KissMeData/087010/price/prices-20250201.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	20250228	160738	57	100.00	KSQ150		제약	N	N	N	N		N	87900	-2100	5	-2.33	23936058100	267732	159.22	88100	91000	87900	117000	63000	90000	89405.66	6.33	0	-11102	93133	91566	90733	89166	88333	91150	88750	116	27000	500	63000	100	1	23297350	20478	-120.74	51.92	12	1.15	-728.00	1693.00	132000	20241118	-33.41	20448	20240227	329.87	108300	-18.84	20250207	85000	3.41	20250225	132000	-33.41	20241118	21750	304.14	20240417	0.30	N	087010	500	116 억		1474603	N	N	1506	N	00	N
3	20250228	150742	57	100.00	KSQ150		제약	N	N	N	N		N	88600	-1400	5	-1.56	21592886600	241148	143.41	88100	91000	88100	117000	63000	90000	89541.95	6.33	0	-3643	93133	91566	90733	89166	88333	91150	88750	116	27000	500	63000	100	1	23297350	20641	-121.70	52.33	12	1.04	-728.00	1693.00	132000	20241118	-32.88	20448	20240227	333.29	108300	-18.19	20250207	85000	4.24	20250225	132000	-32.88	20241118	21750	307.36	20240417	0.30	N	087010	500	116 억		1474603	N	N	1078	N	00	N
4	20250228	140743	57	100.00	KSQ150		제약	N	N	N	N		N	89300	-700	5	-0.78	17280597400	192601	114.54	88100	91000	88100	117000	63000	90000	89722.19	6.33	0	-2452	93133	91566	90733	89166	88333	91150	88750	116	27000	500	63000	100	1	23297350	20805	-122.66	52.75	12	0.83	-728.00	1693.00	132000	20241118	-32.35	20448	20240227	336.72	108300	-17.54	20250207	85000	5.06	20250225	132000	-32.35	20241118	21750	310.57	20240417	0.30	N	087010	500	116 억		1474603	N	N	1078	N	00	N
5	20250228	130739	57	100.00	KSQ150		제약	N	N	N	N		N	89900	-100	5	-0.11	14096006000	157288	93.54	88100	90900	88100	117000	63000	90000	89618.95	6.33	0	-4861	93133	91566	90733	89166	88333	91150	88750	116	27000	500	63000	100	1	23297350	20944	-123.49	53.10	12	0.68	-728.00	1693.00	132000	20241118	-31.89	20448	20240227	339.65	108300	-16.99	20250207	85000	5.76	20250225	132000	-31.89	20241118	21750	313.33	20240417	0.30	N	087010	500	116 억		1474603	N	N	1078	N	00	N
6	20250228	120736	57	100.00	KSQ150		제약	N	N	N	N		N	90100	100	2	0.11	11814536600	131981	78.49	88100	90900	88100	117000	63000	90000	89516.76	6.33	0	-9791	93133	91566	90733	89166	88333	91150	88750	116	27000	500	63000	100	1	23297350	20991	-123.76	53.22	12	0.57	-728.00	1693.00	132000	20241118	-31.74	20448	20240227	340.63	108300	-16.81	20250207	85000	6.00	20250225	132000	-31.74	20241118	21750	314.25	20240417	0.30	N	087010	500	116 억		1474603	N	N	1078	N	00	N
7	20250228	110737	57	100.00	KSQ150		제약	N	N	N	N		N	89200	-800	5	-0.89	9222742200	103132	61.33	88100	90900	88100	117000	63000	90000	89426.29	6.33	0	-12948	93133	91566	90733	89166	88333	91150	88750	116	27000	500	63000	100	1	23297350	20781	-122.53	52.69	12	0.44	-728.00	1693.00	132000	20241118	-32.42	20448	20240227	336.23	108300	-17.64	20250207	85000	4.94	20250225	132000	-32.42	20241118	21750	310.11	20240417	0.30	N	087010	500	116 억		1474603	N	N	1078	N	00	N
8	20250228	100735	57	100.00	KSQ150		제약	N	N	N	N		N	89200	-800	5	-0.89	6737086800	75174	44.71	88100	90900	88100	117000	63000	90000	89619.64	6.33	0	-11468	93133	91566	90733	89166	88333	91150	88750	116	27000	500	63000	100	1	23297350	20781	-122.53	52.69	12	0.32	-728.00	1693.00	132000	20241118	-32.42	20448	20240227	336.23	108300	-17.64	20250207	85000	4.94	20250225	132000	-32.42	20241118	21750	310.11	20240417	0.30	N	087010	500	116 억		1474603	N	N	1078	N	00	N
9	20250228	090738	57	100.00	KSQ150		제약	N	N	N	N		N	90200	200	2	0.22	1753228600	19522	11.61	88100	90900	88100	117000	63000	90000	89807.31	6.33	0	-131	93133	91566	90733	89166	88333	91150	88750	116	27000	500	63000	100	1	23297350	21014	-123.90	53.28	12	0.08	-728.00	1693.00	132000	20241118	-31.67	20448	20240227	341.12	108300	-16.71	20250207	85000	6.12	20250225	132000	-31.67	20241118	21750	314.71	20240417	0.30	N	087010	500	116 억		1474603	N	N	1078	N	00	N
10	20250227	160731	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-2300	5	-2.49	15076414900	166340	50.24	92300	92300	89900	119900	64700	92300	90636.39	6.34	0	-1981	99366	95832	91166	87632	82966	97600	89400	116	27600	500	64610	100	1	23297350	20968	-123.63	53.16	12	0.71	-728.00	1693.00	132000	20241118	-31.82	20448	20240227	340.14	108300	-16.90	20250207	85000	5.88	20250225	132000	-31.82	20241118	21100	326.54	20240227	0.29	N	087010	500	116 억		1476781	N	N	1071	N	00	N
11	20250227	150731	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-2300	5	-2.49	14350424600	158271	47.80	92300	92300	89900	119900	64700	92300	90669.72	6.34	0	-3436	99366	95832	91166	87632	82966	97600	89400	116	27600	500	64610	100	1	23297350	20968	-123.63	53.16	12	0.68	-728.00	1693.00	132000	20241118	-31.82	20448	20240227	340.14	108300	-16.90	20250207	85000	5.88	20250225	132000	-31.82	20241118	21100	326.54	20240227	0.29	N	087010	500	116 억		1476781	N	N	560	N	00	N
12	20250227	140733	57	100.00	KSQ150		제약	N	N	N	N		N	90300	-2000	5	-2.17	12782231300	140876	42.55	92300	92300	89900	119900	64700	92300	90733.66	6.34	0	-6928	99366	95832	91166	87632	82966	97600	89400	116	27600	500	64610	100	1	23297350	21038	-124.04	53.34	12	0.60	-728.00	1693.00	132000	20241118	-31.59	20448	20240227	341.61	108300	-16.62	20250207	85000	6.24	20250225	132000	-31.59	20241118	21100	327.96	20240227	0.29	N	087010	500	116 억		1476781	N	N	560	N	00	N
13	20250227	130731	57	100.00	KSQ150		제약	N	N	N	N		N	90300	-2000	5	-2.17	11453053600	126120	38.09	92300	92300	90000	119900	64700	92300	90810.49	6.34	0	-4913	99366	95832	91166	87632	82966	97600	89400	116	27600	500	64610	100	1	23297350	21038	-124.04	53.34	12	0.54	-728.00	1693.00	132000	20241118	-31.59	20448	20240227	341.61	108300	-16.62	20250207	85000	6.24	20250225	132000	-31.59	20241118	21100	327.96	20240227	0.29	N	087010	500	116 억		1476781	N	N	560	N	00	N
14	20250227	120729	57	100.00	KSQ150		제약	N	N	N	N		N	90100	-2200	5	-2.38	10537911000	115978	35.03	92300	92300	90000	119900	64700	92300	90861.01	6.34	0	-5234	99366	95832	91166	87632	82966	97600	89400	116	27600	500	64610	100	1	23297350	20991	-123.76	53.22	12	0.50	-728.00	1693.00	132000	20241118	-31.74	20448	20240227	340.63	108300	-16.81	20250207	85000	6.00	20250225	132000	-31.74	20241118	21100	327.01	20240227	0.29	N	087010	500	116 억		1476781	N	N	560	N	00	N
15	20250227	110735	57	100.00	KSQ150		제약	N	N	N	N		N	90300	-2000	5	-2.17	8953262500	98397	29.72	92300	92300	90200	119900	64700	92300	90990.91	6.34	0	-3080	99366	95832	91166	87632	82966	97600	89400	116	27600	500	64610	100	1	23297350	21038	-124.04	53.34	12	0.42	-728.00	1693.00	132000	20241118	-31.59	20448	20240227	341.61	108300	-16.62	20250207	85000	6.24	20250225	132000	-31.59	20241118	21100	327.96	20240227	0.29	N	087010	500	116 억		1476781	N	N	560	N	00	N
16	20250227	100755	57	100.00	KSQ150		제약	N	N	N	N		N	90300	-2000	5	-2.17	6181741100	67857	20.49	92300	92300	90200	119900	64700	92300	91099.13	6.34	0	-4104	99366	95832	91166	87632	82966	97600	89400	116	27600	500	64610	100	1	23297350	21038	-124.04	53.34	12	0.29	-728.00	1693.00	132000	20241118	-31.59	20448	20240227	341.61	108300	-16.62	20250207	85000	6.24	20250225	132000	-31.59	20241118	21100	327.96	20240227	0.29	N	087010	500	116 억		1476781	N	N	560	N	00	N
17	20250227	090757	57	100.00	KSQ150		제약	N	N	N	N		N	91400	-900	5	-0.98	1012909000	11055	3.34	92300	92300	90800	119900	64700	92300	91623.11	6.34	0	846	99366	95832	91166	87632	82966	97600	89400	116	27600	500	64610	100	1	23297350	21294	-125.55	53.99	12	0.05	-728.00	1693.00	132000	20241118	-30.76	20448	20240227	346.99	108300	-15.60	20250207	85000	7.53	20250225	132000	-30.76	20241118	21100	333.18	20240227	0.29	N	087010	500	116 억		1476781	N	N	560	N	00	N
18	20250226	160731	57	100.00	KSQ150		제약	N	N	N	N		N	92300	3000	2	3.36	29780851800	328834	107.38	88200	94700	86500	116000	62600	89300	90563.38	6.37	0	-9667	92833	91066	88033	86266	83233	91950	87150	116	26700	500	62510	100	1	23297350	21503	-126.79	54.52	12	1.41	-728.00	1693.00	132000	20241118	-30.08	20448	20240227	351.39	108300	-14.77	20250207	85000	8.59	20250225	132000	-30.08	20241118	21100	337.44	20240227	0.29	N	087010	500	116 억		1485095	N	N	560	N	00	N
19	20250226	150733	57	100.00	KSQ150		제약	N	N	N	N		N	92300	3000	2	3.36	28425967400	314153	102.59	88200	94700	86500	116000	62600	89300	90484.62	6.37	0	-11641	92833	91066	88033	86266	83233	91950	87150	116	26700	500	62510	100	1	23297350	21503	-126.79	54.52	12	1.35	-728.00	1693.00	132000	20241118	-30.08	20448	20240227	351.39	108300	-14.77	20250207	85000	8.59	20250225	132000	-30.08	20241118	21100	337.44	20240227	0.29	N	087010	500	116 억		1485095	N	N	81	N	00	N
20	20250226	140733	57	100.00	KSQ150		제약	N	N	N	N		N	94000	4700	2	5.26	17515416500	197128	64.37	88200	94300	86500	116000	62600	89300	88852.92	6.37	0	-19593	92833	91066	88033	86266	83233	91950	87150	116	26700	500	62510	100	1	23297350	21900	-129.12	55.52	12	0.85	-728.00	1693.00	132000	20241118	-28.79	20448	20240227	359.70	108300	-13.20	20250207	85000	10.59	20250225	132000	-28.79	20241118	21100	345.50	20240227	0.29	N	087010	500	116 억		1485095	N	N	81	N	00	N
21	20250226	130731	57	100.00	KSQ150		제약	N	N	N	N		N	88100	-1200	5	-1.34	10523204300	120216	39.26	88200	88700	86500	116000	62600	89300	87535.22	6.37	0	-11613	92833	91066	88033	86266	83233	91950	87150	116	26700	500	62510	100	1	23297350	20525	-121.02	52.04	12	0.52	-728.00	1693.00	132000	20241118	-33.26	20448	20240227	330.85	108300	-18.65	20250207	85000	3.65	20250225	132000	-33.26	20241118	21100	317.54	20240227	0.29	N	087010	500	116 억		1485095	N	N	81	N	00	N
22	20250226	120731	57	100.00	KSQ150		제약	N	N	N	N		N	87600	-1700	5	-1.90	9476332600	108263	35.35	88200	88700	86500	116000	62600	89300	87530.01	6.37	0	-12323	92833	91066	88033	86266	83233	91950	87150	116	26700	500	62510	100	1	23297350	20408	-120.33	51.74	12	0.46	-728.00	1693.00	132000	20241118	-33.64	20448	20240227	328.40	108300	-19.11	20250207	85000	3.06	20250225	132000	-33.64	20241118	21100	315.17	20240227	0.29	N	087010	500	116 억		1485095	N	N	81	N	00	N
23	20250226	110731	57	100.00	KSQ150		제약	N	N	N	N		N	87900	-1400	5	-1.57	8493508600	97041	31.69	88200	88700	86500	116000	62600	89300	87524.22	6.37	0	-11241	92833	91066	88033	86266	83233	91950	87150	116	26700	500	62510	100	1	23297350	20478	-120.74	51.92	12	0.42	-728.00	1693.00	132000	20241118	-33.41	20448	20240227	329.87	108300	-18.84	20250207	85000	3.41	20250225	132000	-33.41	20241118	21100	316.59	20240227	0.29	N	087010	500	116 억		1485095	N	N	81	N	00	N
24	20250226	100729	57	100.00	KSQ150		제약	N	N	N	N		N	87500	-1800	5	-2.02	7101811700	81206	26.52	88200	88700	86500	116000	62600	89300	87453.36	6.37	0	-11110	92833	91066	88033	86266	83233	91950	87150	116	26700	500	62510	100	1	23297350	20385	-120.19	51.68	12	0.35	-728.00	1693.00	132000	20241118	-33.71	20448	20240227	327.91	108300	-19.21	20250207	85000	2.94	20250225	132000	-33.71	20241118	21100	314.69	20240227	0.29	N	087010	500	116 억		1485095	N	N	81	N	00	N
25	20250226	090736	57	100.00	KSQ150		제약	N	N	N	N		N	87300	-2000	5	-2.24	1905225100	21668	7.08	88200	88700	87200	116000	62600	89300	87925.52	6.37	0	-5221	92833	91066	88033	86266	83233	91950	87150	116	26700	500	62510	100	1	23297350	20339	-119.92	51.57	12	0.09	-728.00	1693.00	132000	20241118	-33.86	20448	20240227	326.94	108300	-19.39	20250207	85000	2.71	20250225	132000	-33.86	20241118	21100	313.74	20240227	0.29	N	087010	500	116 억		1485095	N	N	81	N	00	N
26	20250225	160726	57	100.00	KSQ150		제약	N	N	N	N		N	89300	1300	2	1.48	26513306400	301647	79.55	86600	89800	85000	114400	61600	88000	87894.68	6.28	0	21800	93866	90932	89466	86532	85066	90200	85800	116	26400	500	61600	100	1	23297350	20805	-122.66	52.75	12	1.29	-728.00	1693.00	132000	20241118	-32.35	20448	20240227	336.72	108300	-17.54	20250207	85000	5.06	20250225	132000	-32.35	20241118	21100	323.22	20240227	0.30	N	087010	500	116 억		1463878	N	N	81	N	00	N
27	20250225	150727	57	100.00	KSQ150		제약	N	N	N	N		N	89100	1100	2	1.25	25332737100	288410	76.06	86600	89800	85000	114400	61600	88000	87835.71	6.28	0	19959	93866	90932	89466	86532	85066	90200	85800	116	26400	500	61600	100	1	23297350	20758	-122.39	52.63	12	1.24	-728.00	1693.00	132000	20241118	-32.50	20448	20240227	335.74	108300	-17.73	20250207	85000	4.82	20250225	132000	-32.50	20241118	21100	322.27	20240227	0.30	N	087010	500	116 억		1463878	N	N	748	N	00	N
28	20250225	140725	57	100.00	KSQ150		제약	N	N	N	N		N	89300	1300	2	1.48	23341489300	266034	70.16	86600	89800	85000	114400	61600	88000	87738.51	6.28	0	13384	93866	90932	89466	86532	85066	90200	85800	116	26400	500	61600	100	1	23297350	20805	-122.66	52.75	12	1.14	-728.00	1693.00	132000	20241118	-32.35	20448	20240227	336.72	108300	-17.54	20250207	85000	5.06	20250225	132000	-32.35	20241118	21100	323.22	20240227	0.30	N	087010	500	116 억		1463878	N	N	748	N	00	N
29	20250225	130729	57	100.00	KSQ150		제약	N	N	N	N		N	88500	500	2	0.57	20895594300	238569	62.91	86600	89400	85000	114400	61600	88000	87586.79	6.28	0	7212	93866	90932	89466	86532	85066	90200	85800	116	26400	500	61600	100	1	23297350	20618	-121.57	52.27	12	1.02	-728.00	1693.00	132000	20241118	-32.95	20448	20240227	332.81	108300	-18.28	20250207	85000	4.12	20250225	132000	-32.95	20241118	21100	319.43	20240227	0.30	N	087010	500	116 억		1463878	N	N	748	N	00	N
30	20250225	120724	57	100.00	KSQ150		제약	N	N	N	N		N	88500	500	2	0.57	19636786100	224381	59.17	86600	89400	85000	114400	61600	88000	87514.84	6.28	0	3232	93866	90932	89466	86532	85066	90200	85800	116	26400	500	61600	100	1	23297350	20618	-121.57	52.27	12	0.96	-728.00	1693.00	132000	20241118	-32.95	20448	20240227	332.81	108300	-18.28	20250207	85000	4.12	20250225	132000	-32.95	20241118	21100	319.43	20240227	0.30	N	087010	500	116 억		1463878	N	N	748	N	00	N
31	20250225	110726	57	100.00	KSQ150		제약	N	N	N	N		N	89100	1100	2	1.25	18008587000	206052	54.34	86600	89400	85000	114400	61600	88000	87397.55	6.28	0	1908	93866	90932	89466	86532	85066	90200	85800	116	26400	500	61600	100	1	23297350	20758	-122.39	52.63	12	0.88	-728.00	1693.00	132000	20241118	-32.50	20448	20240227	335.74	108300	-17.73	20250207	85000	4.82	20250225	132000	-32.50	20241118	21100	322.27	20240227	0.30	N	087010	500	116 억		1463878	N	N	748	N	00	N
32	20250225	100724	57	100.00	KSQ150		제약	N	N	N	N		N	88700	700	2	0.80	14379318600	165261	43.58	86600	89000	85000	114400	61600	88000	87008.29	6.28	0	11573	93866	90932	89466	86532	85066	90200	85800	116	26400	500	61600	100	1	23297350	20665	-121.84	52.39	12	0.71	-728.00	1693.00	132000	20241118	-32.80	20448	20240227	333.78	108300	-18.10	20250207	85000	4.35	20250225	132000	-32.80	20241118	21100	320.38	20240227	0.30	N	087010	500	116 억		1463878	N	N	748	N	00	N
33	20250225	090730	57	100.00	KSQ150		제약	N	N	N	N		N	85200	-2800	5	-3.18	4844231800	56420	14.88	86600	87100	85000	114400	61600	88000	85850.93	6.28	0	1089	93866	90932	89466	86532	85066	90200	85800	116	26400	500	61600	100	1	23297350	19849	-117.03	50.32	12	0.24	-728.00	1693.00	132000	20241118	-35.45	20448	20240227	316.67	108300	-21.33	20250207	85000	0.24	20250225	132000	-35.45	20241118	21100	303.79	20240227	0.30	N	087010	500	116 억		1463878	N	N	748	N	00	N
34	20250224	160721	57	100.00	KSQ150		제약	N	N	N	N		N	88000	-4400	5	-4.76	33447776300	373446	186.61	92300	92400	88000	120100	64700	92400	89571.50	6.40	0	-30152	94133	93266	92733	91866	91333	93100	91700	116	27700	500	64680	100	1	23297350	20502	-120.88	51.98	12	1.60	-728.00	1693.00	132000	20241118	-33.33	20448	20240227	330.36	108300	-18.74	20250207	88000	0.00	20250224	132000	-33.33	20241118	21100	317.06	20240227	0.33	N	087010	500	116 억		1490634	N	N	748	N	00	N
35	20250224	150720	57	100.00	KSQ150		제약	N	N	N	N		N	89000	-3400	5	-3.68	28332274700	315552	157.68	92300	92400	88400	120100	64700	92400	89786.20	6.40	0	-39445	94133	93266	92733	91866	91333	93100	91700	116	27700	500	64680	100	1	23297350	20735	-122.25	52.57	12	1.35	-728.00	1693.00	132000	20241118	-32.58	20448	20240227	335.25	108300	-17.82	20250207	88400	0.68	20250224	132000	-32.58	20241118	21100	321.80	20240227	0.33	N	087010	500	116 억		1490634	N	N	295	N	00	N
36	20250224	140719	57	100.00	KSQ150		제약	N	N	N	N		N	89700	-2700	5	-2.92	19445359300	215749	107.81	92300	92400	89600	120100	64700	92400	90129.30	6.40	0	-28630	94133	93266	92733	91866	91333	93100	91700	116	27700	500	64680	100	1	23297350	20898	-123.21	52.98	12	0.93	-728.00	1693.00	132000	20241118	-32.05	20448	20240227	338.67	108300	-17.17	20250207	88400	1.47	20250115	132000	-32.05	20241118	21100	325.12	20240227	0.33	N	087010	500	116 억		1490634	N	N	295	N	00	N
37	20250224	130721	57	100.00	KSQ150		제약	N	N	N	N		N	89900	-2500	5	-2.71	17730458900	196642	98.26	92300	92400	89600	120100	64700	92400	90165.92	6.40	0	-23702	94133	93266	92733	91866	91333	93100	91700	116	27700	500	64680	100	1	23297350	20944	-123.49	53.10	12	0.84	-728.00	1693.00	132000	20241118	-31.89	20448	20240227	339.65	108300	-16.99	20250207	88400	1.70	20250115	132000	-31.89	20241118	21100	326.07	20240227	0.33	N	087010	500	116 억		1490634	N	N	295	N	00	N
38	20250224	120718	57	100.00	KSQ150		제약	N	N	N	N		N	89800	-2600	5	-2.81	16576744000	183794	91.84	92300	92400	89600	120100	64700	92400	90191.70	6.40	0	-20992	94133	93266	92733	91866	91333	93100	91700	116	27700	500	64680	100	1	23297350	20921	-123.35	53.04	12	0.79	-728.00	1693.00	132000	20241118	-31.97	20448	20240227	339.16	108300	-17.08	20250207	88400	1.58	20250115	132000	-31.97	20241118	21100	325.59	20240227	0.33	N	087010	500	116 억		1490634	N	N	295	N	00	N
39	20250224	110716	57	100.00	KSQ150		제약	N	N	N	N		N	89700	-2700	5	-2.92	15018109800	166453	83.18	92300	92400	89600	120100	64700	92400	90224.03	6.40	0	-18507	94133	93266	92733	91866	91333	93100	91700	116	27700	500	64680	100	1	23297350	20898	-123.21	52.98	12	0.71	-728.00	1693.00	132000	20241118	-32.05	20448	20240227	338.67	108300	-17.17	20250207	88400	1.47	20250115	132000	-32.05	20241118	21100	325.12	20240227	0.33	N	087010	500	116 억		1490634	N	N	295	N	00	N
40	20250224	100717	57	100.00	KSQ150		제약	N	N	N	N		N	89900	-2500	5	-2.71	11779090800	130410	65.17	92300	92400	89600	120100	64700	92400	90323.16	6.40	0	-18150	94133	93266	92733	91866	91333	93100	91700	116	27700	500	64680	100	1	23297350	20944	-123.49	53.10	12	0.56	-728.00	1693.00	132000	20241118	-31.89	20448	20240227	339.65	108300	-16.99	20250207	88400	1.70	20250115	132000	-31.89	20241118	21100	326.07	20240227	0.33	N	087010	500	116 억		1490634	N	N	295	N	00	N
41	20250224	090722	57	100.00	KSQ150		제약	N	N	N	N		N	90500	-1900	5	-2.06	2322787900	25431	12.71	92300	92400	90500	120100	64700	92400	91335.91	6.40	0	-7008	94133	93266	92733	91866	91333	93100	91700	116	27700	500	64680	100	1	23297350	21084	-124.31	53.46	12	0.11	-728.00	1693.00	132000	20241118	-31.44	20448	20240227	342.59	108300	-16.44	20250207	88400	2.38	20250115	132000	-31.44	20241118	21100	328.91	20240227	0.33	N	087010	500	116 억		1490634	N	N	295	N	00	N
42	20250221	160715	57	100.00	KSQ150		제약	N	N	N	N		N	92400	0	3	0.00	18422110900	198563	74.47	92400	93600	92200	120100	64700	92400	92778.28	6.47	0	-19898	96533	94466	93333	91266	90133	93900	90700	116	27700	500	64680	100	1	23297350	21527	-126.92	54.58	12	0.85	-728.00	1693.00	132000	20241118	-30.00	20448	20240227	351.88	108300	-14.68	20250207	88400	4.52	20250115	132000	-30.00	20241118	21100	337.91	20240227	0.42	N	087010	500	116 억		1507227	N	N	295	N	00	N
43	20250221	150718	57	100.00	KSQ150		제약	N	N	N	N		N	92600	200	2	0.22	16910003900	182214	68.34	92400	93600	92200	120100	64700	92400	92803.37	6.47	0	-14937	96533	94466	93333	91266	90133	93900	90700	116	27700	500	64680	100	1	23297350	21573	-127.20	54.70	12	0.78	-728.00	1693.00	132000	20241118	-29.85	20448	20240227	352.86	108300	-14.50	20250207	88400	4.75	20250115	132000	-29.85	20241118	21100	338.86	20240227	0.42	N	087010	500	116 억		1507227	N	N	487	N	00	N
44	20250221	140718	57	100.00	KSQ150		제약	N	N	N	N		N	92500	100	2	0.11	15261118300	164403	61.66	92400	93600	92200	120100	64700	92400	92827.94	6.47	0	-13902	96533	94466	93333	91266	90133	93900	90700	116	27700	500	64680	100	1	23297350	21550	-127.06	54.64	12	0.71	-728.00	1693.00	132000	20241118	-29.92	20448	20240227	352.37	108300	-14.59	20250207	88400	4.64	20250115	132000	-29.92	20241118	21100	338.39	20240227	0.42	N	087010	500	116 억		1507227	N	N	487	N	00	N
45	20250221	130716	57	100.00	KSQ150		제약	N	N	N	N		N	93500	1100	2	1.19	12441213000	134026	50.26	92400	93600	92200	120100	64700	92400	92827.41	6.47	0	-3799	96533	94466	93333	91266	90133	93900	90700	116	27700	500	64680	100	1	23297350	21783	-128.43	55.23	12	0.58	-728.00	1693.00	132000	20241118	-29.17	20448	20240227	357.26	108300	-13.67	20250207	88400	5.77	20250115	132000	-29.17	20241118	21100	343.13	20240227	0.42	N	087010	500	116 억		1507227	N	N	487	N	00	N
46	20250221	120718	57	100.00	KSQ150		제약	N	N	N	N		N	93000	600	2	0.65	10529872700	113495	42.57	92400	93400	92200	120100	64700	92400	92778.87	6.47	0	-9705	96533	94466	93333	91266	90133	93900	90700	116	27700	500	64680	100	1	23297350	21667	-127.75	54.93	12	0.49	-728.00	1693.00	132000	20241118	-29.55	20448	20240227	354.81	108300	-14.13	20250207	88400	5.20	20250115	132000	-29.55	20241118	21100	340.76	20240227	0.42	N	087010	500	116 억		1507227	N	N	487	N	00	N
47	20250221	110714	57	100.00	KSQ150		제약	N	N	N	N		N	92900	500	2	0.54	9006710400	97094	36.41	92400	93400	92200	120100	64700	92400	92763.43	6.47	0	-3732	96533	94466	93333	91266	90133	93900	90700	116	27700	500	64680	100	1	23297350	21643	-127.61	54.87	12	0.42	-728.00	1693.00	132000	20241118	-29.62	20448	20240227	354.32	108300	-14.22	20250207	88400	5.09	20250115	132000	-29.62	20241118	21100	340.28	20240227	0.42	N	087010	500	116 억		1507227	N	N	487	N	00	N
48	20250221	100716	57	100.00	KSQ150		제약	N	N	N	N		N	92700	300	2	0.32	5635026100	60783	22.80	92400	93400	92200	120100	64700	92400	92708.14	6.47	0	-4900	96533	94466	93333	91266	90133	93900	90700	116	27700	500	64680	100	1	23297350	21597	-127.34	54.75	12	0.26	-728.00	1693.00	132000	20241118	-29.77	20448	20240227	353.35	108300	-14.40	20250207	88400	4.86	20250115	132000	-29.77	20241118	21100	339.34	20240227	0.42	N	087010	500	116 억		1507227	N	N	487	N	00	N
49	20250221	090717	57	100.00	KSQ150		제약	N	N	N	N		N	92400	0	3	0.00	1177635400	12727	4.77	92400	93000	92200	120100	64700	92400	92532.26	6.47	0	-635	96533	94466	93333	91266	90133	93900	90700	116	27700	500	64680	100	1	23297350	21527	-126.92	54.58	12	0.05	-728.00	1693.00	132000	20241118	-30.00	20448	20240227	351.88	108300	-14.68	20250207	88400	4.52	20250115	132000	-30.00	20241118	21100	337.91	20240227	0.42	N	087010	500	116 억		1507227	N	N	487	N	00	N
50	20250220	160712	57	100.00	KSQ150		제약	N	N	N	N		N	92400	-3500	5	-3.65	24757871200	264313	64.96	94500	95400	92200	124600	67200	95900	93669.84	6.67	0	-51978	102766	99332	96066	92632	89366	101050	94350	116	28700	500	67130	100	1	23297350	21527	-126.92	54.58	12	1.13	-728.00	1693.00	132000	20241118	-30.00	20448	20240227	351.88	108300	-14.68	20250207	88400	4.52	20250115	132000	-30.00	20241118	21100	337.91	20240227	0.43	N	087010	500	116 억		1553040	N	N	485	N	00	N
51	20250220	150714	57	100.00	KSQ150		제약	N	N	N	N		N	92400	-3500	5	-3.65	23387638900	249473	61.31	94500	95400	92300	124600	67200	95900	93747.74	6.67	0	-49542	102766	99332	96066	92632	89366	101050	94350	116	28700	500	67130	100	1	23297350	21527	-126.92	54.58	12	1.07	-728.00	1693.00	132000	20241118	-30.00	20448	20240227	351.88	108300	-14.68	20250207	88400	4.52	20250115	132000	-30.00	20241118	21100	337.91	20240227	0.43	N	087010	500	116 억		1553040	N	N	1561	N	00	N
52	20250220	140715	57	100.00	KSQ150		제약	N	N	N	N		N	93600	-2300	5	-2.40	17613991200	187243	46.02	94500	95400	93400	124600	67200	95900	94069.73	6.67	0	-35953	102766	99332	96066	92632	89366	101050	94350	116	28700	500	67130	100	1	23297350	21806	-128.57	55.29	12	0.80	-728.00	1693.00	132000	20241118	-29.09	20448	20240227	357.75	108300	-13.57	20250207	88400	5.88	20250115	132000	-29.09	20241118	21100	343.60	20240227	0.43	N	087010	500	116 억		1553040	N	N	1561	N	00	N
53	20250220	130712	57	100.00	KSQ150		제약	N	N	N	N		N	93700	-2200	5	-2.29	15687510900	166643	40.96	94500	95400	93500	124600	67200	95900	94137.89	6.67	0	-27508	102766	99332	96066	92632	89366	101050	94350	116	28700	500	67130	100	1	23297350	21830	-128.71	55.35	12	0.72	-728.00	1693.00	132000	20241118	-29.02	20448	20240227	358.24	108300	-13.48	20250207	88400	6.00	20250115	132000	-29.02	20241118	21100	344.08	20240227	0.43	N	087010	500	116 억		1553040	N	N	1561	N	00	N
54	20250220	120713	57	100.00	KSQ150		제약	N	N	N	N		N	93900	-2000	5	-2.09	13711394800	145558	35.77	94500	95400	93500	124600	67200	95900	94198.24	6.67	0	-22854	102766	99332	96066	92632	89366	101050	94350	116	28700	500	67130	100	1	23297350	21876	-128.98	55.46	12	0.62	-728.00	1693.00	132000	20241118	-28.86	20448	20240227	359.21	108300	-13.30	20250207	88400	6.22	20250115	132000	-28.86	20241118	21100	345.02	20240227	0.43	N	087010	500	116 억		1553040	N	N	1561	N	00	N
55	20250220	110713	57	100.00	KSQ150		제약	N	N	N	N		N	94300	-1600	5	-1.67	11099744400	117709	28.93	94500	95400	93500	124600	67200	95900	94297.49	6.67	0	-20663	102766	99332	96066	92632	89366	101050	94350	116	28700	500	67130	100	1	23297350	21969	-129.53	55.70	12	0.51	-728.00	1693.00	132000	20241118	-28.56	20448	20240227	361.17	108300	-12.93	20250207	88400	6.67	20250115	132000	-28.56	20241118	21100	346.92	20240227	0.43	N	087010	500	116 억		1553040	N	N	1561	N	00	N
56	20250220	100712	57	100.00	KSQ150		제약	N	N	N	N		N	93600	-2300	5	-2.40	8751611500	92860	22.82	94500	95400	93500	124600	67200	95900	94244.31	6.67	0	-21372	102766	99332	96066	92632	89366	101050	94350	116	28700	500	67130	100	1	23297350	21806	-128.57	55.29	12	0.40	-728.00	1693.00	132000	20241118	-29.09	20448	20240227	357.75	108300	-13.57	20250207	88400	5.88	20250115	132000	-29.09	20241118	21100	343.60	20240227	0.43	N	087010	500	116 억		1553040	N	N	1561	N	00	N
57	20250220	090716	57	100.00	KSQ150		제약	N	N	N	N		N	94900	-1000	5	-1.04	1912132800	20254	4.98	94500	95400	93700	124600	67200	95900	94403.90	6.67	0	-7370	102766	99332	96066	92632	89366	101050	94350	116	28700	500	67130	100	1	23297350	22109	-130.36	56.05	12	0.09	-728.00	1693.00	132000	20241118	-28.11	20448	20240227	364.10	108300	-12.37	20250207	88400	7.35	20250115	132000	-28.11	20241118	21100	349.76	20240227	0.43	N	087010	500	116 억		1553040	N	N	1561	N	00	N
58	20250219	160711	57	100.00	KSQ150		제약	N	N	N	N		N	95900	1200	2	1.27	38944091900	405315	123.30	94000	99500	92800	123100	66300	94700	96083.82	6.59	0	19499	97700	96200	94900	93400	92100	95550	92750	116	28400	500	66290	100	1	23297350	22342	-131.73	56.65	12	1.74	-728.00	1693.00	132000	20241118	-27.35	20448	20240227	368.99	108300	-11.45	20250207	88400	8.48	20250115	132000	-27.35	20241118	21100	354.50	20240227	0.43	N	087010	500	116 억		1536010	N	N	1561	N	00	N
59	20250219	150713	57	100.00	KSQ150		제약	N	N	N	N		N	95100	400	2	0.42	37906450600	394427	119.99	94000	99500	92800	123100	66300	94700	96105.26	6.59	0	19648	97700	96200	94900	93400	92100	95550	92750	116	28400	500	66290	100	1	23297350	22156	-130.63	56.17	12	1.69	-728.00	1693.00	132000	20241118	-27.95	20448	20240227	365.08	108300	-12.19	20250207	88400	7.58	20250115	132000	-27.95	20241118	21100	350.71	20240227	0.43	N	087010	500	116 억		1536010	N	N	210	N	00	N
60	20250219	140709	57	100.00	KSQ150		제약	N	N	N	N		N	95600	900	2	0.95	36010701300	374594	113.96	94000	99500	92800	123100	66300	94700	96132.78	6.59	0	22657	97700	96200	94900	93400	92100	95550	92750	116	28400	500	66290	100	1	23297350	22272	-131.32	56.47	12	1.61	-728.00	1693.00	132000	20241118	-27.58	20448	20240227	367.53	108300	-11.73	20250207	88400	8.14	20250115	132000	-27.58	20241118	21100	353.08	20240227	0.43	N	087010	500	116 억		1536010	N	N	210	N	00	N
61	20250219	130710	57	100.00	KSQ150		제약	N	N	N	N		N	95700	1000	2	1.06	34207708700	355687	108.20	94000	99500	92800	123100	66300	94700	96173.80	6.59	0	20830	97700	96200	94900	93400	92100	95550	92750	116	28400	500	66290	100	1	23297350	22296	-131.46	56.53	12	1.53	-728.00	1693.00	132000	20241118	-27.50	20448	20240227	368.02	108300	-11.63	20250207	88400	8.26	20250115	132000	-27.50	20241118	21100	353.55	20240227	0.43	N	087010	500	116 억		1536010	N	N	210	N	00	N
62	20250219	120710	57	100.00	KSQ150		제약	N	N	N	N		N	96400	1700	2	1.80	31635194200	328871	100.05	94000	99500	92800	123100	66300	94700	96193.52	6.59	0	15576	97700	96200	94900	93400	92100	95550	92750	116	28400	500	66290	100	1	23297350	22459	-132.42	56.94	12	1.41	-728.00	1693.00	132000	20241118	-26.97	20448	20240227	371.44	108300	-10.99	20250207	88400	9.05	20250115	132000	-26.97	20241118	21100	356.87	20240227	0.43	N	087010	500	116 억		1536010	N	N	210	N	00	N
63	20250219	110710	57	100.00	KSQ150		제약	N	N	N	N		N	97300	2600	2	2.75	28317815600	294582	89.62	94000	99500	92800	123100	66300	94700	96129.01	6.59	0	13354	97700	96200	94900	93400	92100	95550	92750	116	28400	500	66290	100	1	23297350	22668	-133.65	57.47	12	1.26	-728.00	1693.00	132000	20241118	-26.29	20448	20240227	375.84	108300	-10.16	20250207	88400	10.07	20250115	132000	-26.29	20241118	21100	361.14	20240227	0.43	N	087010	500	116 억		1536010	N	N	210	N	00	N
64	20250219	100710	57	100.00	KSQ150		제약	N	N	N	N		N	94400	-300	5	-0.32	10800322400	114714	34.90	94000	95400	92800	123100	66300	94700	94149.79	6.59	0	5238	97700	96200	94900	93400	92100	95550	92750	116	28400	500	66290	100	1	23297350	21993	-129.67	55.76	12	0.49	-728.00	1693.00	132000	20241118	-28.48	20448	20240227	361.66	108300	-12.83	20250207	88400	6.79	20250115	132000	-28.48	20241118	21100	347.39	20240227	0.43	N	087010	500	116 억		1536010	N	N	210	N	00	N
65	20250219	090712	57	100.00	KSQ150		제약	N	N	N	N		N	93800	-900	5	-0.95	2086568600	22339	6.80	94000	94300	92800	123100	66300	94700	93402.25	6.59	0	-487	97700	96200	94900	93400	92100	95550	92750	116	28400	500	66290	100	1	23297350	21853	-128.85	55.40	12	0.10	-728.00	1693.00	132000	20241118	-28.94	20448	20240227	358.72	108300	-13.39	20250207	88400	6.11	20250115	132000	-28.94	20241118	21100	344.55	20240227	0.43	N	087010	500	116 억		1536010	N	N	210	N	00	N
66	20250218	160709	57	100.00	KSQ150		제약	N	N	N	N		N	94700	-2100	5	-2.17	30748827500	326285	138.39	95400	96400	93600	125800	67800	96800	94238.61	6.71	0	-28608	99066	97932	97066	95932	95066	97500	95500	116	29000	500	67760	100	1	23297350	22063	-130.08	55.94	12	1.40	-728.00	1693.00	132000	20241118	-28.26	20448	20240227	363.13	108300	-12.56	20250207	88400	7.13	20250115	132000	-28.26	20241118	21100	348.82	20240227	0.43	N	087010	500	116 억		1562471	N	N	210	N	00	N
67	20250218	150710	57	100.00	KSQ150		제약	N	N	N	N		N	94800	-2000	5	-2.07	29390543700	311943	132.31	95400	96400	93600	125800	67800	96800	94217.47	6.71	0	-25987	99066	97932	97066	95932	95066	97500	95500	116	29000	500	67760	100	1	23297350	22086	-130.22	56.00	12	1.34	-728.00	1693.00	132000	20241118	-28.18	20448	20240227	363.62	108300	-12.47	20250207	88400	7.24	20250115	132000	-28.18	20241118	21100	349.29	20240227	0.43	N	087010	500	116 억		1562471	N	N	1167	N	00	N
68	20250218	140710	57	100.00	KSQ150		제약	N	N	N	N		N	93700	-3100	5	-3.20	25306234100	268752	113.99	95400	96400	93600	125800	67800	96800	94161.79	6.71	0	-26213	99066	97932	97066	95932	95066	97500	95500	116	29000	500	67760	100	1	23297350	21830	-128.71	55.35	12	1.15	-728.00	1693.00	132000	20241118	-29.02	20448	20240227	358.24	108300	-13.48	20250207	88400	6.00	20250115	132000	-29.02	20241118	21100	344.08	20240227	0.43	N	087010	500	116 억		1562471	N	N	1167	N	00	N
69	20250218	130707	57	100.00	KSQ150		제약	N	N	N	N		N	94200	-2600	5	-2.69	21437325300	227540	96.51	95400	96400	93600	125800	67800	96800	94213.15	6.71	0	-23355	99066	97932	97066	95932	95066	97500	95500	116	29000	500	67760	100	1	23297350	21946	-129.40	55.64	12	0.98	-728.00	1693.00	132000	20241118	-28.64	20448	20240227	360.68	108300	-13.02	20250207	88400	6.56	20250115	132000	-28.64	20241118	21100	346.45	20240227	0.43	N	087010	500	116 억		1562471	N	N	1167	N	00	N
70	20250218	120709	57	100.00	KSQ150		제약	N	N	N	N		N	93800	-3000	5	-3.10	19808295000	210205	89.16	95400	96400	93600	125800	67800	96800	94232.92	6.71	0	-25311	99066	97932	97066	95932	95066	97500	95500	116	29000	500	67760	100	1	23297350	21853	-128.85	55.40	12	0.90	-728.00	1693.00	132000	20241118	-28.94	20448	20240227	358.72	108300	-13.39	20250207	88400	6.11	20250115	132000	-28.94	20241118	21100	344.55	20240227	0.43	N	087010	500	116 억		1562471	N	N	1167	N	00	N
71	20250218	110708	57	100.00	KSQ150		제약	N	N	N	N		N	94200	-2600	5	-2.69	16271036600	172497	73.16	95400	96400	93600	125800	67800	96800	94326.13	6.71	0	-18011	99066	97932	97066	95932	95066	97500	95500	116	29000	500	67760	100	1	23297350	21946	-129.40	55.64	12	0.74	-728.00	1693.00	132000	20241118	-28.64	20448	20240227	360.68	108300	-13.02	20250207	88400	6.56	20250115	132000	-28.64	20241118	21100	346.45	20240227	0.43	N	087010	500	116 억		1562471	N	N	1167	N	00	N
72	20250218	100708	57	100.00	KSQ150		제약	N	N	N	N		N	94000	-2800	5	-2.89	13352786100	141430	59.99	95400	96400	93600	125800	67800	96800	94412.26	6.71	0	-17681	99066	97932	97066	95932	95066	97500	95500	116	29000	500	67760	100	1	23297350	21900	-129.12	55.52	12	0.61	-728.00	1693.00	132000	20241118	-28.79	20448	20240227	359.70	108300	-13.20	20250207	88400	6.33	20250115	132000	-28.79	20241118	21100	345.50	20240227	0.43	N	087010	500	116 억		1562471	N	N	1167	N	00	N
73	20250218	090710	57	100.00	KSQ150		제약	N	N	N	N		N	94200	-2600	5	-2.69	3724233400	39164	16.61	95400	96400	94100	125800	67800	96800	95092.19	6.71	0	-12133	99066	97932	97066	95932	95066	97500	95500	116	29000	500	67760	100	1	23297350	21946	-129.40	55.64	12	0.17	-728.00	1693.00	132000	20241118	-28.64	20448	20240227	360.68	108300	-13.02	20250207	88400	6.56	20250115	132000	-28.64	20241118	21100	346.45	20240227	0.43	N	087010	500	116 억		1562471	N	N	1167	N	00	N
74	20250217	160708	57	100.00	KSQ150		제약	N	N	N	N		N	96800	-400	5	-0.41	22760181000	234458	57.41	97200	98200	96200	126300	68100	97200	97075.67	6.72	0	-25314	101666	99432	97066	94832	92466	98250	93650	116	29100	500	68040	100	1	23297350	22552	-132.97	57.18	12	1.01	-728.00	1693.00	132000	20241118	-26.67	20448	20240227	373.40	108300	-10.62	20250207	88400	9.50	20250115	132000	-26.67	20241118	21100	358.77	20240227	0.44	N	087010	500	116 억		1564665	N	N	1167	N	00	N
75	20250217	150707	57	100.00	KSQ150		제약	N	N	N	N		N	97200	0	3	0.00	21244388400	218801	53.57	97200	98200	96200	126300	68100	97200	97094.45	6.72	0	-22493	101666	99432	97066	94832	92466	98250	93650	116	29100	500	68040	100	1	23297350	22645	-133.52	57.41	12	0.94	-728.00	1693.00	132000	20241118	-26.36	20448	20240227	375.35	108300	-10.25	20250207	88400	9.95	20250115	132000	-26.36	20241118	21100	360.66	20240227	0.44	N	087010	500	116 억		1564665	N	N	791	N	00	N
76	20250217	140706	57	100.00	KSQ150		제약	N	N	N	N		N	96700	-500	5	-0.51	17905462800	184396	45.15	97200	98200	96200	126300	68100	97200	97103.19	6.72	0	-21176	101666	99432	97066	94832	92466	98250	93650	116	29100	500	68040	100	1	23297350	22529	-132.83	57.12	12	0.79	-728.00	1693.00	132000	20241118	-26.74	20448	20240227	372.91	108300	-10.71	20250207	88400	9.39	20250115	132000	-26.74	20241118	21100	358.29	20240227	0.44	N	087010	500	116 억		1564665	N	N	791	N	00	N
77	20250217	130708	57	100.00	KSQ150		제약	N	N	N	N		N	96600	-600	5	-0.62	15622773200	160722	39.35	97200	98200	96500	126300	68100	97200	97203.71	6.72	0	-14001	101666	99432	97066	94832	92466	98250	93650	116	29100	500	68040	100	1	23297350	22505	-132.69	57.06	12	0.69	-728.00	1693.00	132000	20241118	-26.82	20448	20240227	372.42	108300	-10.80	20250207	88400	9.28	20250115	132000	-26.82	20241118	21100	357.82	20240227	0.44	N	087010	500	116 억		1564665	N	N	791	N	00	N
78	20250217	120709	57	100.00	KSQ150		제약	N	N	N	N		N	97100	-100	5	-0.10	13083135000	134500	32.93	97200	98200	96600	126300	68100	97200	97272.51	6.72	0	-2687	101666	99432	97066	94832	92466	98250	93650	116	29100	500	68040	100	1	23297350	22622	-133.38	57.35	12	0.58	-728.00	1693.00	132000	20241118	-26.44	20448	20240227	374.86	108300	-10.34	20250207	88400	9.84	20250115	132000	-26.44	20241118	21100	360.19	20240227	0.44	N	087010	500	116 억		1564665	N	N	791	N	00	N
79	20250217	110708	57	100.00	KSQ150		제약	N	N	N	N		N	97200	0	3	0.00	10507124100	108006	26.45	97200	98200	96600	126300	68100	97200	97282.96	6.72	0	-755	101666	99432	97066	94832	92466	98250	93650	116	29100	500	68040	100	1	23297350	22645	-133.52	57.41	12	0.46	-728.00	1693.00	132000	20241118	-26.36	20448	20240227	375.35	108300	-10.25	20250207	88400	9.95	20250115	132000	-26.36	20241118	21100	360.66	20240227	0.44	N	087010	500	116 억		1564665	N	N	791	N	00	N
80	20250217	100705	57	100.00	KSQ150		제약	N	N	N	N		N	96900	-300	5	-0.31	7740532200	79632	19.50	97200	98200	96600	126300	68100	97200	97203.80	6.72	0	-2698	101666	99432	97066	94832	92466	98250	93650	116	29100	500	68040	100	1	23297350	22575	-133.10	57.24	12	0.34	-728.00	1693.00	132000	20241118	-26.59	20448	20240227	373.88	108300	-10.53	20250207	88400	9.62	20250115	132000	-26.59	20241118	21100	359.24	20240227	0.44	N	087010	500	116 억		1564665	N	N	791	N	00	N
81	20250217	090707	57	100.00	KSQ150		제약	N	N	N	N		N	97400	200	2	0.21	1765579200	18189	4.45	97200	98000	96600	126300	68100	97200	97066.77	6.72	0	2915	101666	99432	97066	94832	92466	98250	93650	116	29100	500	68040	100	1	23297350	22692	-133.79	57.53	12	0.08	-728.00	1693.00	132000	20241118	-26.21	20448	20240227	376.33	108300	-10.06	20250207	88400	10.18	20250115	132000	-26.21	20241118	21100	361.61	20240227	0.44	N	087010	500	116 억		1564665	N	N	791	N	00	N
82	20250214	160703	57	100.00	KSQ150		제약	N	N	N	N		N	97200	-1300	5	-1.32	39345890500	406932	72.83	98500	99300	94700	128000	69000	98500	96686.67	6.75	0	-45914	105433	101966	99933	96466	94433	100950	95450	116	29500	500	68950	100	1	23297350	22645	-133.52	57.41	12	1.75	-728.00	1693.00	132000	20241118	-26.36	20448	20240227	375.35	108300	-10.25	20250207	88400	9.95	20250115	132000	-26.36	20241118	21100	360.66	20240227	0.48	N	087010	500	116 억		1573548	N	N	791	N	00	N
83	20250214	150702	57	100.00	KSQ150		제약	N	N	N	N		N	97700	-800	5	-0.81	38111523400	394261	70.56	98500	99300	94700	128000	69000	98500	96663.82	6.75	0	-41577	105433	101966	99933	96466	94433	100950	95450	116	29500	500	68950	100	1	23297350	22762	-134.20	57.71	12	1.69	-728.00	1693.00	132000	20241118	-25.98	20448	20240227	377.80	108300	-9.79	20250207	88400	10.52	20250115	132000	-25.98	20241118	21100	363.03	20240227	0.48	N	087010	500	116 억		1573548	N	N	66	N	00	N
84	20250214	140702	57	100.00	KSQ150		제약	N	N	N	N		N	96700	-1800	5	-1.83	33067153900	342499	61.30	98500	99300	94700	128000	69000	98500	96544.38	6.75	0	-29189	105433	101966	99933	96466	94433	100950	95450	116	29500	500	68950	100	1	23297350	22529	-132.83	57.12	12	1.47	-728.00	1693.00	132000	20241118	-26.74	20448	20240227	372.91	108300	-10.71	20250207	88400	9.39	20250115	132000	-26.74	20241118	21100	358.29	20240227	0.48	N	087010	500	116 억		1573548	N	N	66	N	00	N
85	20250214	130706	57	100.00	KSQ150		제약	N	N	N	N		N	95400	-3100	5	-3.15	29689870500	307284	55.00	98500	99300	94700	128000	69000	98500	96617.79	6.75	0	-27433	105433	101966	99933	96466	94433	100950	95450	116	29500	500	68950	100	1	23297350	22226	-131.04	56.35	12	1.32	-728.00	1693.00	132000	20241118	-27.73	20448	20240227	366.55	108300	-11.91	20250207	88400	7.92	20250115	132000	-27.73	20241118	21100	352.13	20240227	0.48	N	087010	500	116 억		1573548	N	N	66	N	00	N
86	20250214	120703	57	100.00	KSQ150		제약	N	N	N	N		N	95800	-2700	5	-2.74	26799782600	277055	49.59	98500	99300	94700	128000	69000	98500	96728.30	6.75	0	-14618	105433	101966	99933	96466	94433	100950	95450	116	29500	500	68950	100	1	23297350	22319	-131.59	56.59	12	1.19	-728.00	1693.00	132000	20241118	-27.42	20448	20240227	368.51	108300	-11.54	20250207	88400	8.37	20250115	132000	-27.42	20241118	21100	354.03	20240227	0.48	N	087010	500	116 억		1573548	N	N	66	N	00	N
87	20250214	110659	57	100.00	KSQ150		제약	N	N	N	N		N	96000	-2500	5	-2.54	24564563200	253793	45.42	98500	99300	94700	128000	69000	98500	96787.00	6.75	0	-9401	105433	101966	99933	96466	94433	100950	95450	116	29500	500	68950	100	1	23297350	22365	-131.87	56.70	12	1.09	-728.00	1693.00	132000	20241118	-27.27	20448	20240227	369.48	108300	-11.36	20250207	88400	8.60	20250115	132000	-27.27	20241118	21100	354.98	20240227	0.48	N	087010	500	116 억		1573548	N	N	66	N	00	N
88	20250214	100701	57	100.00	KSQ150		제약	N	N	N	N		N	96600	-1900	5	-1.93	13772523700	140866	25.21	98500	99300	96100	128000	69000	98500	97768.27	6.75	0	-104	105433	101966	99933	96466	94433	100950	95450	116	29500	500	68950	100	1	23297350	22505	-132.69	57.06	12	0.60	-728.00	1693.00	132000	20241118	-26.82	20448	20240227	372.42	108300	-10.80	20250207	88400	9.28	20250115	132000	-26.82	20241118	21100	357.82	20240227	0.48	N	087010	500	116 억		1573548	N	N	66	N	00	N
89	20250214	090704	57	100.00	KSQ150		제약	N	N	N	N		N	98900	400	2	0.41	2449330200	24901	4.46	98500	99000	97700	128000	69000	98500	98360.43	6.75	0	-5399	105433	101966	99933	96466	94433	100950	95450	116	29500	500	68950	100	1	23297350	23041	-135.85	58.42	12	0.11	-728.00	1693.00	132000	20241118	-25.08	20448	20240227	383.67	108300	-8.68	20250207	88400	11.88	20250115	132000	-25.08	20241118	21100	368.72	20240227	0.48	N	087010	500	116 억		1573548	N	N	66	N	00	N
90	20250213	160657	57	100.00	KSQ150		제약	N	N	N	N		N	98500	-5300	5	-5.11	55043351400	553912	127.46	102900	103400	97900	134900	72700	103800	99372.29	7.49	0	-208763	106733	105266	102433	100966	98133	106000	101700	116	31100	500	72660	100	1	23297350	22948	-135.30	58.18	12	2.38	-728.00	1693.00	132000	20241118	-25.38	20448	20240227	381.71	108300	-9.05	20250207	88400	11.43	20250115	132000	-25.38	20241118	21100	366.82	20240227	0.44	N	087010	500	116 억		1745625	N	N	66	N	00	N
91	20250213	150657	57	100.00	KSQ150		제약	N	N	N	N		N	98600	-5200	5	-5.01	52715328000	530255	122.02	102900	103400	97900	134900	72700	103800	99414.27	7.49	0	-202825	106733	105266	102433	100966	98133	106000	101700	116	31100	500	72660	100	1	23297350	22971	-135.44	58.24	12	2.28	-728.00	1693.00	132000	20241118	-25.30	20448	20240227	382.20	108300	-8.96	20250207	88400	11.54	20250115	132000	-25.30	20241118	21100	367.30	20240227	0.44	N	087010	500	116 억		1745625	N	N	614	N	00	N
92	20250213	140656	57	100.00	KSQ150		제약	N	N	N	N		N	98000	-5800	5	-5.59	47466978600	476982	109.76	102900	103400	97900	134900	72700	103800	99514.39	7.49	0	-190509	106733	105266	102433	100966	98133	106000	101700	116	31100	500	72660	100	1	23297350	22831	-134.62	57.89	12	2.05	-728.00	1693.00	132000	20241118	-25.76	20448	20240227	379.26	108300	-9.51	20250207	88400	10.86	20250115	132000	-25.76	20241118	21100	364.45	20240227	0.44	N	087010	500	116 억		1745625	N	N	614	N	00	N
93	20250213	130656	57	100.00	KSQ150		제약	N	N	N	N		N	98600	-5200	5	-5.01	39746537700	398473	91.69	102900	103400	98300	134900	72700	103800	99746.16	7.49	0	-157806	106733	105266	102433	100966	98133	106000	101700	116	31100	500	72660	100	1	23297350	22971	-135.44	58.24	12	1.71	-728.00	1693.00	132000	20241118	-25.30	20448	20240227	382.20	108300	-8.96	20250207	88400	11.54	20250115	132000	-25.30	20241118	21100	367.30	20240227	0.44	N	087010	500	116 억		1745625	N	N	614	N	00	N
94	20250213	120656	57	100.00	KSQ150		제약	N	N	N	N		N	98900	-4900	5	-4.72	34228179000	342615	78.84	102900	103400	98300	134900	72700	103800	99901.66	7.49	0	-118710	106733	105266	102433	100966	98133	106000	101700	116	31100	500	72660	100	1	23297350	23041	-135.85	58.42	12	1.47	-728.00	1693.00	132000	20241118	-25.08	20448	20240227	383.67	108300	-8.68	20250207	88400	11.88	20250115	132000	-25.08	20241118	21100	368.72	20240227	0.44	N	087010	500	116 억		1745625	N	N	614	N	00	N
95	20250213	110653	57	100.00	KSQ150		제약	N	N	N	N		N	99300	-4500	5	-4.34	29705280200	296929	68.33	102900	103400	98300	134900	72700	103800	100040.49	7.49	0	-93586	106733	105266	102433	100966	98133	106000	101700	116	31100	500	72660	100	1	23297350	23134	-136.40	58.65	12	1.27	-728.00	1693.00	132000	20241118	-24.77	20448	20240227	385.62	108300	-8.31	20250207	88400	12.33	20250115	132000	-24.77	20241118	21100	370.62	20240227	0.44	N	087010	500	116 억		1745625	N	N	614	N	00	N
96	20250213	100657	57	100.00	KSQ150		제약	N	N	N	N		N	99500	-4300	5	-4.14	21672298900	216021	49.71	102900	103400	98300	134900	72700	103800	100323.43	7.49	0	-61748	106733	105266	102433	100966	98133	106000	101700	116	31100	500	72660	100	1	23297350	23181	-136.68	58.77	12	0.93	-728.00	1693.00	132000	20241118	-24.62	20448	20240227	386.60	108300	-8.13	20250207	88400	12.56	20250115	132000	-24.62	20241118	21100	371.56	20240227	0.44	N	087010	500	116 억		1745625	N	N	614	N	00	N
97	20250213	090653	57	100.00	KSQ150		제약	N	N	N	N		N	101600	-2200	5	-2.12	2736425700	26870	6.18	102900	103400	101000	134900	72700	103800	101832.48	7.49	0	-5314	106733	105266	102433	100966	98133	106000	101700	116	31100	500	72660	100	1	23297350	23670	-139.56	60.01	12	0.12	-728.00	1693.00	132000	20241118	-23.03	20448	20240227	396.87	108300	-6.19	20250207	88400	14.93	20250115	132000	-23.03	20241118	21100	381.52	20240227	0.44	N	087010	500	116 억		1745625	N	N	614	N	00	N
98	20250212	160652	57	100.00	KSQ150		제약	N	N	N	N		N	103800	0	3	0.00	43694178200	430423	56.21	102800	103900	99600	134900	72700	103800	101509.18	7.83	0	-80996	111466	107632	104166	100332	96866	109550	102250	116	31100	500	72660	100	1	23297350	24183	-142.58	61.31	12	1.85	-728.00	1693.00	132000	20241118	-21.36	20448	20240227	407.63	108300	-4.16	20250207	88400	17.42	20250115	132000	-21.36	20241118	21100	391.94	20240227	0.39	N	087010	500	116 억		1823407	N	N	614	N	00	N
99	20250212	150651	57	100.00	KSQ150		제약	N	N	N	N		N	103600	-200	5	-0.19	41079971200	405214	52.92	102800	103800	99600	134900	72700	103800	101375.01	7.83	0	-78342	111466	107632	104166	100332	96866	109550	102250	116	31100	500	72660	100	1	23297350	24136	-142.31	61.19	12	1.74	-728.00	1693.00	132000	20241118	-21.52	20448	20240227	406.65	108300	-4.34	20250207	88400	17.19	20250115	132000	-21.52	20241118	21100	391.00	20240227	0.39	N	087010	500	116 억		1823407	N	N	1206	N	00	N
100	20250212	140652	57	100.00	KSQ150		제약	N	N	N	N		N	102600	-1200	5	-1.16	35608842900	352022	45.97	102800	103600	99600	134900	72700	103800	101150.83	7.83	0	-79265	111466	107632	104166	100332	96866	109550	102250	116	31100	500	72660	100	1	23297350	23903	-140.93	60.60	12	1.51	-728.00	1693.00	132000	20241118	-22.27	20448	20240227	401.76	108300	-5.26	20250207	88400	16.06	20250115	132000	-22.27	20241118	21100	386.26	20240227	0.39	N	087010	500	116 억		1823407	N	N	1206	N	00	N
101	20250212	130654	57	100.00	KSQ150		제약	N	N	N	N		N	102400	-1400	5	-1.35	31219269000	309280	40.39	102800	103600	99600	134900	72700	103800	100936.43	7.83	0	-74785	111466	107632	104166	100332	96866	109550	102250	116	31100	500	72660	100	1	23297350	23856	-140.66	60.48	12	1.33	-728.00	1693.00	132000	20241118	-22.42	20448	20240227	400.78	108300	-5.45	20250207	88400	15.84	20250115	132000	-22.42	20241118	21100	385.31	20240227	0.39	N	087010	500	116 억		1823407	N	N	1206	N	00	N
102	20250212	120652	57	100.00	KSQ150		제약	N	N	N	N		N	101500	-2300	5	-2.22	25906758200	257128	33.58	102800	103600	99600	134900	72700	103800	100747.49	7.83	0	-77978	111466	107632	104166	100332	96866	109550	102250	116	31100	500	72660	100	1	23297350	23647	-139.42	59.95	12	1.10	-728.00	1693.00	132000	20241118	-23.11	20448	20240227	396.38	108300	-6.28	20250207	88400	14.82	20250115	132000	-23.11	20241118	21100	381.04	20240227	0.39	N	087010	500	116 억		1823407	N	N	1206	N	00	N
103	20250212	110650	57	100.00	KSQ150		제약	N	N	N	N		N	101000	-2800	5	-2.70	23852634500	236851	30.93	102800	103600	99600	134900	72700	103800	100699.80	7.83	0	-77317	111466	107632	104166	100332	96866	109550	102250	116	31100	500	72660	100	1	23297350	23530	-138.74	59.66	12	1.02	-728.00	1693.00	132000	20241118	-23.48	20448	20240227	393.94	108300	-6.74	20250207	88400	14.25	20250115	132000	-23.48	20241118	21100	378.67	20240227	0.39	N	087010	500	116 억		1823407	N	N	1206	N	00	N
104	20250212	100650	57	100.00	KSQ150		제약	N	N	N	N		N	99900	-3900	5	-3.76	20574323500	204317	26.68	102800	103600	99600	134900	72700	103800	100689.28	7.83	0	-72654	111466	107632	104166	100332	96866	109550	102250	116	31100	500	72660	100	1	23297350	23274	-137.23	59.01	12	0.88	-728.00	1693.00	132000	20241118	-24.32	20448	20240227	388.56	108300	-7.76	20250207	88400	13.01	20250115	132000	-24.32	20241118	21100	373.46	20240227	0.39	N	087010	500	116 억		1823407	N	N	1206	N	00	N
105	20250212	090655	57	100.00	KSQ150		제약	N	N	N	N		N	101000	-2800	5	-2.70	5594090600	54954	7.18	102800	103600	100600	134900	72700	103800	101774.65	7.83	0	-17018	111466	107632	104166	100332	96866	109550	102250	116	31100	500	72660	100	1	23297350	23530	-138.74	59.66	12	0.24	-728.00	1693.00	132000	20241118	-23.48	20448	20240227	393.94	108300	-6.74	20250207	88400	14.25	20250115	132000	-23.48	20241118	21100	378.67	20240227	0.39	N	087010	500	116 억		1823407	N	N	1206	N	00	N
106	20250211	160653	57	100.00	KSQ150		제약	N	N	N	N		N	103800	1800	2	1.76	79534540800	758973	51.82	102800	108000	100700	132600	71400	102000	104794.33	7.64	0	39167	112666	107332	100966	95632	89266	110000	98300	116	30600	500	71400	100	1	23297350	24183	-142.58	61.31	12	3.26	-728.00	1693.00	132000	20241118	-21.36	20448	20240227	407.63	108300	-4.16	20250207	88400	17.42	20250115	132000	-21.36	20241118	21100	391.94	20240227	0.26	N	087010	500	116 억		1780111	N	N	1206	N	00	N
107	20250211	150652	57	100.00	KSQ150		제약	N	N	N	N		N	104000	2000	2	1.96	76547524500	730203	49.86	102800	108000	100700	132600	71400	102000	104832.22	7.64	0	46867	112666	107332	100966	95632	89266	110000	98300	116	30600	500	71400	100	1	23297350	24229	-142.86	61.43	12	3.13	-728.00	1693.00	132000	20241118	-21.21	20448	20240227	408.61	108300	-3.97	20250207	88400	17.65	20250115	132000	-21.21	20241118	21100	392.89	20240227	0.26	N	087010	500	116 억		1780111	N	N	3295	N	00	N
108	20250211	140653	57	100.00	KSQ150		제약	N	N	N	N		N	105400	3400	2	3.33	64147726200	610508	41.69	102800	108000	100700	132600	71400	102000	105074.97	7.64	0	50462	112666	107332	100966	95632	89266	110000	98300	116	30600	500	71400	100	1	23297350	24555	-144.78	62.26	12	2.62	-728.00	1693.00	132000	20241118	-20.15	20448	20240227	415.45	108300	-2.68	20250207	88400	19.23	20250115	132000	-20.15	20241118	21100	399.53	20240227	0.26	N	087010	500	116 억		1780111	N	N	3295	N	00	N
109	20250211	130652	57	100.00	KSQ150		제약	N	N	N	N		N	106100	4100	2	4.02	59175990500	563541	38.48	102800	108000	100700	132600	71400	102000	105009.83	7.64	0	57777	112666	107332	100966	95632	89266	110000	98300	116	30600	500	71400	100	1	23297350	24718	-145.74	62.67	12	2.42	-728.00	1693.00	132000	20241118	-19.62	20448	20240227	418.88	108300	-2.03	20250207	88400	20.02	20250115	132000	-19.62	20241118	21100	402.84	20240227	0.26	N	087010	500	116 억		1780111	N	N	3295	N	00	N
110	20250211	120651	57	100.00	KSQ150		제약	N	N	N	N		N	107100	5100	2	5.00	55529746900	529356	36.14	102800	108000	100700	132600	71400	102000	104903.04	7.64	0	58385	112666	107332	100966	95632	89266	110000	98300	116	30600	500	71400	100	1	23297350	24951	-147.12	63.26	12	2.27	-728.00	1693.00	132000	20241118	-18.86	20448	20240227	423.77	108300	-1.11	20250207	88400	21.15	20250115	132000	-18.86	20241118	21100	407.58	20240227	0.26	N	087010	500	116 억		1780111	N	N	3295	N	00	N
111	20250211	110652	57	100.00	KSQ150		제약	N	N	N	N		N	105500	3500	2	3.43	46040930900	440468	30.08	102800	108000	100700	132600	71400	102000	104529.88	7.64	0	41585	112666	107332	100966	95632	89266	110000	98300	116	30600	500	71400	100	1	23297350	24579	-144.92	62.32	12	1.89	-728.00	1693.00	132000	20241118	-20.08	20448	20240227	415.94	108300	-2.59	20250207	88400	19.34	20250115	132000	-20.08	20241118	21100	400.00	20240227	0.26	N	087010	500	116 억		1780111	N	N	3295	N	00	N
112	20250211	100653	57	100.00	KSQ150		제약	N	N	N	N		N	105000	3000	2	2.94	23706491400	230525	15.74	102800	105700	100700	132600	71400	102000	102838.60	7.64	0	-5513	112666	107332	100966	95632	89266	110000	98300	116	30600	500	71400	100	1	23297350	24462	-144.23	62.02	12	0.99	-728.00	1693.00	132000	20241118	-20.45	20448	20240227	413.50	108300	-3.05	20250207	88400	18.78	20250115	132000	-20.45	20241118	21100	397.63	20240227	0.26	N	087010	500	116 억		1780111	N	N	3295	N	00	N
113	20250211	090655	57	100.00	KSQ150		제약	N	N	N	N		N	101500	-500	5	-0.49	4081530600	40025	2.73	102800	102900	101100	132600	71400	102000	101974.24	7.64	0	-16070	112666	107332	100966	95632	89266	110000	98300	116	30600	500	71400	100	1	23297350	23647	-139.42	59.95	12	0.17	-728.00	1693.00	132000	20241118	-23.11	20448	20240227	396.38	108300	-6.28	20250207	88400	14.82	20250115	132000	-23.11	20241118	21100	381.04	20240227	0.26	N	087010	500	116 억		1780111	N	N	3295	N	00	N
114	20250210	160649	57	100.00	KSQ150		제약	N	N	N	N		N	102000	6400	2	6.69	147759920200	1453828	78.77	94600	106300	94600	124200	67000	95600	101636.91	6.47	0	261060	115200	105400	98500	88700	81800	101950	85250	116	28600	500	66920	100	1	23297350	23763	-140.11	60.25	12	6.24	-728.00	1693.00	132000	20241118	-22.73	20448	20240227	398.83	108300	-5.82	20250207	88400	15.38	20250115	132000	-22.73	20241118	21100	383.41	20240227	0.26	N	087010	500	116 억		1507757	N	N	3295	N	00	N
115	20250210	150648	57	100.00	KSQ150		제약	N	N	N	N		N	100600	5000	2	5.23	144602355200	1422645	77.08	94600	106300	94600	124200	67000	95600	101645.35	6.47	0	266229	115200	105400	98500	88700	81800	101950	85250	116	28600	500	66920	100	1	23297350	23437	-138.19	59.42	12	6.11	-728.00	1693.00	132000	20241118	-23.79	20448	20240227	391.98	108300	-7.11	20250207	88400	13.80	20250115	132000	-23.79	20241118	21100	376.78	20240227	0.26	N	087010	500	116 억		1507757	N	N	2337	N	00	N
116	20250210	140647	57	100.00	KSQ150		제약	N	N	N	N		N	101200	5600	2	5.86	137683127000	1354184	73.37	94600	106300	94600	124200	67000	95600	101674.54	6.47	0	278358	115200	105400	98500	88700	81800	101950	85250	116	28600	500	66920	100	1	23297350	23577	-139.01	59.78	12	5.81	-728.00	1693.00	132000	20241118	-23.33	20448	20240227	394.91	108300	-6.56	20250207	88400	14.48	20250115	132000	-23.33	20241118	21100	379.62	20240227	0.26	N	087010	500	116 억		1507757	N	N	2337	N	00	N
117	20250210	130649	57	100.00	KSQ150		제약	N	N	N	N		N	105200	9600	2	10.04	121446872000	1195756	64.79	94600	106300	94600	124200	67000	95600	101567.31	6.47	0	289120	115200	105400	98500	88700	81800	101950	85250	116	28600	500	66920	100	1	23297350	24509	-144.51	62.14	12	5.13	-728.00	1693.00	132000	20241118	-20.30	20448	20240227	414.48	108300	-2.86	20250207	88400	19.00	20250115	132000	-20.30	20241118	21100	398.58	20240227	0.26	N	087010	500	116 억		1507757	N	N	2337	N	00	N
118	20250210	120646	57	100.00	KSQ150		제약	N	N	N	N		N	103600	8000	2	8.37	110353023600	1089257	59.02	94600	106300	94600	124200	67000	95600	101312.87	6.47	0	256595	115200	105400	98500	88700	81800	101950	85250	116	28600	500	66920	100	1	23297350	24136	-142.31	61.19	12	4.68	-728.00	1693.00	132000	20241118	-21.52	20448	20240227	406.65	108300	-4.34	20250207	88400	17.19	20250115	132000	-21.52	20241118	21100	391.00	20240227	0.26	N	087010	500	116 억		1507757	N	N	2337	N	00	N
119	20250210	110644	57	100.00	KSQ150		제약	N	N	N	N		N	102600	7000	2	7.32	75656520100	755672	40.95	94600	104000	94600	124200	67000	95600	100121.06	6.47	0	141612	115200	105400	98500	88700	81800	101950	85250	116	28600	500	66920	100	1	23297350	23903	-140.93	60.60	12	3.24	-728.00	1693.00	132000	20241118	-22.27	20448	20240227	401.76	108300	-5.26	20250207	88400	16.06	20250115	132000	-22.27	20241118	21100	386.26	20240227	0.26	N	087010	500	116 억		1507757	N	N	2337	N	00	N
120	20250210	100644	57	100.00	KSQ150		제약	N	N	N	N		N	100100	4500	2	4.71	62715477600	627313	33.99	94600	104000	94600	124200	67000	95600	99978.11	6.47	0	114225	115200	105400	98500	88700	81800	101950	85250	116	28600	500	66920	100	1	23297350	23321	-137.50	59.13	12	2.69	-728.00	1693.00	132000	20241118	-24.17	20448	20240227	389.53	108300	-7.57	20250207	88400	13.24	20250115	132000	-24.17	20241118	21100	374.41	20240227	0.26	N	087010	500	116 억		1507757	N	N	2337	N	00	N
121	20250210	090641	57	100.00	KSQ150		제약	N	N	N	N		N	96900	1300	2	1.36	10049374100	103845	5.63	94600	98500	94600	124200	67000	95600	96778.25	6.47	0	3147	115200	105400	98500	88700	81800	101950	85250	116	28600	500	66920	100	1	23297350	22575	-133.10	57.24	12	0.45	-728.00	1693.00	132000	20241118	-26.59	20448	20240227	373.88	108300	-10.53	20250207	88400	9.62	20250115	132000	-26.59	20241118	21100	359.24	20240227	0.26	N	087010	500	116 억		1507757	N	N	2337	N	00	N
122	20250207	160637	57	100.00	KSQ150		제약	N	N	N	N		N	95600	-1200	5	-1.24	182076090100	1809371	391.53	98500	108300	91600	125800	67800	96800	100631.24	6.54	0	-46375	100333	98566	96533	94766	92733	99450	95650	116	29000	500	67760	100	1	23297350	22272	-131.32	56.47	12	7.77	-728.00	1693.00	132000	20241118	-27.58	20448	20240227	367.53	108300	-11.73	20250207	88400	8.14	20250115	132000	-27.58	20241118	21100	353.08	20240227	0.25	N	087010	500	116 억		1522672	N	N	2337	N	00	N
123	20250207	150639	57	100.00	KSQ150		제약	N	N	N	N		N	95300	-1500	5	-1.55	178067180900	1767247	382.42	98500	108300	91600	125800	67800	96800	100759.65	6.54	0	-37457	100333	98566	96533	94766	92733	99450	95650	116	29000	500	67760	100	1	23297350	22202	-130.91	56.29	12	7.59	-728.00	1693.00	132000	20241118	-27.80	20448	20240227	366.06	108300	-12.00	20250207	88400	7.81	20250115	132000	-27.80	20241118	21100	351.66	20240227	0.25	N	087010	500	116 억		1522672	N	N	2395	N	00	N
124	20250207	140638	57	100.00	KSQ150		제약	N	N	N	N		N	96400	-400	5	-0.41	170306076100	1686036	364.85	98500	108300	91600	125800	67800	96800	101009.75	6.54	0	-14467	100333	98566	96533	94766	92733	99450	95650	116	29000	500	67760	100	1	23297350	22459	-132.42	56.94	12	7.24	-728.00	1693.00	132000	20241118	-26.97	20448	20240227	371.44	108300	-10.99	20250207	88400	9.05	20250115	132000	-26.97	20241118	21100	356.87	20240227	0.25	N	087010	500	116 억		1522672	N	N	2395	N	00	N
125	20250207	130636	57	100.00	KSQ150		제약	N	N	N	N		N	96100	-700	5	-0.72	166366183800	1645102	355.99	98500	108300	91600	125800	67800	96800	101128.19	6.54	0	-10846	100333	98566	96533	94766	92733	99450	95650	116	29000	500	67760	100	1	23297350	22389	-132.01	56.76	12	7.06	-728.00	1693.00	132000	20241118	-27.20	20448	20240227	369.97	108300	-11.27	20250207	88400	8.71	20250115	132000	-27.20	20241118	21100	355.45	20240227	0.25	N	087010	500	116 억		1522672	N	N	2395	N	00	N
126	20250207	120637	57	100.00	KSQ150		제약	N	N	N	N		N	97200	400	2	0.41	161507002200	1594812	345.11	98500	108300	91600	125800	67800	96800	101270.25	6.54	0	911	100333	98566	96533	94766	92733	99450	95650	116	29000	500	67760	100	1	23297350	22645	-133.52	57.41	12	6.85	-728.00	1693.00	132000	20241118	-26.36	20448	20240227	375.35	108300	-10.25	20250207	88400	9.95	20250115	132000	-26.36	20241118	21100	360.66	20240227	0.25	N	087010	500	116 억		1522672	N	N	2395	N	00	N
127	20250207	110635	57	100.00	KSQ150		제약	N	N	N	N		N	95600	-1200	5	-1.24	152827730100	1504848	325.64	98500	108300	91600	125800	67800	96800	101556.92	6.54	0	22445	100333	98566	96533	94766	92733	99450	95650	116	29000	500	67760	100	1	23297350	22272	-131.32	56.47	12	6.46	-728.00	1693.00	132000	20241118	-27.58	20448	20240227	367.53	108300	-11.73	20250207	88400	8.14	20250115	132000	-27.58	20241118	21100	353.08	20240227	0.25	N	087010	500	116 억		1522672	N	N	2395	N	00	N
128	20250207	100636	57	100.00	KSQ150		제약	N	N	N	N		N	99100	2300	2	2.38	111189080600	1071056	231.77	98500	108300	97300	125800	67800	96800	103812.58	6.54	0	155365	100333	98566	96533	94766	92733	99450	95650	116	29000	500	67760	100	1	23297350	23088	-136.13	58.54	12	4.60	-728.00	1693.00	132000	20241118	-24.92	20448	20240227	384.64	108300	-8.49	20250207	88400	12.10	20250115	132000	-24.92	20241118	21100	369.67	20240227	0.25	N	087010	500	116 억		1522672	N	N	2395	N	00	N
129	20250207	090640	57	100.00	KSQ150		제약	N	N	N	N		N	105000	8200	2	8.47	20788820900	205497	44.47	98500	105200	97300	125800	67800	96800	101163.64	6.54	0	63214	100333	98566	96533	94766	92733	99450	95650	116	29000	500	67760	100	1	23297350	24462	-144.23	62.02	12	0.88	-728.00	1693.00	132000	20241118	-20.45	20448	20240227	413.50	105200	-0.19	20250207	88400	18.78	20250115	132000	-20.45	20241118	21100	397.63	20240227	0.25	N	087010	500	116 억		1522672	N	N	2395	N	00	N
130	20250206	160621	57	100.00	KSQ150		제약	N	N	N	N		N	96800	2700	2	2.87	44330583800	459573	62.65	94900	98300	94500	122300	65900	94100	96460.34	6.13	0	90939	103033	98566	95033	90566	87033	96800	88800	116	28200	500	65870	100	1	23297350	22552	-132.97	57.18	12	1.97	-728.00	1693.00	132000	20241118	-26.67	20448	20240227	373.40	104900	-7.72	20250103	88400	9.50	20250115	132000	-26.67	20241118	21100	358.77	20240227	0.24	N	087010	500	116 억		1427656	N	N	2395	N	00	N
131	20250206	150624	57	100.00	KSQ150		제약	N	N	N	N		N	96300	2200	2	2.34	42787389900	443592	60.47	94900	98300	94500	122300	65900	94100	96456.71	6.13	0	87048	103033	98566	95033	90566	87033	96800	88800	116	28200	500	65870	100	1	23297350	22435	-132.28	56.88	12	1.90	-728.00	1693.00	132000	20241118	-27.05	20448	20240227	370.95	104900	-8.20	20250103	88400	8.94	20250115	132000	-27.05	20241118	21100	356.40	20240227	0.24	N	087010	500	116 억		1427656	N	N	1118	N	00	N
132	20250206	140625	57	100.00	KSQ150		제약	N	N	N	N		N	97000	2900	2	3.08	38540070600	399561	54.47	94900	98300	94500	122300	65900	94100	96456.13	6.13	0	82872	103033	98566	95033	90566	87033	96800	88800	116	28200	500	65870	100	1	23297350	22598	-133.24	57.29	12	1.72	-728.00	1693.00	132000	20241118	-26.52	20448	20240227	374.37	104900	-7.53	20250103	88400	9.73	20250115	132000	-26.52	20241118	21100	359.72	20240227	0.24	N	087010	500	116 억		1427656	N	N	1118	N	00	N
133	20250206	130623	57	100.00	KSQ150		제약	N	N	N	N		N	95900	1800	2	1.91	34450346500	357123	48.68	94900	98300	94500	122300	65900	94100	96466.43	6.13	0	69050	103033	98566	95033	90566	87033	96800	88800	116	28200	500	65870	100	1	23297350	22342	-131.73	56.65	12	1.53	-728.00	1693.00	132000	20241118	-27.35	20448	20240227	368.99	104900	-8.58	20250103	88400	8.48	20250115	132000	-27.35	20241118	21100	354.50	20240227	0.24	N	087010	500	116 억		1427656	N	N	1118	N	00	N
134	20250206	120620	57	100.00	KSQ150		제약	N	N	N	N		N	96500	2400	2	2.55	31133738500	322539	43.97	94900	98300	94500	122300	65900	94100	96527.16	6.13	0	72685	103033	98566	95033	90566	87033	96800	88800	116	28200	500	65870	100	1	23297350	22482	-132.55	57.00	12	1.38	-728.00	1693.00	132000	20241118	-26.89	20448	20240227	371.93	104900	-8.01	20250103	88400	9.16	20250115	132000	-26.89	20241118	21100	357.35	20240227	0.24	N	087010	500	116 억		1427656	N	N	1118	N	00	N
135	20250206	110615	57	100.00	KSQ150		제약	N	N	N	N		N	96100	2000	2	2.13	29443304900	304959	41.57	94900	98300	94500	122300	65900	94100	96548.52	6.13	0	72096	103033	98566	95033	90566	87033	96800	88800	116	28200	500	65870	100	1	23297350	22389	-132.01	56.76	12	1.31	-728.00	1693.00	132000	20241118	-27.20	20448	20240227	369.97	104900	-8.39	20250103	88400	8.71	20250115	132000	-27.20	20241118	21100	355.45	20240227	0.24	N	087010	500	116 억		1427656	N	N	1118	N	00	N
136	20250206	100617	57	100.00	KSQ150		제약	N	N	N	N		N	96700	2600	2	2.76	24926924000	258069	35.18	94900	98300	94500	122300	65900	94100	96590.30	6.13	0	73593	103033	98566	95033	90566	87033	96800	88800	116	28200	500	65870	100	1	23297350	22529	-132.83	57.12	12	1.11	-728.00	1693.00	132000	20241118	-26.74	20448	20240227	372.91	104900	-7.82	20250103	88400	9.39	20250115	132000	-26.74	20241118	21100	358.29	20240227	0.24	N	087010	500	116 억		1427656	N	N	1118	N	00	N
137	20250206	090624	57	100.00	KSQ150		제약	N	N	N	N		N	95300	1200	2	1.28	2138730900	22525	3.07	94900	95600	94500	122300	65900	94100	94949.77	6.13	0	3378	103033	98566	95033	90566	87033	96800	88800	116	28200	500	65870	100	1	23297350	22202	-130.91	56.29	12	0.10	-728.00	1693.00	132000	20241118	-27.80	20448	20240227	366.06	104900	-9.15	20250103	88400	7.81	20250115	132000	-27.80	20241118	21100	351.66	20240227	0.24	N	087010	500	116 억		1427656	N	N	1118	N	00	N
138	20250205	160614	57	100.00	KSQ150		제약	N	N	N	N		N	94100	-5000	5	-5.05	68653485200	728220	142.92	99500	99500	91500	128800	69400	99100	94274.35	7.21	0	-255894	103900	101500	98600	96200	93300	102700	97400	116	29700	500	69370	100	1	23297350	21923	-129.26	55.58	12	3.13	-728.00	1693.00	132000	20241118	-28.71	20448	20240227	360.19	104900	-10.30	20250103	88400	6.45	20250115	132000	-28.71	20241118	21100	345.97	20240227	0.25	N	087010	500	116 억		1680768	N	N	1118	N	00	N
139	20250205	150618	57	100.00	KSQ150		제약	N	N	N	N		N	93800	-5300	5	-5.35	66374388100	703956	138.16	99500	99500	91500	128800	69400	99100	94285.94	7.21	0	-247758	103900	101500	98600	96200	93300	102700	97400	116	29700	500	69370	100	1	23297350	21853	-128.85	55.40	12	3.02	-728.00	1693.00	132000	20241118	-28.94	20448	20240227	358.72	104900	-10.58	20250103	88400	6.11	20250115	132000	-28.94	20241118	21100	344.55	20240227	0.25	N	087010	500	116 억		1680768	N	N	1554	N	00	N
140	20250205	140617	57	100.00	KSQ150		제약	N	N	N	N		N	94100	-5000	5	-5.05	61375857600	650786	127.72	99500	99500	91500	128800	69400	99100	94308.47	7.21	0	-232011	103900	101500	98600	96200	93300	102700	97400	116	29700	500	69370	100	1	23297350	21923	-129.26	55.58	12	2.79	-728.00	1693.00	132000	20241118	-28.71	20448	20240227	360.19	104900	-10.30	20250103	88400	6.45	20250115	132000	-28.71	20241118	21100	345.97	20240227	0.25	N	087010	500	116 억		1680768	N	N	1554	N	00	N
141	20250205	130616	57	100.00	KSQ150		제약	N	N	N	N		N	93600	-5500	5	-5.55	56531628400	599464	117.65	99500	99500	91500	128800	69400	99100	94301.58	7.21	0	-221964	103900	101500	98600	96200	93300	102700	97400	116	29700	500	69370	100	1	23297350	21806	-128.57	55.29	12	2.57	-728.00	1693.00	132000	20241118	-29.09	20448	20240227	357.75	104900	-10.77	20250103	88400	5.88	20250115	132000	-29.09	20241118	21100	343.60	20240227	0.25	N	087010	500	116 억		1680768	N	N	1554	N	00	N
142	20250205	120617	57	100.00	KSQ150		제약	N	N	N	N		N	93800	-5300	5	-5.35	53736250300	569648	111.80	99500	99500	91500	128800	69400	99100	94330.23	7.21	0	-215109	103900	101500	98600	96200	93300	102700	97400	116	29700	500	69370	100	1	23297350	21853	-128.85	55.40	12	2.45	-728.00	1693.00	132000	20241118	-28.94	20448	20240227	358.72	104900	-10.58	20250103	88400	6.11	20250115	132000	-28.94	20241118	21100	344.55	20240227	0.25	N	087010	500	116 억		1680768	N	N	1554	N	00	N
143	20250205	110617	57	100.00	KSQ150		제약	N	N	N	N		N	93500	-5600	5	-5.65	48622096100	515232	101.12	99500	99500	91500	128800	69400	99100	94366.97	7.21	0	-189227	103900	101500	98600	96200	93300	102700	97400	116	29700	500	69370	100	1	23297350	21783	-128.43	55.23	12	2.21	-728.00	1693.00	132000	20241118	-29.17	20448	20240227	357.26	104900	-10.87	20250103	88400	5.77	20250115	132000	-29.17	20241118	21100	343.13	20240227	0.25	N	087010	500	116 억		1680768	N	N	1554	N	00	N
144	20250205	100622	57	100.00	KSQ150		제약	N	N	N	N		N	92800	-6300	5	-6.36	37033513000	390839	76.71	99500	99500	91500	128800	69400	99100	94751.03	7.21	0	-135694	103900	101500	98600	96200	93300	102700	97400	116	29700	500	69370	100	1	23297350	21620	-127.47	54.81	12	1.68	-728.00	1693.00	132000	20241118	-29.70	20448	20240227	353.83	104900	-11.53	20250103	88400	4.98	20250115	132000	-29.70	20241118	21100	339.81	20240227	0.25	N	087010	500	116 억		1680768	N	N	1554	N	00	N
145	20250205	090626	57	100.00	KSQ150		제약	N	N	N	N		N	97900	-1200	5	-1.21	3432131700	34826	6.84	99500	99500	97600	128800	69400	99100	98546.78	7.21	0	-17148	103900	101500	98600	96200	93300	102700	97400	116	29700	500	69370	100	1	23297350	22808	-134.48	57.83	12	0.15	-728.00	1693.00	132000	20241118	-25.83	20448	20240227	378.78	104900	-6.67	20250103	88400	10.75	20250115	132000	-25.83	20241118	21100	363.98	20240227	0.25	N	087010	500	116 억		1680768	N	N	1554	N	00	N
146	20250204	160605	57	100.00	KSQ150		제약	N	N	N	N		N	99100	3700	2	3.88	49694559500	504829	157.67	97300	101000	95700	124000	66800	95400	98436.21	6.86	0	89867	100666	98032	96366	93732	92066	97200	92900	116	28600	500	66780	100	1	23297350	23088	-136.13	58.54	12	2.17	-728.00	1693.00	132000	20241118	-24.92	20448	20240227	384.64	104900	-5.53	20250103	88400	12.10	20250115	132000	-24.92	20241118	21100	369.67	20240227	0.25	N	087010	500	116 억		1597618	N	N	1554	N	00	N
147	20250204	150612	57	100.00	KSQ150		제약	N	N	N	N		N	99000	3600	2	3.77	47609848000	483791	151.10	97300	101000	95700	124000	66800	95400	98410.42	6.86	0	91750	100666	98032	96366	93732	92066	97200	92900	116	28600	500	66780	100	1	23297350	23064	-135.99	58.48	12	2.08	-728.00	1693.00	132000	20241118	-25.00	20448	20240227	384.15	104900	-5.62	20250103	88400	11.99	20250115	132000	-25.00	20241118	21100	369.19	20240227	0.25	N	087010	500	116 억		1597618	N	N	2277	N	00	N
148	20250204	140610	57	100.00	KSQ150		제약	N	N	N	N		N	97300	1900	2	1.99	31614646900	322257	100.65	97300	99500	95700	124000	66800	95400	98104.46	6.86	0	52594	100666	98032	96366	93732	92066	97200	92900	116	28600	500	66780	100	1	23297350	22668	-133.65	57.47	12	1.38	-728.00	1693.00	132000	20241118	-26.29	20448	20240227	375.84	104900	-7.24	20250103	88400	10.07	20250115	132000	-26.29	20241118	21100	361.14	20240227	0.25	N	087010	500	116 억		1597618	N	N	2277	N	00	N
149	20250204	130611	57	100.00	KSQ150		제약	N	N	N	N		N	98600	3200	2	3.35	27587513700	281186	87.82	97300	99500	95700	124000	66800	95400	98111.99	6.86	0	54857	100666	98032	96366	93732	92066	97200	92900	116	28600	500	66780	100	1	23297350	22971	-135.44	58.24	12	1.21	-728.00	1693.00	132000	20241118	-25.30	20448	20240227	382.20	104900	-6.01	20250103	88400	11.54	20250115	132000	-25.30	20241118	21100	367.30	20240227	0.25	N	087010	500	116 억		1597618	N	N	2277	N	00	N
150	20250204	120616	57	100.00	KSQ150		제약	N	N	N	N		N	98600	3200	2	3.35	25838090700	263450	82.28	97300	99500	95700	124000	66800	95400	98076.64	6.86	0	51953	100666	98032	96366	93732	92066	97200	92900	116	28600	500	66780	100	1	23297350	22971	-135.44	58.24	12	1.13	-728.00	1693.00	132000	20241118	-25.30	20448	20240227	382.20	104900	-6.01	20250103	88400	11.54	20250115	132000	-25.30	20241118	21100	367.30	20240227	0.25	N	087010	500	116 억		1597618	N	N	2277	N	00	N
151	20250204	110604	57	100.00	KSQ150		제약	N	N	N	N		N	98700	3300	2	3.46	23510103200	239862	74.91	97300	99500	95700	124000	66800	95400	98015.94	6.86	0	51006	100666	98032	96366	93732	92066	97200	92900	116	28600	500	66780	100	1	23297350	22994	-135.58	58.30	12	1.03	-728.00	1693.00	132000	20241118	-25.23	20448	20240227	382.69	104900	-5.91	20250103	88400	11.65	20250115	132000	-25.23	20241118	21100	367.77	20240227	0.25	N	087010	500	116 억		1597618	N	N	2277	N	00	N
152	20250204	100609	57	100.00	KSQ150		제약	N	N	N	N		N	98900	3500	2	3.67	14829457600	151872	47.43	97300	99300	95700	124000	66800	95400	97645.56	6.86	0	39896	100666	98032	96366	93732	92066	97200	92900	116	28600	500	66780	100	1	23297350	23041	-135.85	58.42	12	0.65	-728.00	1693.00	132000	20241118	-25.08	20448	20240227	383.67	104900	-5.72	20250103	88400	11.88	20250115	132000	-25.08	20241118	21100	368.72	20240227	0.25	N	087010	500	116 억		1597618	N	N	2277	N	00	N
153	20250204	090609	57	100.00	KSQ150		제약	N	N	N	N		N	96800	1400	2	1.47	1843116200	19065	5.95	97300	97500	95900	124000	66800	95400	96680.42	6.86	0	4591	100666	98032	96366	93732	92066	97200	92900	116	28600	500	66780	100	1	23297350	22552	-132.97	57.18	12	0.08	-728.00	1693.00	132000	20241118	-26.67	20448	20240227	373.40	104900	-7.72	20250103	88400	9.50	20250115	132000	-26.67	20241118	21100	358.77	20240227	0.25	N	087010	500	116 억		1597618	N	N	2277	N	00	N