KissMeData/064550/price/prices-20250101.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	20250124	160615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18640	560	2	3.10	2146406650	114793	131.41	18190	18930	18090	23500	12660	18080	18698.15	8.11	0	33820	18660	18370	18210	17920	17760	18290	17840	129	5420	500	13010	10	1	25810291	4811	-45.46	2.15	12	0.44	-410.00	8674.00	39100	20240709	-52.33	17610	20241209	5.85	20750	-10.17	20250106	18050	3.27	20250123	39100	-52.33	20240709	17610	5.85	20241209	3.82	N	064550	500	129 억		2094433	N	N	1192	N	00	N
3	20250124	150615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18750	670	2	3.71	1991882210	106516	121.94	18190	18930	18090	23500	12660	18080	18700.31	8.11	0	34017	18660	18370	18210	17920	17760	18290	17840	129	5420	500	13010	10	1	25810291	4839	-45.73	2.16	12	0.41	-410.00	8674.00	39100	20240709	-52.05	17610	20241209	6.47	20750	-9.64	20250106	18050	3.88	20250123	39100	-52.05	20240709	17610	6.47	20241209	3.82	N	064550	500	129 억		2094433	N	N	1535	N	00	N
4	20250124	140614	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18800	720	2	3.98	1794858440	96007	109.91	18190	18930	18090	23500	12660	18080	18695.08	8.11	0	30875	18660	18370	18210	17920	17760	18290	17840	129	5420	500	13010	10	1	25810291	4852	-45.85	2.17	12	0.37	-410.00	8674.00	39100	20240709	-51.92	17610	20241209	6.76	20750	-9.40	20250106	18050	4.16	20250123	39100	-51.92	20240709	17610	6.76	20241209	3.82	N	064550	500	129 억		2094433	N	N	1535	N	00	N
5	20250124	130615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18680	600	2	3.32	1599610450	85582	97.97	18190	18930	18090	23500	12660	18080	18690.97	8.11	0	25116	18660	18370	18210	17920	17760	18290	17840	129	5420	500	13010	10	1	25810291	4821	-45.56	2.15	12	0.33	-410.00	8674.00	39100	20240709	-52.23	17610	20241209	6.08	20750	-9.98	20250106	18050	3.49	20250123	39100	-52.23	20240709	17610	6.08	20241209	3.82	N	064550	500	129 억		2094433	N	N	1535	N	00	N
6	20250124	120612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18730	650	2	3.60	1500683250	80295	91.92	18190	18930	18090	23500	12660	18080	18689.62	8.11	0	21960	18660	18370	18210	17920	17760	18290	17840	129	5420	500	13010	10	1	25810291	4834	-45.68	2.16	12	0.31	-410.00	8674.00	39100	20240709	-52.10	17610	20241209	6.36	20750	-9.73	20250106	18050	3.77	20250123	39100	-52.10	20240709	17610	6.36	20241209	3.82	N	064550	500	129 억		2094433	N	N	1535	N	00	N
7	20250124	110615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18700	620	2	3.43	1367523610	73179	83.77	18190	18930	18090	23500	12660	18080	18687.38	8.11	0	17170	18660	18370	18210	17920	17760	18290	17840	129	5420	500	13010	10	1	25810291	4827	-45.61	2.16	12	0.28	-410.00	8674.00	39100	20240709	-52.17	17610	20241209	6.19	20750	-9.88	20250106	18050	3.60	20250123	39100	-52.17	20240709	17610	6.19	20241209	3.82	N	064550	500	129 억		2094433	N	N	1535	N	00	N
8	20250124	100612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18850	770	2	4.26	958598750	51468	58.92	18190	18910	18090	23500	12660	18080	18625.14	8.11	0	9742	18660	18370	18210	17920	17760	18290	17840	129	5420	500	13010	10	1	25810291	4865	-45.98	2.17	12	0.20	-410.00	8674.00	39100	20240709	-51.79	17610	20241209	7.04	20750	-9.16	20250106	18050	4.43	20250123	39100	-51.79	20240709	17610	7.04	20241209	3.82	N	064550	500	129 억		2094433	N	N	1535	N	00	N
9	20250124	090615	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18330	250	2	1.38	78465210	4301	4.92	18190	18350	18090	23500	12660	18080	18243.48	8.11	0	2319	18660	18370	18210	17920	17760	18290	17840	129	5420	500	13010	10	1	25810291	4731	-44.71	2.11	12	0.02	-410.00	8674.00	39100	20240709	-53.12	17610	20241209	4.09	20750	-11.66	20250106	18050	1.55	20250123	39100	-53.12	20240709	17610	4.09	20241209	3.82	N	064550	500	129 억		2094433	N	N	1535	N	00	N
10	20250123	160613	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18080	-410	5	-2.22	1562211680	85809	118.35	18490	18500	18050	24000	12950	18490	18206.53	8.14	0	-7518	18970	18730	18570	18330	18170	18650	18250	129	5510	500	13310	10	1	25810291	4667	-44.10	2.08	12	0.33	-410.00	8674.00	39100	20240709	-53.76	17610	20241209	2.67	20750	-12.87	20250106	18050	0.17	20250123	39100	-53.76	20240709	17610	2.67	20241209	3.81	N	064550	500	129 억		2099995	N	N	1535	N	00	N
11	20250123	150611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18180	-310	5	-1.68	1364178910	74881	103.28	18490	18500	18050	24000	12950	18490	18217.96	8.14	0	-8873	18970	18730	18570	18330	18170	18650	18250	129	5510	500	13310	10	1	25810291	4692	-44.34	2.10	12	0.29	-410.00	8674.00	39100	20240709	-53.50	17610	20241209	3.24	20750	-12.39	20250106	18050	0.72	20250123	39100	-53.50	20240709	17610	3.24	20241209	3.81	N	064550	500	129 억		2099995	N	N	1008	N	00	N
12	20250123	140612	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18270	-220	5	-1.19	1141240920	62652	86.41	18490	18500	18050	24000	12950	18490	18215.55	8.14	0	-8321	18970	18730	18570	18330	18170	18650	18250	129	5510	500	13310	10	1	25810291	4716	-44.56	2.11	12	0.24	-410.00	8674.00	39100	20240709	-53.27	17610	20241209	3.75	20750	-11.95	20250106	18050	1.22	20250123	39100	-53.27	20240709	17610	3.75	20241209	3.81	N	064550	500	129 억		2099995	N	N	1008	N	00	N
13	20250123	130610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18280	-210	5	-1.14	1008892260	55421	76.44	18490	18500	18050	24000	12950	18490	18204.15	8.14	0	-10517	18970	18730	18570	18330	18170	18650	18250	129	5510	500	13310	10	1	25810291	4718	-44.59	2.11	12	0.21	-410.00	8674.00	39100	20240709	-53.25	17610	20241209	3.80	20750	-11.90	20250106	18050	1.27	20250123	39100	-53.25	20240709	17610	3.80	20241209	3.81	N	064550	500	129 억		2099995	N	N	1008	N	00	N
14	20250123	120611	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18250	-240	5	-1.30	973114680	53461	73.74	18490	18500	18050	24000	12950	18490	18202.33	8.14	0	-10543	18970	18730	18570	18330	18170	18650	18250	129	5510	500	13310	10	1	25810291	4710	-44.51	2.10	12	0.21	-410.00	8674.00	39100	20240709	-53.32	17610	20241209	3.63	20750	-12.05	20250106	18050	1.11	20250123	39100	-53.32	20240709	17610	3.63	20241209	3.81	N	064550	500	129 억		2099995	N	N	1008	N	00	N
15	20250123	110604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18240	-250	5	-1.35	932408620	51231	70.66	18490	18500	18050	24000	12950	18490	18200.09	8.14	0	-9799	18970	18730	18570	18330	18170	18650	18250	129	5510	500	13310	10	1	25810291	4708	-44.49	2.10	12	0.20	-410.00	8674.00	39100	20240709	-53.35	17610	20241209	3.58	20750	-12.10	20250106	18050	1.05	20250123	39100	-53.35	20240709	17610	3.58	20241209	3.81	N	064550	500	129 억		2099995	N	N	1008	N	00	N
16	20250123	100610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18240	-250	5	-1.35	729369840	40117	55.33	18490	18500	18050	24000	12950	18490	18181.07	8.14	0	-12163	18970	18730	18570	18330	18170	18650	18250	129	5510	500	13310	10	1	25810291	4708	-44.49	2.10	12	0.16	-410.00	8674.00	39100	20240709	-53.35	17610	20241209	3.58	20750	-12.10	20250106	18050	1.05	20250123	39100	-53.35	20240709	17610	3.58	20241209	3.81	N	064550	500	129 억		2099995	N	N	1008	N	00	N
17	20250123	090610	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18140	-350	5	-1.89	224689570	12306	16.97	18490	18500	18050	24000	12950	18490	18258.54	8.14	0	-8394	18970	18730	18570	18330	18170	18650	18250	129	5510	500	13310	10	1	25810291	4682	-44.24	2.09	12	0.05	-410.00	8674.00	39100	20240709	-53.61	17610	20241209	3.01	20750	-12.58	20250106	18050	0.50	20250123	39100	-53.61	20240709	17610	3.01	20241209	3.81	N	064550	500	129 억		2099995	N	N	1008	N	00	N
18	20250122	160606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18490	-10	5	-0.05	1322763140	70983	82.57	18520	18810	18410	24050	12950	18500	18635.69	8.09	0	14861	19300	18900	18690	18290	18080	18795	18185	129	5550	500	13320	10	1	25810291	4772	-45.10	2.13	12	0.28	-410.00	8674.00	39100	20240709	-52.71	17610	20241209	5.00	20750	-10.89	20250106	18410	0.43	20250122	39100	-52.71	20240709	17610	5.00	20241209	3.82	N	064550	500	129 억		2089078	N	N	1008	N	00	N
19	20250122	150607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18620	120	2	0.65	1147550760	61538	71.59	18520	18810	18410	24050	12950	18500	18647.84	8.09	0	14056	19300	18900	18690	18290	18080	18795	18185	129	5550	500	13320	10	1	25810291	4806	-45.41	2.15	12	0.24	-410.00	8674.00	39100	20240709	-52.38	17610	20241209	5.74	20750	-10.27	20250106	18410	1.14	20250122	39100	-52.38	20240709	17610	5.74	20241209	3.82	N	064550	500	129 억		2089078	N	N	1616	N	00	N
20	20250122	140605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18750	250	2	1.35	1030658580	55286	64.31	18520	18810	18410	24050	12950	18500	18642.31	8.09	0	12637	19300	18900	18690	18290	18080	18795	18185	129	5550	500	13320	10	1	25810291	4839	-45.73	2.16	12	0.21	-410.00	8674.00	39100	20240709	-52.05	17610	20241209	6.47	20750	-9.64	20250106	18410	1.85	20250122	39100	-52.05	20240709	17610	6.47	20241209	3.82	N	064550	500	129 억		2089078	N	N	1616	N	00	N
21	20250122	130608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18760	260	2	1.41	860790460	46237	53.79	18520	18780	18410	24050	12950	18500	18616.92	8.09	0	11821	19300	18900	18690	18290	18080	18795	18185	129	5550	500	13320	10	1	25810291	4842	-45.76	2.16	12	0.18	-410.00	8674.00	39100	20240709	-52.02	17610	20241209	6.53	20750	-9.59	20250106	18410	1.90	20250122	39100	-52.02	20240709	17610	6.53	20241209	3.82	N	064550	500	129 억		2089078	N	N	1616	N	00	N
22	20250122	120606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18690	190	2	1.03	729045940	39202	45.60	18520	18690	18410	24050	12950	18500	18597.16	8.09	0	7500	19300	18900	18690	18290	18080	18795	18185	129	5550	500	13320	10	1	25810291	4824	-45.59	2.15	12	0.15	-410.00	8674.00	39100	20240709	-52.20	17610	20241209	6.13	20750	-9.93	20250106	18410	1.52	20250122	39100	-52.20	20240709	17610	6.13	20241209	3.82	N	064550	500	129 억		2089078	N	N	1616	N	00	N
23	20250122	110607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18630	130	2	0.70	524454950	28231	32.84	18520	18650	18410	24050	12950	18500	18577.27	8.09	0	4677	19300	18900	18690	18290	18080	18795	18185	129	5550	500	13320	10	1	25810291	4808	-45.44	2.15	12	0.11	-410.00	8674.00	39100	20240709	-52.35	17610	20241209	5.79	20750	-10.22	20250106	18410	1.20	20250122	39100	-52.35	20240709	17610	5.79	20241209	3.82	N	064550	500	129 억		2089078	N	N	1616	N	00	N
24	20250122	100607	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18550	50	2	0.27	377400200	20319	23.64	18520	18650	18410	24050	12950	18500	18573.76	8.09	0	3068	19300	18900	18690	18290	18080	18795	18185	129	5550	500	13320	10	1	25810291	4788	-45.24	2.14	12	0.08	-410.00	8674.00	39100	20240709	-52.56	17610	20241209	5.34	20750	-10.60	20250106	18410	0.76	20250122	39100	-52.56	20240709	17610	5.34	20241209	3.82	N	064550	500	129 억		2089078	N	N	1616	N	00	N
25	20250122	090608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18550	50	2	0.27	30343440	1636	1.90	18520	18620	18520	24050	12950	18500	18547.33	8.09	0	716	19300	18900	18690	18290	18080	18795	18185	129	5550	500	13320	10	1	25810291	4788	-45.24	2.14	12	0.01	-410.00	8674.00	39100	20240709	-52.56	17610	20241209	5.34	20750	-10.60	20250106	18480	0.38	20250121	39100	-52.56	20240709	17610	5.34	20241209	3.82	N	064550	500	129 억		2089078	N	N	1616	N	00	N
26	20250121	160603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18500	-140	5	-0.75	1591214660	85178	106.91	18640	19090	18480	24200	13050	18640	18682.33	8.12	0	-4949	19140	18890	18750	18500	18360	18820	18430	129	5560	500	13420	10	1	25810291	4775	-45.12	2.13	12	0.33	-410.00	8674.00	39100	20240709	-52.69	17610	20241209	5.05	20750	-10.84	20250106	18480	0.11	20250121	39100	-52.69	20240709	17610	5.05	20241209	3.80	N	064550	500	129 억		2095227	N	N	1616	N	00	N
27	20250121	150606	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18510	-130	5	-0.70	1420991150	75975	95.36	18640	19090	18480	24200	13050	18640	18703.40	8.12	0	-5210	19140	18890	18750	18500	18360	18820	18430	129	5560	500	13420	10	1	25810291	4777	-45.15	2.13	12	0.29	-410.00	8674.00	39100	20240709	-52.66	17610	20241209	5.11	20750	-10.80	20250106	18480	0.16	20250121	39100	-52.66	20240709	17610	5.11	20241209	3.80	N	064550	500	129 억		2095227	N	N	989	N	00	N
28	20250121	140605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18550	-90	5	-0.48	1243095640	66373	83.31	18640	19090	18480	24200	13050	18640	18728.94	8.12	0	-3583	19140	18890	18750	18500	18360	18820	18430	129	5560	500	13420	10	1	25810291	4788	-45.24	2.14	12	0.26	-410.00	8674.00	39100	20240709	-52.56	17610	20241209	5.34	20750	-10.60	20250106	18480	0.38	20250121	39100	-52.56	20240709	17610	5.34	20241209	3.80	N	064550	500	129 억		2095227	N	N	989	N	00	N
29	20250121	130604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18570	-70	5	-0.38	1041467230	55485	69.64	18640	19090	18500	24200	13050	18640	18770.25	8.12	0	-548	19140	18890	18750	18500	18360	18820	18430	129	5560	500	13420	10	1	25810291	4793	-45.29	2.14	12	0.21	-410.00	8674.00	39100	20240709	-52.51	17610	20241209	5.45	20750	-10.51	20250106	18500	0.38	20250121	39100	-52.51	20240709	17610	5.45	20241209	3.80	N	064550	500	129 억		2095227	N	N	989	N	00	N
30	20250121	120555	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18640	0	3	0.00	789244150	41901	52.59	18640	19090	18610	24200	13050	18640	18835.93	8.12	0	5547	19140	18890	18750	18500	18360	18820	18430	129	5560	500	13420	10	1	25810291	4811	-45.46	2.15	12	0.16	-410.00	8674.00	39100	20240709	-52.33	17610	20241209	5.85	20750	-10.17	20250106	18600	0.22	20250115	39100	-52.33	20240709	17610	5.85	20241209	3.80	N	064550	500	129 억		2095227	N	N	989	N	00	N
31	20250121	110537	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18680	40	2	0.21	698300180	37023	46.47	18640	19090	18640	24200	13050	18640	18861.25	8.12	0	7021	19140	18890	18750	18500	18360	18820	18430	129	5560	500	13420	10	1	25810291	4821	-45.56	2.15	12	0.14	-410.00	8674.00	39100	20240709	-52.23	17610	20241209	6.08	20750	-9.98	20250106	18600	0.43	20250115	39100	-52.23	20240709	17610	6.08	20241209	3.80	N	064550	500	129 억		2095227	N	N	989	N	00	N
32	20250121	100532	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18780	140	2	0.75	493412280	26086	32.74	18640	19090	18640	24200	13050	18640	18914.83	8.12	0	10585	19140	18890	18750	18500	18360	18820	18430	129	5560	500	13420	10	1	25810291	4847	-45.80	2.17	12	0.10	-410.00	8674.00	39100	20240709	-51.97	17610	20241209	6.64	20750	-9.49	20250106	18600	0.97	20250115	39100	-51.97	20240709	17610	6.64	20241209	3.80	N	064550	500	129 억		2095227	N	N	989	N	00	N
33	20250121	090605	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18880	240	2	1.29	73882470	3937	4.94	18640	18880	18640	24200	13050	18640	18766.18	8.12	0	1942	19140	18890	18750	18500	18360	18820	18430	129	5560	500	13420	10	1	25810291	4873	-46.05	2.18	12	0.02	-410.00	8674.00	39100	20240709	-51.71	17610	20241209	7.21	20750	-9.01	20250106	18600	1.51	20250115	39100	-51.71	20240709	17610	7.21	20241209	3.80	N	064550	500	129 억		2095227	N	N	989	N	00	N
34	20250120	160602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18640	-300	5	-1.58	1481725350	79095	97.24	19000	19000	18610	24600	13260	18940	18733.53	8.14	0	-12145	19526	19232	19026	18732	18526	19130	18630	129	5660	500	13630	10	1	25810291	4811	-45.46	2.15	12	0.31	-410.00	8674.00	39100	20240709	-52.33	17610	20241209	5.85	20750	-10.17	20250106	18600	0.22	20250115	39100	-52.33	20240709	17610	5.85	20241209	3.81	N	064550	500	129 억		2100433	N	N	989	N	00	N
35	20250120	150604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18710	-230	5	-1.21	1220376970	65097	80.03	19000	19000	18610	24600	13260	18940	18746.96	8.14	0	-11887	19526	19232	19026	18732	18526	19130	18630	129	5660	500	13630	10	1	25810291	4829	-45.63	2.16	12	0.25	-410.00	8674.00	39100	20240709	-52.15	17610	20241209	6.25	20750	-9.83	20250106	18600	0.59	20250115	39100	-52.15	20240709	17610	6.25	20241209	3.81	N	064550	500	129 억		2100433	N	N	93	N	00	N
36	20250120	140602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18770	-170	5	-0.90	886298520	47256	58.10	19000	19000	18610	24600	13260	18940	18755.14	8.14	0	-12321	19526	19232	19026	18732	18526	19130	18630	129	5660	500	13630	10	1	25810291	4845	-45.78	2.16	12	0.18	-410.00	8674.00	39100	20240709	-51.99	17610	20241209	6.59	20750	-9.54	20250106	18600	0.91	20250115	39100	-51.99	20240709	17610	6.59	20241209	3.81	N	064550	500	129 억		2100433	N	N	93	N	00	N
37	20250120	130602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18750	-190	5	-1.00	823494710	43909	53.98	19000	19000	18610	24600	13260	18940	18754.45	8.14	0	-10966	19526	19232	19026	18732	18526	19130	18630	129	5660	500	13630	10	1	25810291	4839	-45.73	2.16	12	0.17	-410.00	8674.00	39100	20240709	-52.05	17610	20241209	6.47	20750	-9.64	20250106	18600	0.81	20250115	39100	-52.05	20240709	17610	6.47	20241209	3.81	N	064550	500	129 억		2100433	N	N	93	N	00	N
38	20250120	120604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18720	-220	5	-1.16	694171390	37012	45.50	19000	19000	18610	24600	13260	18940	18755.16	8.14	0	-12826	19526	19232	19026	18732	18526	19130	18630	129	5660	500	13630	10	1	25810291	4832	-45.66	2.16	12	0.14	-410.00	8674.00	39100	20240709	-52.12	17610	20241209	6.30	20750	-9.78	20250106	18600	0.65	20250115	39100	-52.12	20240709	17610	6.30	20241209	3.81	N	064550	500	129 억		2100433	N	N	93	N	00	N
39	20250120	110604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18880	-60	5	-0.32	575900610	30711	37.76	19000	19000	18610	24600	13260	18940	18752.07	8.14	0	-13717	19526	19232	19026	18732	18526	19130	18630	129	5660	500	13630	10	1	25810291	4873	-46.05	2.18	12	0.12	-410.00	8674.00	39100	20240709	-51.71	17610	20241209	7.21	20750	-9.01	20250106	18600	1.51	20250115	39100	-51.71	20240709	17610	7.21	20241209	3.81	N	064550	500	129 억		2100433	N	N	93	N	00	N
40	20250120	100604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18780	-160	5	-0.84	450002990	24016	29.53	19000	19000	18610	24600	13260	18940	18737.38	8.14	0	-10771	19526	19232	19026	18732	18526	19130	18630	129	5660	500	13630	10	1	25810291	4847	-45.80	2.17	12	0.09	-410.00	8674.00	39100	20240709	-51.97	17610	20241209	6.64	20750	-9.49	20250106	18600	0.97	20250115	39100	-51.97	20240709	17610	6.64	20241209	3.81	N	064550	500	129 억		2100433	N	N	93	N	00	N
41	20250120	090604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18730	-210	5	-1.11	83633730	4430	5.45	19000	19000	18710	24600	13260	18940	18878.53	8.14	0	-2437	19526	19232	19026	18732	18526	19130	18630	129	5660	500	13630	10	1	25810291	4834	-45.68	2.16	12	0.02	-410.00	8674.00	39100	20240709	-52.10	17610	20241209	6.36	20750	-9.73	20250106	18600	0.70	20250115	39100	-52.10	20240709	17610	6.36	20241209	3.81	N	064550	500	129 억		2100433	N	N	93	N	00	N
42	20250117	160601	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18940	-480	5	-2.47	1531803640	80628	73.34	19200	19320	18820	25200	13600	19420	18998.58	8.19	0	-16145	19973	19696	19473	19196	18973	19835	19335	129	5780	500	13980	10	1	25810291	4888	-46.20	2.18	12	0.31	-410.00	8674.00	39100	20240709	-51.56	17610	20241209	7.55	20750	-8.72	20250106	18600	1.83	20250115	39100	-51.56	20240709	17610	7.55	20241209	3.82	N	064550	500	129 억		2113951	N	N	93	N	00	N
43	20250117	150603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18970	-450	5	-2.32	1405677170	73977	67.29	19200	19320	18820	25200	13600	19420	19001.49	8.19	0	-15597	19973	19696	19473	19196	18973	19835	19335	129	5780	500	13980	10	1	25810291	4896	-46.27	2.19	12	0.29	-410.00	8674.00	39100	20240709	-51.48	17610	20241209	7.72	20750	-8.58	20250106	18600	1.99	20250115	39100	-51.48	20240709	17610	7.72	20241209	3.82	N	064550	500	129 억		2113951	N	N	128	N	00	N
44	20250117	140603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18980	-440	5	-2.27	1275956420	67141	61.07	19200	19320	18820	25200	13600	19420	19004.07	8.19	0	-16217	19973	19696	19473	19196	18973	19835	19335	129	5780	500	13980	10	1	25810291	4899	-46.29	2.19	12	0.26	-410.00	8674.00	39100	20240709	-51.46	17610	20241209	7.78	20750	-8.53	20250106	18600	2.04	20250115	39100	-51.46	20240709	17610	7.78	20241209	3.82	N	064550	500	129 억		2113951	N	N	128	N	00	N
45	20250117	130602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18950	-470	5	-2.42	1139088210	59929	54.51	19200	19320	18820	25200	13600	19420	19007.23	8.19	0	-18729	19973	19696	19473	19196	18973	19835	19335	129	5780	500	13980	10	1	25810291	4891	-46.22	2.18	12	0.23	-410.00	8674.00	39100	20240709	-51.53	17610	20241209	7.61	20750	-8.67	20250106	18600	1.88	20250115	39100	-51.53	20240709	17610	7.61	20241209	3.82	N	064550	500	129 억		2113951	N	N	128	N	00	N
46	20250117	120603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18910	-510	5	-2.63	1056227570	55555	50.53	19200	19320	18820	25200	13600	19420	19012.21	8.19	0	-15984	19973	19696	19473	19196	18973	19835	19335	129	5780	500	13980	10	1	25810291	4881	-46.12	2.18	12	0.22	-410.00	8674.00	39100	20240709	-51.64	17610	20241209	7.38	20750	-8.87	20250106	18600	1.67	20250115	39100	-51.64	20240709	17610	7.38	20241209	3.82	N	064550	500	129 억		2113951	N	N	128	N	00	N
47	20250117	110603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18980	-440	5	-2.27	769539550	40389	36.74	19200	19320	18940	25200	13600	19420	19053.11	8.19	0	-10045	19973	19696	19473	19196	18973	19835	19335	129	5780	500	13980	10	1	25810291	4899	-46.29	2.19	12	0.16	-410.00	8674.00	39100	20240709	-51.46	17610	20241209	7.78	20750	-8.53	20250106	18600	2.04	20250115	39100	-51.46	20240709	17610	7.78	20241209	3.82	N	064550	500	129 억		2113951	N	N	128	N	00	N
48	20250117	100603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19070	-350	5	-1.80	462422920	24218	22.03	19200	19320	19000	25200	13600	19420	19094.05	8.19	0	-11363	19973	19696	19473	19196	18973	19835	19335	129	5780	500	13980	10	1	25810291	4922	-46.51	2.20	12	0.09	-410.00	8674.00	39100	20240709	-51.23	17610	20241209	8.29	20750	-8.10	20250106	18600	2.53	20250115	39100	-51.23	20240709	17610	8.29	20241209	3.82	N	064550	500	129 억		2113951	N	N	128	N	00	N
49	20250117	090604	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19030	-390	5	-2.01	160589560	8395	7.64	19200	19320	19020	25200	13600	19420	19128.84	8.19	0	-4385	19973	19696	19473	19196	18973	19835	19335	129	5780	500	13980	10	1	25810291	4912	-46.41	2.19	12	0.03	-410.00	8674.00	39100	20240709	-51.33	17610	20241209	8.06	20750	-8.29	20250106	18600	2.31	20250115	39100	-51.33	20240709	17610	8.06	20241209	3.82	N	064550	500	129 억		2113951	N	N	128	N	00	N
50	20250116	160559	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19420	280	2	1.46	2137090040	109304	106.48	19250	19750	19250	24850	13400	19140	19551.91	8.11	0	25275	19553	19346	18973	18766	18393	19450	18870	129	5710	500	13780	10	1	25810291	5012	-47.37	2.24	12	0.42	-410.00	8674.00	39100	20240709	-50.33	17610	20241209	10.28	20750	-6.41	20250106	18600	4.41	20250115	39100	-50.33	20240709	17610	10.28	20241209	3.82	N	064550	500	129 억		2092550	N	N	128	N	00	N
51	20250116	150534	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19470	330	2	1.72	1998416820	102159	99.52	19250	19750	19250	24850	13400	19140	19561.83	8.11	0	24664	19553	19346	18973	18766	18393	19450	18870	129	5710	500	13780	10	1	25810291	5025	-47.49	2.24	12	0.40	-410.00	8674.00	39100	20240709	-50.20	17610	20241209	10.56	20750	-6.17	20250106	18600	4.68	20250115	39100	-50.20	20240709	17610	10.56	20241209	3.82	N	064550	500	129 억		2092550	N	N	376	N	00	N
52	20250116	140602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19580	440	2	2.30	1773653080	90645	88.30	19250	19750	19250	24850	13400	19140	19567.03	8.11	0	24953	19553	19346	18973	18766	18393	19450	18870	129	5710	500	13780	10	1	25810291	5054	-47.76	2.26	12	0.35	-410.00	8674.00	39100	20240709	-49.92	17610	20241209	11.19	20750	-5.64	20250106	18600	5.27	20250115	39100	-49.92	20240709	17610	11.19	20241209	3.82	N	064550	500	129 억		2092550	N	N	376	N	00	N
53	20250116	130601	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19680	540	2	2.82	1624350820	83029	80.88	19250	19750	19250	24850	13400	19140	19563.66	8.11	0	22207	19553	19346	18973	18766	18393	19450	18870	129	5710	500	13780	10	1	25810291	5079	-48.00	2.27	12	0.32	-410.00	8674.00	39100	20240709	-49.67	17610	20241209	11.75	20750	-5.16	20250106	18600	5.81	20250115	39100	-49.67	20240709	17610	11.75	20241209	3.82	N	064550	500	129 억		2092550	N	N	376	N	00	N
54	20250116	120602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19580	440	2	2.30	1141528680	58458	56.95	19250	19700	19250	24850	13400	19140	19527.33	8.11	0	11534	19553	19346	18973	18766	18393	19450	18870	129	5710	500	13780	10	1	25810291	5054	-47.76	2.26	12	0.23	-410.00	8674.00	39100	20240709	-49.92	17610	20241209	11.19	20750	-5.64	20250106	18600	5.27	20250115	39100	-49.92	20240709	17610	11.19	20241209	3.82	N	064550	500	129 억		2092550	N	N	376	N	00	N
55	20250116	110603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19540	400	2	2.09	949701460	48655	47.40	19250	19700	19250	24850	13400	19140	19519.09	8.11	0	7774	19553	19346	18973	18766	18393	19450	18870	129	5710	500	13780	10	1	25810291	5043	-47.66	2.25	12	0.19	-410.00	8674.00	39100	20240709	-50.03	17610	20241209	10.96	20750	-5.83	20250106	18600	5.05	20250115	39100	-50.03	20240709	17610	10.96	20241209	3.82	N	064550	500	129 억		2092550	N	N	376	N	00	N
56	20250116	100602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19440	300	2	1.57	745856570	38196	37.21	19250	19700	19250	24850	13400	19140	19527.09	8.11	0	7216	19553	19346	18973	18766	18393	19450	18870	129	5710	500	13780	10	1	25810291	5018	-47.41	2.24	12	0.15	-410.00	8674.00	39100	20240709	-50.28	17610	20241209	10.39	20750	-6.31	20250106	18600	4.52	20250115	39100	-50.28	20240709	17610	10.39	20241209	3.82	N	064550	500	129 억		2092550	N	N	376	N	00	N
57	20250116	090603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19590	450	2	2.35	330311370	16894	16.46	19250	19700	19250	24850	13400	19140	19551.99	8.11	0	6960	19553	19346	18973	18766	18393	19450	18870	129	5710	500	13780	10	1	25810291	5056	-47.78	2.26	12	0.07	-410.00	8674.00	39100	20240709	-49.90	17610	20241209	11.24	20750	-5.59	20250106	18600	5.32	20250115	39100	-49.90	20240709	17610	11.24	20241209	3.82	N	064550	500	129 억		2092550	N	N	376	N	00	N
58	20250115	160559	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19140	260	2	1.38	1869746300	99382	146.06	19000	19180	18600	24500	13220	18880	18808.82	8.12	0	-2139	19306	19092	18936	18722	18566	19015	18645	129	5620	500	13590	10	1	25810291	4940	-46.68	2.21	12	0.39	-410.00	8674.00	39100	20240709	-51.05	17610	20241209	8.69	20750	-7.76	20250106	18600	2.90	20250115	39100	-51.05	20240709	17610	8.69	20241209	3.84	N	064550	500	129 억		2096941	N	N	376	N	00	N
59	20250115	150601	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18790	-90	5	-0.48	1399582080	74689	109.77	19000	19040	18600	24500	13220	18880	18738.74	8.12	0	-5169	19306	19092	18936	18722	18566	19015	18645	129	5620	500	13590	10	1	25810291	4850	-45.83	2.17	12	0.29	-410.00	8674.00	39100	20240709	-51.94	17610	20241209	6.70	20750	-9.45	20250106	18600	1.02	20250115	39100	-51.94	20240709	17610	6.70	20241209	3.84	N	064550	500	129 억		2096941	N	N	99	N	00	N
60	20250115	140602	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18760	-120	5	-0.64	1285240590	68601	100.82	19000	19040	18600	24500	13220	18880	18734.95	8.12	0	-5714	19306	19092	18936	18722	18566	19015	18645	129	5620	500	13590	10	1	25810291	4842	-45.76	2.16	12	0.27	-410.00	8674.00	39100	20240709	-52.02	17610	20241209	6.53	20750	-9.59	20250106	18600	0.86	20250115	39100	-52.02	20240709	17610	6.53	20241209	3.84	N	064550	500	129 억		2096941	N	N	99	N	00	N
61	20250115	130600	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18770	-110	5	-0.58	894955410	47881	70.37	19000	19040	18600	24500	13220	18880	18691.12	8.12	0	-9088	19306	19092	18936	18722	18566	19015	18645	129	5620	500	13590	10	1	25810291	4845	-45.78	2.16	12	0.19	-410.00	8674.00	39100	20240709	-51.99	17610	20241209	6.59	20750	-9.54	20250106	18600	0.91	20250115	39100	-51.99	20240709	17610	6.59	20241209	3.84	N	064550	500	129 억		2096941	N	N	99	N	00	N
62	20250115	120553	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18680	-200	5	-1.06	806007580	43121	63.37	19000	19040	18600	24500	13220	18880	18691.63	8.12	0	-10420	19306	19092	18936	18722	18566	19015	18645	129	5620	500	13590	10	1	25810291	4821	-45.56	2.15	12	0.17	-410.00	8674.00	39100	20240709	-52.23	17610	20241209	6.08	20750	-9.98	20250106	18600	0.43	20250115	39100	-52.23	20240709	17610	6.08	20241209	3.84	N	064550	500	129 억		2096941	N	N	99	N	00	N
63	20250115	110600	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18760	-120	5	-0.64	685773440	36688	53.92	19000	19040	18600	24500	13220	18880	18691.88	8.12	0	-9989	19306	19092	18936	18722	18566	19015	18645	129	5620	500	13590	10	1	25810291	4842	-45.76	2.16	12	0.14	-410.00	8674.00	39100	20240709	-52.02	17610	20241209	6.53	20750	-9.59	20250106	18600	0.86	20250115	39100	-52.02	20240709	17610	6.53	20241209	3.84	N	064550	500	129 억		2096941	N	N	99	N	00	N
64	20250115	100600	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18710	-170	5	-0.90	537238260	28737	42.23	19000	19040	18600	24500	13220	18880	18694.81	8.12	0	-9445	19306	19092	18936	18722	18566	19015	18645	129	5620	500	13590	10	1	25810291	4829	-45.63	2.16	12	0.11	-410.00	8674.00	39100	20240709	-52.15	17610	20241209	6.25	20750	-9.83	20250106	18600	0.59	20250115	39100	-52.15	20240709	17610	6.25	20241209	3.84	N	064550	500	129 억		2096941	N	N	99	N	00	N
65	20250115	090603	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18790	-90	5	-0.48	63689740	3378	4.96	19000	19040	18770	24500	13220	18880	18854.04	8.12	0	-2794	19306	19092	18936	18722	18566	19015	18645	129	5620	500	13590	10	1	25810291	4850	-45.83	2.17	12	0.01	-410.00	8674.00	39100	20240709	-51.94	17610	20241209	6.70	20750	-9.45	20250106	18770	0.11	20250115	39100	-51.94	20240709	17610	6.70	20241209	3.84	N	064550	500	129 억		2096941	N	N	99	N	00	N
66	20250114	160546	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18880	-70	5	-0.37	1255725040	66486	67.25	19000	19150	18780	24600	13270	18950	18887.09	8.11	0	5096	19730	19340	19090	18700	18450	19215	18575	129	5650	500	13640	10	1	25810291	4873	-46.05	2.18	12	0.26	-410.00	8674.00	39100	20240709	-51.71	17610	20241209	7.21	20750	-9.01	20250106	18780	0.53	20250114	39100	-51.71	20240709	17610	7.21	20241209	3.83	N	064550	500	129 억		2093517	N	N	99	N	00	N
67	20250114	150557	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18890	-60	5	-0.32	1027720130	54372	55.00	19000	19150	18780	24600	13270	18950	18901.64	8.11	0	4111	19730	19340	19090	18700	18450	19215	18575	129	5650	500	13640	10	1	25810291	4876	-46.07	2.18	12	0.21	-410.00	8674.00	39100	20240709	-51.69	17610	20241209	7.27	20750	-8.96	20250106	18780	0.59	20250114	39100	-51.69	20240709	17610	7.27	20241209	3.83	N	064550	500	129 억		2093517	N	N	1680	N	00	N
68	20250114	140557	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18980	30	2	0.16	827083380	43775	44.28	19000	19150	18780	24600	13270	18950	18893.97	8.11	0	3426	19730	19340	19090	18700	18450	19215	18575	129	5650	500	13640	10	1	25810291	4899	-46.29	2.19	12	0.17	-410.00	8674.00	39100	20240709	-51.46	17610	20241209	7.78	20750	-8.53	20250106	18780	1.06	20250114	39100	-51.46	20240709	17610	7.78	20241209	3.83	N	064550	500	129 억		2093517	N	N	1680	N	00	N
69	20250114	130557	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18880	-70	5	-0.37	682960970	36176	36.59	19000	19150	18780	24600	13270	18950	18878.84	8.11	0	137	19730	19340	19090	18700	18450	19215	18575	129	5650	500	13640	10	1	25810291	4873	-46.05	2.18	12	0.14	-410.00	8674.00	39100	20240709	-51.71	17610	20241209	7.21	20750	-9.01	20250106	18780	0.53	20250114	39100	-51.71	20240709	17610	7.21	20241209	3.83	N	064550	500	129 억		2093517	N	N	1680	N	00	N
70	20250114	120554	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18860	-90	5	-0.47	604859090	32034	32.40	19000	19150	18780	24600	13270	18950	18881.78	8.11	0	181	19730	19340	19090	18700	18450	19215	18575	129	5650	500	13640	10	1	25810291	4868	-46.00	2.17	12	0.12	-410.00	8674.00	39100	20240709	-51.76	17610	20241209	7.10	20750	-9.11	20250106	18780	0.43	20250114	39100	-51.76	20240709	17610	7.10	20241209	3.83	N	064550	500	129 억		2093517	N	N	1680	N	00	N
71	20250114	110556	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18830	-120	5	-0.63	493885790	26147	26.45	19000	19150	18780	24600	13270	18950	18888.81	8.11	0	1708	19730	19340	19090	18700	18450	19215	18575	129	5650	500	13640	10	1	25810291	4860	-45.93	2.17	12	0.10	-410.00	8674.00	39100	20240709	-51.84	17610	20241209	6.93	20750	-9.25	20250106	18780	0.27	20250114	39100	-51.84	20240709	17610	6.93	20241209	3.83	N	064550	500	129 억		2093517	N	N	1680	N	00	N
72	20250114	100555	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18900	-50	5	-0.26	330356790	17457	17.66	19000	19150	18780	24600	13270	18950	18924.03	8.11	0	3456	19730	19340	19090	18700	18450	19215	18575	129	5650	500	13640	10	1	25810291	4878	-46.10	2.18	12	0.07	-410.00	8674.00	39100	20240709	-51.66	17610	20241209	7.33	20750	-8.92	20250106	18780	0.64	20250114	39100	-51.66	20240709	17610	7.33	20241209	3.83	N	064550	500	129 억		2093517	N	N	1680	N	00	N
73	20250114	090556	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19060	110	2	0.58	59520300	3130	3.17	19000	19150	19000	24600	13270	18950	19016.07	8.11	0	1361	19730	19340	19090	18700	18450	19215	18575	129	5650	500	13640	10	1	25810291	4919	-46.49	2.20	12	0.01	-410.00	8674.00	39100	20240709	-51.25	17610	20241209	8.23	20750	-8.14	20250106	18840	1.17	20250113	39100	-51.25	20240709	17610	8.23	20241209	3.83	N	064550	500	129 억		2093517	N	N	1680	N	00	N
74	20250113	160549	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18950	-510	5	-2.62	1848893390	97047	111.18	19340	19480	18840	25250	13630	19460	19051.62	8.16	0	-16836	20080	19770	19540	19230	19000	19655	19115	129	5790	500	14010	10	1	25810291	4891	-46.22	2.18	12	0.38	-410.00	8674.00	39100	20240709	-51.53	17610	20241209	7.61	20750	-8.67	20250106	18840	0.58	20250113	39100	-51.53	20240709	17610	7.61	20241209	3.81	N	064550	500	129 억		2106479	N	N	1680	N	00	N
75	20250113	150552	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18920	-540	5	-2.77	1710644110	89741	102.81	19340	19480	18840	25250	13630	19460	19062.01	8.16	0	-20648	20080	19770	19540	19230	19000	19655	19115	129	5790	500	14010	10	1	25810291	4883	-46.15	2.18	12	0.35	-410.00	8674.00	39100	20240709	-51.61	17610	20241209	7.44	20750	-8.82	20250106	18840	0.42	20250113	39100	-51.61	20240709	17610	7.44	20241209	3.81	N	064550	500	129 억		2106479	N	N	1046	N	00	N
76	20250113	140546	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18890	-570	5	-2.93	1497659420	78467	89.89	19340	19480	18840	25250	13630	19460	19086.48	8.16	0	-18427	20080	19770	19540	19230	19000	19655	19115	129	5790	500	14010	10	1	25810291	4876	-46.07	2.18	12	0.30	-410.00	8674.00	39100	20240709	-51.69	17610	20241209	7.27	20750	-8.96	20250106	18840	0.27	20250113	39100	-51.69	20240709	17610	7.27	20241209	3.81	N	064550	500	129 억		2106479	N	N	1046	N	00	N
77	20250113	130543	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18870	-590	5	-3.03	1290484300	67496	77.32	19340	19480	18850	25250	13630	19460	19119.41	8.16	0	-17482	20080	19770	19540	19230	19000	19655	19115	129	5790	500	14010	10	1	25810291	4870	-46.02	2.18	12	0.26	-410.00	8674.00	39100	20240709	-51.74	17610	20241209	7.16	20750	-9.06	20250106	18850	0.11	20250113	39100	-51.74	20240709	17610	7.16	20241209	3.81	N	064550	500	129 억		2106479	N	N	1046	N	00	N
78	20250113	120544	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19080	-380	5	-1.95	954492870	49750	56.99	19340	19480	18990	25250	13630	19460	19185.78	8.16	0	-12567	20080	19770	19540	19230	19000	19655	19115	129	5790	500	14010	10	1	25810291	4925	-46.54	2.20	12	0.19	-410.00	8674.00	39100	20240709	-51.20	17610	20241209	8.35	20750	-8.05	20250106	18900	0.95	20250102	39100	-51.20	20240709	17610	8.35	20241209	3.81	N	064550	500	129 억		2106479	N	N	1046	N	00	N
79	20250113	110544	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19020	-440	5	-2.26	782016790	40690	46.61	19340	19480	19000	25250	13630	19460	19218.89	8.16	0	-11811	20080	19770	19540	19230	19000	19655	19115	129	5790	500	14010	10	1	25810291	4909	-46.39	2.19	12	0.16	-410.00	8674.00	39100	20240709	-51.36	17610	20241209	8.01	20750	-8.34	20250106	18900	0.63	20250102	39100	-51.36	20240709	17610	8.01	20241209	3.81	N	064550	500	129 억		2106479	N	N	1046	N	00	N
80	20250113	100543	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19330	-130	5	-0.67	395034450	20480	23.46	19340	19480	19100	25250	13630	19460	19288.78	8.16	0	-5683	20080	19770	19540	19230	19000	19655	19115	129	5790	500	14010	10	1	25810291	4989	-47.15	2.23	12	0.08	-410.00	8674.00	39100	20240709	-50.56	17610	20241209	9.77	20750	-6.84	20250106	18900	2.28	20250102	39100	-50.56	20240709	17610	9.77	20241209	3.81	N	064550	500	129 억		2106479	N	N	1046	N	00	N
81	20250113	090548	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19290	-170	5	-0.87	64668280	3348	3.84	19340	19450	19270	25250	13630	19460	19315.45	8.16	0	-1403	20080	19770	19540	19230	19000	19655	19115	129	5790	500	14010	10	1	25810291	4979	-47.05	2.22	12	0.01	-410.00	8674.00	39100	20240709	-50.66	17610	20241209	9.54	20750	-7.04	20250106	18900	2.06	20250102	39100	-50.66	20240709	17610	9.54	20241209	3.81	N	064550	500	129 억		2106479	N	N	1046	N	00	N
82	20250110	160541	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19460	-320	5	-1.62	1663784160	85312	100.47	19680	19850	19310	25700	13850	19780	19502.35	8.19	0	-15988	20273	20026	19803	19556	19333	19915	19445	129	5920	500	14240	10	1	25810291	5023	-47.46	2.24	12	0.33	-410.00	8674.00	39100	20240709	-50.23	17610	20241209	10.51	20750	-6.22	20250106	18900	2.96	20250102	39100	-50.23	20240709	17610	10.51	20241209	3.81	N	064550	500	129 억		2113087	N	N	1046	N	00	N
83	20250110	150540	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19410	-370	5	-1.87	1581839160	81092	95.50	19680	19850	19310	25700	13850	19780	19506.72	8.19	0	-15762	20273	20026	19803	19556	19333	19915	19445	129	5920	500	14240	10	1	25810291	5010	-47.34	2.24	12	0.31	-410.00	8674.00	39100	20240709	-50.36	17610	20241209	10.22	20750	-6.46	20250106	18900	2.70	20250102	39100	-50.36	20240709	17610	10.22	20241209	3.81	N	064550	500	129 억		2113087	N	N	615	N	00	N
84	20250110	140542	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19460	-320	5	-1.62	1365030270	69956	82.38	19680	19850	19310	25700	13850	19780	19512.70	8.19	0	-15512	20273	20026	19803	19556	19333	19915	19445	129	5920	500	14240	10	1	25810291	5023	-47.46	2.24	12	0.27	-410.00	8674.00	39100	20240709	-50.23	17610	20241209	10.51	20750	-6.22	20250106	18900	2.96	20250102	39100	-50.23	20240709	17610	10.51	20241209	3.81	N	064550	500	129 억		2113087	N	N	615	N	00	N
85	20250110	130540	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19360	-420	5	-2.12	1185690920	60733	71.52	19680	19850	19310	25700	13850	19780	19523.01	8.19	0	-17008	20273	20026	19803	19556	19333	19915	19445	129	5920	500	14240	10	1	25810291	4997	-47.22	2.23	12	0.24	-410.00	8674.00	39100	20240709	-50.49	17610	20241209	9.94	20750	-6.70	20250106	18900	2.43	20250102	39100	-50.49	20240709	17610	9.94	20241209	3.81	N	064550	500	129 억		2113087	N	N	615	N	00	N
86	20250110	120541	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19350	-430	5	-2.17	1059080730	54184	63.81	19680	19850	19340	25700	13850	19780	19546.00	8.19	0	-14368	20273	20026	19803	19556	19333	19915	19445	129	5920	500	14240	10	1	25810291	4994	-47.20	2.23	12	0.21	-410.00	8674.00	39100	20240709	-50.51	17610	20241209	9.88	20750	-6.75	20250106	18900	2.38	20250102	39100	-50.51	20240709	17610	9.88	20241209	3.81	N	064550	500	129 억		2113087	N	N	615	N	00	N
87	20250110	110541	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19480	-300	5	-1.52	827024950	42223	49.72	19680	19850	19450	25700	13850	19780	19587.07	8.19	0	-9774	20273	20026	19803	19556	19333	19915	19445	129	5920	500	14240	10	1	25810291	5028	-47.51	2.25	12	0.16	-410.00	8674.00	39100	20240709	-50.18	17610	20241209	10.62	20750	-6.12	20250106	18900	3.07	20250102	39100	-50.18	20240709	17610	10.62	20241209	3.81	N	064550	500	129 억		2113087	N	N	615	N	00	N
88	20250110	100539	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19650	-130	5	-0.66	511650340	26058	30.69	19680	19850	19510	25700	13850	19780	19635.06	8.19	0	-4295	20273	20026	19803	19556	19333	19915	19445	129	5920	500	14240	10	1	25810291	5072	-47.93	2.27	12	0.10	-410.00	8674.00	39100	20240709	-49.74	17610	20241209	11.58	20750	-5.30	20250106	18900	3.97	20250102	39100	-49.74	20240709	17610	11.58	20241209	3.81	N	064550	500	129 억		2113087	N	N	615	N	00	N
89	20250110	090542	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19530	-250	5	-1.26	137500050	7016	8.26	19680	19730	19510	25700	13850	19780	19598.07	8.19	0	-4985	20273	20026	19803	19556	19333	19915	19445	129	5920	500	14240	10	1	25810291	5041	-47.63	2.25	12	0.03	-410.00	8674.00	39100	20240709	-50.05	17610	20241209	10.90	20750	-5.88	20250106	18900	3.33	20250102	39100	-50.05	20240709	17610	10.90	20241209	3.81	N	064550	500	129 억		2113087	N	N	615	N	00	N
90	20250109	160538	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19780	-70	5	-0.35	1626414180	82369	55.52	19830	20050	19580	25800	13900	19850	19745.31	8.19	0	-5377	20716	20282	20016	19582	19316	20150	19450	129	5950	500	14290	10	1	25810291	5105	-48.24	2.28	12	0.32	-410.00	8674.00	39100	20240709	-49.41	17610	20241209	12.32	20750	-4.67	20250106	18900	4.66	20250102	39100	-49.41	20240709	17610	12.32	20241209	3.78	N	064550	500	129 억		2114677	N	N	615	N	00	N
91	20250109	150540	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19730	-120	5	-0.60	1539593530	77976	52.56	19830	20050	19580	25800	13900	19850	19744.45	8.19	0	-6035	20716	20282	20016	19582	19316	20150	19450	129	5950	500	14290	10	1	25810291	5092	-48.12	2.27	12	0.30	-410.00	8674.00	39100	20240709	-49.54	17610	20241209	12.04	20750	-4.92	20250106	18900	4.39	20250102	39100	-49.54	20240709	17610	12.04	20241209	3.78	N	064550	500	129 억		2114677	N	N	484	N	00	N
92	20250109	140539	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19660	-190	5	-0.96	1376831200	69729	47.00	19830	20050	19580	25800	13900	19850	19745.46	8.19	0	-9034	20716	20282	20016	19582	19316	20150	19450	129	5950	500	14290	10	1	25810291	5074	-47.95	2.27	12	0.27	-410.00	8674.00	39100	20240709	-49.72	17610	20241209	11.64	20750	-5.25	20250106	18900	4.02	20250102	39100	-49.72	20240709	17610	11.64	20241209	3.78	N	064550	500	129 억		2114677	N	N	484	N	00	N
93	20250109	130539	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19690	-160	5	-0.81	1293059850	65468	44.13	19830	20050	19580	25800	13900	19850	19751.02	8.19	0	-10231	20716	20282	20016	19582	19316	20150	19450	129	5950	500	14290	10	1	25810291	5082	-48.02	2.27	12	0.25	-410.00	8674.00	39100	20240709	-49.64	17610	20241209	11.81	20750	-5.11	20250106	18900	4.18	20250102	39100	-49.64	20240709	17610	11.81	20241209	3.78	N	064550	500	129 억		2114677	N	N	484	N	00	N
94	20250109	120539	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19660	-190	5	-0.96	1184330750	59940	40.40	19830	20050	19580	25800	13900	19850	19758.60	8.19	0	-10566	20716	20282	20016	19582	19316	20150	19450	129	5950	500	14290	10	1	25810291	5074	-47.95	2.27	12	0.23	-410.00	8674.00	39100	20240709	-49.72	17610	20241209	11.64	20750	-5.25	20250106	18900	4.02	20250102	39100	-49.72	20240709	17610	11.64	20241209	3.78	N	064550	500	129 억		2114677	N	N	484	N	00	N
95	20250109	110540	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19630	-220	5	-1.11	1048841500	53047	35.75	19830	20050	19580	25800	13900	19850	19771.93	8.19	0	-10826	20716	20282	20016	19582	19316	20150	19450	129	5950	500	14290	10	1	25810291	5067	-47.88	2.26	12	0.21	-410.00	8674.00	39100	20240709	-49.80	17610	20241209	11.47	20750	-5.40	20250106	18900	3.86	20250102	39100	-49.80	20240709	17610	11.47	20241209	3.78	N	064550	500	129 억		2114677	N	N	484	N	00	N
96	20250109	100539	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19660	-190	5	-0.96	879428470	44419	29.94	19830	20050	19580	25800	13900	19850	19798.48	8.19	0	-11116	20716	20282	20016	19582	19316	20150	19450	129	5950	500	14290	10	1	25810291	5074	-47.95	2.27	12	0.17	-410.00	8674.00	39100	20240709	-49.72	17610	20241209	11.64	20750	-5.25	20250106	18900	4.02	20250102	39100	-49.72	20240709	17610	11.64	20241209	3.78	N	064550	500	129 억		2114677	N	N	484	N	00	N
97	20250109	090542	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19850	0	3	0.00	144284760	7270	4.90	19830	19970	19800	25800	13900	19850	19846.60	8.19	0	-5464	20716	20282	20016	19582	19316	20150	19450	129	5950	500	14290	10	1	25810291	5123	-48.41	2.29	12	0.03	-410.00	8674.00	39100	20240709	-49.23	17610	20241209	12.72	20750	-4.34	20250106	18900	5.03	20250102	39100	-49.23	20240709	17610	12.72	20241209	3.78	N	064550	500	129 억		2114677	N	N	484	N	00	N
98	20250108	160533	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19850	50	2	0.25	2957875180	147436	103.18	20000	20450	19750	25700	13860	19800	20062.54	8.24	0	-16264	20780	20290	20010	19520	19240	20150	19380	129	5900	500	14250	10	1	25810291	5123	-48.41	2.29	12	0.57	-410.00	8674.00	39100	20240709	-49.23	17610	20241209	12.72	20750	-4.34	20250106	18900	5.03	20250102	39100	-49.23	20240709	17610	12.72	20241209	3.78	N	064550	500	129 억		2125644	N	N	484	N	00	N
99	20250108	150536	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19840	40	2	0.20	2827035370	140841	98.56	20000	20450	19750	25700	13860	19800	20072.87	8.24	0	-14710	20780	20290	20010	19520	19240	20150	19380	129	5900	500	14250	10	1	25810291	5121	-48.39	2.29	12	0.55	-410.00	8674.00	39100	20240709	-49.26	17610	20241209	12.66	20750	-4.39	20250106	18900	4.97	20250102	39100	-49.26	20240709	17610	12.66	20241209	3.78	N	064550	500	129 억		2125644	N	N	1652	N	00	N
100	20250108	140538	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19880	80	2	0.40	2628046860	130812	91.54	20000	20450	19750	25700	13860	19800	20090.65	8.24	0	-14547	20780	20290	20010	19520	19240	20150	19380	129	5900	500	14250	10	1	25810291	5131	-48.49	2.29	12	0.51	-410.00	8674.00	39100	20240709	-49.16	17610	20241209	12.89	20750	-4.19	20250106	18900	5.19	20250102	39100	-49.16	20240709	17610	12.89	20241209	3.78	N	064550	500	129 억		2125644	N	N	1652	N	00	N
101	20250108	130538	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19790	-10	5	-0.05	2534641610	126101	88.25	20000	20450	19750	25700	13860	19800	20100.51	8.24	0	-14723	20780	20290	20010	19520	19240	20150	19380	129	5900	500	14250	10	1	25810291	5108	-48.27	2.28	12	0.49	-410.00	8674.00	39100	20240709	-49.39	17610	20241209	12.38	20750	-4.63	20250106	18900	4.71	20250102	39100	-49.39	20240709	17610	12.38	20241209	3.78	N	064550	500	129 억		2125644	N	N	1652	N	00	N
102	20250108	120535	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19910	110	2	0.56	2176023790	108014	75.59	20000	20450	19860	25700	13860	19800	20146.32	8.24	0	-5239	20780	20290	20010	19520	19240	20150	19380	129	5900	500	14250	10	1	25810291	5139	-48.56	2.30	12	0.42	-410.00	8674.00	39100	20240709	-49.08	17610	20241209	13.06	20750	-4.05	20250106	18900	5.34	20250102	39100	-49.08	20240709	17610	13.06	20241209	3.78	N	064550	500	129 억		2125644	N	N	1652	N	00	N
103	20250108	110535	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20000	200	2	1.01	1858624900	92097	64.45	20000	20450	19900	25700	13860	19800	20181.90	8.24	0	4626	20780	20290	20010	19520	19240	20150	19380	129	5900	500	14250	50	1	25810291	5162	-48.78	2.31	12	0.36	-410.00	8674.00	39100	20240709	-48.85	17610	20241209	13.57	20750	-3.61	20250106	18900	5.82	20250102	39100	-48.85	20240709	17610	13.57	20241209	3.78	N	064550	500	129 억		2125644	N	N	1652	N	00	N
104	20250108	100536	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20100	300	2	1.52	1366440340	67480	47.22	20000	20450	19910	25700	13860	19800	20250.74	8.24	0	13886	20780	20290	20010	19520	19240	20150	19380	129	5900	500	14250	50	1	25810291	5188	-49.02	2.32	12	0.26	-410.00	8674.00	39100	20240709	-48.59	17610	20241209	14.14	20750	-3.13	20250106	18900	6.35	20250102	39100	-48.59	20240709	17610	14.14	20241209	3.78	N	064550	500	129 억		2125644	N	N	1652	N	00	N
105	20250108	090538	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20350	550	2	2.78	409726640	20307	14.21	20000	20400	19910	25700	13860	19800	20179.91	8.24	0	8451	20780	20290	20010	19520	19240	20150	19380	129	5900	500	14250	50	1	25810291	5252	-49.63	2.35	12	0.08	-410.00	8674.00	39100	20240709	-47.95	17610	20241209	15.56	20750	-1.93	20250106	18900	7.67	20250102	39100	-47.95	20240709	17610	15.56	20241209	3.78	N	064550	500	129 억		2125644	N	N	1652	N	00	N
106	20250107	160532	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19800	-650	5	-3.18	2824231730	141531	65.29	20450	20500	19730	26550	14350	20450	19954.96	8.36	0	-39708	21610	21030	20170	19590	18730	21320	19880	129	6100	500	14720	10	1	25810291	5110	-48.29	2.28	12	0.55	-410.00	8674.00	39100	20240709	-49.36	17610	20241209	12.44	20750	-4.58	20250106	18900	4.76	20250102	39100	-49.36	20240709	17610	12.44	20241209	3.79	N	064550	500	129 억		2156679	N	N	1652	N	00	N
107	20250107	150533	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19790	-660	5	-3.23	2621331210	131267	60.55	20450	20500	19750	26550	14350	20450	19969.32	8.36	0	-40080	21610	21030	20170	19590	18730	21320	19880	129	6100	500	14720	10	1	25810291	5108	-48.27	2.28	12	0.51	-410.00	8674.00	39100	20240709	-49.39	17610	20241209	12.38	20750	-4.63	20250106	18900	4.71	20250102	39100	-49.39	20240709	17610	12.38	20241209	3.79	N	064550	500	129 억		2156679	N	N	879	N	00	N
108	20250107	140532	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19800	-650	5	-3.18	2303750100	115221	53.15	20450	20500	19780	26550	14350	20450	19994.04	8.36	0	-34908	21610	21030	20170	19590	18730	21320	19880	129	6100	500	14720	10	1	25810291	5110	-48.29	2.28	12	0.45	-410.00	8674.00	39100	20240709	-49.36	17610	20241209	12.44	20750	-4.58	20250106	18900	4.76	20250102	39100	-49.36	20240709	17610	12.44	20241209	3.79	N	064550	500	129 억		2156679	N	N	879	N	00	N
109	20250107	130532	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19810	-640	5	-3.13	2100689660	104977	48.42	20450	20500	19780	26550	14350	20450	20010.79	8.36	0	-34062	21610	21030	20170	19590	18730	21320	19880	129	6100	500	14720	10	1	25810291	5113	-48.32	2.28	12	0.41	-410.00	8674.00	39100	20240709	-49.34	17610	20241209	12.49	20750	-4.53	20250106	18900	4.81	20250102	39100	-49.34	20240709	17610	12.49	20241209	3.79	N	064550	500	129 억		2156679	N	N	879	N	00	N
110	20250107	120533	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19850	-600	5	-2.93	1863209270	92992	42.90	20450	20500	19820	26550	14350	20450	20036.06	8.36	0	-26110	21610	21030	20170	19590	18730	21320	19880	129	6100	500	14720	10	1	25810291	5123	-48.41	2.29	12	0.36	-410.00	8674.00	39100	20240709	-49.23	17610	20241209	12.72	20750	-4.34	20250106	18900	5.03	20250102	39100	-49.23	20240709	17610	12.72	20241209	3.79	N	064550	500	129 억		2156679	N	N	879	N	00	N
111	20250107	110530	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19940	-510	5	-2.49	1558957550	77688	35.84	20450	20500	19840	26550	14350	20450	20066.72	8.36	0	-14424	21610	21030	20170	19590	18730	21320	19880	129	6100	500	14720	10	1	25810291	5147	-48.63	2.30	12	0.30	-410.00	8674.00	39100	20240709	-49.00	17610	20241209	13.23	20750	-3.90	20250106	18900	5.50	20250102	39100	-49.00	20240709	17610	13.23	20241209	3.79	N	064550	500	129 억		2156679	N	N	879	N	00	N
112	20250107	100534	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19880	-570	5	-2.79	1176096700	58490	26.98	20450	20500	19870	26550	14350	20450	20107.43	8.36	0	-10197	21610	21030	20170	19590	18730	21320	19880	129	6100	500	14720	10	1	25810291	5131	-48.49	2.29	12	0.23	-410.00	8674.00	39100	20240709	-49.16	17610	20241209	12.89	20750	-4.19	20250106	18900	5.19	20250102	39100	-49.16	20240709	17610	12.89	20241209	3.79	N	064550	500	129 억		2156679	N	N	879	N	00	N
113	20250107	090533	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20250	-200	5	-0.98	200777650	9859	4.55	20450	20500	20200	26550	14350	20450	20364.58	8.36	0	-3251	21610	21030	20170	19590	18730	21320	19880	129	6100	500	14720	50	1	25810291	5227	-49.39	2.33	12	0.04	-410.00	8674.00	39100	20240709	-48.21	17610	20241209	14.99	20750	-2.41	20250106	18900	7.14	20250102	39100	-48.21	20240709	17610	14.99	20241209	3.79	N	064550	500	129 억		2156679	N	N	879	N	00	N
114	20250106	160526	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20450	920	2	4.71	4288222420	212853	224.87	19460	20750	19310	25350	13680	19530	20146.06	8.27	0	12915	20076	19802	19606	19332	19136	19705	19235	129	5820	500	14060	50	1	25810291	5278	-49.88	2.36	12	0.82	-410.00	8674.00	39100	20240709	-47.70	17610	20241209	16.13	20750	-1.45	20250106	18900	8.20	20250102	39100	-47.70	20240709	17610	16.13	20241209	3.77	N	064550	500	129 억		2134654	N	N	879	N	00	N
115	20250106	150527	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20350	820	2	4.20	4060050170	201674	213.06	19460	20750	19310	25350	13680	19530	20132.06	8.27	0	15615	20076	19802	19606	19332	19136	19705	19235	129	5820	500	14060	50	1	25810291	5252	-49.63	2.35	12	0.78	-410.00	8674.00	39100	20240709	-47.95	17610	20241209	15.56	20750	-1.93	20250106	18900	7.67	20250102	39100	-47.95	20240709	17610	15.56	20241209	3.77	N	064550	500	129 억		2134654	N	N	485	N	00	N
116	20250106	140527	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20650	1120	2	5.73	3407786920	169863	179.45	19460	20750	19310	25350	13680	19530	20062.30	8.27	0	22511	20076	19802	19606	19332	19136	19705	19235	129	5820	500	14060	50	1	25810291	5330	-50.37	2.38	12	0.66	-410.00	8674.00	39100	20240709	-47.19	17610	20241209	17.26	20750	-0.48	20250106	18900	9.26	20250102	39100	-47.19	20240709	17610	17.26	20241209	3.77	N	064550	500	129 억		2134654	N	N	485	N	00	N
117	20250106	130524	55	40.00	KSQ150		제약	N	N	N	Y	40	N	20050	520	2	2.66	2011373480	101645	107.38	19460	20100	19310	25350	13680	19530	19788.48	8.27	0	18054	20076	19802	19606	19332	19136	19705	19235	129	5820	500	14060	50	1	25810291	5175	-48.90	2.31	12	0.39	-410.00	8674.00	39100	20240709	-48.72	17610	20241209	13.86	20100	-0.25	20250106	18900	6.08	20250102	39100	-48.72	20240709	17610	13.86	20241209	3.77	N	064550	500	129 억		2134654	N	N	485	N	00	N
118	20250106	120524	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19920	390	2	2.00	1533934020	77726	82.11	19460	19920	19310	25350	13680	19530	19735.42	8.27	0	11736	20076	19802	19606	19332	19136	19705	19235	129	5820	500	14060	10	1	25810291	5141	-48.59	2.30	12	0.30	-410.00	8674.00	39100	20240709	-49.05	17610	20241209	13.12	19920	0.00	20250106	18900	5.40	20250102	39100	-49.05	20240709	17610	13.12	20241209	3.77	N	064550	500	129 억		2134654	N	N	485	N	00	N
119	20250106	110524	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19840	310	2	1.59	1188631260	60359	63.77	19460	19890	19310	25350	13680	19530	19692.97	8.27	0	4247	20076	19802	19606	19332	19136	19705	19235	129	5820	500	14060	10	1	25810291	5121	-48.39	2.29	12	0.23	-410.00	8674.00	39100	20240709	-49.26	17610	20241209	12.66	19890	-0.25	20250106	18900	4.97	20250102	39100	-49.26	20240709	17610	12.66	20241209	3.77	N	064550	500	129 억		2134654	N	N	485	N	00	N
120	20250106	100524	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19670	140	2	0.72	713314340	36311	38.36	19460	19790	19310	25350	13680	19530	19644.91	8.27	0	2807	20076	19802	19606	19332	19136	19705	19235	129	5820	500	14060	10	1	25810291	5077	-47.98	2.27	12	0.14	-410.00	8674.00	39100	20240709	-49.69	17610	20241209	11.70	19880	-1.06	20250103	18900	4.07	20250102	39100	-49.69	20240709	17610	11.70	20241209	3.77	N	064550	500	129 억		2134654	N	N	485	N	00	N
121	20250106	090520	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19450	-80	5	-0.41	144167740	7406	7.82	19460	19600	19310	25350	13680	19530	19465.45	8.27	0	-1259	20076	19802	19606	19332	19136	19705	19235	129	5820	500	14060	10	1	25810291	5020	-47.44	2.24	12	0.03	-410.00	8674.00	39100	20240709	-50.26	17610	20241209	10.45	19880	-2.16	20250103	18900	2.91	20250102	39100	-50.26	20240709	17610	10.45	20241209	3.77	N	064550	500	129 억		2134654	N	N	485	N	00	N
122	20250103	160520	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19530	120	2	0.62	1851014300	94522	82.05	19850	19880	19410	25200	13590	19410	19582.94	8.27	0	837	19816	19612	19256	19052	18696	19715	19155	129	5790	500	13970	10	1	25810291	5041	-47.63	2.25	12	0.37	-410.00	8674.00	39100	20240709	-50.05	17610	20241209	10.90	19880	-1.76	20250103	18900	3.33	20250102	39100	-50.05	20240709	17610	10.90	20241209	3.79	N	064550	500	129 억		2134959	N	N	485	N	00	N
123	20250103	150522	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19580	170	2	0.88	1738076930	88744	77.03	19850	19880	19410	25200	13590	19410	19585.29	8.27	0	266	19816	19612	19256	19052	18696	19715	19155	129	5790	500	13970	10	1	25810291	5054	-47.76	2.26	12	0.34	-410.00	8674.00	39100	20240709	-49.92	17610	20241209	11.19	19880	-1.51	20250103	18900	3.60	20250102	39100	-49.92	20240709	17610	11.19	20241209	3.79	N	064550	500	129 억		2134959	N	N	260	N	00	N
124	20250103	140522	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19590	180	2	0.93	1567613550	80028	69.47	19850	19880	19410	25200	13590	19410	19588.31	8.27	0	-2696	19816	19612	19256	19052	18696	19715	19155	129	5790	500	13970	10	1	25810291	5056	-47.78	2.26	12	0.31	-410.00	8674.00	39100	20240709	-49.90	17610	20241209	11.24	19880	-1.46	20250103	18900	3.65	20250102	39100	-49.90	20240709	17610	11.24	20241209	3.79	N	064550	500	129 억		2134959	N	N	260	N	00	N
125	20250103	130522	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19590	180	2	0.93	1331360030	67949	58.98	19850	19880	19410	25200	13590	19410	19593.52	8.27	0	-4164	19816	19612	19256	19052	18696	19715	19155	129	5790	500	13970	10	1	25810291	5056	-47.78	2.26	12	0.26	-410.00	8674.00	39100	20240709	-49.90	17610	20241209	11.24	19880	-1.46	20250103	18900	3.65	20250102	39100	-49.90	20240709	17610	11.24	20241209	3.79	N	064550	500	129 억		2134959	N	N	260	N	00	N
126	20250103	120520	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19590	180	2	0.93	1216479280	62080	53.89	19850	19880	19410	25200	13590	19410	19595.35	8.27	0	-6504	19816	19612	19256	19052	18696	19715	19155	129	5790	500	13970	10	1	25810291	5056	-47.78	2.26	12	0.24	-410.00	8674.00	39100	20240709	-49.90	17610	20241209	11.24	19880	-1.46	20250103	18900	3.65	20250102	39100	-49.90	20240709	17610	11.24	20241209	3.79	N	064550	500	129 억		2134959	N	N	260	N	00	N
127	20250103	110521	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19460	50	2	0.26	1063569080	54252	47.09	19850	19880	19410	25200	13590	19410	19604.24	8.27	0	-10219	19816	19612	19256	19052	18696	19715	19155	129	5790	500	13970	10	1	25810291	5023	-47.46	2.24	12	0.21	-410.00	8674.00	39100	20240709	-50.23	17610	20241209	10.51	19880	-2.11	20250103	18900	2.96	20250102	39100	-50.23	20240709	17610	10.51	20241209	3.79	N	064550	500	129 억		2134959	N	N	260	N	00	N
128	20250103	100520	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19550	140	2	0.72	855008160	43549	37.80	19850	19880	19420	25200	13590	19410	19633.24	8.27	0	-8580	19816	19612	19256	19052	18696	19715	19155	129	5790	500	13970	10	1	25810291	5046	-47.68	2.25	12	0.17	-410.00	8674.00	39100	20240709	-50.00	17610	20241209	11.02	19880	-1.66	20250103	18900	3.44	20250102	39100	-50.00	20240709	17610	11.02	20241209	3.79	N	064550	500	129 억		2134959	N	N	260	N	00	N
129	20250103	090521	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19830	420	2	2.16	299400920	15150	13.15	19850	19880	19550	25200	13590	19410	19762.44	8.27	0	-6549	19816	19612	19256	19052	18696	19715	19155	129	5790	500	13970	10	1	25810291	5118	-48.37	2.29	12	0.06	-410.00	8674.00	39100	20240709	-49.28	17610	20241209	12.61	19880	-0.25	20250103	18900	4.92	20250102	39100	-49.28	20240709	17610	12.61	20241209	3.79	N	064550	500	129 억		2134959	N	N	260	N	00	N
130	20250102	160517	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19410	560	2	2.97	2145565920	111952	160.25	19390	19460	18900	24500	13200	18850	19163.73	8.25	0	539	19590	19220	18740	18370	17890	19405	18555	129	5650	500	13570	10	1	25810291	5010	-47.34	2.24	12	0.43	-410.00	8674.00	39100	20240709	-50.36	17610	20241209	10.22	19460	-0.26	20250102	18900	2.70	20250102	39100	-50.36	20240709	17610	10.22	20241209	3.80	N	064550	500	129 억		2130194	N	N	260	N	00	N
131	20250102	150519	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19170	320	2	1.70	1838727410	96050	137.49	19390	19460	18900	24500	13200	18850	19143.44	8.25	0	-5275	19590	19220	18740	18370	17890	19405	18555	129	5650	500	13570	10	1	25810291	4948	-46.76	2.21	12	0.37	-410.00	8674.00	39100	20240709	-50.97	17610	20241209	8.86	19460	-1.49	20250102	18900	1.43	20250102	39100	-50.97	20240709	17610	8.86	20241209	3.80	N	064550	500	129 억		2130194	N	N	488	N	00	N
132	20250102	140516	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19000	150	2	0.80	1558833330	81416	116.54	19390	19460	18900	24500	13200	18850	19146.52	8.25	0	-10594	19590	19220	18740	18370	17890	19405	18555	129	5650	500	13570	10	1	25810291	4904	-46.34	2.19	12	0.32	-410.00	8674.00	39100	20240709	-51.41	17610	20241209	7.89	19460	-2.36	20250102	18900	0.53	20250102	39100	-51.41	20240709	17610	7.89	20241209	3.80	N	064550	500	129 억		2130194	N	N	488	N	00	N
133	20250102	130516	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19040	190	2	1.01	1415578600	73887	105.77	19390	19460	18900	24500	13200	18850	19158.70	8.25	0	-12273	19590	19220	18740	18370	17890	19405	18555	129	5650	500	13570	10	1	25810291	4914	-46.44	2.20	12	0.29	-410.00	8674.00	39100	20240709	-51.30	17610	20241209	8.12	19460	-2.16	20250102	18900	0.74	20250102	39100	-51.30	20240709	17610	8.12	20241209	3.80	N	064550	500	129 억		2130194	N	N	488	N	00	N
134	20250102	120516	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19100	250	2	1.33	1300310660	67845	97.12	19390	19460	18900	24500	13200	18850	19165.90	8.25	0	-9673	19590	19220	18740	18370	17890	19405	18555	129	5650	500	13570	10	1	25810291	4930	-46.59	2.20	12	0.26	-410.00	8674.00	39100	20240709	-51.15	17610	20241209	8.46	19460	-1.85	20250102	18900	1.06	20250102	39100	-51.15	20240709	17610	8.46	20241209	3.80	N	064550	500	129 억		2130194	N	N	488	N	00	N
135	20250102	110508	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19030	180	2	0.95	857649920	44615	63.86	19390	19460	19000	24500	13200	18850	19223.35	8.25	0	-13067	19590	19220	18740	18370	17890	19405	18555	129	5650	500	13570	10	1	25810291	4912	-46.41	2.19	12	0.17	-410.00	8674.00	39100	20240709	-51.33	17610	20241209	8.06	19460	-2.21	20250102	19000	0.16	20250102	39100	-51.33	20240709	17610	8.06	20241209	3.80	N	064550	500	129 억		2130194	N	N	488	N	00	N
136	20250102	100515	55	40.00	KSQ150		제약	N	N	N	Y	40	N	19160	310	2	1.64	417852960	21595	30.91	19390	19460	19150	24500	13200	18850	19349.52	8.25	0	-7900	19590	19220	18740	18370	17890	19405	18555	129	5650	500	13570	10	1	25810291	4945	-46.73	2.21	12	0.08	-410.00	8674.00	39100	20240709	-51.00	17610	20241209	8.80	19460	-1.54	20250102	19150	0.05	20250102	39100	-51.00	20240709	17610	8.80	20241209	3.80	N	064550	500	129 억		2130194	N	N	488	N	00	N
137	20250102	090510	55	40.00	KSQ150		제약	N	N	N	Y	40	N	18850	0	3	0.00	0	0	0.00	0	0	0	24500	13200	18850	0.00	8.25	0	0	19590	19220	18740	18370	17890	19405	18555	129	5650	500	13570	10	1	25810291	4865	-45.98	2.17	12	0.00	-410.00	8674.00	39100	20240709	-51.79	17610	20241209	7.04	0	0.00	0	0	0.00	0	39100	-51.79	20240709	17610	7.04	20241209	3.80	N	064550	500	129 억		2130194	N	N	488	N	00	N