KissMeData/028300/price/prices-20240101.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	20240123	120404	57	100.00	KSQ150		제약	N	N	N	N		Y	47450	-300	5	-0.63	31937706600	664460	44.02	48700	49000	47400	62000	33450	47750	48065.72	17.66	0	-97203	50050	48900	47600	46450	45150	49475	47025	652	14250	500	36290	50	1	130426978	61888	-72.78	9.43	12	0.51	-652.00	5034.00	54400	20240102	-12.78	27469	20230215	72.74	54400	-12.78	20240102	42000	12.98	20240117	54400	-12.78	20240102	27550	72.23	20231019	0.59	N	028300	500	652 억		23037150	N	N	5481	N	00	N
3	20240123	110403	57	100.00	KSQ150		제약	N	N	N	N		Y	47550	-200	5	-0.42	26895238500	558327	36.99	48700	49000	47550	62000	33450	47750	48171.22	17.66	0	-69660	50050	48900	47600	46450	45150	49475	47025	652	14250	500	36290	50	1	130426978	62018	-72.93	9.45	12	0.43	-652.00	5034.00	54400	20240102	-12.59	27469	20230215	73.10	54400	-12.59	20240102	42000	13.21	20240117	54400	-12.59	20240102	27550	72.60	20231019	0.59	N	028300	500	652 억		23037150	N	N	5481	N	00	N
4	20240123	100402	57	100.00	KSQ150		제약	N	N	N	N		Y	47850	100	2	0.21	21378907150	442864	29.34	48700	49000	47600	62000	33450	47750	48274.35	17.66	0	-52013	50050	48900	47600	46450	45150	49475	47025	652	14250	500	36290	50	1	130426978	62409	-73.39	9.51	12	0.34	-652.00	5034.00	54400	20240102	-12.04	27469	20230215	74.20	54400	-12.04	20240102	42000	13.93	20240117	54400	-12.04	20240102	27550	73.68	20231019	0.59	N	028300	500	652 억		23037150	N	N	5481	N	00	N
5	20240123	090402	57	100.00	KSQ150		제약	N	N	N	N		Y	48200	450	2	0.94	6083704700	125316	8.30	48700	49000	47900	62000	33450	47750	48547.71	17.66	0	-26760	50050	48900	47600	46450	45150	49475	47025	652	14250	500	36290	50	1	130426978	62866	-73.93	9.57	12	0.10	-652.00	5034.00	54400	20240102	-11.40	27469	20230215	75.47	54400	-11.40	20240102	42000	14.76	20240117	54400	-11.40	20240102	27550	74.95	20231019	0.59	N	028300	500	652 억		23037150	N	N	5481	N	00	N
6	20240119	160359	57	100.00	KSQ150		제약	N	N	N	N		Y	45900	-300	5	-0.65	68590223250	1463900	61.71	47000	48250	45500	60000	32350	46200	46855.48	17.54	0	-46070	49700	47950	45700	43950	41700	48825	44825	652	13800	500	35110	50	1	130351716	59831	-70.40	9.12	12	1.12	-652.00	5034.00	54400	20240102	-15.62	27469	20230215	67.10	54400	-15.62	20240102	42000	9.29	20240117	54400	-15.62	20240102	27550	66.61	20231019	0.59	N	028300	500	651 억		22864560	N	N	5805	N	00	N
7	20240119	150401	57	100.00	KSQ150		제약	N	N	N	N		Y	46150	-50	5	-0.11	64919623050	1384029	58.35	47000	48250	45500	60000	32350	46200	46906.67	17.54	0	-46771	49700	47950	45700	43950	41700	48825	44825	652	13800	500	35110	50	1	130351716	60157	-70.78	9.17	12	1.06	-652.00	5034.00	54400	20240102	-15.17	27469	20230215	68.01	54400	-15.17	20240102	42000	9.88	20240117	54400	-15.17	20240102	27550	67.51	20231019	0.59	N	028300	500	651 억		22864560	N	N	8254	N	00	N
8	20240119	140359	57	100.00	KSQ150		제약	N	N	N	N		Y	46250	50	2	0.11	56339351500	1197011	50.46	47000	48250	46100	60000	32350	46200	47067.28	17.54	0	-56474	49700	47950	45700	43950	41700	48825	44825	652	13800	500	35110	50	1	130351716	60288	-70.94	9.19	12	0.92	-652.00	5034.00	54400	20240102	-14.98	27469	20230215	68.37	54400	-14.98	20240102	42000	10.12	20240117	54400	-14.98	20240102	27550	67.88	20231019	0.59	N	028300	500	651 억		22864560	N	N	8254	N	00	N
9	20240119	130401	57	100.00	KSQ150		제약	N	N	N	N		Y	46500	300	2	0.65	53649580050	1138922	48.01	47000	48250	46100	60000	32350	46200	47106.23	17.54	0	-55419	49700	47950	45700	43950	41700	48825	44825	652	13800	500	35110	50	1	130351716	60614	-71.32	9.24	12	0.87	-652.00	5034.00	54400	20240102	-14.52	27469	20230215	69.28	54400	-14.52	20240102	42000	10.71	20240117	54400	-14.52	20240102	27550	68.78	20231019	0.59	N	028300	500	651 억		22864560	N	N	8254	N	00	N
10	20240119	120403	57	100.00	KSQ150		제약	N	N	N	N		Y	46450	250	2	0.54	49504896250	1049451	44.24	47000	48250	46100	60000	32350	46200	47172.94	17.54	0	-45869	49700	47950	45700	43950	41700	48825	44825	652	13800	500	35110	50	1	130351716	60548	-71.24	9.23	12	0.81	-652.00	5034.00	54400	20240102	-14.61	27469	20230215	69.10	54400	-14.61	20240102	42000	10.60	20240117	54400	-14.61	20240102	27550	68.60	20231019	0.59	N	028300	500	651 억		22864560	N	N	8254	N	00	N
11	20240119	110401	57	100.00	KSQ150		제약	N	N	N	N		Y	46450	250	2	0.54	46399686050	982608	41.42	47000	48250	46100	60000	32350	46200	47221.80	17.54	0	-40234	49700	47950	45700	43950	41700	48825	44825	652	13800	500	35110	50	1	130351716	60548	-71.24	9.23	12	0.75	-652.00	5034.00	54400	20240102	-14.61	27469	20230215	69.10	54400	-14.61	20240102	42000	10.60	20240117	54400	-14.61	20240102	27550	68.60	20231019	0.59	N	028300	500	651 억		22864560	N	N	8254	N	00	N
12	20240119	100405	57	100.00	KSQ150		제약	N	N	N	N		Y	47450	1250	2	2.71	35122369950	741339	31.25	47000	48250	46100	60000	32350	46200	47378.23	17.54	0	-10514	49700	47950	45700	43950	41700	48825	44825	652	13800	500	35110	50	1	130351716	61852	-72.78	9.43	12	0.57	-652.00	5034.00	54400	20240102	-12.78	27469	20230215	72.74	54400	-12.78	20240102	42000	12.98	20240117	54400	-12.78	20240102	27550	72.23	20231019	0.59	N	028300	500	651 억		22864560	N	N	8254	N	00	N
13	20240119	090400	57	100.00	KSQ150		제약	N	N	N	N		Y	46550	350	2	0.76	5756046100	123297	5.20	47000	47000	46250	60000	32350	46200	46687.61	17.54	0	-47150	49700	47950	45700	43950	41700	48825	44825	652	13800	500	35110	50	1	130351716	60679	-71.40	9.25	12	0.09	-652.00	5034.00	54400	20240102	-14.43	27469	20230215	69.46	54400	-14.43	20240102	42000	10.83	20240117	54400	-14.43	20240102	27550	68.97	20231019	0.59	N	028300	500	651 억		22864560	N	N	8254	N	00	N
14	20240118	160359	57	100.00	KSQ150		제약	N	N	N	N		Y	46200	3150	2	7.32	108335074800	2351620	177.54	43450	47450	43450	55900	30150	43050	46068.41	17.58	0	-12951	44950	44000	43000	42050	41050	43500	41550	652	12850	500	32710	50	1	130351716	60222	-70.86	9.18	12	1.80	-652.00	5034.00	54400	20240102	-15.07	27469	20230215	68.19	54400	-15.07	20240102	42000	10.00	20240117	54400	-15.07	20240102	27550	67.70	20231019	0.60	N	028300	500	651 억		22913743	N	N	8254	N	00	N
15	20240118	150400	57	100.00	KSQ150		제약	N	N	N	N		Y	46450	3400	2	7.90	103006412400	2236666	168.86	43450	47450	43450	55900	30150	43050	46053.78	17.58	0	31169	44950	44000	43000	42050	41050	43500	41550	652	12850	500	32710	50	1	130351716	60548	-71.24	9.23	12	1.72	-652.00	5034.00	54400	20240102	-14.61	27469	20230215	69.10	54400	-14.61	20240102	42000	10.60	20240117	54400	-14.61	20240102	27550	68.60	20231019	0.60	N	028300	500	651 억		22913743	N	N	6552	N	00	N
16	20240118	140400	57	100.00	KSQ150		제약	N	N	N	N		Y	46450	3400	2	7.90	97250208350	2112441	159.48	43450	47450	43450	55900	30150	43050	46037.13	17.58	0	72588	44950	44000	43000	42050	41050	43500	41550	652	12850	500	32710	50	1	130351716	60548	-71.24	9.23	12	1.62	-652.00	5034.00	54400	20240102	-14.61	27469	20230215	69.10	54400	-14.61	20240102	42000	10.60	20240117	54400	-14.61	20240102	27550	68.60	20231019	0.60	N	028300	500	651 억		22913743	N	N	6552	N	00	N
17	20240118	130400	57	100.00	KSQ150		제약	N	N	N	N		Y	47100	4050	2	9.41	87102201850	1894672	143.04	43450	47450	43450	55900	30150	43050	45972.44	17.58	0	76869	44950	44000	43000	42050	41050	43500	41550	652	12850	500	32710	50	1	130351716	61396	-72.24	9.36	12	1.45	-652.00	5034.00	54400	20240102	-13.42	27469	20230215	71.47	54400	-13.42	20240102	42000	12.14	20240117	54400	-13.42	20240102	27550	70.96	20231019	0.60	N	028300	500	651 억		22913743	N	N	6552	N	00	N
18	20240118	120401	57	100.00	KSQ150		제약	N	N	N	N		Y	45900	2850	2	6.62	69236217100	1513011	114.23	43450	46900	43450	55900	30150	43050	45760.85	17.58	0	33667	44950	44000	43000	42050	41050	43500	41550	652	12850	500	32710	50	1	130351716	59831	-70.40	9.12	12	1.16	-652.00	5034.00	54400	20240102	-15.62	27469	20230215	67.10	54400	-15.62	20240102	42000	9.29	20240117	54400	-15.62	20240102	27550	66.61	20231019	0.60	N	028300	500	651 억		22913743	N	N	6552	N	00	N
19	20240118	110401	57	100.00	KSQ150		제약	N	N	N	N		Y	45850	2800	2	6.50	63121110800	1380114	104.20	43450	46900	43450	55900	30150	43050	45736.49	17.58	0	48168	44950	44000	43000	42050	41050	43500	41550	652	12850	500	32710	50	1	130351716	59766	-70.32	9.11	12	1.06	-652.00	5034.00	54400	20240102	-15.72	27469	20230215	66.92	54400	-15.72	20240102	42000	9.17	20240117	54400	-15.72	20240102	27550	66.42	20231019	0.60	N	028300	500	651 억		22913743	N	N	6552	N	00	N
20	20240118	100400	57	100.00	KSQ150		제약	N	N	N	N		Y	46050	3000	2	6.97	53129874650	1164056	87.88	43450	46900	43450	55900	30150	43050	45642.40	17.58	0	28155	44950	44000	43000	42050	41050	43500	41550	652	12850	500	32710	50	1	130351716	60027	-70.63	9.15	12	0.89	-652.00	5034.00	54400	20240102	-15.35	27469	20230215	67.64	54400	-15.35	20240102	42000	9.64	20240117	54400	-15.35	20240102	27550	67.15	20231019	0.60	N	028300	500	651 억		22913743	N	N	6552	N	00	N
21	20240118	090359	57	100.00	KSQ150		제약	N	N	N	N		Y	44500	1450	2	3.37	4271283750	97209	7.34	43450	44550	43450	55900	30150	43050	43940.73	17.58	0	25046	44950	44000	43000	42050	41050	43500	41550	652	12850	500	32710	50	1	130351716	58007	-68.25	8.84	12	0.07	-652.00	5034.00	54400	20240102	-18.20	27469	20230215	62.00	54400	-18.20	20240102	42000	5.95	20240117	54400	-18.20	20240102	27550	61.52	20231019	0.60	N	028300	500	651 억		22913743	N	N	6552	N	00	N
22	20240117	160358	57	100.00	KSQ150		제약	N	N	N	N		Y	43050	-550	5	-1.26	55980016100	1307961	73.27	43800	43950	42000	56600	30550	43600	42795.68	17.59	0	-48325	45866	44732	43516	42382	41166	44125	41775	652	13000	500	33130	50	1	130351716	56116	-66.03	8.55	12	1.00	-652.00	5034.00	54400	20240102	-20.86	27469	20230215	56.72	54400	-20.86	20240102	42000	2.50	20240117	54400	-20.86	20240102	27550	56.26	20231019	0.61	N	028300	500	651 억		22925590	N	N	6552	N	00	N
23	20240117	150401	57	100.00	KSQ150		제약	N	N	N	N		Y	43450	-150	5	-0.34	49845941800	1166477	65.34	43800	43950	42000	56600	30550	43600	42727.92	17.59	0	-15652	45866	44732	43516	42382	41166	44125	41775	652	13000	500	33130	50	1	130351716	56638	-66.64	8.63	12	0.89	-652.00	5034.00	54400	20240102	-20.13	27469	20230215	58.18	54400	-20.13	20240102	42000	3.45	20240117	54400	-20.13	20240102	27550	57.71	20231019	0.61	N	028300	500	651 억		22925590	N	N	15157	N	00	N
24	20240117	140359	57	100.00	KSQ150		제약	N	N	N	N		Y	42850	-750	5	-1.72	42770771100	1001922	56.12	43800	43950	42000	56600	30550	43600	42683.69	17.59	0	-21653	45866	44732	43516	42382	41166	44125	41775	652	13000	500	33130	50	1	130351716	55856	-65.72	8.51	12	0.77	-652.00	5034.00	54400	20240102	-21.23	27469	20230215	55.99	54400	-21.23	20240102	42000	2.02	20240117	54400	-21.23	20240102	27550	55.54	20231019	0.61	N	028300	500	651 억		22925590	N	N	15157	N	00	N
25	20240117	130359	57	100.00	KSQ150		제약	N	N	N	N		Y	42650	-950	5	-2.18	37799207350	885755	49.62	43800	43950	42000	56600	30550	43600	42668.78	17.59	0	-27964	45866	44732	43516	42382	41166	44125	41775	652	13000	500	33130	50	1	130351716	55595	-65.41	8.47	12	0.68	-652.00	5034.00	54400	20240102	-21.60	27469	20230215	55.27	54400	-21.60	20240102	42000	1.55	20240117	54400	-21.60	20240102	27550	54.81	20231019	0.61	N	028300	500	651 억		22925590	N	N	15157	N	00	N
26	20240117	120401	57	100.00	KSQ150		제약	N	N	N	N		Y	42450	-1150	5	-2.64	34413724800	806123	45.15	43800	43950	42000	56600	30550	43600	42684.16	17.59	0	-46152	45866	44732	43516	42382	41166	44125	41775	652	13000	500	33130	50	1	130351716	55334	-65.11	8.43	12	0.62	-652.00	5034.00	54400	20240102	-21.97	27469	20230215	54.54	54400	-21.97	20240102	42000	1.07	20240117	54400	-21.97	20240102	27550	54.08	20231019	0.61	N	028300	500	651 억		22925590	N	N	15157	N	00	N
27	20240117	110400	57	100.00	KSQ150		제약	N	N	N	N		Y	42850	-750	5	-1.72	29483570550	690152	38.66	43800	43950	42000	56600	30550	43600	42713.33	17.59	0	-49600	45866	44732	43516	42382	41166	44125	41775	652	13000	500	33130	50	1	130351716	55856	-65.72	8.51	12	0.53	-652.00	5034.00	54400	20240102	-21.23	27469	20230215	55.99	54400	-21.23	20240102	42000	2.02	20240117	54400	-21.23	20240102	27550	55.54	20231019	0.61	N	028300	500	651 억		22925590	N	N	15157	N	00	N
28	20240117	100358	57	100.00	KSQ150		제약	N	N	N	N		Y	42500	-1100	5	-2.52	22415906900	524804	29.40	43800	43950	42000	56600	30550	43600	42703.51	17.59	0	-62740	45866	44732	43516	42382	41166	44125	41775	652	13000	500	33130	50	1	130351716	55399	-65.18	8.44	12	0.40	-652.00	5034.00	54400	20240102	-21.88	27469	20230215	54.72	54400	-21.88	20240102	42000	1.19	20240117	54400	-21.88	20240102	27550	54.26	20231019	0.61	N	028300	500	651 억		22925590	N	N	15157	N	00	N
29	20240117	090359	57	100.00	KSQ150		제약	N	N	N	N		Y	43200	-400	5	-0.92	2878043350	66337	3.72	43800	43950	42950	56600	30550	43600	43365.75	17.59	0	-25426	45866	44732	43516	42382	41166	44125	41775	652	13000	500	33130	50	1	130351716	56312	-66.26	8.58	12	0.05	-652.00	5034.00	54400	20240102	-20.59	27469	20230215	57.27	54400	-20.59	20240102	42300	2.13	20240116	54400	-20.59	20240102	27550	56.81	20231019	0.61	N	028300	500	651 억		22925590	N	N	15157	N	00	N
30	20240116	160358	57	100.00	KSQ150		제약	N	N	N	N		Y	43600	-500	5	-1.13	76520909400	1758143	85.08	44000	44650	42300	57300	30900	44100	43522.99	17.54	0	49126	47166	45632	44616	43082	42066	45125	42575	652	13200	500	33510	50	1	130351716	56833	-66.87	8.66	12	1.35	-652.00	5034.00	54400	20240102	-19.85	27469	20230215	58.72	54400	-19.85	20240102	42300	3.07	20240116	54400	-19.85	20240102	27550	58.26	20231019	0.61	N	028300	500	651 억		22861328	N	N	15157	N	00	N
31	20240116	150359	57	100.00	KSQ150		제약	N	N	N	N		Y	43700	-400	5	-0.91	72871222400	1674507	81.03	44000	44650	42300	57300	30900	44100	43517.35	17.54	0	40601	47166	45632	44616	43082	42066	45125	42575	652	13200	500	33510	50	1	130351716	56964	-67.02	8.68	12	1.28	-652.00	5034.00	54400	20240102	-19.67	27469	20230215	59.09	54400	-19.67	20240102	42300	3.31	20240116	54400	-19.67	20240102	27550	58.62	20231019	0.61	N	028300	500	651 억		22861328	N	N	11510	N	00	N
32	20240116	140359	57	100.00	KSQ150		제약	N	N	N	N		Y	44200	100	2	0.23	67730672500	1557456	75.37	44000	44650	42300	57300	30900	44100	43487.26	17.54	0	47147	47166	45632	44616	43082	42066	45125	42575	652	13200	500	33510	50	1	130351716	57615	-67.79	8.78	12	1.19	-652.00	5034.00	54400	20240102	-18.75	27469	20230215	60.91	54400	-18.75	20240102	42300	4.49	20240116	54400	-18.75	20240102	27550	60.44	20231019	0.61	N	028300	500	651 억		22861328	N	N	11510	N	00	N
33	20240116	130359	57	100.00	KSQ150		제약	N	N	N	N		Y	44000	-100	5	-0.23	59847771250	1379675	66.76	44000	44650	42300	57300	30900	44100	43377.16	17.54	0	75386	47166	45632	44616	43082	42066	45125	42575	652	13200	500	33510	50	1	130351716	57355	-67.48	8.74	12	1.06	-652.00	5034.00	54400	20240102	-19.12	27469	20230215	60.18	54400	-19.12	20240102	42300	4.02	20240116	54400	-19.12	20240102	27550	59.71	20231019	0.61	N	028300	500	651 억		22861328	N	N	11510	N	00	N
34	20240116	120359	57	100.00	KSQ150		제약	N	N	N	N		Y	43650	-450	5	-1.02	53305946350	1230823	59.56	44000	44650	42300	57300	30900	44100	43307.96	17.54	0	100481	47166	45632	44616	43082	42066	45125	42575	652	13200	500	33510	50	1	130351716	56899	-66.95	8.67	12	0.94	-652.00	5034.00	54400	20240102	-19.76	27469	20230215	58.91	54400	-19.76	20240102	42300	3.19	20240116	54400	-19.76	20240102	27550	58.44	20231019	0.61	N	028300	500	651 억		22861328	N	N	11510	N	00	N
35	20240116	110357	57	100.00	KSQ150		제약	N	N	N	N		Y	43200	-900	5	-2.04	47527102450	1098293	53.15	44000	44650	42300	57300	30900	44100	43272.17	17.54	0	112201	47166	45632	44616	43082	42066	45125	42575	652	13200	500	33510	50	1	130351716	56312	-66.26	8.58	12	0.84	-652.00	5034.00	54400	20240102	-20.59	27469	20230215	57.27	54400	-20.59	20240102	42300	2.13	20240116	54400	-20.59	20240102	27550	56.81	20231019	0.61	N	028300	500	651 억		22861328	N	N	11510	N	00	N
36	20240116	100358	57	100.00	KSQ150		제약	N	N	N	N		Y	42750	-1350	5	-3.06	31547449400	724617	35.06	44000	44650	42500	57300	30900	44100	43535.23	17.54	0	49432	47166	45632	44616	43082	42066	45125	42575	652	13200	500	33510	50	1	130351716	55725	-65.57	8.49	12	0.56	-652.00	5034.00	54400	20240102	-21.42	27469	20230215	55.63	54400	-21.42	20240102	42500	0.59	20240116	54400	-21.42	20240102	27550	55.17	20231019	0.61	N	028300	500	651 억		22861328	N	N	11510	N	00	N
37	20240116	090356	57	100.00	KSQ150		제약	N	N	N	N		Y	44450	350	2	0.79	3335947950	75438	3.65	44000	44500	43950	57300	30900	44100	44224.21	17.54	0	6903	47166	45632	44616	43082	42066	45125	42575	652	13200	500	33510	50	1	130351716	57941	-68.17	8.83	12	0.06	-652.00	5034.00	54400	20240102	-18.29	27469	20230215	61.82	54400	-18.29	20240102	43600	1.95	20240115	54400	-18.29	20240102	27550	61.34	20231019	0.61	N	028300	500	651 억		22861328	N	N	11510	N	00	N
38	20240115	160357	57	100.00	KSQ150		제약	N	N	N	N		Y	44100	-2000	5	-4.34	90629579600	2035202	158.87	46100	46150	43600	59900	32300	46100	44531.42	17.26	-10850	218483	47866	46982	46216	45332	44566	46600	44950	648	13800	500	35030	50	1	129612835	57159	-67.64	8.76	12	1.57	-652.00	5034.00	54400	20240102	-18.93	27469	20230215	60.54	54400	-18.93	20240102	43600	1.15	20240115	54400	-18.93	20240102	27550	60.07	20231019	0.62	N	028300	500	648 억		22373852	N	N	11510	N	00	N
39	20240115	150358	57	100.00	KSQ150		제약	N	N	N	N		Y	43650	-2450	5	-5.31	83113322600	1864437	145.54	46100	46150	43600	59900	32300	46100	44576.67	17.26	-10850	205088	47866	46982	46216	45332	44566	46600	44950	648	13800	500	35030	50	1	129612835	56576	-66.95	8.67	12	1.44	-652.00	5034.00	54400	20240102	-19.76	27469	20230215	58.91	54400	-19.76	20240102	43600	0.11	20240115	54400	-19.76	20240102	27550	58.44	20231019	0.62	N	028300	500	648 억		22373852	N	N	16000	N	00	N
40	20240115	140359	57	100.00	KSQ150		제약	N	N	N	N		Y	44100	-2000	5	-4.34	67407285800	1506621	117.61	46100	46150	44000	59900	32300	46100	44738.96	17.26	-10850	159224	47866	46982	46216	45332	44566	46600	44950	648	13800	500	35030	50	1	129612835	57159	-67.64	8.76	12	1.16	-652.00	5034.00	54400	20240102	-18.93	27469	20230215	60.54	54400	-18.93	20240102	44000	0.23	20240115	54400	-18.93	20240102	27550	60.07	20231019	0.62	N	028300	500	648 억		22373852	N	N	16000	N	00	N
41	20240115	130357	57	100.00	KSQ150		제약	N	N	N	N		Y	44250	-1850	5	-4.01	59231117700	1321648	103.17	46100	46150	44050	59900	32300	46100	44814.23	17.26	-10850	116104	47866	46982	46216	45332	44566	46600	44950	648	13800	500	35030	50	1	129612835	57354	-67.87	8.79	12	1.02	-652.00	5034.00	54400	20240102	-18.66	27469	20230215	61.09	54400	-18.66	20240102	44050	0.45	20240115	54400	-18.66	20240102	27550	60.62	20231019	0.62	N	028300	500	648 억		22373852	N	N	16000	N	00	N
42	20240115	120357	57	100.00	KSQ150		제약	N	N	N	N		Y	44550	-1550	5	-3.36	53192961150	1186079	92.58	46100	46150	44050	59900	32300	46100	44845.70	17.26	-10850	121108	47866	46982	46216	45332	44566	46600	44950	648	13800	500	35030	50	1	129612835	57743	-68.33	8.85	12	0.92	-652.00	5034.00	54400	20240102	-18.11	27469	20230215	62.18	54400	-18.11	20240102	44050	1.14	20240115	54400	-18.11	20240102	27550	61.71	20231019	0.62	N	028300	500	648 억		22373852	N	N	16000	N	00	N
43	20240115	110356	57	100.00	KSQ150		제약	N	N	N	N		Y	44350	-1750	5	-3.80	41323222300	918281	71.68	46100	46150	44200	59900	32300	46100	44998.31	17.26	-10850	79521	47866	46982	46216	45332	44566	46600	44950	648	13800	500	35030	50	1	129612835	57483	-68.02	8.81	12	0.71	-652.00	5034.00	54400	20240102	-18.47	27469	20230215	61.45	54400	-18.47	20240102	44200	0.34	20240115	54400	-18.47	20240102	27550	60.98	20231019	0.62	N	028300	500	648 억		22373852	N	N	16000	N	00	N
44	20240115	100356	57	100.00	KSQ150		제약	N	N	N	N		Y	45250	-850	5	-1.84	22427137450	495115	38.65	46100	46150	44750	59900	32300	46100	45293.68	17.26	-10850	39010	47866	46982	46216	45332	44566	46600	44950	648	13800	500	35030	50	1	129612835	58650	-69.40	8.99	12	0.38	-652.00	5034.00	54400	20240102	-16.82	27469	20230215	64.73	54400	-16.82	20240102	44750	1.12	20240115	54400	-16.82	20240102	27550	64.25	20231019	0.62	N	028300	500	648 억		22373852	N	N	16000	N	00	N
45	20240115	090356	57	100.00	KSQ150		제약	N	N	N	N		Y	45350	-750	5	-1.63	3523786700	77329	6.04	46100	46150	45200	59900	32300	46100	45555.17	17.26	-10850	14243	47866	46982	46216	45332	44566	46600	44950	648	13800	500	35030	50	1	129612835	58779	-69.56	9.01	12	0.06	-652.00	5034.00	54400	20240102	-16.64	27469	20230215	65.10	54400	-16.64	20240102	45200	0.33	20240115	54400	-16.64	20240102	27550	64.61	20231019	0.62	N	028300	500	648 억		22373852	N	N	16000	N	00	N
46	20240112	160355	57	100.00	KSQ150		제약	N	N	N	N		Y	46100	-1200	5	-2.54	58340303000	1266770	80.26	46150	47100	45450	61400	33150	47300	46054.23	17.06	3459	50307	49833	48566	46983	45716	44133	47775	44925	648	14100	500	35940	50	1	129612835	59752	-70.71	9.16	12	0.98	-652.00	5034.00	54400	20240102	-15.26	26324	20230106	75.13	54400	-15.26	20240102	45350	1.65	20240104	54400	-15.26	20240102	27550	67.33	20231019	0.62	N	028300	500	648 억		22108086	N	N	16000	N	00	N
47	20240112	150356	57	100.00	KSQ150		제약	N	N	N	N		Y	46100	-1200	5	-2.54	54524679050	1184081	75.02	46150	47100	45450	61400	33150	47300	46048.00	17.06	3459	19609	49833	48566	46983	45716	44133	47775	44925	648	14100	500	35940	50	1	129612835	59752	-70.71	9.16	12	0.91	-652.00	5034.00	54400	20240102	-15.26	26324	20230106	75.13	54400	-15.26	20240102	45350	1.65	20240104	54400	-15.26	20240102	27550	67.33	20231019	0.62	N	028300	500	648 억		22108086	N	N	2010	N	00	N
48	20240112	140356	57	100.00	KSQ150		제약	N	N	N	N		Y	45650	-1650	5	-3.49	44097256800	956389	60.59	46150	47100	45550	61400	33150	47300	46107.96	17.06	3459	-1852	49833	48566	46983	45716	44133	47775	44925	648	14100	500	35940	50	1	129612835	59168	-70.02	9.07	12	0.74	-652.00	5034.00	54400	20240102	-16.08	26324	20230106	73.42	54400	-16.08	20240102	45350	0.66	20240104	54400	-16.08	20240102	27550	65.70	20231019	0.62	N	028300	500	648 억		22108086	N	N	2010	N	00	N
49	20240112	130355	57	100.00	KSQ150		제약	N	N	N	N		Y	45900	-1400	5	-2.96	35463777350	767643	48.64	46150	47100	45550	61400	33150	47300	46198.14	17.06	3459	-5482	49833	48566	46983	45716	44133	47775	44925	648	14100	500	35940	50	1	129612835	59492	-70.40	9.12	12	0.59	-652.00	5034.00	54400	20240102	-15.62	26324	20230106	74.37	54400	-15.62	20240102	45350	1.21	20240104	54400	-15.62	20240102	27550	66.61	20231019	0.62	N	028300	500	648 억		22108086	N	N	2010	N	00	N
50	20240112	120355	57	100.00	KSQ150		제약	N	N	N	N		Y	46200	-1100	5	-2.33	31488688600	681265	43.16	46150	47100	45550	61400	33150	47300	46220.76	17.06	3459	-19187	49833	48566	46983	45716	44133	47775	44925	648	14100	500	35940	50	1	129612835	59881	-70.86	9.18	12	0.53	-652.00	5034.00	54400	20240102	-15.07	26324	20230106	75.51	54400	-15.07	20240102	45350	1.87	20240104	54400	-15.07	20240102	27550	67.70	20231019	0.62	N	028300	500	648 억		22108086	N	N	2010	N	00	N
51	20240112	110354	57	100.00	KSQ150		제약	N	N	N	N		Y	46100	-1200	5	-2.54	27186371750	587938	37.25	46150	47100	45550	61400	33150	47300	46240.04	17.06	3459	-6212	49833	48566	46983	45716	44133	47775	44925	648	14100	500	35940	50	1	129612835	59752	-70.71	9.16	12	0.45	-652.00	5034.00	54400	20240102	-15.26	26324	20230106	75.13	54400	-15.26	20240102	45350	1.65	20240104	54400	-15.26	20240102	27550	67.33	20231019	0.62	N	028300	500	648 억		22108086	N	N	2010	N	00	N
52	20240112	100355	57	100.00	KSQ150		제약	N	N	N	N		Y	46800	-500	5	-1.06	19475302600	422359	26.76	46150	46900	45550	61400	33150	47300	46110.52	17.06	3459	22262	49833	48566	46983	45716	44133	47775	44925	648	14100	500	35940	50	1	129612835	60659	-71.78	9.30	12	0.33	-652.00	5034.00	54400	20240102	-13.97	26324	20230106	77.78	54400	-13.97	20240102	45350	3.20	20240104	54400	-13.97	20240102	27550	69.87	20231019	0.62	N	028300	500	648 억		22108086	N	N	2010	N	00	N
53	20240112	090355	57	100.00	KSQ150		제약	N	N	N	N		Y	45900	-1400	5	-2.96	5781053850	125497	7.95	46150	46500	45800	61400	33150	47300	46064.37	17.06	3459	-12679	49833	48566	46983	45716	44133	47775	44925	648	14100	500	35940	50	1	129612835	59492	-70.40	9.12	12	0.10	-652.00	5034.00	54400	20240102	-15.62	26324	20230106	74.37	54400	-15.62	20240102	45350	1.21	20240104	54400	-15.62	20240102	27550	66.61	20231019	0.62	N	028300	500	648 억		22108086	N	N	2010	N	00	N
54	20240111	160353	57	100.00	KSQ150		제약	N	N	N	N		Y	47300	-450	5	-0.94	73319991900	1562435	149.36	47400	48250	45400	62000	33450	47750	46925.84	17.05	-1336	55637	50350	49050	48250	46950	46150	48650	46550	648	14250	500	36290	50	1	129612835	61307	-72.55	9.40	12	1.21	-652.00	5034.00	54400	20240102	-13.05	26324	20230106	79.68	54400	-13.05	20240102	45350	4.30	20240104	54400	-13.05	20240102	27550	71.69	20231019	0.62	N	028300	500	648 억		22093614	N	N	2010	N	00	N
55	20240111	150356	57	100.00	KSQ150		제약	N	N	N	N		Y	47900	150	2	0.31	69915686900	1490859	142.51	47400	48250	45400	62000	33450	47750	46896.05	17.05	-1336	62532	50350	49050	48250	46950	46150	48650	46550	648	14250	500	36290	50	1	129612835	62085	-73.47	9.52	12	1.15	-652.00	5034.00	54400	20240102	-11.95	26324	20230106	81.96	54400	-11.95	20240102	45350	5.62	20240104	54400	-11.95	20240102	27550	73.87	20231019	0.62	N	028300	500	648 억		22093614	N	N	10571	N	00	N
56	20240111	140355	57	100.00	KSQ150		제약	N	N	N	N		Y	47700	-50	5	-0.10	64407699200	1375688	131.50	47400	48250	45400	62000	33450	47750	46818.31	17.05	-1336	54105	50350	49050	48250	46950	46150	48650	46550	648	14250	500	36290	50	1	129612835	61825	-73.16	9.48	12	1.06	-652.00	5034.00	54400	20240102	-12.32	26324	20230106	81.20	54400	-12.32	20240102	45350	5.18	20240104	54400	-12.32	20240102	27550	73.14	20231019	0.62	N	028300	500	648 억		22093614	N	N	10571	N	00	N
57	20240111	130353	57	100.00	KSQ150		제약	N	N	N	N		Y	47850	100	2	0.21	61183415450	1308121	125.05	47400	48250	45400	62000	33450	47750	46771.73	17.05	-1336	42509	50350	49050	48250	46950	46150	48650	46550	648	14250	500	36290	50	1	129612835	62020	-73.39	9.51	12	1.01	-652.00	5034.00	54400	20240102	-12.04	26324	20230106	81.77	54400	-12.04	20240102	45350	5.51	20240104	54400	-12.04	20240102	27550	73.68	20231019	0.62	N	028300	500	648 억		22093614	N	N	10571	N	00	N
58	20240111	120354	57	100.00	KSQ150		제약	N	N	N	N		Y	47800	50	2	0.10	58744627850	1257110	120.17	47400	48250	45400	62000	33450	47750	46729.63	17.05	-1336	40700	50350	49050	48250	46950	46150	48650	46550	648	14250	500	36290	50	1	129612835	61955	-73.31	9.50	12	0.97	-652.00	5034.00	54400	20240102	-12.13	26324	20230106	81.58	54400	-12.13	20240102	45350	5.40	20240104	54400	-12.13	20240102	27550	73.50	20231019	0.62	N	028300	500	648 억		22093614	N	N	10571	N	00	N
59	20240111	110356	57	100.00	KSQ150		제약	N	N	N	N		Y	47850	100	2	0.21	51651147100	1108947	106.01	47400	48100	45400	62000	33450	47750	46576.40	17.05	-1336	24413	50350	49050	48250	46950	46150	48650	46550	648	14250	500	36290	50	1	129612835	62020	-73.39	9.51	12	0.86	-652.00	5034.00	54400	20240102	-12.04	26324	20230106	81.77	54400	-12.04	20240102	45350	5.51	20240104	54400	-12.04	20240102	27550	73.68	20231019	0.62	N	028300	500	648 억		22093614	N	N	10571	N	00	N
60	20240111	100355	57	100.00	KSQ150		제약	N	N	N	N		Y	46150	-1600	5	-3.35	39417228700	848884	81.15	47400	48100	45400	62000	33450	47750	46433.66	17.05	-1336	63619	50350	49050	48250	46950	46150	48650	46550	648	14250	500	36290	50	1	129612835	59816	-70.78	9.17	12	0.65	-652.00	5034.00	54400	20240102	-15.17	26324	20230106	75.32	54400	-15.17	20240102	45350	1.76	20240104	54400	-15.17	20240102	27550	67.51	20231019	0.62	N	028300	500	648 억		22093614	N	N	10571	N	00	N
61	20240111	090353	57	100.00	KSQ150		제약	N	N	N	N		Y	47550	-200	5	-0.42	2952127650	62265	5.95	47400	47700	47000	62000	33450	47750	47410.49	17.05	-1336	-332	50350	49050	48250	46950	46150	48650	46550	648	14250	500	36290	50	1	129612835	61631	-72.93	9.45	12	0.05	-652.00	5034.00	54400	20240102	-12.59	26324	20230106	80.63	54400	-12.59	20240102	45350	4.85	20240104	54400	-12.59	20240102	27550	72.60	20231019	0.62	N	028300	500	648 억		22093614	N	N	10571	N	00	N
62	20240110	160353	57	100.00	KSQ150		제약	N	N	N	N		Y	47750	-1150	5	-2.35	49080307650	1016072	106.52	49300	49550	47450	63500	34250	48900	48304.45	17.06	-196	-72361	50766	49832	48966	48032	47166	50300	48500	648	14600	500	37160	50	1	129612835	61890	-73.24	9.49	12	0.78	-652.00	5034.00	54400	20240102	-12.22	26324	20230106	81.39	54400	-12.22	20240102	45350	5.29	20240104	54400	-12.22	20240102	27550	73.32	20231019	0.60	N	028300	500	648 억		22106535	N	N	10571	N	00	N
63	20240110	150353	57	100.00	KSQ150		제약	N	N	N	N		Y	47900	-1000	5	-2.04	44969653250	930091	97.50	49300	49550	47450	63500	34250	48900	48349.56	17.06	-196	-54131	50766	49832	48966	48032	47166	50300	48500	648	14600	500	37160	50	1	129612835	62085	-73.47	9.52	12	0.72	-652.00	5034.00	54400	20240102	-11.95	26324	20230106	81.96	54400	-11.95	20240102	45350	5.62	20240104	54400	-11.95	20240102	27550	73.87	20231019	0.60	N	028300	500	648 억		22106535	N	N	4392	N	00	N
64	20240110	140354	57	100.00	KSQ150		제약	N	N	N	N		Y	48150	-750	5	-1.53	33112149800	682281	71.53	49300	49550	48050	63500	34250	48900	48531.38	17.06	-196	-27202	50766	49832	48966	48032	47166	50300	48500	648	14600	500	37160	50	1	129612835	62409	-73.85	9.56	12	0.53	-652.00	5034.00	54400	20240102	-11.49	26324	20230106	82.91	54400	-11.49	20240102	45350	6.17	20240104	54400	-11.49	20240102	27550	74.77	20231019	0.60	N	028300	500	648 억		22106535	N	N	4392	N	00	N
65	20240110	130353	57	100.00	KSQ150		제약	N	N	N	N		Y	48300	-600	5	-1.23	29305473900	603285	63.24	49300	49550	48050	63500	34250	48900	48576.34	17.06	-196	-8691	50766	49832	48966	48032	47166	50300	48500	648	14600	500	37160	50	1	129612835	62603	-74.08	9.59	12	0.47	-652.00	5034.00	54400	20240102	-11.21	26324	20230106	83.48	54400	-11.21	20240102	45350	6.50	20240104	54400	-11.21	20240102	27550	75.32	20231019	0.60	N	028300	500	648 억		22106535	N	N	4392	N	00	N
66	20240110	120354	57	100.00	KSQ150		제약	N	N	N	N		Y	48400	-500	5	-1.02	24828938450	510505	53.52	49300	49550	48100	63500	34250	48900	48635.88	17.06	-196	-12005	50766	49832	48966	48032	47166	50300	48500	648	14600	500	37160	50	1	129612835	62733	-74.23	9.61	12	0.39	-652.00	5034.00	54400	20240102	-11.03	26324	20230106	83.86	54400	-11.03	20240102	45350	6.73	20240104	54400	-11.03	20240102	27550	75.68	20231019	0.60	N	028300	500	648 억		22106535	N	N	4392	N	00	N
67	20240110	110353	57	100.00	KSQ150		제약	N	N	N	N		Y	48400	-500	5	-1.02	21982143900	451637	47.35	49300	49550	48100	63500	34250	48900	48672.00	17.06	-196	-9584	50766	49832	48966	48032	47166	50300	48500	648	14600	500	37160	50	1	129612835	62733	-74.23	9.61	12	0.35	-652.00	5034.00	54400	20240102	-11.03	26324	20230106	83.86	54400	-11.03	20240102	45350	6.73	20240104	54400	-11.03	20240102	27550	75.68	20231019	0.60	N	028300	500	648 억		22106535	N	N	4392	N	00	N
68	20240110	100353	57	100.00	KSQ150		제약	N	N	N	N		Y	48700	-200	5	-0.41	16697184750	342651	35.92	49300	49550	48100	63500	34250	48900	48729.27	17.06	-196	16358	50766	49832	48966	48032	47166	50300	48500	648	14600	500	37160	50	1	129612835	63121	-74.69	9.67	12	0.26	-652.00	5034.00	54400	20240102	-10.48	26324	20230106	85.00	54400	-10.48	20240102	45350	7.39	20240104	54400	-10.48	20240102	27550	76.77	20231019	0.60	N	028300	500	648 억		22106535	N	N	4392	N	00	N
69	20240110	090352	57	100.00	KSQ150		제약	N	N	N	N		Y	48950	50	2	0.10	2223839500	45159	4.73	49300	49550	48950	63500	34250	48900	49246.96	17.06	-196	-8454	50766	49832	48966	48032	47166	50300	48500	648	14600	500	37160	50	1	129612835	63445	-75.08	9.72	12	0.03	-652.00	5034.00	54400	20240102	-10.02	26324	20230106	85.95	54400	-10.02	20240102	45350	7.94	20240104	54400	-10.02	20240102	27550	77.68	20231019	0.60	N	028300	500	648 억		22106535	N	N	4392	N	00	N
70	20240109	160352	57	100.00	KSQ150		제약	N	N	N	N		Y	48900	900	2	1.88	46135794150	940451	60.59	48300	49900	48100	62400	33600	48000	49057.31	17.08	-6988	26594	51500	49750	48750	47000	46000	49250	46500	648	14400	500	36480	50	1	129612835	63381	-75.00	9.71	12	0.73	-652.00	5034.00	54400	20240102	-10.11	26229	20230103	86.43	54400	-10.11	20240102	45350	7.83	20240104	54400	-10.11	20240102	27550	77.50	20231019	0.60	N	028300	500	648 억		22140059	N	N	4392	N	00	N
71	20240109	150353	57	100.00	KSQ150		제약	N	N	N	N		Y	49050	1050	2	2.19	42462040500	865328	55.75	48300	49900	48100	62400	33600	48000	49070.46	17.08	-6988	36194	51500	49750	48750	47000	46000	49250	46500	648	14400	500	36480	50	1	129612835	63575	-75.23	9.74	12	0.67	-652.00	5034.00	54400	20240102	-9.83	26229	20230103	87.01	54400	-9.83	20240102	45350	8.16	20240104	54400	-9.83	20240102	27550	78.04	20231019	0.60	N	028300	500	648 억		22140059	N	N	12280	N	00	N
72	20240109	140352	57	100.00	KSQ150		제약	N	N	N	N		Y	48800	800	2	1.67	38126067500	776549	50.03	48300	49900	48100	62400	33600	48000	49096.80	17.08	-6988	44846	51500	49750	48750	47000	46000	49250	46500	648	14400	500	36480	50	1	129612835	63251	-74.85	9.69	12	0.60	-652.00	5034.00	54400	20240102	-10.29	26229	20230103	86.05	54400	-10.29	20240102	45350	7.61	20240104	54400	-10.29	20240102	27550	77.13	20231019	0.60	N	028300	500	648 억		22140059	N	N	12280	N	00	N
73	20240109	130352	57	100.00	KSQ150		제약	N	N	N	N		Y	48700	700	2	1.46	34238269000	696657	44.89	48300	49900	48100	62400	33600	48000	49146.53	17.08	-6988	50825	51500	49750	48750	47000	46000	49250	46500	648	14400	500	36480	50	1	129612835	63121	-74.69	9.67	12	0.54	-652.00	5034.00	54400	20240102	-10.48	26229	20230103	85.67	54400	-10.48	20240102	45350	7.39	20240104	54400	-10.48	20240102	27550	76.77	20231019	0.60	N	028300	500	648 억		22140059	N	N	12280	N	00	N
74	20240109	120355	57	100.00	KSQ150		제약	N	N	N	N		Y	49150	1150	2	2.40	29591864000	601739	38.77	48300	49900	48100	62400	33600	48000	49177.25	17.08	-6988	70631	51500	49750	48750	47000	46000	49250	46500	648	14400	500	36480	50	1	129612835	63705	-75.38	9.76	12	0.46	-652.00	5034.00	54400	20240102	-9.65	26229	20230103	87.39	54400	-9.65	20240102	45350	8.38	20240104	54400	-9.65	20240102	27550	78.40	20231019	0.60	N	028300	500	648 억		22140059	N	N	12280	N	00	N
75	20240109	110352	57	100.00	KSQ150		제약	N	N	N	N		Y	49500	1500	2	3.12	26320796900	535397	34.50	48300	49900	48100	62400	33600	48000	49161.28	17.08	-6988	73123	51500	49750	48750	47000	46000	49250	46500	648	14400	500	36480	50	1	129612835	64158	-75.92	9.83	12	0.41	-652.00	5034.00	54400	20240102	-9.01	26229	20230103	88.72	54400	-9.01	20240102	45350	9.15	20240104	54400	-9.01	20240102	27550	79.67	20231019	0.60	N	028300	500	648 억		22140059	N	N	12280	N	00	N
76	20240109	100352	57	100.00	KSQ150		제약	N	N	N	N		Y	49200	1200	2	2.50	20465258500	416843	26.86	48300	49900	48100	62400	33600	48000	49095.85	17.08	-6988	59369	51500	49750	48750	47000	46000	49250	46500	648	14400	500	36480	50	1	129612835	63770	-75.46	9.77	12	0.32	-652.00	5034.00	54400	20240102	-9.56	26229	20230103	87.58	54400	-9.56	20240102	45350	8.49	20240104	54400	-9.56	20240102	27550	78.58	20231019	0.60	N	028300	500	648 억		22140059	N	N	12280	N	00	N
77	20240109	090352	57	100.00	KSQ150		제약	N	N	N	N		Y	48200	200	2	0.42	1968183200	40752	2.63	48300	48500	48100	62400	33600	48000	48296.63	17.08	-6988	808	51500	49750	48750	47000	46000	49250	46500	648	14400	500	36480	50	1	129612835	62473	-73.93	9.57	12	0.03	-652.00	5034.00	54400	20240102	-11.40	26229	20230103	83.77	54400	-11.40	20240102	45350	6.28	20240104	54400	-11.40	20240102	27550	74.95	20231019	0.60	N	028300	500	648 억		22140059	N	N	12280	N	00	N
78	20240108	160352	57	100.00	KSQ150		제약	N	N	N	N		Y	48000	350	2	0.73	75188522200	1536206	79.45	48800	50500	47750	61900	33400	47650	48947.42	17.06	3398	-184943	49750	48700	47400	46350	45050	49225	46875	647	14250	500	36210	50	1	129484570	62153	-73.62	9.54	12	1.19	-652.00	5034.00	54400	20240102	-11.76	25991	20230102	84.68	54400	-11.76	20240102	45350	5.84	20240104	54400	-11.76	20240102	27550	74.23	20231019	0.61	N	028300	500	647 억		22086794	N	N	12269	N	00	N
79	20240108	150353	57	100.00	KSQ150		제약	N	N	N	N		Y	48100	450	2	0.94	72033176200	1470502	76.06	48800	50500	47750	61900	33400	47650	48987.79	17.06	3398	-172771	49750	48700	47400	46350	45050	49225	46875	647	14250	500	36210	50	1	129484570	62282	-73.77	9.56	12	1.14	-652.00	5034.00	54400	20240102	-11.58	25991	20230102	85.06	54400	-11.58	20240102	45350	6.06	20240104	54400	-11.58	20240102	27550	74.59	20231019	0.61	N	028300	500	647 억		22086794	N	N	10224	N	00	N
80	20240108	140352	57	100.00	KSQ150		제약	N	N	N	N		Y	48000	350	2	0.73	66933602900	1364074	70.55	48800	50500	47750	61900	33400	47650	49071.59	17.06	3398	-165598	49750	48700	47400	46350	45050	49225	46875	647	14250	500	36210	50	1	129484570	62153	-73.62	9.54	12	1.05	-652.00	5034.00	54400	20240102	-11.76	25991	20230102	84.68	54400	-11.76	20240102	45350	5.84	20240104	54400	-11.76	20240102	27550	74.23	20231019	0.61	N	028300	500	647 억		22086794	N	N	10224	N	00	N
81	20240108	130351	57	100.00	KSQ150		제약	N	N	N	N		Y	48150	500	2	1.05	62332793650	1268045	65.58	48800	50500	47750	61900	33400	47650	49159.69	17.06	3398	-150658	49750	48700	47400	46350	45050	49225	46875	647	14250	500	36210	50	1	129484570	62347	-73.85	9.56	12	0.98	-652.00	5034.00	54400	20240102	-11.49	25991	20230102	85.26	54400	-11.49	20240102	45350	6.17	20240104	54400	-11.49	20240102	27550	74.77	20231019	0.61	N	028300	500	647 억		22086794	N	N	10224	N	00	N
82	20240108	120353	57	100.00	KSQ150		제약	N	N	N	N		Y	48350	700	2	1.47	56320703450	1143180	59.13	48800	50500	48250	61900	33400	47650	49270.37	17.06	3398	-115797	49750	48700	47400	46350	45050	49225	46875	647	14250	500	36210	50	1	129484570	62606	-74.16	9.60	12	0.88	-652.00	5034.00	54400	20240102	-11.12	25991	20230102	86.03	54400	-11.12	20240102	45350	6.62	20240104	54400	-11.12	20240102	27550	75.50	20231019	0.61	N	028300	500	647 억		22086794	N	N	10224	N	00	N
83	20240108	110353	57	100.00	KSQ150		제약	N	N	N	N		Y	49000	1350	2	2.83	49310826150	999074	51.67	48800	50500	48300	61900	33400	47650	49360.96	17.06	3398	-90857	49750	48700	47400	46350	45050	49225	46875	647	14250	500	36210	50	1	129484570	63447	-75.15	9.73	12	0.77	-652.00	5034.00	54400	20240102	-9.93	25991	20230102	88.53	54400	-9.93	20240102	45350	8.05	20240104	54400	-9.93	20240102	27550	77.86	20231019	0.61	N	028300	500	647 억		22086794	N	N	10224	N	00	N
84	20240108	100353	57	100.00	KSQ150		제약	N	N	N	N		Y	49300	1650	2	3.46	43354418450	877516	45.39	48800	50500	48300	61900	33400	47650	49411.04	17.06	3398	-65550	49750	48700	47400	46350	45050	49225	46875	647	14250	500	36210	50	1	129484570	63836	-75.61	9.79	12	0.68	-652.00	5034.00	54400	20240102	-9.38	25991	20230102	89.68	54400	-9.38	20240102	45350	8.71	20240104	54400	-9.38	20240102	27550	78.95	20231019	0.61	N	028300	500	647 억		22086794	N	N	10224	N	00	N
85	20240108	090352	57	100.00	KSQ150		제약	N	N	N	N		Y	49250	1600	2	3.36	8371072450	171136	8.85	48800	49450	48300	61900	33400	47650	48934.16	17.06	3398	-34986	49750	48700	47400	46350	45050	49225	46875	647	14250	500	36210	50	1	129484570	63771	-75.54	9.78	12	0.13	-652.00	5034.00	54400	20240102	-9.47	25991	20230102	89.49	54400	-9.47	20240102	45350	8.60	20240104	54400	-9.47	20240102	27550	78.77	20231019	0.61	N	028300	500	647 억		22086794	N	N	10224	N	00	N
86	20240105	160351	57	100.00	KSQ150		제약	N	N	N	N		Y	47650	1650	2	3.59	90869426800	1913445	38.34	46850	48450	46100	59800	32200	46000	47491.02	17.02	575	-46255	54033	50016	47683	43666	41333	48850	42500	646	13800	500	34960	50	1	129293688	61608	-73.08	9.47	12	1.48	-652.00	5034.00	54400	20240102	-12.41	25991	20230102	83.33	54400	-12.41	20240102	45350	5.07	20240104	54400	-12.41	20240102	27550	72.96	20231019	0.60	N	028300	500	646 억		22009801	N	N	10224	N	00	N
87	20240105	150351	57	100.00	KSQ150		제약	N	N	N	N		Y	47400	1400	2	3.04	85614730550	1802627	36.12	46850	48450	46100	59800	32200	46000	47496.00	17.02	575	-66256	54033	50016	47683	43666	41333	48850	42500	646	13800	500	34960	50	1	129293688	61285	-72.70	9.42	12	1.39	-652.00	5034.00	54400	20240102	-12.87	25991	20230102	82.37	54400	-12.87	20240102	45350	4.52	20240104	54400	-12.87	20240102	27550	72.05	20231019	0.60	N	028300	500	646 억		22009801	N	N	20016	N	00	N
88	20240105	140351	57	100.00	KSQ150		제약	N	N	N	N		Y	47900	1900	2	4.13	79048117550	1665199	33.37	46850	48450	46100	59800	32200	46000	47472.35	17.02	575	-64225	54033	50016	47683	43666	41333	48850	42500	646	13800	500	34960	50	1	129293688	61932	-73.47	9.52	12	1.29	-652.00	5034.00	54400	20240102	-11.95	25991	20230102	84.29	54400	-11.95	20240102	45350	5.62	20240104	54400	-11.95	20240102	27550	73.87	20231019	0.60	N	028300	500	646 억		22009801	N	N	20016	N	00	N
89	20240105	130352	57	100.00	KSQ150		제약	N	N	N	N		Y	47900	1900	2	4.13	70031118500	1477158	29.60	46850	48450	46100	59800	32200	46000	47411.17	17.02	575	-74249	54033	50016	47683	43666	41333	48850	42500	646	13800	500	34960	50	1	129293688	61932	-73.47	9.52	12	1.14	-652.00	5034.00	54400	20240102	-11.95	25991	20230102	84.29	54400	-11.95	20240102	45350	5.62	20240104	54400	-11.95	20240102	27550	73.87	20231019	0.60	N	028300	500	646 억		22009801	N	N	20016	N	00	N
90	20240105	120351	57	100.00	KSQ150		제약	N	N	N	N		Y	47300	1300	2	2.83	63699474200	1344194	26.94	46850	48450	46100	59800	32200	46000	47390.56	17.02	575	-103799	54033	50016	47683	43666	41333	48850	42500	646	13800	500	34960	50	1	129293688	61156	-72.55	9.40	12	1.04	-652.00	5034.00	54400	20240102	-13.05	25991	20230102	81.99	54400	-13.05	20240102	45350	4.30	20240104	54400	-13.05	20240102	27550	71.69	20231019	0.60	N	028300	500	646 억		22009801	N	N	20016	N	00	N
91	20240105	110350	57	100.00	KSQ150		제약	N	N	N	N		Y	47050	1050	2	2.28	59565623550	1256459	25.18	46850	48450	46100	59800	32200	46000	47409.66	17.02	575	-98837	54033	50016	47683	43666	41333	48850	42500	646	13800	500	34960	50	1	129293688	60833	-72.16	9.35	12	0.97	-652.00	5034.00	54400	20240102	-13.51	25991	20230102	81.02	54400	-13.51	20240102	45350	3.75	20240104	54400	-13.51	20240102	27550	70.78	20231019	0.60	N	028300	500	646 억		22009801	N	N	20016	N	00	N
92	20240105	100354	57	100.00	KSQ150		제약	N	N	N	N		Y	46850	850	2	1.85	49480931000	1043421	20.91	46850	48450	46100	59800	32200	46000	47424.41	17.02	575	-84001	54033	50016	47683	43666	41333	48850	42500	646	13800	500	34960	50	1	129293688	60574	-71.86	9.31	12	0.81	-652.00	5034.00	54400	20240102	-13.88	25991	20230102	80.25	54400	-13.88	20240102	45350	3.31	20240104	54400	-13.88	20240102	27550	70.05	20231019	0.60	N	028300	500	646 억		22009801	N	N	20016	N	00	N
93	20240105	090351	57	100.00	KSQ150		제약	N	N	N	N		Y	47450	1450	2	3.15	9429840650	201321	4.03	46850	47600	46100	59800	32200	46000	46847.81	17.02	575	-1200	54033	50016	47683	43666	41333	48850	42500	646	13800	500	34960	50	1	129293688	61350	-72.78	9.43	12	0.16	-652.00	5034.00	54400	20240102	-12.78	25991	20230102	82.56	54400	-12.78	20240102	45350	4.63	20240104	54400	-12.78	20240102	27550	72.23	20231019	0.60	N	028300	500	646 억		22009801	N	N	20016	N	00	N
94	20240104	160349	57	100.00	KSQ150		제약	N	N	N	N		Y	46000	-6500	5	-12.38	237128359150	4919943	344.88	50800	51700	45350	68200	36800	52500	48200.03	16.95	-7072	32648	53966	53232	52166	51432	50366	53600	51800	646	15700	500	39900	50	1	129293688	59475	-70.55	9.14	12	3.81	-652.00	5034.00	54400	20240102	-15.44	25991	20230102	76.98	54400	-15.44	20240102	45350	1.43	20240104	54400	-15.44	20240102	27550	66.97	20231019	0.60	N	028300	500	646 억		21918480	N	N	20016	N	00	N
95	20240104	150350	57	100.00	KSQ150		제약	N	N	N	N		Y	45700	-6800	5	-12.95	209448880800	4320767	302.88	50800	51700	45500	68200	36800	52500	48474.66	16.95	-7072	-80303	53966	53232	52166	51432	50366	53600	51800	646	15700	500	39900	50	1	129293688	59087	-70.09	9.08	12	3.34	-652.00	5034.00	54400	20240102	-15.99	25991	20230102	75.83	54400	-15.99	20240102	45500	0.44	20240104	54400	-15.99	20240102	27550	65.88	20231019	0.60	N	028300	500	646 억		21918480	N	N	55552	N	00	N
96	20240104	140351	57	100.00	KSQ150		제약	N	N	N	N		Y	48350	-4150	5	-7.90	145421126850	2951311	206.88	50800	51700	47900	68200	36800	52500	49273.08	16.95	-7072	-76048	53966	53232	52166	51432	50366	53600	51800	646	15700	500	39900	50	1	129293688	62513	-74.16	9.60	12	2.28	-652.00	5034.00	54400	20240102	-11.12	25991	20230102	86.03	54400	-11.12	20240102	47900	0.94	20240104	54400	-11.12	20240102	27550	75.50	20231019	0.60	N	028300	500	646 억		21918480	N	N	55552	N	00	N
97	20240104	130351	57	100.00	KSQ150		제약	N	N	N	N		Y	48550	-3950	5	-7.52	132142278950	2678257	187.74	50800	51700	47900	68200	36800	52500	49338.56	16.95	-7072	-66152	53966	53232	52166	51432	50366	53600	51800	646	15700	500	39900	50	1	129293688	62772	-74.46	9.64	12	2.07	-652.00	5034.00	54400	20240102	-10.75	25991	20230102	86.80	54400	-10.75	20240102	47900	1.36	20240104	54400	-10.75	20240102	27550	76.23	20231019	0.60	N	028300	500	646 억		21918480	N	N	55552	N	00	N
98	20240104	120350	57	100.00	KSQ150		제약	N	N	N	N		Y	48850	-3650	5	-6.95	112292315600	2267137	158.92	50800	51700	47950	68200	36800	52500	49530.07	16.95	-7072	-67789	53966	53232	52166	51432	50366	53600	51800	646	15700	500	39900	50	1	129293688	63160	-74.92	9.70	12	1.75	-652.00	5034.00	54400	20240102	-10.20	25991	20230102	87.95	54400	-10.20	20240102	47950	1.88	20240104	54400	-10.20	20240102	27550	77.31	20231019	0.60	N	028300	500	646 억		21918480	N	N	55552	N	00	N
99	20240104	110349	57	100.00	KSQ150		제약	N	N	N	N		Y	48850	-3650	5	-6.95	81821703100	1640505	115.00	50800	51700	48850	68200	36800	52500	49875.46	16.95	-7072	-121050	53966	53232	52166	51432	50366	53600	51800	646	15700	500	39900	50	1	129293688	63160	-74.92	9.70	12	1.27	-652.00	5034.00	54400	20240102	-10.20	25991	20230102	87.95	54400	-10.20	20240102	48850	0.00	20240104	54400	-10.20	20240102	27550	77.31	20231019	0.60	N	028300	500	646 억		21918480	N	N	55552	N	00	N
100	20240104	100349	57	100.00	KSQ150		제약	N	N	N	N		Y	49650	-2850	5	-5.43	62383178950	1246488	87.38	50800	51700	49100	68200	36800	52500	50046.58	16.95	-7072	-68790	53966	53232	52166	51432	50366	53600	51800	646	15700	500	39900	50	1	129293688	64194	-76.15	9.86	12	0.96	-652.00	5034.00	54400	20240102	-8.73	25991	20230102	91.03	54400	-8.73	20240102	49100	1.12	20240104	54400	-8.73	20240102	27550	80.22	20231019	0.60	N	028300	500	646 억		21918480	N	N	55552	N	00	N
101	20240104	090351	57	100.00	KSQ150		제약	N	N	N	N		Y	51200	-1300	5	-2.48	6762379100	132441	9.28	50800	51700	50600	68200	36800	52500	51056.38	16.95	-7072	25913	53966	53232	52166	51432	50366	53600	51800	646	15700	500	39900	100	1	129293688	66198	-78.53	10.17	12	0.10	-652.00	5034.00	54400	20240102	-5.88	25991	20230102	96.99	54400	-5.88	20240102	50400	1.59	20240102	54400	-5.88	20240102	27550	85.84	20231019	0.60	N	028300	500	646 억		21918480	N	N	55552	N	00	N
102	20240103	160349	57	100.00	KSQ150		제약	N	N	N	N		Y	52500	-700	5	-1.32	73156230700	1404679	47.83	52400	52900	51100	69100	37300	53200	52077.35	17.07	3718	-286108	56666	54932	52666	50932	48666	55800	51800	646	15900	500	40430	100	1	129293688	67879	-80.52	10.43	12	1.09	-652.00	5034.00	54400	20240102	-3.49	25991	20230102	101.99	54400	-3.49	20240102	50400	4.17	20240102	54400	-3.49	20240102	27500	90.91	20230103	0.60	N	028300	500	646 억		22076875	N	N	55552	N	00	N
103	20240103	150348	57	100.00	KSQ150		제약	N	N	N	N		Y	52400	-800	5	-1.50	68210481900	1310390	44.61	52400	52900	51100	69100	37300	53200	52050.57	17.07	3718	-287961	56666	54932	52666	50932	48666	55800	51800	646	15900	500	40430	100	1	129293688	67750	-80.37	10.41	12	1.01	-652.00	5034.00	54400	20240102	-3.68	25991	20230102	101.61	54400	-3.68	20240102	50400	3.97	20240102	54400	-3.68	20240102	27500	90.55	20230103	0.60	N	028300	500	646 억		22076875	N	N	7799	N	00	N
104	20240103	140346	57	100.00	KSQ150		제약	N	N	N	N		Y	52400	-800	5	-1.50	60513815300	1163652	39.62	52400	52900	51100	69100	37300	53200	51999.83	17.07	3718	-261810	56666	54932	52666	50932	48666	55800	51800	646	15900	500	40430	100	1	129293688	67750	-80.37	10.41	12	0.90	-652.00	5034.00	54400	20240102	-3.68	25991	20230102	101.61	54400	-3.68	20240102	50400	3.97	20240102	54400	-3.68	20240102	27500	90.55	20230103	0.60	N	028300	500	646 억		22076875	N	N	7799	N	00	N
105	20240103	130349	57	100.00	KSQ150		제약	N	N	N	N		Y	52300	-900	5	-1.69	54403030900	1047003	35.65	52400	52900	51100	69100	37300	53200	51956.66	17.07	3718	-266085	56666	54932	52666	50932	48666	55800	51800	646	15900	500	40430	100	1	129293688	67621	-80.21	10.39	12	0.81	-652.00	5034.00	54400	20240102	-3.86	25991	20230102	101.22	54400	-3.86	20240102	50400	3.77	20240102	54400	-3.86	20240102	27500	90.18	20230103	0.60	N	028300	500	646 억		22076875	N	N	7799	N	00	N
106	20240103	120351	57	100.00	KSQ150		제약	N	N	N	N		Y	52000	-1200	5	-2.26	47570482000	915856	31.18	52400	52900	51100	69100	37300	53200	51936.28	17.07	3718	-271226	56666	54932	52666	50932	48666	55800	51800	646	15900	500	40430	100	1	129293688	67233	-79.75	10.33	12	0.71	-652.00	5034.00	54400	20240102	-4.41	25991	20230102	100.07	54400	-4.41	20240102	50400	3.17	20240102	54400	-4.41	20240102	27500	89.09	20230103	0.60	N	028300	500	646 억		22076875	N	N	7799	N	00	N
107	20240103	110348	57	100.00	KSQ150		제약	N	N	N	N		Y	52200	-1000	5	-1.88	43763605600	842853	28.70	52400	52900	51100	69100	37300	53200	51917.97	17.07	3718	-258016	56666	54932	52666	50932	48666	55800	51800	646	15900	500	40430	100	1	129293688	67491	-80.06	10.37	12	0.65	-652.00	5034.00	54400	20240102	-4.04	25991	20230102	100.84	54400	-4.04	20240102	50400	3.57	20240102	54400	-4.04	20240102	27500	89.82	20230103	0.60	N	028300	500	646 억		22076875	N	N	7799	N	00	N
108	20240103	100348	57	100.00	KSQ150		제약	N	N	N	N		Y	51500	-1700	5	-3.20	32750776100	630114	21.45	52400	52900	51100	69100	37300	53200	51969.27	17.07	3718	-237294	56666	54932	52666	50932	48666	55800	51800	646	15900	500	40430	100	1	129293688	66586	-78.99	10.23	12	0.49	-652.00	5034.00	54400	20240102	-5.33	25991	20230102	98.15	54400	-5.33	20240102	50400	2.18	20240102	54400	-5.33	20240102	27500	87.27	20230103	0.60	N	028300	500	646 억		22076875	N	N	7799	N	00	N
109	20240103	090347	57	100.00	KSQ150		제약	N	N	N	N		Y	51900	-1300	5	-2.44	8711907100	166814	5.68	52400	52900	51500	69100	37300	53200	52204.86	17.07	3718	-80800	56666	54932	52666	50932	48666	55800	51800	646	15900	500	40430	100	1	129293688	67103	-79.60	10.31	12	0.13	-652.00	5034.00	54400	20240102	-4.60	25991	20230102	99.68	54400	-4.60	20240102	50400	2.98	20240102	54400	-4.60	20240102	27500	88.73	20230103	0.60	N	028300	500	646 억		22076875	N	N	7799	N	00	N
110	20240102	160348	57	100.00	KSQ150	신고가	제약	N	N	N	N		Y	53200	2500	2	4.93	152266482300	2904417	243.79	50900	54400	50400	65900	35500	50700	52425.95	17.14	7045	-87963	52100	51400	50600	49900	49100	51000	49500	646	15200	500	38530	100	1	129293688	68784	-81.60	10.57	12	2.25	-652.00	5034.00	54400	20240102	-2.21	25991	20230102	104.69	54400	-2.21	20240102	50400	5.56	20240102	54400	-2.21	20240102	27250	95.23	20230102	0.60	N	028300	500	646 억		22160415	N	N	7799	N	00	N
111	20240102	150347	57	100.00	KSQ150	신고가	제약	N	N	N	N		Y	53000	2300	2	4.54	144225093000	2752554	231.04	50900	54400	50400	65900	35500	50700	52397.71	17.14	7045	-59243	52100	51400	50600	49900	49100	51000	49500	646	15200	500	38530	100	1	129293688	68526	-81.29	10.53	12	2.13	-652.00	5034.00	54400	20240102	-2.57	25991	20230102	103.92	54400	-2.57	20240102	50400	5.16	20240102	54400	-2.57	20240102	27250	94.50	20230102	0.60	N	028300	500	646 억		22160415	N	N	49279	N	00	N
112	20240102	140348	57	100.00	KSQ150	신고가	제약	N	N	N	N		Y	53700	3000	2	5.92	125095180000	2391714	200.75	50900	54400	50400	65900	35500	50700	52304.53	17.14	7045	-26882	52100	51400	50600	49900	49100	51000	49500	646	15200	500	38530	100	1	129293688	69431	-82.36	10.67	12	1.85	-652.00	5034.00	54400	20240102	-1.29	25991	20230102	106.61	54400	-1.29	20240102	50400	6.55	20240102	54400	-1.29	20240102	27250	97.06	20230102	0.60	N	028300	500	646 억		22160415	N	N	49279	N	00	N
113	20240102	130346	57	100.00	KSQ150		제약	N	N	N	N		Y	51900	1200	2	2.37	57701021400	1123874	94.33	50900	52600	50400	65900	35500	50700	51342.00	17.14	7045	-108607	52100	51400	50600	49900	49100	51000	49500	646	15200	500	38530	100	1	129293688	67103	-79.60	10.31	12	0.87	-652.00	5034.00	53100	20231227	-2.26	25991	20230102	99.68	52600	-1.33	20240102	50400	2.98	20240102	53100	-2.26	20231227	27250	90.46	20230102	0.60	N	028300	500	646 억		22160415	N	N	49279	N	00	N
114	20240102	120346	57	100.00	KSQ150		제약	N	N	N	N		Y	51000	300	2	0.59	50027704000	974448	81.79	50900	52600	50400	65900	35500	50700	51340.47	17.14	7045	-138157	52100	51400	50600	49900	49100	51000	49500	646	15200	500	38530	100	1	129293688	65940	-78.22	10.13	12	0.75	-652.00	5034.00	53100	20231227	-3.95	25991	20230102	96.22	52600	-3.04	20240102	50400	1.19	20240102	53100	-3.95	20231227	27250	87.16	20230102	0.60	N	028300	500	646 억		22160415	N	N	49279	N	00	N
115	20240102	110346	57	100.00	KSQ150		제약	N	N	N	N		Y	51000	300	2	0.59	43975761100	855366	71.80	50900	52600	50400	65900	35500	50700	51412.82	17.14	7045	-133171	52100	51400	50600	49900	49100	51000	49500	646	15200	500	38530	100	1	129293688	65940	-78.22	10.13	12	0.66	-652.00	5034.00	53100	20231227	-3.95	25991	20230102	96.22	52600	-3.04	20240102	50400	1.19	20240102	53100	-3.95	20231227	27250	87.16	20230102	0.60	N	028300	500	646 억		22160415	N	N	49279	N	00	N
116	20240102	100342	57	100.00	KSQ150		제약	N	N	N	N		Y	51600	900	2	1.78	7997375300	155519	13.05	50900	51900	50900	65900	35500	50700	51430.50	17.14	7045	23332	52100	51400	50600	49900	49100	51000	49500	646	15200	500	38530	100	1	129293688	66716	-79.14	10.25	12	0.12	-652.00	5034.00	53100	20231227	-2.82	25991	20230102	98.53	51900	-0.58	20240102	50900	1.38	20240102	53100	-2.82	20231227	27250	89.36	20230102	0.60	N	028300	500	646 억		22160415	N	N	49279	N	00	N
117	20240102	090339	57	100.00	KSQ150		제약	N	N	N	N		Y	50700	0	3	0.00	0	0	0.00	0	0	0	65900	35500	50700	0.00	17.14	7045	0	52100	51400	50600	49900	49100	51000	49500	646	15200	500	38530	100	1	129293688	65552	-77.76	10.07	12	0.00	-652.00	5034.00	53100	20231227	-4.52	25991	20230102	95.07	0	0.00	0	0	0.00	0	53100	-4.52	20231227	27250	86.06	20230102	0.60	N	028300	500	646 억		22160415	N	N	49279	N	00	N