KissMeData/195940/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	160903	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38300	-300	5	-0.78	4924112550	128693	141.00	38450	38750	37900	50100	27050	38600	38262.46	9.01	0	9411	39100	38850	38500	38250	37900	38900	38300	145	11500	500	30100	50	1	28329891	10850	29.04	0.93	12	0.45	1319.00	41115.00	47450	20240103	-19.28	27900	20230707	37.28	47450	-19.28	20240103	37900	1.06	20240229	47450	-19.28	20240103	27900	37.28	20230707	1.70	N	195940	500	144 억		2553255	N	N	1849	N	00	N
3	20240229	150905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38050	-550	5	-1.42	4335054750	113286	124.12	38450	38750	37900	50100	27050	38600	38266.46	9.01	0	11514	39100	38850	38500	38250	37900	38900	38300	145	11500	500	30100	50	1	28329891	10780	28.85	0.93	12	0.40	1319.00	41115.00	47450	20240103	-19.81	27900	20230707	36.38	47450	-19.81	20240103	37900	0.40	20240229	47450	-19.81	20240103	27900	36.38	20230707	1.70	N	195940	500	144 억		2553255	N	N	1410	N	00	N
4	20240229	140906	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38100	-500	5	-1.30	3110548750	81076	88.83	38450	38750	38100	50100	27050	38600	38365.84	9.01	0	5812	39100	38850	38500	38250	37900	38900	38300	145	11500	500	30100	50	1	28329891	10794	28.89	0.93	12	0.29	1319.00	41115.00	47450	20240103	-19.70	27900	20230707	36.56	47450	-19.70	20240103	38100	0.00	20240229	47450	-19.70	20240103	27900	36.56	20230707	1.70	N	195940	500	144 억		2553255	N	N	1410	N	00	N
5	20240229	130903	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38200	-400	5	-1.04	2555168150	66529	72.89	38450	38750	38200	50100	27050	38600	38406.83	9.01	0	4883	39100	38850	38500	38250	37900	38900	38300	145	11500	500	30100	50	1	28329891	10822	28.96	0.93	12	0.23	1319.00	41115.00	47450	20240103	-19.49	27900	20230707	36.92	47450	-19.49	20240103	38150	0.13	20240228	47450	-19.49	20240103	27900	36.92	20230707	1.70	N	195940	500	144 억		2553255	N	N	1410	N	00	N
6	20240229	120904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38350	-250	5	-0.65	2104689900	54753	59.99	38450	38750	38250	50100	27050	38600	38439.72	9.01	0	3843	39100	38850	38500	38250	37900	38900	38300	145	11500	500	30100	50	1	28329891	10865	29.08	0.93	12	0.19	1319.00	41115.00	47450	20240103	-19.18	27900	20230707	37.46	47450	-19.18	20240103	38150	0.52	20240228	47450	-19.18	20240103	27900	37.46	20230707	1.70	N	195940	500	144 억		2553255	N	N	1410	N	00	N
7	20240229	110906	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38400	-200	5	-0.52	1633131700	42454	46.51	38450	38750	38250	50100	27050	38600	38468.26	9.01	0	1929	39100	38850	38500	38250	37900	38900	38300	145	11500	500	30100	50	1	28329891	10879	29.11	0.93	12	0.15	1319.00	41115.00	47450	20240103	-19.07	27900	20230707	37.63	47450	-19.07	20240103	38150	0.66	20240228	47450	-19.07	20240103	27900	37.63	20230707	1.70	N	195940	500	144 억		2553255	N	N	1410	N	00	N
8	20240229	100907	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38400	-200	5	-0.52	1097947000	28532	31.26	38450	38750	38250	50100	27050	38600	38481.25	9.01	0	-546	39100	38850	38500	38250	37900	38900	38300	145	11500	500	30100	50	1	28329891	10879	29.11	0.93	12	0.10	1319.00	41115.00	47450	20240103	-19.07	27900	20230707	37.63	47450	-19.07	20240103	38150	0.66	20240228	47450	-19.07	20240103	27900	37.63	20230707	1.70	N	195940	500	144 억		2553255	N	N	1410	N	00	N
9	20240229	090904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38550	-50	5	-0.13	183872250	4789	5.25	38450	38600	38250	50100	27050	38600	38394.71	9.01	0	-2219	39100	38850	38500	38250	37900	38900	38300	145	11500	500	30100	50	1	28329891	10921	29.23	0.94	12	0.02	1319.00	41115.00	47450	20240103	-18.76	27900	20230707	38.17	47450	-18.76	20240103	38150	1.05	20240228	47450	-18.76	20240103	27900	38.17	20230707	1.70	N	195940	500	144 억		2553255	N	N	1410	N	00	N
10	20240228	160813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38600	300	2	0.78	3495101300	90998	57.99	38600	38750	38150	49750	26850	38300	38408.16	9.12	0	7879	39533	38916	38583	37966	37633	38750	37800	145	11450	500	29870	50	1	28329891	10935	29.26	0.94	12	0.32	1319.00	41115.00	47450	20240103	-18.65	27900	20230707	38.35	47450	-18.65	20240103	38150	1.18	20240228	47450	-18.65	20240103	27900	38.35	20230707	1.70	N	195940	500	144 억		2584826	N	N	1408	N	00	N
11	20240228	150813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38300	0	3	0.00	3209993700	83597	53.27	38600	38750	38150	49750	26850	38300	38398.43	9.12	0	8842	39533	38916	38583	37966	37633	38750	37800	145	11450	500	29870	50	1	28329891	10850	29.04	0.93	12	0.30	1319.00	41115.00	47450	20240103	-19.28	27900	20230707	37.28	47450	-19.28	20240103	38150	0.39	20240228	47450	-19.28	20240103	27900	37.28	20230707	1.70	N	195940	500	144 억		2584826	N	N	1043	N	00	N
12	20240228	140903	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38300	0	3	0.00	2333438600	60673	38.66	38600	38750	38250	49750	26850	38300	38459.26	9.12	0	2144	39533	38916	38583	37966	37633	38750	37800	145	11450	500	29870	50	1	28329891	10850	29.04	0.93	12	0.21	1319.00	41115.00	47450	20240103	-19.28	27900	20230707	37.28	47450	-19.28	20240103	38250	0.13	20240228	47450	-19.28	20240103	27900	37.28	20230707	1.70	N	195940	500	144 억		2584826	N	N	1043	N	00	N
13	20240228	130903	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38400	100	2	0.26	2020847950	52522	33.47	38600	38750	38250	49750	26850	38300	38476.22	9.12	0	653	39533	38916	38583	37966	37633	38750	37800	145	11450	500	29870	50	1	28329891	10879	29.11	0.93	12	0.19	1319.00	41115.00	47450	20240103	-19.07	27900	20230707	37.63	47450	-19.07	20240103	38250	0.39	20240228	47450	-19.07	20240103	27900	37.63	20230707	1.70	N	195940	500	144 억		2584826	N	N	1043	N	00	N
14	20240228	120907	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38500	200	2	0.52	1562066200	40569	25.85	38600	38750	38250	49750	26850	38300	38503.94	9.12	0	523	39533	38916	38583	37966	37633	38750	37800	145	11450	500	29870	50	1	28329891	10907	29.19	0.94	12	0.14	1319.00	41115.00	47450	20240103	-18.86	27900	20230707	37.99	47450	-18.86	20240103	38250	0.65	20240228	47450	-18.86	20240103	27900	37.99	20230707	1.70	N	195940	500	144 억		2584826	N	N	1043	N	00	N
15	20240228	110831	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38550	250	2	0.65	1132057150	29394	18.73	38600	38750	38250	49750	26850	38300	38513.21	9.12	0	183	39533	38916	38583	37966	37633	38750	37800	145	11450	500	29870	50	1	28329891	10921	29.23	0.94	12	0.10	1319.00	41115.00	47450	20240103	-18.76	27900	20230707	38.17	47450	-18.76	20240103	38250	0.78	20240228	47450	-18.76	20240103	27900	38.17	20230707	1.70	N	195940	500	144 억		2584826	N	N	1043	N	00	N
16	20240228	100902	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38700	400	2	1.04	665041850	17291	11.02	38600	38750	38250	49750	26850	38300	38461.73	9.12	0	-2939	39533	38916	38583	37966	37633	38750	37800	145	11450	500	29870	50	1	28329891	10964	29.34	0.94	12	0.06	1319.00	41115.00	47450	20240103	-18.44	27900	20230707	38.71	47450	-18.44	20240103	38250	1.18	20240228	47450	-18.44	20240103	27900	38.71	20230707	1.70	N	195940	500	144 억		2584826	N	N	1043	N	00	N
17	20240228	090906	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38450	150	2	0.39	152951900	3986	2.54	38600	38600	38250	49750	26850	38300	38372.28	9.12	0	-1063	39533	38916	38583	37966	37633	38750	37800	145	11450	500	29870	50	1	28329891	10893	29.15	0.94	12	0.01	1319.00	41115.00	47450	20240103	-18.97	27900	20230707	37.81	47450	-18.97	20240103	38250	0.52	20240228	47450	-18.97	20240103	27900	37.81	20230707	1.70	N	195940	500	144 억		2584826	N	N	1043	N	00	N
18	20240227	160904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38300	-850	5	-2.17	6020556850	156372	74.18	39100	39200	38250	50800	27450	39150	38501.31	9.16	0	-17418	40950	40050	39500	38600	38050	39775	38325	145	11650	500	30530	50	1	28329891	10850	29.04	0.93	12	0.55	1319.00	41115.00	47450	20240103	-19.28	27900	20230707	37.28	47450	-19.28	20240103	38250	0.13	20240227	47450	-19.28	20240103	27900	37.28	20230707	1.79	N	195940	500	144 억		2594457	N	N	1043	N	00	N
19	20240227	150904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38300	-850	5	-2.17	5628343150	146142	69.33	39100	39200	38250	50800	27450	39150	38512.55	9.16	0	-19418	40950	40050	39500	38600	38050	39775	38325	145	11650	500	30530	50	1	28329891	10850	29.04	0.93	12	0.52	1319.00	41115.00	47450	20240103	-19.28	27900	20230707	37.28	47450	-19.28	20240103	38250	0.13	20240227	47450	-19.28	20240103	27900	37.28	20230707	1.79	N	195940	500	144 억		2594457	N	N	1480	N	00	N
20	20240227	140901	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38350	-800	5	-2.04	4950514650	128487	60.95	39100	39200	38250	50800	27450	39150	38528.99	9.16	0	-18967	40950	40050	39500	38600	38050	39775	38325	145	11650	500	30530	50	1	28329891	10865	29.08	0.93	12	0.45	1319.00	41115.00	47450	20240103	-19.18	27900	20230707	37.46	47450	-19.18	20240103	38250	0.26	20240227	47450	-19.18	20240103	27900	37.46	20230707	1.79	N	195940	500	144 억		2594457	N	N	1480	N	00	N
21	20240227	130823	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38400	-750	5	-1.92	4363164450	113182	53.69	39100	39200	38250	50800	27450	39150	38549.64	9.16	0	-21683	40950	40050	39500	38600	38050	39775	38325	145	11650	500	30530	50	1	28329891	10879	29.11	0.93	12	0.40	1319.00	41115.00	47450	20240103	-19.07	27900	20230707	37.63	47450	-19.07	20240103	38250	0.39	20240227	47450	-19.07	20240103	27900	37.63	20230707	1.79	N	195940	500	144 억		2594457	N	N	1480	N	00	N
22	20240227	120905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38350	-800	5	-2.04	3665230650	94977	45.06	39100	39200	38300	50800	27450	39150	38590.34	9.16	0	-24865	40950	40050	39500	38600	38050	39775	38325	145	11650	500	30530	50	1	28329891	10865	29.08	0.93	12	0.34	1319.00	41115.00	47450	20240103	-19.18	27900	20230707	37.46	47450	-19.18	20240103	38300	0.13	20240227	47450	-19.18	20240103	27900	37.46	20230707	1.79	N	195940	500	144 억		2594457	N	N	1480	N	00	N
23	20240227	110904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38500	-650	5	-1.66	2933120750	75897	36.01	39100	39200	38350	50800	27450	39150	38645.64	9.16	0	-24016	40950	40050	39500	38600	38050	39775	38325	145	11650	500	30530	50	1	28329891	10907	29.19	0.94	12	0.27	1319.00	41115.00	47450	20240103	-18.86	27900	20230707	37.99	47450	-18.86	20240103	38300	0.52	20240221	47450	-18.86	20240103	27900	37.99	20230707	1.79	N	195940	500	144 억		2594457	N	N	1480	N	00	N
24	20240227	100859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38600	-550	5	-1.40	1476715150	38053	18.05	39100	39200	38500	50800	27450	39150	38806.21	9.16	0	-9604	40950	40050	39500	38600	38050	39775	38325	145	11650	500	30530	50	1	28329891	10935	29.26	0.94	12	0.13	1319.00	41115.00	47450	20240103	-18.65	27900	20230707	38.35	47450	-18.65	20240103	38300	0.78	20240221	47450	-18.65	20240103	27900	38.35	20230707	1.79	N	195940	500	144 억		2594457	N	N	1480	N	00	N
25	20240227	090904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38950	-200	5	-0.51	368521400	9454	4.48	39100	39150	38900	50800	27450	39150	38979.30	9.16	0	-3022	40950	40050	39500	38600	38050	39775	38325	145	11650	500	30530	50	1	28329891	11034	29.53	0.95	12	0.03	1319.00	41115.00	47450	20240103	-17.91	27900	20230707	39.61	47450	-17.91	20240103	38300	1.70	20240221	47450	-17.91	20240103	27900	39.61	20230707	1.79	N	195940	500	144 억		2594457	N	N	1480	N	00	N
26	20240226	160859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39150	-150	5	-0.38	8325762800	210113	88.23	39800	40400	38950	51000	27550	39300	39625.24	9.11	0	24476	40766	40032	39316	38582	37866	40400	38950	145	11700	500	30650	50	1	28329891	11091	29.68	0.95	12	0.74	1319.00	41115.00	47450	20240103	-17.49	27900	20230707	40.32	47450	-17.49	20240103	38300	2.22	20240221	47450	-17.49	20240103	27900	40.32	20230707	1.72	N	195940	500	144 억		2579902	N	N	1480	N	00	N
27	20240226	150854	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39100	-200	5	-0.51	7850825700	197979	83.13	39800	40400	38950	51000	27550	39300	39654.84	9.11	0	26809	40766	40032	39316	38582	37866	40400	38950	145	11700	500	30650	50	1	28329891	11077	29.64	0.95	12	0.70	1319.00	41115.00	47450	20240103	-17.60	27900	20230707	40.14	47450	-17.60	20240103	38300	2.09	20240221	47450	-17.60	20240103	27900	40.14	20230707	1.72	N	195940	500	144 억		2579902	N	N	2930	N	00	N
28	20240226	140858	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39250	-50	5	-0.13	6308172950	158549	66.58	39800	40400	39200	51000	27550	39300	39786.90	9.11	0	16051	40766	40032	39316	38582	37866	40400	38950	145	11700	500	30650	50	1	28329891	11119	29.76	0.95	12	0.56	1319.00	41115.00	47450	20240103	-17.28	27900	20230707	40.68	47450	-17.28	20240103	38300	2.48	20240221	47450	-17.28	20240103	27900	40.68	20230707	1.72	N	195940	500	144 억		2579902	N	N	2930	N	00	N
29	20240226	130851	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39250	-50	5	-0.13	5661881250	142110	59.67	39800	40400	39250	51000	27550	39300	39841.54	9.11	0	9451	40766	40032	39316	38582	37866	40400	38950	145	11700	500	30650	50	1	28329891	11119	29.76	0.95	12	0.50	1319.00	41115.00	47450	20240103	-17.28	27900	20230707	40.68	47450	-17.28	20240103	38300	2.48	20240221	47450	-17.28	20240103	27900	40.68	20230707	1.72	N	195940	500	144 억		2579902	N	N	2930	N	00	N
30	20240226	120851	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39300	0	3	0.00	5028591550	126021	52.92	39800	40400	39300	51000	27550	39300	39902.81	9.11	0	8165	40766	40032	39316	38582	37866	40400	38950	145	11700	500	30650	50	1	28329891	11134	29.80	0.96	12	0.44	1319.00	41115.00	47450	20240103	-17.18	27900	20230707	40.86	47450	-17.18	20240103	38300	2.61	20240221	47450	-17.18	20240103	27900	40.86	20230707	1.72	N	195940	500	144 억		2579902	N	N	2930	N	00	N
31	20240226	110851	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39350	50	2	0.13	4396697550	109972	46.18	39800	40400	39350	51000	27550	39300	39980.15	9.11	0	8610	40766	40032	39316	38582	37866	40400	38950	145	11700	500	30650	50	1	28329891	11148	29.83	0.96	12	0.39	1319.00	41115.00	47450	20240103	-17.07	27900	20230707	41.04	47450	-17.07	20240103	38300	2.74	20240221	47450	-17.07	20240103	27900	41.04	20230707	1.72	N	195940	500	144 억		2579902	N	N	2930	N	00	N
32	20240226	100847	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40150	850	2	2.16	3107459700	77508	32.55	39800	40400	39500	51000	27550	39300	40092.12	9.11	0	18832	40766	40032	39316	38582	37866	40400	38950	145	11700	500	30650	50	1	28329891	11374	30.44	0.98	12	0.27	1319.00	41115.00	47450	20240103	-15.38	27900	20230707	43.91	47450	-15.38	20240103	38300	4.83	20240221	47450	-15.38	20240103	27900	43.91	20230707	1.72	N	195940	500	144 억		2579902	N	N	2930	N	00	N
33	20240226	090847	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39700	400	2	1.02	624344550	15730	6.61	39800	39900	39500	51000	27550	39300	39691.33	9.11	0	-2808	40766	40032	39316	38582	37866	40400	38950	145	11700	500	30650	50	1	28329891	11247	30.10	0.97	12	0.06	1319.00	41115.00	47450	20240103	-16.33	27900	20230707	42.29	47450	-16.33	20240103	38300	3.66	20240221	47450	-16.33	20240103	27900	42.29	20230707	1.72	N	195940	500	144 억		2579902	N	N	2930	N	00	N
34	20240223	160848	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39300	800	2	2.08	9404405000	237615	150.41	38900	40050	38600	50000	26950	38500	39578.81	8.99	0	26909	39266	38882	38616	38232	37966	38750	38100	145	11500	500	30030	50	1	28329891	11134	29.80	0.96	12	0.84	1319.00	41115.00	47450	20240103	-17.18	27900	20230707	40.86	47450	-17.18	20240103	38300	2.61	20240221	47450	-17.18	20240103	27900	40.86	20230707	1.68	N	195940	500	144 억		2548171	N	N	2930	N	00	N
35	20240223	150843	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39350	850	2	2.21	9164009000	231503	146.54	38900	40050	38600	50000	26950	38500	39584.84	8.99	0	28236	39266	38882	38616	38232	37966	38750	38100	145	11500	500	30030	50	1	28329891	11148	29.83	0.96	12	0.82	1319.00	41115.00	47450	20240103	-17.07	27900	20230707	41.04	47450	-17.07	20240103	38300	2.74	20240221	47450	-17.07	20240103	27900	41.04	20230707	1.68	N	195940	500	144 억		2548171	N	N	826	N	00	N
36	20240223	140844	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39400	900	2	2.34	8549309850	215901	136.67	38900	40050	38600	50000	26950	38500	39598.29	8.99	0	32390	39266	38882	38616	38232	37966	38750	38100	145	11500	500	30030	50	1	28329891	11162	29.87	0.96	12	0.76	1319.00	41115.00	47450	20240103	-16.97	27900	20230707	41.22	47450	-16.97	20240103	38300	2.87	20240221	47450	-16.97	20240103	27900	41.22	20230707	1.68	N	195940	500	144 억		2548171	N	N	826	N	00	N
37	20240223	130841	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39600	1100	2	2.86	7816510850	197385	124.95	38900	40050	38600	50000	26950	38500	39600.33	8.99	0	37287	39266	38882	38616	38232	37966	38750	38100	145	11500	500	30030	50	1	28329891	11219	30.02	0.96	12	0.70	1319.00	41115.00	47450	20240103	-16.54	27900	20230707	41.94	47450	-16.54	20240103	38300	3.39	20240221	47450	-16.54	20240103	27900	41.94	20230707	1.68	N	195940	500	144 억		2548171	N	N	826	N	00	N
38	20240223	120843	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39850	1350	2	3.51	6942550950	175354	111.00	38900	40050	38600	50000	26950	38500	39591.63	8.99	0	39500	39266	38882	38616	38232	37966	38750	38100	145	11500	500	30030	50	1	28329891	11289	30.21	0.97	12	0.62	1319.00	41115.00	47450	20240103	-16.02	27900	20230707	42.83	47450	-16.02	20240103	38300	4.05	20240221	47450	-16.02	20240103	27900	42.83	20230707	1.68	N	195940	500	144 억		2548171	N	N	826	N	00	N
39	20240223	110835	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39950	1450	2	3.77	5592429100	141544	89.60	38900	40000	38600	50000	26950	38500	39510.18	8.99	0	40636	39266	38882	38616	38232	37966	38750	38100	145	11500	500	30030	50	1	28329891	11318	30.29	0.97	12	0.50	1319.00	41115.00	47450	20240103	-15.81	27900	20230707	43.19	47450	-15.81	20240103	38300	4.31	20240221	47450	-15.81	20240103	27900	43.19	20230707	1.68	N	195940	500	144 억		2548171	N	N	826	N	00	N
40	20240223	100838	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39400	900	2	2.34	2284616050	58443	36.99	38900	39400	38600	50000	26950	38500	39091.35	8.99	0	13334	39266	38882	38616	38232	37966	38750	38100	145	11500	500	30030	50	1	28329891	11162	29.87	0.96	12	0.21	1319.00	41115.00	47450	20240103	-16.97	27900	20230707	41.22	47450	-16.97	20240103	38300	2.87	20240221	47450	-16.97	20240103	27900	41.22	20230707	1.68	N	195940	500	144 억		2548171	N	N	826	N	00	N
41	20240223	090841	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38900	400	2	1.04	287978700	7423	4.70	38900	38950	38600	50000	26950	38500	38795.46	8.99	0	2191	39266	38882	38616	38232	37966	38750	38100	145	11500	500	30030	50	1	28329891	11020	29.49	0.95	12	0.03	1319.00	41115.00	47450	20240103	-18.02	27900	20230707	39.43	47450	-18.02	20240103	38300	1.57	20240221	47450	-18.02	20240103	27900	39.43	20230707	1.68	N	195940	500	144 억		2548171	N	N	826	N	00	N
42	20240222	160828	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38500	-350	5	-0.90	6070120150	157239	54.92	38850	39000	38350	50500	27200	38850	38604.26	8.91	0	13288	40216	39532	38916	38232	37616	39225	37925	145	11650	500	30300	50	1	28329891	10907	29.19	0.94	12	0.56	1319.00	41115.00	47450	20240103	-18.86	27900	20230707	37.99	47450	-18.86	20240103	38300	0.52	20240221	47450	-18.86	20240103	27900	37.99	20230707	1.68	N	195940	500	144 억		2523342	N	N	826	N	00	N
43	20240222	150838	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38550	-300	5	-0.77	5587014900	144721	50.55	38850	39000	38350	50500	27200	38850	38605.21	8.91	0	14130	40216	39532	38916	38232	37616	39225	37925	145	11650	500	30300	50	1	28329891	10921	29.23	0.94	12	0.51	1319.00	41115.00	47450	20240103	-18.76	27900	20230707	38.17	47450	-18.76	20240103	38300	0.65	20240221	47450	-18.76	20240103	27900	38.17	20230707	1.68	N	195940	500	144 억		2523342	N	N	1210	N	00	N
44	20240222	140836	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38550	-300	5	-0.77	4415209900	114285	39.91	38850	39000	38350	50500	27200	38850	38633.09	8.91	0	9124	40216	39532	38916	38232	37616	39225	37925	145	11650	500	30300	50	1	28329891	10921	29.23	0.94	12	0.40	1319.00	41115.00	47450	20240103	-18.76	27900	20230707	38.17	47450	-18.76	20240103	38300	0.65	20240221	47450	-18.76	20240103	27900	38.17	20230707	1.68	N	195940	500	144 억		2523342	N	N	1210	N	00	N
45	20240222	130823	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38600	-250	5	-0.64	3064061800	79169	27.65	38850	39000	38450	50500	27200	38850	38702.57	8.91	0	3969	40216	39532	38916	38232	37616	39225	37925	145	11650	500	30300	50	1	28329891	10935	29.26	0.94	12	0.28	1319.00	41115.00	47450	20240103	-18.65	27900	20230707	38.35	47450	-18.65	20240103	38300	0.78	20240221	47450	-18.65	20240103	27900	38.35	20230707	1.68	N	195940	500	144 억		2523342	N	N	1210	N	00	N
46	20240222	120834	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38800	-50	5	-0.13	2426392200	62659	21.88	38850	39000	38450	50500	27200	38850	38723.51	8.91	0	4723	40216	39532	38916	38232	37616	39225	37925	145	11650	500	30300	50	1	28329891	10992	29.42	0.94	12	0.22	1319.00	41115.00	47450	20240103	-18.23	27900	20230707	39.07	47450	-18.23	20240103	38300	1.31	20240221	47450	-18.23	20240103	27900	39.07	20230707	1.68	N	195940	500	144 억		2523342	N	N	1210	N	00	N
47	20240222	110831	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38800	-50	5	-0.13	1846267300	47670	16.65	38850	39000	38450	50500	27200	38850	38729.86	8.91	0	4758	40216	39532	38916	38232	37616	39225	37925	145	11650	500	30300	50	1	28329891	10992	29.42	0.94	12	0.17	1319.00	41115.00	47450	20240103	-18.23	27900	20230707	39.07	47450	-18.23	20240103	38300	1.31	20240221	47450	-18.23	20240103	27900	39.07	20230707	1.68	N	195940	500	144 억		2523342	N	N	1210	N	00	N
48	20240222	100823	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38750	-100	5	-0.26	1265026850	32687	11.42	38850	39000	38450	50500	27200	38850	38700.66	8.91	0	3993	40216	39532	38916	38232	37616	39225	37925	145	11650	500	30300	50	1	28329891	10978	29.38	0.94	12	0.12	1319.00	41115.00	47450	20240103	-18.34	27900	20230707	38.89	47450	-18.34	20240103	38300	1.17	20240221	47450	-18.34	20240103	27900	38.89	20230707	1.68	N	195940	500	144 억		2523342	N	N	1210	N	00	N
49	20240222	090838	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38700	-150	5	-0.39	229709500	5914	2.07	38850	39000	38700	50500	27200	38850	38841.47	8.91	0	-726	40216	39532	38916	38232	37616	39225	37925	145	11650	500	30300	50	1	28329891	10964	29.34	0.94	12	0.02	1319.00	41115.00	47450	20240103	-18.44	27900	20230707	38.71	47450	-18.44	20240103	38300	1.04	20240221	47450	-18.44	20240103	27900	38.71	20230707	1.68	N	195940	500	144 억		2523342	N	N	1210	N	00	N
50	20240221	160830	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38850	-1000	5	-2.51	11098290050	285830	194.70	39500	39600	38300	51800	27900	39850	38828.09	8.90	0	-9358	40816	40332	39766	39282	38716	40575	39525	145	11950	500	31080	50	1	28329891	11006	29.45	0.94	12	1.01	1319.00	41115.00	47450	20240103	-18.12	27900	20230707	39.25	47450	-18.12	20240103	38300	1.44	20240221	47450	-18.12	20240103	27900	39.25	20230707	1.64	N	195940	500	144 억		2521755	N	N	1210	N	00	N
51	20240221	150823	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38850	-1000	5	-2.51	10867515700	279896	190.66	39500	39600	38300	51800	27900	39850	38826.79	8.90	0	-9165	40816	40332	39766	39282	38716	40575	39525	145	11950	500	31080	50	1	28329891	11006	29.45	0.94	12	0.99	1319.00	41115.00	47450	20240103	-18.12	27900	20230707	39.25	47450	-18.12	20240103	38300	1.44	20240221	47450	-18.12	20240103	27900	39.25	20230707	1.64	N	195940	500	144 억		2521755	N	N	1789	N	00	N
52	20240221	140821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38450	-1400	5	-3.51	8694068950	223624	152.33	39500	39600	38300	51800	27900	39850	38877.84	8.90	0	-16515	40816	40332	39766	39282	38716	40575	39525	145	11950	500	31080	50	1	28329891	10893	29.15	0.94	12	0.79	1319.00	41115.00	47450	20240103	-18.97	27900	20230707	37.81	47450	-18.97	20240103	38300	0.39	20240221	47450	-18.97	20240103	27900	37.81	20230707	1.64	N	195940	500	144 억		2521755	N	N	1789	N	00	N
53	20240221	130822	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38550	-1300	5	-3.26	6687184350	171409	116.76	39500	39600	38450	51800	27900	39850	39012.78	8.90	0	-20800	40816	40332	39766	39282	38716	40575	39525	145	11950	500	31080	50	1	28329891	10921	29.23	0.94	12	0.61	1319.00	41115.00	47450	20240103	-18.76	27900	20230707	38.17	47450	-18.76	20240103	38450	0.26	20240221	47450	-18.76	20240103	27900	38.17	20230707	1.64	N	195940	500	144 억		2521755	N	N	1789	N	00	N
54	20240221	120823	55	40.00	KSQ150		제약	N	N	N	Y	40	N	38750	-1100	5	-2.76	4775360800	121879	83.02	39500	39600	38700	51800	27900	39850	39180.88	8.90	0	-21627	40816	40332	39766	39282	38716	40575	39525	145	11950	500	31080	50	1	28329891	10978	29.38	0.94	12	0.43	1319.00	41115.00	47450	20240103	-18.34	27900	20230707	38.89	47450	-18.34	20240103	38700	0.13	20240221	47450	-18.34	20240103	27900	38.89	20230707	1.64	N	195940	500	144 억		2521755	N	N	1789	N	00	N
55	20240221	110830	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39400	-450	5	-1.13	2428818850	61685	42.02	39500	39600	39250	51800	27900	39850	39374.14	8.90	0	-4593	40816	40332	39766	39282	38716	40575	39525	145	11950	500	31080	50	1	28329891	11162	29.87	0.96	12	0.22	1319.00	41115.00	47450	20240103	-16.97	27900	20230707	41.22	47450	-16.97	20240103	39200	0.51	20240220	47450	-16.97	20240103	27900	41.22	20230707	1.64	N	195940	500	144 억		2521755	N	N	1789	N	00	N
56	20240221	100823	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39500	-350	5	-0.88	1407670350	35743	24.35	39500	39600	39250	51800	27900	39850	39382.43	8.90	0	-10643	40816	40332	39766	39282	38716	40575	39525	145	11950	500	31080	50	1	28329891	11190	29.95	0.96	12	0.13	1319.00	41115.00	47450	20240103	-16.75	27900	20230707	41.58	47450	-16.75	20240103	39200	0.77	20240220	47450	-16.75	20240103	27900	41.58	20230707	1.64	N	195940	500	144 억		2521755	N	N	1789	N	00	N
57	20240221	090821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39500	-350	5	-0.88	166458400	4218	2.87	39500	39600	39300	51800	27900	39850	39459.00	8.90	0	-2275	40816	40332	39766	39282	38716	40575	39525	145	11950	500	31080	50	1	28329891	11190	29.95	0.96	12	0.01	1319.00	41115.00	47450	20240103	-16.75	27900	20230707	41.58	47450	-16.75	20240103	39200	0.77	20240220	47450	-16.75	20240103	27900	41.58	20230707	1.64	N	195940	500	144 억		2521755	N	N	1789	N	00	N
58	20240220	160815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39850	150	2	0.38	5823381450	146516	123.23	39750	40250	39200	51600	27800	39700	39745.69	8.78	0	7246	41100	40400	40050	39350	39000	40225	39175	145	11900	500	30960	50	1	28329891	11289	30.21	0.97	12	0.52	1319.00	41115.00	47450	20240103	-16.02	27900	20230707	42.83	47450	-16.02	20240103	39200	1.66	20240220	47450	-16.02	20240103	27900	42.83	20230707	1.68	N	195940	500	144 억		2488506	N	N	1789	N	00	N
59	20240220	150817	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39650	-50	5	-0.13	5466880800	137560	115.70	39750	40250	39200	51600	27800	39700	39741.79	8.78	0	11279	41100	40400	40050	39350	39000	40225	39175	145	11900	500	30960	50	1	28329891	11233	30.06	0.96	12	0.49	1319.00	41115.00	47450	20240103	-16.44	27900	20230707	42.11	47450	-16.44	20240103	39200	1.15	20240220	47450	-16.44	20240103	27900	42.11	20230707	1.68	N	195940	500	144 억		2488506	N	N	719	N	00	N
60	20240220	140814	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39650	-50	5	-0.13	4761596050	119744	100.71	39750	40250	39200	51600	27800	39700	39764.80	8.78	0	9854	41100	40400	40050	39350	39000	40225	39175	145	11900	500	30960	50	1	28329891	11233	30.06	0.96	12	0.42	1319.00	41115.00	47450	20240103	-16.44	27900	20230707	42.11	47450	-16.44	20240103	39200	1.15	20240220	47450	-16.44	20240103	27900	42.11	20230707	1.68	N	195940	500	144 억		2488506	N	N	719	N	00	N
61	20240220	130817	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39700	0	3	0.00	4184872700	105210	88.49	39750	40250	39200	51600	27800	39700	39776.38	8.78	0	5129	41100	40400	40050	39350	39000	40225	39175	145	11900	500	30960	50	1	28329891	11247	30.10	0.97	12	0.37	1319.00	41115.00	47450	20240103	-16.33	27900	20230707	42.29	47450	-16.33	20240103	39200	1.28	20240220	47450	-16.33	20240103	27900	42.29	20230707	1.68	N	195940	500	144 억		2488506	N	N	719	N	00	N
62	20240220	120812	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39750	50	2	0.13	3723327050	93580	78.71	39750	40250	39200	51600	27800	39700	39787.64	8.78	0	2492	41100	40400	40050	39350	39000	40225	39175	145	11900	500	30960	50	1	28329891	11261	30.14	0.97	12	0.33	1319.00	41115.00	47450	20240103	-16.23	27900	20230707	42.47	47450	-16.23	20240103	39200	1.40	20240220	47450	-16.23	20240103	27900	42.47	20230707	1.68	N	195940	500	144 억		2488506	N	N	719	N	00	N
63	20240220	110813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39800	100	2	0.25	3014052000	75729	63.69	39750	40250	39200	51600	27800	39700	39800.50	8.78	0	2134	41100	40400	40050	39350	39000	40225	39175	145	11900	500	30960	50	1	28329891	11275	30.17	0.97	12	0.27	1319.00	41115.00	47450	20240103	-16.12	27900	20230707	42.65	47450	-16.12	20240103	39200	1.53	20240220	47450	-16.12	20240103	27900	42.65	20230707	1.68	N	195940	500	144 억		2488506	N	N	719	N	00	N
64	20240220	100805	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40100	400	2	1.01	2070511050	52094	43.81	39750	40250	39200	51600	27800	39700	39745.67	8.78	0	3715	41100	40400	40050	39350	39000	40225	39175	145	11900	500	30960	50	1	28329891	11360	30.40	0.98	12	0.18	1319.00	41115.00	47450	20240103	-15.49	27900	20230707	43.73	47450	-15.49	20240103	39200	2.30	20240220	47450	-15.49	20240103	27900	43.73	20230707	1.68	N	195940	500	144 억		2488506	N	N	719	N	00	N
65	20240220	090821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39600	-100	5	-0.25	155536700	3924	3.30	39750	39850	39550	51600	27800	39700	39637.28	8.78	0	-1640	41100	40400	40050	39350	39000	40225	39175	145	11900	500	30960	50	1	28329891	11219	30.02	0.96	12	0.01	1319.00	41115.00	47450	20240103	-16.54	27900	20230707	41.94	47450	-16.54	20240103	39450	0.38	20240205	47450	-16.54	20240103	27900	41.94	20230707	1.68	N	195940	500	144 억		2488506	N	N	719	N	00	N
66	20240219	160815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39700	-900	5	-2.22	4739944500	118268	101.03	40350	40750	39700	52700	28450	40600	40078.55	8.77	0	-5286	41266	40932	40366	40032	39466	41100	40200	145	12100	500	31660	50	1	28329891	11247	30.10	0.97	12	0.42	1319.00	41115.00	47450	20240103	-16.33	27900	20230707	42.29	47450	-16.33	20240103	39450	0.63	20240205	47450	-16.33	20240103	27900	42.29	20230707	1.61	N	195940	500	144 억		2484836	N	N	719	N	00	N
67	20240219	150820	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39800	-800	5	-1.97	4029051550	100387	85.75	40350	40750	39800	52700	28450	40600	40135.18	8.77	0	-4862	41266	40932	40366	40032	39466	41100	40200	145	12100	500	31660	50	1	28329891	11275	30.17	0.97	12	0.35	1319.00	41115.00	47450	20240103	-16.12	27900	20230707	42.65	47450	-16.12	20240103	39450	0.89	20240205	47450	-16.12	20240103	27900	42.65	20230707	1.61	N	195940	500	144 억		2484836	N	N	355	N	00	N
68	20240219	140820	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39900	-700	5	-1.72	3394939800	84482	72.17	40350	40750	39850	52700	28450	40600	40185.35	8.77	0	-3907	41266	40932	40366	40032	39466	41100	40200	145	12100	500	31660	50	1	28329891	11304	30.25	0.97	12	0.30	1319.00	41115.00	47450	20240103	-15.91	27900	20230707	43.01	47450	-15.91	20240103	39450	1.14	20240205	47450	-15.91	20240103	27900	43.01	20230707	1.61	N	195940	500	144 억		2484836	N	N	355	N	00	N
69	20240219	130819	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40000	-600	5	-1.48	2419664600	60065	51.31	40350	40750	40000	52700	28450	40600	40284.09	8.77	0	-3447	41266	40932	40366	40032	39466	41100	40200	145	12100	500	31660	50	1	28329891	11332	30.33	0.97	12	0.21	1319.00	41115.00	47450	20240103	-15.70	27900	20230707	43.37	47450	-15.70	20240103	39450	1.39	20240205	47450	-15.70	20240103	27900	43.37	20230707	1.61	N	195940	500	144 억		2484836	N	N	355	N	00	N
70	20240219	120817	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40150	-450	5	-1.11	1721473100	42651	36.43	40350	40750	40150	52700	28450	40600	40361.83	8.77	0	5962	41266	40932	40366	40032	39466	41100	40200	145	12100	500	31660	50	1	28329891	11374	30.44	0.98	12	0.15	1319.00	41115.00	47450	20240103	-15.38	27900	20230707	43.91	47450	-15.38	20240103	39450	1.77	20240205	47450	-15.38	20240103	27900	43.91	20230707	1.61	N	195940	500	144 억		2484836	N	N	355	N	00	N
71	20240219	110816	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40200	-400	5	-0.99	1293047450	31999	27.33	40350	40750	40150	52700	28450	40600	40408.98	8.77	0	4984	41266	40932	40366	40032	39466	41100	40200	145	12100	500	31660	50	1	28329891	11389	30.48	0.98	12	0.11	1319.00	41115.00	47450	20240103	-15.28	27900	20230707	44.09	47450	-15.28	20240103	39450	1.90	20240205	47450	-15.28	20240103	27900	44.09	20230707	1.61	N	195940	500	144 억		2484836	N	N	355	N	00	N
72	20240219	100811	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40500	-100	5	-0.25	869951750	21522	18.38	40350	40750	40150	52700	28450	40600	40421.49	8.77	0	4129	41266	40932	40366	40032	39466	41100	40200	145	12100	500	31660	50	1	28329891	11474	30.71	0.99	12	0.08	1319.00	41115.00	47450	20240103	-14.65	27900	20230707	45.16	47450	-14.65	20240103	39450	2.66	20240205	47450	-14.65	20240103	27900	45.16	20230707	1.61	N	195940	500	144 억		2484836	N	N	355	N	00	N
73	20240219	090812	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40450	-150	5	-0.37	142109100	3512	3.00	40350	40750	40350	52700	28450	40600	40463.79	8.77	0	1112	41266	40932	40366	40032	39466	41100	40200	145	12100	500	31660	50	1	28329891	11459	30.67	0.98	12	0.01	1319.00	41115.00	47450	20240103	-14.75	27900	20230707	44.98	47450	-14.75	20240103	39450	2.53	20240205	47450	-14.75	20240103	27900	44.98	20230707	1.61	N	195940	500	144 억		2484836	N	N	355	N	00	N
74	20240216	160808	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40600	550	2	1.37	4699374200	116727	63.81	40050	40700	39800	52000	28050	40050	40259.44	8.78	0	-1738	40883	40466	40183	39766	39483	40325	39625	145	11950	500	31230	50	1	28329891	11502	30.78	0.99	12	0.41	1319.00	41115.00	47450	20240103	-14.44	27900	20230707	45.52	47450	-14.44	20240103	39450	2.92	20240205	47450	-14.44	20240103	27900	45.52	20230707	1.57	N	195940	500	144 억		2486412	N	N	355	N	00	N
75	20240216	150815	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40600	550	2	1.37	4555582200	113183	61.88	40050	40700	39800	52000	28050	40050	40249.72	8.78	0	-1059	40883	40466	40183	39766	39483	40325	39625	145	11950	500	31230	50	1	28329891	11502	30.78	0.99	12	0.40	1319.00	41115.00	47450	20240103	-14.44	27900	20230707	45.52	47450	-14.44	20240103	39450	2.92	20240205	47450	-14.44	20240103	27900	45.52	20230707	1.57	N	195940	500	144 억		2486412	N	N	1085	N	00	N
76	20240216	140817	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40500	450	2	1.12	3671063650	91378	49.95	40050	40550	39800	52000	28050	40050	40174.49	8.78	0	296	40883	40466	40183	39766	39483	40325	39625	145	11950	500	31230	50	1	28329891	11474	30.71	0.99	12	0.32	1319.00	41115.00	47450	20240103	-14.65	27900	20230707	45.16	47450	-14.65	20240103	39450	2.66	20240205	47450	-14.65	20240103	27900	45.16	20230707	1.57	N	195940	500	144 억		2486412	N	N	1085	N	00	N
77	20240216	130809	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40400	350	2	0.87	3159674700	78747	43.05	40050	40550	39800	52000	28050	40050	40124.39	8.78	0	1550	40883	40466	40183	39766	39483	40325	39625	145	11950	500	31230	50	1	28329891	11445	30.63	0.98	12	0.28	1319.00	41115.00	47450	20240103	-14.86	27900	20230707	44.80	47450	-14.86	20240103	39450	2.41	20240205	47450	-14.86	20240103	27900	44.80	20230707	1.57	N	195940	500	144 억		2486412	N	N	1085	N	00	N
78	20240216	120812	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40500	450	2	1.12	2674673050	66760	36.50	40050	40500	39800	52000	28050	40050	40064.01	8.78	0	4476	40883	40466	40183	39766	39483	40325	39625	145	11950	500	31230	50	1	28329891	11474	30.71	0.99	12	0.24	1319.00	41115.00	47450	20240103	-14.65	27900	20230707	45.16	47450	-14.65	20240103	39450	2.66	20240205	47450	-14.65	20240103	27900	45.16	20230707	1.57	N	195940	500	144 억		2486412	N	N	1085	N	00	N
79	20240216	110820	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40200	150	2	0.37	2096596750	52422	28.66	40050	40350	39800	52000	28050	40050	39994.59	8.78	0	318	40883	40466	40183	39766	39483	40325	39625	145	11950	500	31230	50	1	28329891	11389	30.48	0.98	12	0.19	1319.00	41115.00	47450	20240103	-15.28	27900	20230707	44.09	47450	-15.28	20240103	39450	1.90	20240205	47450	-15.28	20240103	27900	44.09	20230707	1.57	N	195940	500	144 억		2486412	N	N	1085	N	00	N
80	20240216	100813	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40200	150	2	0.37	1591612050	39846	21.78	40050	40300	39800	52000	28050	40050	39944.06	8.78	0	-3713	40883	40466	40183	39766	39483	40325	39625	145	11950	500	31230	50	1	28329891	11389	30.48	0.98	12	0.14	1319.00	41115.00	47450	20240103	-15.28	27900	20230707	44.09	47450	-15.28	20240103	39450	1.90	20240205	47450	-15.28	20240103	27900	44.09	20230707	1.57	N	195940	500	144 억		2486412	N	N	1085	N	00	N
81	20240216	090806	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40000	-50	5	-0.12	309480000	7732	4.23	40050	40250	39900	52000	28050	40050	40025.84	8.78	0	-928	40883	40466	40183	39766	39483	40325	39625	145	11950	500	31230	50	1	28329891	11332	30.33	0.97	12	0.03	1319.00	41115.00	47450	20240103	-15.70	27900	20230707	43.37	47450	-15.70	20240103	39450	1.39	20240205	47450	-15.70	20240103	27900	43.37	20230707	1.57	N	195940	500	144 억		2486412	N	N	1085	N	00	N
82	20240215	160805	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40050	-300	5	-0.74	7306074400	182104	130.55	40350	40600	39900	52400	28250	40350	40120.36	8.87	0	-39812	41516	40932	40416	39832	39316	40675	39575	145	12050	500	31470	50	1	28329891	11346	30.36	0.97	12	0.64	1319.00	41115.00	47450	20240103	-15.60	27900	20230707	43.55	47450	-15.60	20240103	39450	1.52	20240205	47450	-15.60	20240103	27900	43.55	20230707	1.55	N	195940	500	144 억		2513683	N	N	1085	N	00	N
83	20240215	150811	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40100	-250	5	-0.62	7009145450	174691	125.24	40350	40600	39900	52400	28250	40350	40123.11	8.87	0	-38545	41516	40932	40416	39832	39316	40675	39575	145	12050	500	31470	50	1	28329891	11360	30.40	0.98	12	0.62	1319.00	41115.00	47450	20240103	-15.49	27900	20230707	43.73	47450	-15.49	20240103	39450	1.65	20240205	47450	-15.49	20240103	27900	43.73	20230707	1.55	N	195940	500	144 억		2513683	N	N	1286	N	00	N
84	20240215	140806	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40250	-100	5	-0.25	5980876950	149106	106.89	40350	40600	39900	52400	28250	40350	40111.58	8.87	0	-26344	41516	40932	40416	39832	39316	40675	39575	145	12050	500	31470	50	1	28329891	11403	30.52	0.98	12	0.53	1319.00	41115.00	47450	20240103	-15.17	27900	20230707	44.27	47450	-15.17	20240103	39450	2.03	20240205	47450	-15.17	20240103	27900	44.27	20230707	1.55	N	195940	500	144 억		2513683	N	N	1286	N	00	N
85	20240215	130751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40000	-350	5	-0.87	4694914750	117047	83.91	40350	40600	39900	52400	28250	40350	40111.36	8.87	0	-19796	41516	40932	40416	39832	39316	40675	39575	145	12050	500	31470	50	1	28329891	11332	30.33	0.97	12	0.41	1319.00	41115.00	47450	20240103	-15.70	27900	20230707	43.37	47450	-15.70	20240103	39450	1.39	20240205	47450	-15.70	20240103	27900	43.37	20230707	1.55	N	195940	500	144 억		2513683	N	N	1286	N	00	N
86	20240215	120806	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40150	-200	5	-0.50	4188749350	104398	74.84	40350	40600	39900	52400	28250	40350	40122.89	8.87	0	-15877	41516	40932	40416	39832	39316	40675	39575	145	12050	500	31470	50	1	28329891	11374	30.44	0.98	12	0.37	1319.00	41115.00	47450	20240103	-15.38	27900	20230707	43.91	47450	-15.38	20240103	39450	1.77	20240205	47450	-15.38	20240103	27900	43.91	20230707	1.55	N	195940	500	144 억		2513683	N	N	1286	N	00	N
87	20240215	110801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40000	-350	5	-0.87	3362654450	83776	60.06	40350	40600	39900	52400	28250	40350	40138.64	8.87	0	-17401	41516	40932	40416	39832	39316	40675	39575	145	12050	500	31470	50	1	28329891	11332	30.33	0.97	12	0.30	1319.00	41115.00	47450	20240103	-15.70	27900	20230707	43.37	47450	-15.70	20240103	39450	1.39	20240205	47450	-15.70	20240103	27900	43.37	20230707	1.55	N	195940	500	144 억		2513683	N	N	1286	N	00	N
88	20240215	100801	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40050	-300	5	-0.74	2333524300	58072	41.63	40350	40600	39900	52400	28250	40350	40183.29	8.87	0	-15019	41516	40932	40416	39832	39316	40675	39575	145	12050	500	31470	50	1	28329891	11346	30.36	0.97	12	0.20	1319.00	41115.00	47450	20240103	-15.60	27900	20230707	43.55	47450	-15.60	20240103	39450	1.52	20240205	47450	-15.60	20240103	27900	43.55	20230707	1.55	N	195940	500	144 억		2513683	N	N	1286	N	00	N
89	20240215	090803	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40050	-300	5	-0.74	592498000	14751	10.58	40350	40500	40000	52400	28250	40350	40166.63	8.87	0	-6705	41516	40932	40416	39832	39316	40675	39575	145	12050	500	31470	50	1	28329891	11346	30.36	0.97	12	0.05	1319.00	41115.00	47450	20240103	-15.60	27900	20230707	43.55	47450	-15.60	20240103	39450	1.52	20240205	47450	-15.60	20240103	27900	43.55	20230707	1.55	N	195940	500	144 억		2513683	N	N	1286	N	00	N
90	20240214	160757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40350	-100	5	-0.25	5607899200	138879	120.18	40700	41000	39900	52500	28350	40450	40379.76	8.93	0	-30575	41350	40900	40350	39900	39350	41125	40125	145	12050	500	31550	50	1	28329891	11431	30.59	0.98	12	0.49	1319.00	41115.00	47450	20240103	-14.96	27900	20230707	44.62	47450	-14.96	20240103	39450	2.28	20240205	47450	-14.96	20240103	27900	44.62	20230707	1.61	N	195940	500	144 억		2530304	N	N	1286	N	00	N
91	20240214	150759	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40400	-50	5	-0.12	5327024750	131923	114.16	40700	41000	39900	52500	28350	40450	40379.80	8.93	0	-29520	41350	40900	40350	39900	39350	41125	40125	145	12050	500	31550	50	1	28329891	11445	30.63	0.98	12	0.47	1319.00	41115.00	47450	20240103	-14.86	27900	20230707	44.80	47450	-14.86	20240103	39450	2.41	20240205	47450	-14.86	20240103	27900	44.80	20230707	1.61	N	195940	500	144 억		2530304	N	N	581	N	00	N
92	20240214	140754	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40650	200	2	0.49	4672336150	115750	100.17	40700	41000	39900	52500	28350	40450	40365.76	8.93	0	-24311	41350	40900	40350	39900	39350	41125	40125	145	12050	500	31550	50	1	28329891	11516	30.82	0.99	12	0.41	1319.00	41115.00	47450	20240103	-14.33	27900	20230707	45.70	47450	-14.33	20240103	39450	3.04	20240205	47450	-14.33	20240103	27900	45.70	20230707	1.61	N	195940	500	144 억		2530304	N	N	581	N	00	N
93	20240214	130757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40400	-50	5	-0.12	4136983850	102562	88.75	40700	41000	39900	52500	28350	40450	40336.42	8.93	0	-25297	41350	40900	40350	39900	39350	41125	40125	145	12050	500	31550	50	1	28329891	11445	30.63	0.98	12	0.36	1319.00	41115.00	47450	20240103	-14.86	27900	20230707	44.80	47450	-14.86	20240103	39450	2.41	20240205	47450	-14.86	20240103	27900	44.80	20230707	1.61	N	195940	500	144 억		2530304	N	N	581	N	00	N
94	20240214	120751	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40100	-350	5	-0.87	3800410400	94220	81.53	40700	41000	39900	52500	28350	40450	40335.50	8.93	0	-26701	41350	40900	40350	39900	39350	41125	40125	145	12050	500	31550	50	1	28329891	11360	30.40	0.98	12	0.33	1319.00	41115.00	47450	20240103	-15.49	27900	20230707	43.73	47450	-15.49	20240103	39450	1.65	20240205	47450	-15.49	20240103	27900	43.73	20230707	1.61	N	195940	500	144 억		2530304	N	N	581	N	00	N
95	20240214	110757	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40200	-250	5	-0.62	3245011600	80370	69.55	40700	41000	39900	52500	28350	40450	40375.91	8.93	0	-23666	41350	40900	40350	39900	39350	41125	40125	145	12050	500	31550	50	1	28329891	11389	30.48	0.98	12	0.28	1319.00	41115.00	47450	20240103	-15.28	27900	20230707	44.09	47450	-15.28	20240103	39450	1.90	20240205	47450	-15.28	20240103	27900	44.09	20230707	1.61	N	195940	500	144 억		2530304	N	N	581	N	00	N
96	20240214	090748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40800	350	2	0.87	793525950	19560	16.93	40700	40800	40350	52500	28350	40450	40568.81	8.93	0	-2061	41350	40900	40350	39900	39350	41125	40125	145	12050	500	31550	50	1	28329891	11559	30.93	0.99	12	0.07	1319.00	41115.00	47450	20240103	-14.01	27900	20230707	46.24	47450	-14.01	20240103	39450	3.42	20240205	47450	-14.01	20240103	27900	46.24	20230707	1.61	N	195940	500	144 억		2530304	N	N	581	N	00	N
97	20240213	160748	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40450	250	2	0.62	4613873300	114418	91.66	40200	40800	39800	52200	28150	40200	40323.89	8.86	0	-9308	40700	40450	40100	39850	39500	40575	39975	145	12000	500	31350	50	1	28329891	11459	30.67	0.98	12	0.40	1319.00	41115.00	47450	20240103	-14.75	27900	20230707	44.98	47450	-14.75	20240103	39450	2.53	20240205	47450	-14.75	20240103	27900	44.98	20230707	1.60	N	195940	500	144 억		2511158	N	N	581	N	00	N
98	20240213	150745	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40700	500	2	1.24	4256891600	105622	84.61	40200	40800	39800	52200	28150	40200	40303.08	8.86	0	-4423	40700	40450	40100	39850	39500	40575	39975	145	12000	500	31350	50	1	28329891	11530	30.86	0.99	12	0.37	1319.00	41115.00	47450	20240103	-14.23	27900	20230707	45.88	47450	-14.23	20240103	39450	3.17	20240205	47450	-14.23	20240103	27900	45.88	20230707	1.60	N	195940	500	144 억		2511158	N	N	174	N	00	N
99	20240213	140754	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40400	200	2	0.50	3146039500	78282	62.71	40200	40650	39800	52200	28150	40200	40188.54	8.86	0	2395	40700	40450	40100	39850	39500	40575	39975	145	12000	500	31350	50	1	28329891	11445	30.63	0.98	12	0.28	1319.00	41115.00	47450	20240103	-14.86	27900	20230707	44.80	47450	-14.86	20240103	39450	2.41	20240205	47450	-14.86	20240103	27900	44.80	20230707	1.60	N	195940	500	144 억		2511158	N	N	174	N	00	N
100	20240213	130744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40050	-150	5	-0.37	2085027800	52022	41.67	40200	40500	39800	52200	28150	40200	40079.73	8.86	0	-5197	40700	40450	40100	39850	39500	40575	39975	145	12000	500	31350	50	1	28329891	11346	30.36	0.97	12	0.18	1319.00	41115.00	47450	20240103	-15.60	27900	20230707	43.55	47450	-15.60	20240103	39450	1.52	20240205	47450	-15.60	20240103	27900	43.55	20230707	1.60	N	195940	500	144 억		2511158	N	N	174	N	00	N
101	20240213	120753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40000	-200	5	-0.50	1760541150	43924	35.19	40200	40500	39800	52200	28150	40200	40081.53	8.86	0	-4501	40700	40450	40100	39850	39500	40575	39975	145	12000	500	31350	50	1	28329891	11332	30.33	0.97	12	0.16	1319.00	41115.00	47450	20240103	-15.70	27900	20230707	43.37	47450	-15.70	20240103	39450	1.39	20240205	47450	-15.70	20240103	27900	43.37	20230707	1.60	N	195940	500	144 억		2511158	N	N	174	N	00	N
102	20240213	110809	55	40.00	KSQ150		제약	N	N	N	Y	40	N	39900	-300	5	-0.75	1307643500	32576	26.10	40200	40500	39900	52200	28150	40200	40141.32	8.86	0	-4845	40700	40450	40100	39850	39500	40575	39975	145	12000	500	31350	50	1	28329891	11304	30.25	0.97	12	0.11	1319.00	41115.00	47450	20240103	-15.91	27900	20230707	43.01	47450	-15.91	20240103	39450	1.14	20240205	47450	-15.91	20240103	27900	43.01	20230707	1.60	N	195940	500	144 억		2511158	N	N	174	N	00	N
103	20240213	100634	55	40.00	KSQ150		제약	N	N	N	Y	40	N	40250	50	2	0.12	656047200	16305	13.06	40200	40500	40100	52200	28150	40200	40235.95	8.86	0	-1193	40700	40450	40100	39850	39500	40575	39975	145	12000	500	31350	50	1	28329891	11403	30.52	0.98	12	0.06	1319.00	41115.00	47450	20240103	-15.17	27900	20230707	44.27	47450	-15.17	20240103	39450	2.03	20240205	47450	-15.17	20240103	27900	44.27	20230707	1.60	N	195940	500	144 억		2511158	N	N	174	N	00	N