224	19.64	23300	-13.73	20240102	18540	8.41	20240201	36000	-44.17	20230801	16800	19.64	20230224	0.78	N	039200	500	189 억		2906185	N	N	773	N	00	N
71	20240219	110416	57	100.00	KSQ150		제약	N	N	N	N		N	20100	1060	2	5.57	4126555200	208719	198.36	19150	20150	19150	24750	13330	19040	19770.87	7.65	0	31505	19466	19252	19016	18802	18566	19360	18910	190	5710	500	13320	50	1	37983958	7635	-27.65	6.22	12	0.55	-727.00	3233.00	36000	20230801	-44.17	16800	20230224	19.64	23300	-13.73	20240102	18540	8.41	20240201	36000	-44.17	20230801	16800	19.64	20230224	0.78	N	039200	500	189 억		2906185	N	N	773	N	00	N
72	20240219	100414	57	100.00	KSQ150		제약	N	N	N	N		N	19850	810	2	4.25	1959500750	100237	95.26	19150	19980	19150	24750	13330	19040	19548.68	7.65	0	16141	19466	19252	19016	18802	18566	19360	18910	190	5710	500	13320	10	1	37983958	7540	-27.30	6.14	12	0.26	-727.00	3233.00	36000	20230801	-44.86	16800	20230224	18.15	23300	-14.81	20240102	18540	7.07	20240201	36000	-44.86	20230801	16800	18.15	20230224	0.78	N	039200	500	189 억		2906185	N	N	773	N	00	N
73	20240219	090415	57	100.00	KSQ150		제약	N	N	N	N		N	19480	440	2	2.31	359873550	18531	17.61	19150	19500	19150	24750	13330	19040	19420.08	7.65	0	6667	19466	19252	19016	18802	18566	19360	18910	190	5710	500	13320	10	1	37983958	7399	-26.80	6.03	12	0.05	-727.00	3233.00	36000	20230801	-45.89	16800	20230224	15.95	23300	-16.39	20240102	18540	5.07	20240201	36000	-45.89	20230801	16800	15.95	20230224	0.78	N	039200	500	189 억		2906185	N	N	773	N	00	N
74	20240216	160412	57	100.00	KSQ150		제약	N	N	N	N		N	19040	60	2	0.32	1973328940	103698	75.55	18980	19230	18780	24650	13290	18980	19029.51	7.30	0	26494	19440	19210	18980	18750	18520	19095	18635	190	5670	500	13280	10	1	37983958	7232	-26.19	5.89	12	0.27	-727.00	3233.00	36000	20230801	-47.11	16800	20230224	13.33	23300	-18.28	20240102	18540	2.70	20240201	36000	-47.11	20230801	16800	13.33	20230224	0.76	N	039200	500	189 억		2774145	N	N	773	N	00	N
75	20240216	150414	57	100.00	KSQ150		제약	N	N	N	N		N	19080	100	2	0.53	1758712150	92444	67.35	18980	19230	18780	24650	13290	18980	19024.62	7.30	0	19882	19440	19210	18980	18750	18520	19095	18635	190	5670	500	13280	10	1	37983958	7247	-26.24	5.90	12	0.24	-727.00	3233.00	36000	20230801	-47.00	16800	20230224	13.57	23300	-18.11	20240102	18540	2.91	20240201	36000	-47.00	20230801	16800	13.57	20230224	0.76	N	039200	500	189 억		2774145	N	N	2432	N	00	N
76	20240216	140417	57	100.00	KSQ150		제약	N	N	N	N		N	19120	140	2	0.74	1341313050	70586	51.42	18980	19230	18780	24650	13290	18980	19002.54	7.30	0	11975	19440	19210	18980	18750	18520	19095	18635	190	5670	500	13280	10	1	37983958	7263	-26.30	5.91	12	0.19	-727.00	3233.00	36000	20230801	-46.89	16800	20230224	13.81	23300	-17.94	20240102	18540	3.13	20240201	36000	-46.89	20230801	16800	13.81	20230224	0.76	N	039200	500	189 억		2774145	N	N	2432	N	00	N
77	20240216	130413	57	100.00	KSQ150		제약	N	N	N	N		N	19000	20	2	0.11	821380650	43392	31.61	18980	19020	18780	24650	13290	18980	18929.31	7.30	0	-2413	19440	19210	18980	18750	18520	19095	18635	190	5670	500	13280	10	1	37983958	7217	-26.13	5.88	12	0.11	-727.00	3233.00	36000	20230801	-47.22	16800	20230224	13.10	23300	-18.45	20240102	18540	2.48	20240201	36000	-47.22	20230801	16800	13.10	20230224	0.76	N	039200	500	189 억		2774145	N	N	2432	N	00	N
78	20240216	120415	57	100.00	KSQ150		제약	N	N	N	N		N	18930	-50	5	-0.26	715830280	37818	27.55	18980	19020	18780	24650	13290	18980	18928.30	7.30	0	-4285	19440	19210	18980	18750	18520	19095	18635	190	5670	500	13280	10	1	37983958	7190	-26.04	5.86	12	0.10	-727.00	3233.00	36000	20230801	-47.42	16800	20230224	12.68	23300	-18.76	20240102	18540	2.10	20240201	36000	-47.42	20230801	16800	12.68	20230224	0.76	N	039200	500	189 억		2774145	N	N	2432	N	00	N
79	20240216	110416	57	100.00	KSQ150		제약	N	N	N	N		N	18930	-50	5	-0.26	602803900	31848	23.20	18980	19020	18780	24650	13290	18980	18927.53	7.30	0	-4795	19440	19210	18980	18750	18520	19095	18635	190	5670	500	13280	10	1	37983958	7190	-26.04	5.86	12	0.08	-727.00	3233.00	36000	20230801	-47.42	16800	20230224	12.68	23300	-18.76	20240102	18540	2.10	20240201	36000	-47.42	20230801	16800	12.68	20230224	0.76	N	039200	500	189 억		2774145	N	N	2432	N	00	N
80	20240216	100412	57	100.00	KSQ150		제약	N	N	N	N		N	18940	-40	5	-0.21	335627360	17748	12.93	18980	19020	18780	24650	13290	18980	18910.71	7.30	0	-4347	19440	19210	18980	18750	18520	19095	18635	190	5670	500	13280	10	1	37983958	7194	-26.05	5.86	12	0.05	-727.00	3233.00	36000	20230801	-47.39	16800	20230224	12.74	23300	-18.71	20240102	18540	2.16	20240201	36000	-47.39	20230801	16800	12.74	20230224	0.76	N	039200	500	189 억		2774145	N	N	2432	N	00	N
81	20240216	090409	57	100.00	KSQ150		제약	N	N	N	N		N	18900	-80	5	-0.42	88099050	4651	3.39	18980	19020	18880	24650	13290	18980	18941.96	7.30	0	-2079	19440	19210	18980	18750	18520	19095	18635	190	5670	500	13280	10	1	37983958	7179	-26.00	5.85	12	0.01	-727.00	3233.00	36000	20230801	-47.50	16800	20230224	12.50	23300	-18.88	20240102	18540	1.94	20240201	36000	-47.50	20230801	16800	12.50	20230224	0.76	N	039200	500	189 억		2774145	N	N	2432	N	00	N
82	20240215	160412	57	100.00	KSQ150		제약	N	N	N	N		N	18980	-150	5	-0.78	2597163110	136740	106.92	19150	19210	18750	24850	13400	19130	18993.34	7.26	0	-17604	19616	19372	19166	18922	18716	19270	18820	190	5720	500	13390	10	1	37983958	7209	-26.11	5.87	12	0.36	-727.00	3233.00	36000	20230801	-47.28	16800	20230224	12.98	23300	-18.54	20240102	18540	2.37	20240201	36000	-47.28	20230801	16800	12.98	20230224	0.77	N	039200	500	189 억		2758751	N	N	2432	N	00	N
83	20240215	150414	57	100.00	KSQ150		제약	N	N	N	N		N	18790	-340	5	-1.78	2193123970	115324	90.18	19150	19210	18750	24850	13400	19130	19016.97	7.26	0	-11591	19616	19372	19166	18922	18716	19270	18820	190	5720	500	13390	10	1	37983958	7137	-25.85	5.81	12	0.30	-727.00	3233.00	36000	20230801	-47.81	16800	20230224	11.85	23300	-19.36	20240102	18540	1.35	20240201	36000	-47.81	20230801	16800	11.85	20230224	0.77	N	039200	500	189 억		2758751	N	N	2875	N	00	N
84	20240215	140412	57	100.00	KSQ150		제약	N	N	N	N		N	19020	-110	5	-0.58	1466521940	76884	60.12	19150	19210	19000	24850	13400	19130	19074.40	7.26	0	-1446	19616	19372	19166	18922	18716	19270	18820	190	5720	500	13390	10	1	37983958	7225	-26.16	5.88	12	0.20	-727.00	3233.00	36000	20230801	-47.17	16800	20230224	13.21	23300	-18.37	20240102	18540	2.59	20240201	36000	-47.17	20230801	16800	13.21	20230224	0.77	N	039200	500	189 억		2758751	N	N	2875	N	00	N
85	20240215	130409	57	100.00	KSQ150		제약	N	N	N	N		N	19070	-60	5	-0.31	1237999750	64872	50.73	19150	19210	19000	24850	13400	19130	19083.66	7.26	0	398	19616	19372	19166	18922	18716	19270	18820	190	5720	500	13390	10	1	37983958	7244	-26.23	5.90	12	0.17	-727.00	3233.00	36000	20230801	-47.03	16800	20230224	13.51	23300	-18.15	20240102	18540	2.86	20240201	36000	-47.03	20230801	16800	13.51	20230224	0.77	N	039200	500	189 억		2758751	N	N	2875	N	00	N
86	20240215	120412	57	100.00	KSQ150		제약	N	N	N	N		N	19130	0	3	0.00	1031874740	54078	42.29	19150	19210	19000	24850	13400	19130	19081.14	7.26	0	-2658	19616	19372	19166	18922	18716	19270	18820	190	5720	500	13390	10	1	37983958	7266	-26.31	5.92	12	0.14	-727.00	3233.00	36000	20230801	-46.86	16800	20230224	13.87	23300	-17.90	20240102	18540	3.18	20240201	36000	-46.86	20230801	16800	13.87	20230224	0.77	N	039200	500	189 억		2758751	N	N	2875	N	00	N
87	20240215	110410	57	100.00	KSQ150		제약	N	N	N	N		N	19090	-40	5	-0.21	705087600	36992	28.93	19150	19210	19000	24850	13400	19130	19060.35	7.26	0	-7452	19616	19372	19166	18922	18716	19270	18820	190	5720	500	13390	10	1	37983958	7251	-26.26	5.90	12	0.10	-727.00	3233.00	36000	20230801	-46.97	16800	20230224	13.63	23300	-18.07	20240102	18540	2.97	20240201	36000	-46.97	20230801	16800	13.63	20230224	0.77	N	039200	500	189 억		2758751	N	N	2875	N	00	N
88	20240215	100408	57	100.00	KSQ150		제약	N	N	N	N		N	19030	-100	5	-0.52	324144280	16990	13.28	19150	19210	19000	24850	13400	19130	19078.23	7.26	0	-1588	19616	19372	19166	18922	18716	19270	18820	190	5720	500	13390	10	1	37983958	7228	-26.18	5.89	12	0.04	-727.00	3233.00	36000	20230801	-47.14	16800	20230224	13.27	23300	-18.33	20240102	18540	2.64	20240201	36000	-47.14	20230801	16800	13.27	20230224	0.77	N	039200	500	189 억		2758751	N	N	2875	N	00	N
89	20240215	090408	57	100.00	KSQ150		제약	N	N	N	N		N	19140	10	2	0.05	39250840	2049	1.60	19150	19210	19130	24850	13400	19130	19157.43	7.26	0	-812	19616	19372	19166	18922	18716	19270	18820	190	5720	500	13390	10	1	37983958	7270	-26.33	5.92	12	0.01	-727.00	3233.00	36000	20230801	-46.83	16800	20230224	13.93	23300	-17.85	20240102	18540	3.24	20240201	36000	-46.83	20230801	16800	13.93	20230224	0.77	N	039200	500	189 억		2758751	N	N	2875	N	00	N
90	20240214	160406	57	100.00	KSQ150		제약	N	N	N	N		N	19130	-440	5	-2.25	2420069100	126591	110.85	19340	19410	18960	25400	13700	19570	19117.23	7.22	0	-16818	19956	19762	19376	19182	18796	19860	19280	190	5830	500	13690	10	1	37983958	7266	-26.31	5.92	12	0.33	-727.00	3233.00	36000	20230801	-46.86	16800	20230224	13.87	23300	-17.90	20240102	18540	3.18	20240201	36000	-46.86	20230801	16800	13.87	20230224	0.75	N	039200	500	189 억		2740973	N	N	2875	N	00	N
91	20240214	150408	57	100.00	KSQ150		제약	N	N	N	N		N	19190	-380	5	-1.94	2329028690	121835	106.69	19340	19410	18960	25400	13700	19570	19116.25	7.22	0	-15650	19956	19762	19376	19182	18796	19860	19280	190	5830	500	13690	10	1	37983958	7289	-26.40	5.94	12	0.32	-727.00	3233.00	36000	20230801	-46.69	16800	20230224	14.23	23300	-17.64	20240102	18540	3.51	20240201	36000	-46.69	20230801	16800	14.23	20230224	0.75	N	039200	500	189 억		2740973	N	N	1342	N	00	N
92	20240214	140406	57	100.00	KSQ150		제약	N	N	N	N		N	19140	-430	5	-2.20	1865524190	97607	85.47	19340	19410	18960	25400	13700	19570	19112.61	7.22	0	-17203	19956	19762	19376	19182	18796	19860	19280	190	5830	500	13690	10	1	37983958	7270	-26.33	5.92	12	0.26	-727.00	3233.00	36000	20230801	-46.83	16800	20230224	13.93	23300	-17.85	20240102	18540	3.24	20240201	36000	-46.83	20230801	16800	13.93	20230224	0.75	N	039200	500	189 억		2740973	N	N	1342	N	00	N
93	20240214	130408	57	100.00	KSQ150		제약	N	N	N	N		N	19080	-490	5	-2.50	1526413280	79899	69.97	19340	19410	18960	25400	13700	19570	19104.29	7.22	0	-26061	19956	19762	19376	19182	18796	19860	19280	190	5830	500	13690	10	1	37983958	7247	-26.24	5.90	12	0.21	-727.00	3233.00	36000	20230801	-47.00	16800	20230224	13.57	23300	-18.11	20240102	18540	2.91	20240201	36000	-47.00	20230801	16800	13.57	20230224	0.75	N	039200	500	189 억		2740973	N	N	1342	N	00	N
94	20240214	120404	57	100.00	KSQ150		제약	N	N	N	N		N	19040	-530	5	-2.71	1365037420	71436	62.56	19340	19410	18960	25400	13700	19570	19108.54	7.22	0	-31073	19956	19762	19376	19182	18796	19860	19280	190	5830	500	13690	10	1	37983958	7232	-26.19	5.89	12	0.19	-727.00	3233.00	36000	20230801	-47.11	16800	20230224	13.33	23300	-18.28	20240102	18540	2.70	20240201	36000	-47.11	20230801	16800	13.33	20230224	0.75	N	039200	500	189 억		2740973	N	N	1342	N	00	N
95	20240214	110409	57	100.00	KSQ150		제약	N	N	N	N		N	19000	-570	5	-2.91	1175584060	61463	53.82	19340	19410	18960	25400	13700	19570	19126.70	7.22	0	-29396	19956	19762	19376	19182	18796	19860	19280	190	5830	500	13690	10	1	37983958	7217	-26.13	5.88	12	0.16	-727.00	3233.00	36000	20230801	-47.22	16800	20230224	13.10	23300	-18.45	20240102	18540	2.48	20240201	36000	-47.22	20230801	16800	13.10	20230224	0.75	N	039200	500	189 억		2740973	N	N	1342	N	00	N
96	20240214	090402	57	100.00	KSQ150		제약	N	N	N	N		N	19340	-230	5	-1.18	67877960	3518	3.08	19340	19380	19210	25400	13700	19570	19294.47	7.22	0	-58	19956	19762	19376	19182	18796	19860	19280	190	5830	500	13690	10	1	37983958	7346	-26.60	5.98	12	0.01	-727.00	3233.00	36000	20230801	-46.28	16800	20230224	15.12	23300	-17.00	20240102	18540	4.31	20240201	36000	-46.28	20230801	16800	15.12	20230224	0.75	N	039200	500	189 억		2740973	N	N	1342	N	00	N
97	20240213	160402	57	100.00	KSQ150		제약	N	N	N	N		N	19570	460	2	2.41	2192879240	113856	114.89	19020	19570	18990	24800	13380	19110	19259.86	7.10	0	26427	19430	19270	19000	18840	18570	19135	18705	190	5690	500	13370	10	1	37983958	7433	-26.92	6.05	12	0.30	-727.00	3233.00	36000	20230801	-45.64	16800	20230224	16.49	23300	-16.01	20240102	18540	5.56	20240201	36000	-45.64	20230801	16800	16.49	20230224	0.75	N	039200	500	189 억		2697337	N	N	1342	N	00	N
98	20240213	150400	57	100.00	KSQ150		제약	N	N	N	N		N	19490	380	2	1.99	1918042260	99784	100.69	19020	19540	18990	24800	13380	19110	19221.96	7.10	0	28195	19430	19270	19000	18840	18570	19135	18705	190	5690	500	13370	10	1	37983958	7403	-26.81	6.03	12	0.26	-727.00	3233.00	36000	20230801	-45.86	16800	20230224	16.01	23300	-16.35	20240102	18540	5.12	20240201	36000	-45.86	20230801	16800	16.01	20230224	0.75	N	039200	500	189 억		2697337	N	N	385	N	00	N
99	20240213	140407	57	100.00	KSQ150		제약	N	N	N	N		N	19460	350	2	1.83	1536389420	80172	80.90	19020	19540	18990	24800	13380	19110	19163.68	7.10	0	22844	19430	19270	19000	18840	18570	19135	18705	190	5690	500	13370	10	1	37983958	7392	-26.77	6.02	12	0.21	-727.00	3233.00	36000	20230801	-45.94	16800	20230224	15.83	23300	-16.48	20240102	18540	4.96	20240201	36000	-45.94	20230801	16800	15.83	20230224	0.75	N	039200	500	189 억		2697337	N	N	385	N	00	N
100	20240213	130403	57	100.00	KSQ150		제약	N	N	N	N		N	19130	20	2	0.10	1114173720	58319	58.85	19020	19230	18990	24800	13380	19110	19104.81	7.10	0	13713	19430	19270	19000	18840	18570	19135	18705	190	5690	500	13370	10	1	37983958	7266	-26.31	5.92	12	0.15	-727.00	3233.00	36000	20230801	-46.86	16800	20230224	13.87	23300	-17.90	20240102	18540	3.18	20240201	36000	-46.86	20230801	16800	13.87	20230224	0.75	N	039200	500	189 억		2697337	N	N	385	N	00	N
101	20240213	120407	57	100.00	KSQ150		제약	N	N	N	N		N	19150	40	2	0.21	906561520	47479	47.91	19020	19230	18990	24800	13380	19110	19093.94	7.10	0	8882	19430	19270	19000	18840	18570	19135	18705	190	5690	500	13370	10	1	37983958	7274	-26.34	5.92	12	0.12	-727.00	3233.00	36000	20230801	-46.81	16800	20230224	13.99	23300	-17.81	20240102	18540	3.29	20240201	36000	-46.81	20230801	16800	13.99	20230224	0.75	N	039200	500	189 억		2697337	N	N	385	N	00	N
102	20240213	110405	57	100.00	KSQ150		제약	N	N	N	N		N	19020	-90	5	-0.47	672719630	35247	35.57	19020	19230	18990	24800	13380	19110	19085.86	7.10	0	52	19430	19270	19000	18840	18570	19135	18705	190	5690	500	13370	10	1	37983958	7225	-26.16	5.88	12	0.09	-727.00	3233.00	36000	20230801	-47.17	16800	20230224	13.21	23300	-18.37	20240102	18540	2.59	20240201	36000	-47.17	20230801	16800	13.21	20230224	0.75	N	039200	500	189 억		2697337	N	N	385	N	00	N
103	20240213	100332	57	100.00	KSQ150		제약	N	N	N	N		N	19100	-10	5	-0.05	426135220	22337	22.54	19020	19200	18990	24800	13380	19110	19077.52	7.10	0	2402	19430	19270	19000	18840	18570	19135	18705	190	5690	500	13370	10	1	37983958	7255	-26.27	5.91	12	0.06	-727.00	3233.00	36000	20230801	-46.94	16800	20230224	13.69	23300	-18.03	20240102	18540	3.02	20240201	36000	-46.94	20230801	16800	13.69	20230224	0.75	N	039200	500	189 억		2697337	N	N	385	N	00	N