KissMeData/298380/price/prices-20240301.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	20240329	161105	57	100.00	KSQ150		제약	N	N	N	N		N	27100	2050	2	8.18	72127966700	2702613	405.95	25200	27300	24800	32550	17550	25050	26686.47	7.87	0	166662	25850	25450	25100	24700	24350	25275	24525	239	7500	500	18530	50	1	47892539	12979	-492.73	17.52	12	5.64	-55.00	1547.00	30500	20240313	-11.15	15370	20231024	76.32	30500	-11.15	20240313	18960	42.93	20240208	30500	-11.15	20240313	15370	76.32	20231024	3.83	N	298380	500	239 억		3769435	N	N	603	N	00	N
3	20240329	151107	57	100.00	KSQ150		제약	N	N	N	N		N	27100	2050	2	8.18	68438193450	2566683	385.53	25200	27300	24800	32550	17550	25050	26664.06	7.87	0	192188	25850	25450	25100	24700	24350	25275	24525	239	7500	500	18530	50	1	47892539	12979	-492.73	17.52	12	5.36	-55.00	1547.00	30500	20240313	-11.15	15370	20231024	76.32	30500	-11.15	20240313	18960	42.93	20240208	30500	-11.15	20240313	15370	76.32	20231024	3.83	N	298380	500	239 억		3769435	N	N	47	N	00	N
4	20240329	141103	57	100.00	KSQ150		제약	N	N	N	N		N	26900	1850	2	7.39	61155472250	2297219	345.05	25200	27300	24800	32550	17550	25050	26621.52	7.87	0	193753	25850	25450	25100	24700	24350	25275	24525	239	7500	500	18530	50	1	47892539	12883	-489.09	17.39	12	4.80	-55.00	1547.00	30500	20240313	-11.80	15370	20231024	75.02	30500	-11.80	20240313	18960	41.88	20240208	30500	-11.80	20240313	15370	75.02	20231024	3.83	N	298380	500	239 억		3769435	N	N	47	N	00	N
5	20240329	131045	57	100.00	KSQ150		제약	N	N	N	N		N	27050	2000	2	7.98	52982968150	1994414	299.57	25200	27300	24800	32550	17550	25050	26565.68	7.87	0	188343	25850	25450	25100	24700	24350	25275	24525	239	7500	500	18530	50	1	47892539	12955	-491.82	17.49	12	4.16	-55.00	1547.00	30500	20240313	-11.31	15370	20231024	75.99	30500	-11.31	20240313	18960	42.67	20240208	30500	-11.31	20240313	15370	75.99	20231024	3.83	N	298380	500	239 억		3769435	N	N	47	N	00	N
6	20240329	121056	57	100.00	KSQ150		제약	N	N	N	N		N	26700	1650	2	6.59	40154649650	1520484	228.38	25200	27100	24800	32550	17550	25050	26409.12	7.87	0	175615	25850	25450	25100	24700	24350	25275	24525	239	7500	500	18530	50	1	47892539	12787	-485.45	17.26	12	3.17	-55.00	1547.00	30500	20240313	-12.46	15370	20231024	73.72	30500	-12.46	20240313	18960	40.82	20240208	30500	-12.46	20240313	15370	73.72	20231024	3.83	N	298380	500	239 억		3769435	N	N	47	N	00	N
7	20240329	111043	57	100.00	KSQ150		제약	N	N	N	N		N	26700	1650	2	6.59	29979239600	1141491	171.46	25200	26900	24800	32550	17550	25050	26263.23	7.87	0	110899	25850	25450	25100	24700	24350	25275	24525	239	7500	500	18530	50	1	47892539	12787	-485.45	17.26	12	2.38	-55.00	1547.00	30500	20240313	-12.46	15370	20231024	73.72	30500	-12.46	20240313	18960	40.82	20240208	30500	-12.46	20240313	15370	73.72	20231024	3.83	N	298380	500	239 억		3769435	N	N	47	N	00	N
8	20240329	101043	57	100.00	KSQ150		제약	N	N	N	N		N	26400	1350	2	5.39	20318441750	779374	117.07	25200	26800	24800	32550	17550	25050	26070.21	7.87	0	75918	25850	25450	25100	24700	24350	25275	24525	239	7500	500	18530	50	1	47892539	12644	-480.00	17.07	12	1.63	-55.00	1547.00	30500	20240313	-13.44	15370	20231024	71.76	30500	-13.44	20240313	18960	39.24	20240208	30500	-13.44	20240313	15370	71.76	20231024	3.83	N	298380	500	239 억		3769435	N	N	47	N	00	N
9	20240329	091044	57	100.00	KSQ150		제약	N	N	N	N		N	24850	-200	5	-0.80	1278184650	51189	7.69	25200	25300	24800	32550	17550	25050	24969.91	7.87	0	-23601	25850	25450	25100	24700	24350	25275	24525	239	7500	500	18530	50	1	47892539	11901	-451.82	16.06	12	0.11	-55.00	1547.00	30500	20240313	-18.52	15370	20231024	61.68	30500	-18.52	20240313	18960	31.07	20240208	30500	-18.52	20240313	15370	61.68	20231024	3.83	N	298380	500	239 억		3769435	N	N	47	N	00	N
10	20240328	161051	57	100.00	KSQ150		제약	N	N	N	N		N	25050	-50	5	-0.20	16541159650	657949	72.35	25250	25500	24750	32600	17600	25100	25140.62	7.94	0	44778	26333	25716	25133	24516	23933	25425	24225	239	7500	500	18570	50	1	47892539	11997	-455.45	16.19	12	1.37	-55.00	1547.00	30500	20240313	-17.87	15370	20231024	62.98	30500	-17.87	20240313	18960	32.12	20240208	30500	-17.87	20240313	15370	62.98	20231024	3.90	N	298380	500	239 억		3800973	N	N	47	N	00	N
11	20240328	151052	57	100.00	KSQ150		제약	N	N	N	N		N	25100	0	3	0.00	15905873550	632600	69.56	25250	25500	24750	32600	17600	25100	25143.65	7.94	0	44238	26333	25716	25133	24516	23933	25425	24225	239	7500	500	18570	50	1	47892539	12021	-456.36	16.22	12	1.32	-55.00	1547.00	30500	20240313	-17.70	15370	20231024	63.31	30500	-17.70	20240313	18960	32.38	20240208	30500	-17.70	20240313	15370	63.31	20231024	3.90	N	298380	500	239 억		3800973	N	N	306	N	00	N
12	20240328	141038	57	100.00	KSQ150		제약	N	N	N	N		N	25050	-50	5	-0.20	13909487750	552865	60.79	25250	25500	24750	32600	17600	25100	25158.92	7.94	0	30055	26333	25716	25133	24516	23933	25425	24225	239	7500	500	18570	50	1	47892539	11997	-455.45	16.19	12	1.15	-55.00	1547.00	30500	20240313	-17.87	15370	20231024	62.98	30500	-17.87	20240313	18960	32.12	20240208	30500	-17.87	20240313	15370	62.98	20231024	3.90	N	298380	500	239 억		3800973	N	N	306	N	00	N
13	20240328	131039	57	100.00	KSQ150		제약	N	N	N	N		N	24900	-200	5	-0.80	12832796900	509735	56.05	25250	25500	24750	32600	17600	25100	25175.43	7.94	0	29640	26333	25716	25133	24516	23933	25425	24225	239	7500	500	18570	50	1	47892539	11925	-452.73	16.10	12	1.06	-55.00	1547.00	30500	20240313	-18.36	15370	20231024	62.00	30500	-18.36	20240313	18960	31.33	20240208	30500	-18.36	20240313	15370	62.00	20231024	3.90	N	298380	500	239 억		3800973	N	N	306	N	00	N
14	20240328	121043	57	100.00	KSQ150		제약	N	N	N	N		N	25300	200	2	0.80	11016151150	437354	48.09	25250	25500	24750	32600	17600	25100	25188.18	7.94	0	28909	26333	25716	25133	24516	23933	25425	24225	239	7500	500	18570	50	1	47892539	12117	-460.00	16.35	12	0.91	-55.00	1547.00	30500	20240313	-17.05	15370	20231024	64.61	30500	-17.05	20240313	18960	33.44	20240208	30500	-17.05	20240313	15370	64.61	20231024	3.90	N	298380	500	239 억		3800973	N	N	306	N	00	N
15	20240328	111048	57	100.00	KSQ150		제약	N	N	N	N		N	25200	100	2	0.40	8905215900	354174	38.95	25250	25500	24750	32600	17600	25100	25143.62	7.94	0	3549	26333	25716	25133	24516	23933	25425	24225	239	7500	500	18570	50	1	47892539	12069	-458.18	16.29	12	0.74	-55.00	1547.00	30500	20240313	-17.38	15370	20231024	63.96	30500	-17.38	20240313	18960	32.91	20240208	30500	-17.38	20240313	15370	63.96	20231024	3.90	N	298380	500	239 억		3800973	N	N	306	N	00	N
16	20240328	101057	57	100.00	KSQ150		제약	N	N	N	N		N	24800	-300	5	-1.20	6854565450	272213	29.93	25250	25500	24750	32600	17600	25100	25180.89	7.94	0	-20288	26333	25716	25133	24516	23933	25425	24225	239	7500	500	18570	50	1	47892539	11877	-450.91	16.03	12	0.57	-55.00	1547.00	30500	20240313	-18.69	15370	20231024	61.35	30500	-18.69	20240313	18960	30.80	20240208	30500	-18.69	20240313	15370	61.35	20231024	3.90	N	298380	500	239 억		3800973	N	N	306	N	00	N
17	20240328	091101	57	100.00	KSQ150		제약	N	N	N	N		N	25200	100	2	0.40	2812863100	111102	12.22	25250	25500	25100	32600	17600	25100	25317.84	7.94	0	-26497	26333	25716	25133	24516	23933	25425	24225	239	7500	500	18570	50	1	47892539	12069	-458.18	16.29	12	0.23	-55.00	1547.00	30500	20240313	-17.38	15370	20231024	63.96	30500	-17.38	20240313	18960	32.91	20240208	30500	-17.38	20240313	15370	63.96	20231024	3.90	N	298380	500	239 억		3800973	N	N	306	N	00	N
18	20240327	161057	57	100.00	KSQ150		제약	N	N	N	N		N	25100	-250	5	-0.99	22044096150	884670	65.99	25450	25750	24550	32950	17750	25350	24915.96	7.86	0	132413	26983	26166	25633	24816	24283	25900	24550	239	7600	500	18750	50	1	47892539	12021	-456.36	16.22	12	1.85	-55.00	1547.00	30500	20240313	-17.70	15370	20231024	63.31	30500	-17.70	20240313	18960	32.38	20240208	30500	-17.70	20240313	15370	63.31	20231024	3.82	N	298380	500	239 억		3766212	N	N	306	N	00	N
19	20240327	151056	57	100.00	KSQ150		제약	N	N	N	N		N	24900	-450	5	-1.78	20893757550	838757	62.56	25450	25750	24550	32950	17750	25350	24909.87	7.86	0	141541	26983	26166	25633	24816	24283	25900	24550	239	7600	500	18750	50	1	47892539	11925	-452.73	16.10	12	1.75	-55.00	1547.00	30500	20240313	-18.36	15370	20231024	62.00	30500	-18.36	20240313	18960	31.33	20240208	30500	-18.36	20240313	15370	62.00	20231024	3.82	N	298380	500	239 억		3766212	N	N	4796	N	00	N
20	20240327	141056	57	100.00	KSQ150		제약	N	N	N	N		N	24750	-600	5	-2.37	18059410450	724821	54.06	25450	25750	24550	32950	17750	25350	24915.10	7.86	0	117972	26983	26166	25633	24816	24283	25900	24550	239	7600	500	18750	50	1	47892539	11853	-450.00	16.00	12	1.51	-55.00	1547.00	30500	20240313	-18.85	15370	20231024	61.03	30500	-18.85	20240313	18960	30.54	20240208	30500	-18.85	20240313	15370	61.03	20231024	3.82	N	298380	500	239 억		3766212	N	N	4796	N	00	N
21	20240327	131053	57	100.00	KSQ150		제약	N	N	N	N		N	24850	-500	5	-1.97	16146654350	647933	48.33	25450	25750	24550	32950	17750	25350	24919.61	7.86	0	113162	26983	26166	25633	24816	24283	25900	24550	239	7600	500	18750	50	1	47892539	11901	-451.82	16.06	12	1.35	-55.00	1547.00	30500	20240313	-18.52	15370	20231024	61.68	30500	-18.52	20240313	18960	31.07	20240208	30500	-18.52	20240313	15370	61.68	20231024	3.82	N	298380	500	239 억		3766212	N	N	4796	N	00	N
22	20240327	121054	57	100.00	KSQ150		제약	N	N	N	N		N	24800	-550	5	-2.17	14591340400	584993	43.63	25450	25750	24550	32950	17750	25350	24942.08	7.86	0	96693	26983	26166	25633	24816	24283	25900	24550	239	7600	500	18750	50	1	47892539	11877	-450.91	16.03	12	1.22	-55.00	1547.00	30500	20240313	-18.69	15370	20231024	61.35	30500	-18.69	20240313	18960	30.80	20240208	30500	-18.69	20240313	15370	61.35	20231024	3.82	N	298380	500	239 억		3766212	N	N	4796	N	00	N
23	20240327	111054	57	100.00	KSQ150		제약	N	N	N	N		N	24550	-800	5	-3.16	12762422850	511134	38.13	25450	25750	24550	32950	17750	25350	24968.11	7.86	0	71900	26983	26166	25633	24816	24283	25900	24550	239	7600	500	18750	50	1	47892539	11758	-446.36	15.87	12	1.07	-55.00	1547.00	30500	20240313	-19.51	15370	20231024	59.73	30500	-19.51	20240313	18960	29.48	20240208	30500	-19.51	20240313	15370	59.73	20231024	3.82	N	298380	500	239 억		3766212	N	N	4796	N	00	N
24	20240327	101051	57	100.00	KSQ150		제약	N	N	N	N		N	25050	-300	5	-1.18	9002557700	359851	26.84	25450	25750	24600	32950	17750	25350	25016.56	7.86	0	56706	26983	26166	25633	24816	24283	25900	24550	239	7600	500	18750	50	1	47892539	11997	-455.45	16.19	12	0.75	-55.00	1547.00	30500	20240313	-17.87	15370	20231024	62.98	30500	-17.87	20240313	18960	32.12	20240208	30500	-17.87	20240313	15370	62.98	20231024	3.82	N	298380	500	239 억		3766212	N	N	4796	N	00	N
25	20240327	091057	57	100.00	KSQ150		제약	N	N	N	N		N	25100	-250	5	-0.99	2452605550	97044	7.24	25450	25750	25000	32950	17750	25350	25272.35	7.86	0	-1377	26983	26166	25633	24816	24283	25900	24550	239	7600	500	18750	50	1	47892539	12021	-456.36	16.22	12	0.20	-55.00	1547.00	30500	20240313	-17.70	15370	20231024	63.31	30500	-17.70	20240313	18960	32.38	20240208	30500	-17.70	20240313	15370	63.31	20231024	3.82	N	298380	500	239 억		3766212	N	N	4796	N	00	N
26	20240326	160949	57	100.00	KSQ150		제약	N	N	N	N		N	25350	-1300	5	-4.88	33940354400	1331102	132.10	26450	26450	25100	34600	18700	26650	25496.66	8.28	0	-59382	27316	26982	26566	26232	25816	26775	26025	239	7950	500	19720	50	1	47892539	12141	-460.91	16.39	12	2.78	-55.00	1547.00	30500	20240313	-16.89	15370	20231024	64.93	30500	-16.89	20240313	18960	33.70	20240208	30500	-16.89	20240313	15370	64.93	20231024	3.65	N	298380	500	239 억		3965244	N	N	4796	N	00	N
27	20240326	151042	57	100.00	KSQ150		제약	N	N	N	N		N	25400	-1250	5	-4.69	33005462650	1294237	128.44	26450	26450	25100	34600	18700	26650	25500.54	8.28	0	-62527	27316	26982	26566	26232	25816	26775	26025	239	7950	500	19720	50	1	47892539	12165	-461.82	16.42	12	2.70	-55.00	1547.00	30500	20240313	-16.72	15370	20231024	65.26	30500	-16.72	20240313	18960	33.97	20240208	30500	-16.72	20240313	15370	65.26	20231024	3.65	N	298380	500	239 억		3965244	N	N	9319	N	00	N
28	20240326	141039	57	100.00	KSQ150		제약	N	N	N	N		N	25450	-1200	5	-4.50	30002983900	1175866	116.69	26450	26450	25100	34600	18700	26650	25514.20	8.28	0	-72053	27316	26982	26566	26232	25816	26775	26025	239	7950	500	19720	50	1	47892539	12189	-462.73	16.45	12	2.46	-55.00	1547.00	30500	20240313	-16.56	15370	20231024	65.58	30500	-16.56	20240313	18960	34.23	20240208	30500	-16.56	20240313	15370	65.58	20231024	3.65	N	298380	500	239 억		3965244	N	N	9319	N	00	N
29	20240326	131035	57	100.00	KSQ150		제약	N	N	N	N		N	25450	-1200	5	-4.50	26765936450	1048589	104.06	26450	26450	25100	34600	18700	26650	25524.06	8.28	0	-98578	27316	26982	26566	26232	25816	26775	26025	239	7950	500	19720	50	1	47892539	12189	-462.73	16.45	12	2.19	-55.00	1547.00	30500	20240313	-16.56	15370	20231024	65.58	30500	-16.56	20240313	18960	34.23	20240208	30500	-16.56	20240313	15370	65.58	20231024	3.65	N	298380	500	239 억		3965244	N	N	9319	N	00	N
30	20240326	121034	57	100.00	KSQ150		제약	N	N	N	N		N	25800	-850	5	-3.19	23060193650	903662	89.68	26450	26450	25100	34600	18700	26650	25516.72	8.28	0	-75349	27316	26982	26566	26232	25816	26775	26025	239	7950	500	19720	50	1	47892539	12356	-469.09	16.68	12	1.89	-55.00	1547.00	30500	20240313	-15.41	15370	20231024	67.86	30500	-15.41	20240313	18960	36.08	20240208	30500	-15.41	20240313	15370	67.86	20231024	3.65	N	298380	500	239 억		3965244	N	N	9319	N	00	N
31	20240326	111030	57	100.00	KSQ150		제약	N	N	N	N		N	25650	-1000	5	-3.75	21078434050	826305	82.00	26450	26450	25100	34600	18700	26650	25507.19	8.28	0	-95080	27316	26982	26566	26232	25816	26775	26025	239	7950	500	19720	50	1	47892539	12284	-466.36	16.58	12	1.73	-55.00	1547.00	30500	20240313	-15.90	15370	20231024	66.88	30500	-15.90	20240313	18960	35.28	20240208	30500	-15.90	20240313	15370	66.88	20231024	3.65	N	298380	500	239 억		3965244	N	N	9319	N	00	N
32	20240326	101044	57	100.00	KSQ150		제약	N	N	N	N		N	25400	-1250	5	-4.69	16095357950	630831	62.60	26450	26450	25100	34600	18700	26650	25511.83	8.28	0	-97922	27316	26982	26566	26232	25816	26775	26025	239	7950	500	19720	50	1	47892539	12165	-461.82	16.42	12	1.32	-55.00	1547.00	30500	20240313	-16.72	15370	20231024	65.26	30500	-16.72	20240313	18960	33.97	20240208	30500	-16.72	20240313	15370	65.26	20231024	3.65	N	298380	500	239 억		3965244	N	N	9319	N	00	N
33	20240326	091044	57	100.00	KSQ150		제약	N	N	N	N		N	25350	-1300	5	-4.88	6269202700	243534	24.17	26450	26450	25200	34600	18700	26650	25736.99	8.28	0	-54150	27316	26982	26566	26232	25816	26775	26025	239	7950	500	19720	50	1	47892539	12141	-460.91	16.39	12	0.51	-55.00	1547.00	30500	20240313	-16.89	15370	20231024	64.93	30500	-16.89	20240313	18960	33.70	20240208	30500	-16.89	20240313	15370	64.93	20231024	3.65	N	298380	500	239 억		3965244	N	N	9319	N	00	N
34	20240325	161118	57	100.00	KSQ150		제약	N	N	N	N		N	26650	350	2	1.33	26576801500	1002264	88.07	26750	26900	26150	34150	18450	26300	26516.38	8.51	0	9024	27466	26882	26466	25882	25466	26675	25675	239	7850	500	19460	50	1	47892539	12763	-484.55	17.23	12	2.09	-55.00	1547.00	30500	20240313	-12.62	15370	20231024	73.39	30500	-12.62	20240313	18960	40.56	20240208	30500	-12.62	20240313	15370	73.39	20231024	3.67	N	298380	500	239 억		4074692	N	N	9319	N	00	N
35	20240325	151122	57	100.00	KSQ150		제약	N	N	N	N		N	26550	250	2	0.95	25132734500	947995	83.30	26750	26900	26150	34150	18450	26300	26511.47	8.51	0	14237	27466	26882	26466	25882	25466	26675	25675	239	7850	500	19460	50	1	47892539	12715	-482.73	17.16	12	1.98	-55.00	1547.00	30500	20240313	-12.95	15370	20231024	72.74	30500	-12.95	20240313	18960	40.03	20240208	30500	-12.95	20240313	15370	72.74	20231024	3.67	N	298380	500	239 억		4074692	N	N	5904	N	00	N
36	20240325	141119	57	100.00	KSQ150		제약	N	N	N	N		N	26350	50	2	0.19	22004825300	830066	72.94	26750	26900	26150	34150	18450	26300	26509.73	8.51	0	23194	27466	26882	26466	25882	25466	26675	25675	239	7850	500	19460	50	1	47892539	12620	-479.09	17.03	12	1.73	-55.00	1547.00	30500	20240313	-13.61	15370	20231024	71.44	30500	-13.61	20240313	18960	38.98	20240208	30500	-13.61	20240313	15370	71.44	20231024	3.67	N	298380	500	239 억		4074692	N	N	5904	N	00	N
37	20240325	131118	57	100.00	KSQ150		제약	N	N	N	N		N	26450	150	2	0.57	18116411050	683109	60.02	26750	26900	26150	34150	18450	26300	26520.53	8.51	0	-11881	27466	26882	26466	25882	25466	26675	25675	239	7850	500	19460	50	1	47892539	12668	-480.91	17.10	12	1.43	-55.00	1547.00	30500	20240313	-13.28	15370	20231024	72.09	30500	-13.28	20240313	18960	39.50	20240208	30500	-13.28	20240313	15370	72.09	20231024	3.67	N	298380	500	239 억		4074692	N	N	5904	N	00	N
38	20240325	121122	57	100.00	KSQ150		제약	N	N	N	N		N	26650	350	2	1.33	14975064950	564683	49.62	26750	26900	26150	34150	18450	26300	26519.42	8.51	0	-9002	27466	26882	26466	25882	25466	26675	25675	239	7850	500	19460	50	1	47892539	12763	-484.55	17.23	12	1.18	-55.00	1547.00	30500	20240313	-12.62	15370	20231024	73.39	30500	-12.62	20240313	18960	40.56	20240208	30500	-12.62	20240313	15370	73.39	20231024	3.67	N	298380	500	239 억		4074692	N	N	5904	N	00	N
39	20240325	111121	57	100.00	KSQ150		제약	N	N	N	N		N	26550	250	2	0.95	12923900400	487349	42.82	26750	26900	26150	34150	18450	26300	26518.78	8.51	0	-11858	27466	26882	26466	25882	25466	26675	25675	239	7850	500	19460	50	1	47892539	12715	-482.73	17.16	12	1.02	-55.00	1547.00	30500	20240313	-12.95	15370	20231024	72.74	30500	-12.95	20240313	18960	40.03	20240208	30500	-12.95	20240313	15370	72.74	20231024	3.67	N	298380	500	239 억		4074692	N	N	5904	N	00	N
40	20240325	101120	57	100.00	KSQ150		제약	N	N	N	N		N	26600	300	2	1.14	8542293500	323256	28.40	26750	26800	26150	34150	18450	26300	26425.79	8.51	0	-3226	27466	26882	26466	25882	25466	26675	25675	239	7850	500	19460	50	1	47892539	12739	-483.64	17.19	12	0.67	-55.00	1547.00	30500	20240313	-12.79	15370	20231024	73.06	30500	-12.79	20240313	18960	40.30	20240208	30500	-12.79	20240313	15370	73.06	20231024	3.67	N	298380	500	239 억		4074692	N	N	5904	N	00	N
41	20240325	091123	57	100.00	KSQ150		제약	N	N	N	N		N	26350	50	2	0.19	3200395250	121112	10.64	26750	26800	26150	34150	18450	26300	26425.10	8.51	0	-16802	27466	26882	26466	25882	25466	26675	25675	239	7850	500	19460	50	1	47892539	12620	-479.09	17.03	12	0.25	-55.00	1547.00	30500	20240313	-13.61	15370	20231024	71.44	30500	-13.61	20240313	18960	38.98	20240208	30500	-13.61	20240313	15370	71.44	20231024	3.67	N	298380	500	239 억		4074692	N	N	5904	N	00	N
42	20240322	161121	57	100.00	KSQ150		제약	N	N	N	N		N	26300	100	2	0.38	29802151200	1126725	86.01	26500	27050	26050	34050	18350	26200	26450.45	9.03	0	-118459	27733	26966	26333	25566	24933	27350	25950	239	7850	500	19380	50	1	47892539	12596	-478.18	17.00	12	2.35	-55.00	1547.00	30500	20240313	-13.77	15370	20231024	71.11	30500	-13.77	20240313	18960	38.71	20240208	30500	-13.77	20240313	15370	71.11	20231024	3.52	N	298380	500	239 억		4324768	N	N	5904	N	00	N
43	20240322	151124	57	100.00	KSQ150		제약	N	N	N	N		N	26450	250	2	0.95	28594224050	1080890	82.52	26500	27050	26050	34050	18350	26200	26454.36	9.03	0	-118393	27733	26966	26333	25566	24933	27350	25950	239	7850	500	19380	50	1	47892539	12668	-480.91	17.10	12	2.26	-55.00	1547.00	30500	20240313	-13.28	15370	20231024	72.09	30500	-13.28	20240313	18960	39.50	20240208	30500	-13.28	20240313	15370	72.09	20231024	3.52	N	298380	500	239 억		4324768	N	N	1550	N	00	N
44	20240322	141111	57	100.00	KSQ150		제약	N	N	N	N		N	26450	250	2	0.95	25028833500	946323	72.24	26500	27050	26050	34050	18350	26200	26448.54	9.03	0	-95774	27733	26966	26333	25566	24933	27350	25950	239	7850	500	19380	50	1	47892539	12668	-480.91	17.10	12	1.98	-55.00	1547.00	30500	20240313	-13.28	15370	20231024	72.09	30500	-13.28	20240313	18960	39.50	20240208	30500	-13.28	20240313	15370	72.09	20231024	3.52	N	298380	500	239 억		4324768	N	N	1550	N	00	N
45	20240322	131117	57	100.00	KSQ150		제약	N	N	N	N		N	26550	350	2	1.34	21304363550	805936	61.53	26500	27050	26050	34050	18350	26200	26434.35	9.03	0	-90680	27733	26966	26333	25566	24933	27350	25950	239	7850	500	19380	50	1	47892539	12715	-482.73	17.16	12	1.68	-55.00	1547.00	30500	20240313	-12.95	15370	20231024	72.74	30500	-12.95	20240313	18960	40.03	20240208	30500	-12.95	20240313	15370	72.74	20231024	3.52	N	298380	500	239 억		4324768	N	N	1550	N	00	N
46	20240322	121113	57	100.00	KSQ150		제약	N	N	N	N		N	26500	300	2	1.15	18520638750	700694	53.49	26500	27050	26050	34050	18350	26200	26431.89	9.03	0	-105545	27733	26966	26333	25566	24933	27350	25950	239	7850	500	19380	50	1	47892539	12692	-481.82	17.13	12	1.46	-55.00	1547.00	30500	20240313	-13.11	15370	20231024	72.41	30500	-13.11	20240313	18960	39.77	20240208	30500	-13.11	20240313	15370	72.41	20231024	3.52	N	298380	500	239 억		4324768	N	N	1550	N	00	N
47	20240322	111121	57	100.00	KSQ150		제약	N	N	N	N		N	26300	100	2	0.38	16314020100	616767	47.08	26500	27050	26050	34050	18350	26200	26450.91	9.03	0	-109171	27733	26966	26333	25566	24933	27350	25950	239	7850	500	19380	50	1	47892539	12596	-478.18	17.00	12	1.29	-55.00	1547.00	30500	20240313	-13.77	15370	20231024	71.11	30500	-13.77	20240313	18960	38.71	20240208	30500	-13.77	20240313	15370	71.11	20231024	3.52	N	298380	500	239 억		4324768	N	N	1550	N	00	N
48	20240322	101112	57	100.00	KSQ150		제약	N	N	N	N		N	26200	0	3	0.00	12326334100	465789	35.56	26500	27050	26050	34050	18350	26200	26463.41	9.03	0	-98838	27733	26966	26333	25566	24933	27350	25950	239	7850	500	19380	50	1	47892539	12548	-476.36	16.94	12	0.97	-55.00	1547.00	30500	20240313	-14.10	15370	20231024	70.46	30500	-14.10	20240313	18960	38.19	20240208	30500	-14.10	20240313	15370	70.46	20231024	3.52	N	298380	500	239 억		4324768	N	N	1550	N	00	N
49	20240322	091112	57	100.00	KSQ150		제약	N	N	N	N		N	26600	400	2	1.53	4580200100	173313	13.23	26500	26750	26050	34050	18350	26200	26427.49	9.03	0	-55287	27733	26966	26333	25566	24933	27350	25950	239	7850	500	19380	50	1	47892539	12739	-483.64	17.19	12	0.36	-55.00	1547.00	30500	20240313	-12.79	15370	20231024	73.06	30500	-12.79	20240313	18960	40.30	20240208	30500	-12.79	20240313	15370	73.06	20231024	3.52	N	298380	500	239 억		4324768	N	N	1550	N	00	N
50	20240321	161116	57	100.00	KSQ150		제약	N	N	N	N		N	26200	950	2	3.76	34289908500	1299955	66.70	26000	27100	25700	32800	17700	25250	26378.03	9.35	0	-20961	27416	26332	25416	24332	23416	25875	23875	239	7550	500	18680	50	1	47892539	12548	-476.36	16.94	12	2.71	-55.00	1547.00	30500	20240313	-14.10	15370	20231024	70.46	30500	-14.10	20240313	18960	38.19	20240208	30500	-14.10	20240313	15370	70.46	20231024	3.43	N	298380	500	239 억		4476687	N	N	1550	N	00	N
51	20240321	151112	57	100.00	KSQ150		제약	N	N	N	N		N	26250	1000	2	3.96	33172413100	1257331	64.51	26000	27100	25700	32800	17700	25250	26383.20	9.35	0	-17487	27416	26332	25416	24332	23416	25875	23875	239	7550	500	18680	50	1	47892539	12572	-477.27	16.97	12	2.63	-55.00	1547.00	30500	20240313	-13.93	15370	20231024	70.79	30500	-13.93	20240313	18960	38.45	20240208	30500	-13.93	20240313	15370	70.79	20231024	3.43	N	298380	500	239 억		4476687	N	N	1	N	00	N
52	20240321	141112	57	100.00	KSQ150		제약	N	N	N	N		N	25950	700	2	2.77	30176757700	1142477	58.62	26000	27100	25700	32800	17700	25250	26413.45	9.35	0	-29257	27416	26332	25416	24332	23416	25875	23875	239	7550	500	18680	50	1	47892539	12428	-471.82	16.77	12	2.39	-55.00	1547.00	30500	20240313	-14.92	15370	20231024	68.84	30500	-14.92	20240313	18960	36.87	20240208	30500	-14.92	20240313	15370	68.84	20231024	3.43	N	298380	500	239 억		4476687	N	N	1	N	00	N
53	20240321	131101	57	100.00	KSQ150		제약	N	N	N	N		N	26000	750	2	2.97	27747027550	1049236	53.84	26000	27100	25700	32800	17700	25250	26444.99	9.35	0	-14664	27416	26332	25416	24332	23416	25875	23875	239	7550	500	18680	50	1	47892539	12452	-472.73	16.81	12	2.19	-55.00	1547.00	30500	20240313	-14.75	15370	20231024	69.16	30500	-14.75	20240313	18960	37.13	20240208	30500	-14.75	20240313	15370	69.16	20231024	3.43	N	298380	500	239 억		4476687	N	N	1	N	00	N
54	20240321	121115	57	100.00	KSQ150		제약	N	N	N	N		N	26050	800	2	3.17	26123082850	986763	50.63	26000	27100	25700	32800	17700	25250	26473.52	9.35	0	-5640	27416	26332	25416	24332	23416	25875	23875	239	7550	500	18680	50	1	47892539	12476	-473.64	16.84	12	2.06	-55.00	1547.00	30500	20240313	-14.59	15370	20231024	69.49	30500	-14.59	20240313	18960	37.39	20240208	30500	-14.59	20240313	15370	69.49	20231024	3.43	N	298380	500	239 억		4476687	N	N	1	N	00	N
55	20240321	111112	57	100.00	KSQ150		제약	N	N	N	N		N	26300	1050	2	4.16	23645246850	891960	45.77	26000	27100	25700	32800	17700	25250	26509.32	9.35	0	7534	27416	26332	25416	24332	23416	25875	23875	239	7550	500	18680	50	1	47892539	12596	-478.18	17.00	12	1.86	-55.00	1547.00	30500	20240313	-13.77	15370	20231024	71.11	30500	-13.77	20240313	18960	38.71	20240208	30500	-13.77	20240313	15370	71.11	20231024	3.43	N	298380	500	239 억		4476687	N	N	1	N	00	N
56	20240321	101115	57	100.00	KSQ150		제약	N	N	N	N		N	26650	1400	2	5.54	20272401650	764238	39.21	26000	27100	25700	32800	17700	25250	26526.30	9.35	0	5484	27416	26332	25416	24332	23416	25875	23875	239	7550	500	18680	50	1	47892539	12763	-484.55	17.23	12	1.60	-55.00	1547.00	30500	20240313	-12.62	15370	20231024	73.39	30500	-12.62	20240313	18960	40.56	20240208	30500	-12.62	20240313	15370	73.39	20231024	3.43	N	298380	500	239 억		4476687	N	N	1	N	00	N
57	20240321	091121	57	100.00	KSQ150		제약	N	N	N	N		N	26100	850	2	3.37	2996771550	115408	5.92	26000	26250	25700	32800	17700	25250	25966.79	9.35	0	23778	27416	26332	25416	24332	23416	25875	23875	239	7550	500	18680	50	1	47892539	12500	-474.55	16.87	12	0.24	-55.00	1547.00	30500	20240313	-14.43	15370	20231024	69.81	30500	-14.43	20240313	18960	37.66	20240208	30500	-14.43	20240313	15370	69.81	20231024	3.43	N	298380	500	239 억		4476687	N	N	1	N	00	N
58	20240320	161101	57	100.00	KSQ150		제약	N	N	N	N		N	25250	-650	5	-2.51	26333926500	1043116	101.54	26350	26500	24500	33650	18150	25900	25244.72	7.68	0	-3387	27733	26816	26233	25316	24733	26525	25025	239	7750	500	19160	50	1	47892539	12093	-459.09	16.32	12	2.18	-55.00	1547.00	30500	20240313	-17.21	15370	20231024	64.28	30500	-17.21	20240313	18960	33.18	20240208	30500	-17.21	20240313	15370	64.28	20231024	3.44	N	298380	500	239 억		3678738	N	N	1	N	00	N
59	20240320	151105	57	100.00	KSQ150		제약	N	N	N	N		N	25100	-800	5	-3.09	25371032050	1004943	97.82	26350	26500	24500	33650	18150	25900	25245.57	7.68	0	-2963	27733	26816	26233	25316	24733	26525	25025	239	7750	500	19160	50	1	47892539	12021	-456.36	16.22	12	2.10	-55.00	1547.00	30500	20240313	-17.70	15370	20231024	63.31	30500	-17.70	20240313	18960	32.38	20240208	30500	-17.70	20240313	15370	63.31	20231024	3.44	N	298380	500	239 억		3678738	N	N	5519	N	00	N
60	20240320	141110	57	100.00	KSQ150		제약	N	N	N	N		N	25150	-750	5	-2.90	23482802800	929587	90.49	26350	26500	24500	33650	18150	25900	25260.84	7.68	0	-9823	27733	26816	26233	25316	24733	26525	25025	239	7750	500	19160	50	1	47892539	12045	-457.27	16.26	12	1.94	-55.00	1547.00	30500	20240313	-17.54	15370	20231024	63.63	30500	-17.54	20240313	18960	32.65	20240208	30500	-17.54	20240313	15370	63.63	20231024	3.44	N	298380	500	239 억		3678738	N	N	5519	N	00	N
61	20240320	131110	57	100.00	KSQ150		제약	N	N	N	N		N	25050	-850	5	-3.28	21283583850	841619	81.93	26350	26500	24500	33650	18150	25900	25288.11	7.68	0	-14842	27733	26816	26233	25316	24733	26525	25025	239	7750	500	19160	50	1	47892539	11997	-455.45	16.19	12	1.76	-55.00	1547.00	30500	20240313	-17.87	15370	20231024	62.98	30500	-17.87	20240313	18960	32.12	20240208	30500	-17.87	20240313	15370	62.98	20231024	3.44	N	298380	500	239 억		3678738	N	N	5519	N	00	N
62	20240320	121103	57	100.00	KSQ150		제약	N	N	N	N		N	25400	-500	5	-1.93	19879448300	785955	76.51	26350	26500	24500	33650	18150	25900	25292.57	7.68	0	-16045	27733	26816	26233	25316	24733	26525	25025	239	7750	500	19160	50	1	47892539	12165	-461.82	16.42	12	1.64	-55.00	1547.00	30500	20240313	-16.72	15370	20231024	65.26	30500	-16.72	20240313	18960	33.97	20240208	30500	-16.72	20240313	15370	65.26	20231024	3.44	N	298380	500	239 억		3678738	N	N	5519	N	00	N
63	20240320	111105	57	100.00	KSQ150		제약	N	N	N	N		N	24750	-1150	5	-4.44	17279709800	682367	66.42	26350	26500	24500	33650	18150	25900	25322.32	7.68	0	-39749	27733	26816	26233	25316	24733	26525	25025	239	7750	500	19160	50	1	47892539	11853	-450.00	16.00	12	1.42	-55.00	1547.00	30500	20240313	-18.85	15370	20231024	61.03	30500	-18.85	20240313	18960	30.54	20240208	30500	-18.85	20240313	15370	61.03	20231024	3.44	N	298380	500	239 억		3678738	N	N	5519	N	00	N
64	20240320	101058	57	100.00	KSQ150		제약	N	N	N	N		N	25300	-600	5	-2.32	8735685150	338434	32.94	26350	26500	25200	33650	18150	25900	25811.81	7.68	0	-63798	27733	26816	26233	25316	24733	26525	25025	239	7750	500	19160	50	1	47892539	12117	-460.00	16.35	12	0.71	-55.00	1547.00	30500	20240313	-17.05	15370	20231024	64.61	30500	-17.05	20240313	18960	33.44	20240208	30500	-17.05	20240313	15370	64.61	20231024	3.44	N	298380	500	239 억		3678738	N	N	5519	N	00	N
65	20240320	091104	57	100.00	KSQ150		제약	N	N	N	N		N	25900	0	3	0.00	2778636350	107105	10.43	26350	26500	25500	33650	18150	25900	25943.52	7.68	0	-19775	27733	26816	26233	25316	24733	26525	25025	239	7750	500	19160	50	1	47892539	12404	-470.91	16.74	12	0.22	-55.00	1547.00	30500	20240313	-15.08	15370	20231024	68.51	30500	-15.08	20240313	18960	36.60	20240208	30500	-15.08	20240313	15370	68.51	20231024	3.44	N	298380	500	239 억		3678738	N	N	5519	N	00	N
66	20240319	161051	57	100.00	KSQ150		제약	N	N	N	N		N	25900	0	3	0.00	26825239500	1018495	93.85	26600	27150	25650	33650	18150	25900	26339.27	7.90	0	-152412	27166	26532	25866	25232	24566	26850	25550	239	7750	500	19160	50	1	47892539	12404	386.57	17.80	12	2.13	67.00	1455.00	30500	20240313	-15.08	15370	20231024	68.51	30500	-15.08	20240313	18960	36.60	20240208	30500	-15.08	20240313	15370	68.51	20231024	3.36	N	298380	500	239 억		3784093	N	N	5514	N	00	N
67	20240319	151103	57	100.00	KSQ150		제약	N	N	N	N		N	25950	50	2	0.19	26052264250	988678	91.10	26600	27150	25650	33650	18150	25900	26350.63	7.90	0	-146134	27166	26532	25866	25232	24566	26850	25550	239	7750	500	19160	50	1	47892539	12428	387.31	17.84	12	2.06	67.00	1455.00	30500	20240313	-14.92	15370	20231024	68.84	30500	-14.92	20240313	18960	36.87	20240208	30500	-14.92	20240313	15370	68.84	20231024	3.36	N	298380	500	239 억		3784093	N	N	4043	N	00	N
68	20240319	141102	57	100.00	KSQ150		제약	N	N	N	N		N	25800	-100	5	-0.39	23523043550	890757	82.08	26600	27150	25700	33650	18150	25900	26407.96	7.90	0	-138034	27166	26532	25866	25232	24566	26850	25550	239	7750	500	19160	50	1	47892539	12356	385.07	17.73	12	1.86	67.00	1455.00	30500	20240313	-15.41	15370	20231024	67.86	30500	-15.41	20240313	18960	36.08	20240208	30500	-15.41	20240313	15370	67.86	20231024	3.36	N	298380	500	239 억		3784093	N	N	4043	N	00	N
69	20240319	131031	57	100.00	KSQ150		제약	N	N	N	N		N	25750	-150	5	-0.58	21891443750	827645	76.26	26600	27150	25700	33650	18150	25900	26450.32	7.90	0	-121646	27166	26532	25866	25232	24566	26850	25550	239	7750	500	19160	50	1	47892539	12332	384.33	17.70	12	1.73	67.00	1455.00	30500	20240313	-15.57	15370	20231024	67.53	30500	-15.57	20240313	18960	35.81	20240208	30500	-15.57	20240313	15370	67.53	20231024	3.36	N	298380	500	239 억		3784093	N	N	4043	N	00	N
70	20240319	121054	57	100.00	KSQ150		제약	N	N	N	N		N	26000	100	2	0.39	20158504200	760523	70.08	26600	27150	25750	33650	18150	25900	26506.15	7.90	0	-104871	27166	26532	25866	25232	24566	26850	25550	239	7750	500	19160	50	1	47892539	12452	388.06	17.87	12	1.59	67.00	1455.00	30500	20240313	-14.75	15370	20231024	69.16	30500	-14.75	20240313	18960	37.13	20240208	30500	-14.75	20240313	15370	69.16	20231024	3.36	N	298380	500	239 억		3784093	N	N	4043	N	00	N
71	20240319	111100	57	100.00	KSQ150		제약	N	N	N	N		N	26150	250	2	0.97	18243164600	686746	63.28	26600	27150	25900	33650	18150	25900	26564.70	7.90	0	-87682	27166	26532	25866	25232	24566	26850	25550	239	7750	500	19160	50	1	47892539	12524	390.30	17.97	12	1.43	67.00	1455.00	30500	20240313	-14.26	15370	20231024	70.14	30500	-14.26	20240313	18960	37.92	20240208	30500	-14.26	20240313	15370	70.14	20231024	3.36	N	298380	500	239 억		3784093	N	N	4043	N	00	N
72	20240319	101102	57	100.00	KSQ150		제약	N	N	N	N		N	26300	400	2	1.54	15839605700	594882	54.81	26600	27150	25900	33650	18150	25900	26626.53	7.90	0	-70655	27166	26532	25866	25232	24566	26850	25550	239	7750	500	19160	50	1	47892539	12596	392.54	18.08	12	1.24	67.00	1455.00	30500	20240313	-13.77	15370	20231024	71.11	30500	-13.77	20240313	18960	38.71	20240208	30500	-13.77	20240313	15370	71.11	20231024	3.36	N	298380	500	239 억		3784093	N	N	4043	N	00	N
73	20240319	091102	57	100.00	KSQ150		제약	N	N	N	N		N	26850	950	2	3.67	7258787450	270246	24.90	26600	27150	26400	33650	18150	25900	26860.12	7.90	0	8827	27166	26532	25866	25232	24566	26850	25550	239	7750	500	19160	50	1	47892539	12859	400.75	18.45	12	0.56	67.00	1455.00	30500	20240313	-11.97	15370	20231024	74.69	30500	-11.97	20240313	18960	41.61	20240208	30500	-11.97	20240313	15370	74.69	20231024	3.36	N	298380	500	239 억		3784093	N	N	4043	N	00	N
74	20240318	161053	57	100.00	KSQ150		제약	N	N	N	N		N	25900	650	2	2.57	28070931900	1079388	83.50	25650	26500	25200	32800	17700	25250	26006.79	7.73	0	9492	27916	26582	25916	24582	23916	26250	24250	239	7550	500	18680	50	1	47892539	12404	386.57	17.80	12	2.25	67.00	1455.00	30500	20240313	-15.08	15370	20231024	68.51	30500	-15.08	20240313	18960	36.60	20240208	30500	-15.08	20240313	15370	68.51	20231024	3.35	N	298380	500	239 억		3700540	N	N	4043	N	00	N
75	20240318	151054	57	100.00	KSQ150		제약	N	N	N	N		N	25800	550	2	2.18	27261334350	1048120	81.08	25650	26500	25200	32800	17700	25250	26010.12	7.73	0	14873	27916	26582	25916	24582	23916	26250	24250	239	7550	500	18680	50	1	47892539	12356	385.07	17.73	12	2.19	67.00	1455.00	30500	20240313	-15.41	15370	20231024	67.86	30500	-15.41	20240313	18960	36.08	20240208	30500	-15.41	20240313	15370	67.86	20231024	3.35	N	298380	500	239 억		3700540	N	N	18804	N	00	N
76	20240318	141054	57	100.00	KSQ150		제약	N	N	N	N		N	25900	650	2	2.57	24481691650	940545	72.76	25650	26500	25200	32800	17700	25250	26029.69	7.73	0	8138	27916	26582	25916	24582	23916	26250	24250	239	7550	500	18680	50	1	47892539	12404	386.57	17.80	12	1.96	67.00	1455.00	30500	20240313	-15.08	15370	20231024	68.51	30500	-15.08	20240313	18960	36.60	20240208	30500	-15.08	20240313	15370	68.51	20231024	3.35	N	298380	500	239 억		3700540	N	N	18804	N	00	N
77	20240318	131053	57	100.00	KSQ150		제약	N	N	N	N		N	26050	800	2	3.17	22213044900	853153	66.00	25650	26500	25200	32800	17700	25250	26036.89	7.73	0	10682	27916	26582	25916	24582	23916	26250	24250	239	7550	500	18680	50	1	47892539	12476	388.81	17.90	12	1.78	67.00	1455.00	30500	20240313	-14.59	15370	20231024	69.49	30500	-14.59	20240313	18960	37.39	20240208	30500	-14.59	20240313	15370	69.49	20231024	3.35	N	298380	500	239 억		3700540	N	N	18804	N	00	N
78	20240318	121047	57	100.00	KSQ150		제약	N	N	N	N		N	26300	1050	2	4.16	18909052150	726463	56.20	25650	26500	25200	32800	17700	25250	26029.48	7.73	0	-11633	27916	26582	25916	24582	23916	26250	24250	239	7550	500	18680	50	1	47892539	12596	392.54	18.08	12	1.52	67.00	1455.00	30500	20240313	-13.77	15370	20231024	71.11	30500	-13.77	20240313	18960	38.71	20240208	30500	-13.77	20240313	15370	71.11	20231024	3.35	N	298380	500	239 억		3700540	N	N	18804	N	00	N
79	20240318	111056	57	100.00	KSQ150		제약	N	N	N	N		N	26300	1050	2	4.16	16422234100	632081	48.90	25650	26500	25200	32800	17700	25250	25981.82	7.73	0	-37535	27916	26582	25916	24582	23916	26250	24250	239	7550	500	18680	50	1	47892539	12596	392.54	18.08	12	1.32	67.00	1455.00	30500	20240313	-13.77	15370	20231024	71.11	30500	-13.77	20240313	18960	38.71	20240208	30500	-13.77	20240313	15370	71.11	20231024	3.35	N	298380	500	239 억		3700540	N	N	18804	N	00	N
80	20240318	101053	57	100.00	KSQ150		제약	N	N	N	N		N	26450	1200	2	4.75	12815602400	495003	38.29	25650	26450	25200	32800	17700	25250	25890.62	7.73	0	-57451	27916	26582	25916	24582	23916	26250	24250	239	7550	500	18680	50	1	47892539	12668	394.78	18.18	12	1.03	67.00	1455.00	30500	20240313	-13.28	15370	20231024	72.09	30500	-13.28	20240313	18960	39.50	20240208	30500	-13.28	20240313	15370	72.09	20231024	3.35	N	298380	500	239 억		3700540	N	N	18804	N	00	N
81	20240318	091053	57	100.00	KSQ150		제약	N	N	N	N		N	25500	250	2	0.99	3170650700	124420	9.62	25650	25650	25200	32800	17700	25250	25484.42	7.73	0	-639	27916	26582	25916	24582	23916	26250	24250	239	7550	500	18680	50	1	47892539	12213	380.60	17.53	12	0.26	67.00	1455.00	30500	20240313	-16.39	15370	20231024	65.91	30500	-16.39	20240313	18960	34.49	20240208	30500	-16.39	20240313	15370	65.91	20231024	3.35	N	298380	500	239 억		3700540	N	N	18804	N	00	N
82	20240315	161041	57	100.00	KSQ150		제약	N	N	N	N		N	25250	-1900	5	-7.00	32963030150	1270669	108.81	26700	27250	25250	35250	19050	27150	25946.14	7.41	0	118895	28850	28000	27350	26500	25850	27675	26175	239	8100	500	20090	50	1	47892539	12093	376.87	17.35	12	2.65	67.00	1455.00	30500	20240313	-17.21	15370	20231024	64.28	30500	-17.21	20240313	18960	33.18	20240208	30500	-17.21	20240313	15370	64.28	20231024	3.05	N	298380	500	239 억		3547486	N	N	18804	N	00	N
83	20240315	151013	57	100.00	KSQ150		제약	N	N	N	N		N	25400	-1750	5	-6.45	29343673200	1127644	96.56	26700	27250	25300	35250	19050	27150	26022.07	7.41	0	141138	28850	28000	27350	26500	25850	27675	26175	239	8100	500	20090	50	1	47892539	12165	379.10	17.46	12	2.35	67.00	1455.00	30500	20240313	-16.72	15370	20231024	65.26	30500	-16.72	20240313	18960	33.97	20240208	30500	-16.72	20240313	15370	65.26	20231024	3.05	N	298380	500	239 억		3547486	N	N	557	N	00	N
84	20240315	140947	57	100.00	KSQ150		제약	N	N	N	N		N	25500	-1650	5	-6.08	24716129250	945662	80.98	26700	27250	25350	35250	19050	27150	26136.28	7.41	0	111338	28850	28000	27350	26500	25850	27675	26175	239	8100	500	20090	50	1	47892539	12213	380.60	17.53	12	1.97	67.00	1455.00	30500	20240313	-16.39	15370	20231024	65.91	30500	-16.39	20240313	18960	34.49	20240208	30500	-16.39	20240313	15370	65.91	20231024	3.05	N	298380	500	239 억		3547486	N	N	557	N	00	N
85	20240315	131043	57	100.00	KSQ150		제약	N	N	N	N		N	25600	-1550	5	-5.71	20761974650	790771	67.71	26700	27250	25550	35250	19050	27150	26255.31	7.41	0	80678	28850	28000	27350	26500	25850	27675	26175	239	8100	500	20090	50	1	47892539	12260	382.09	17.59	12	1.65	67.00	1455.00	30500	20240313	-16.07	15370	20231024	66.56	30500	-16.07	20240313	18960	35.02	20240208	30500	-16.07	20240313	15370	66.56	20231024	3.05	N	298380	500	239 억		3547486	N	N	557	N	00	N
86	20240315	121042	57	100.00	KSQ150		제약	N	N	N	N		N	26050	-1100	5	-4.05	16743584850	634970	54.37	26700	27250	25900	35250	19050	27150	26369.05	7.41	0	49677	28850	28000	27350	26500	25850	27675	26175	239	8100	500	20090	50	1	47892539	12476	388.81	17.90	12	1.33	67.00	1455.00	30500	20240313	-14.59	15370	20231024	69.49	30500	-14.59	20240313	18960	37.39	20240208	30500	-14.59	20240313	15370	69.49	20231024	3.05	N	298380	500	239 억		3547486	N	N	557	N	00	N
87	20240315	111039	57	100.00	KSQ150		제약	N	N	N	N		N	26200	-950	5	-3.50	14959468950	566509	48.51	26700	27250	25900	35250	19050	27150	26406.36	7.41	0	33308	28850	28000	27350	26500	25850	27675	26175	239	8100	500	20090	50	1	47892539	12548	391.04	18.01	12	1.18	67.00	1455.00	30500	20240313	-14.10	15370	20231024	70.46	30500	-14.10	20240313	18960	38.19	20240208	30500	-14.10	20240313	15370	70.46	20231024	3.05	N	298380	500	239 억		3547486	N	N	557	N	00	N
88	20240315	101043	57	100.00	KSQ150		제약	N	N	N	N		N	26550	-600	5	-2.21	9749960300	367008	31.43	26700	27250	26100	35250	19050	27150	26566.00	7.41	0	16555	28850	28000	27350	26500	25850	27675	26175	239	8100	500	20090	50	1	47892539	12715	396.27	18.25	12	0.77	67.00	1455.00	30500	20240313	-12.95	15370	20231024	72.74	30500	-12.95	20240313	18960	40.03	20240208	30500	-12.95	20240313	15370	72.74	20231024	3.05	N	298380	500	239 억		3547486	N	N	557	N	00	N
89	20240315	091048	57	100.00	KSQ150		제약	N	N	N	N		N	26900	-250	5	-0.92	2526009400	94571	8.10	26700	27000	26400	35250	19050	27150	26710.00	7.41	0	-1880	28850	28000	27350	26500	25850	27675	26175	239	8100	500	20090	50	1	47892539	12883	401.49	18.49	12	0.20	67.00	1455.00	30500	20240313	-11.80	15370	20231024	75.02	30500	-11.80	20240313	18960	41.88	20240208	30500	-11.80	20240313	15370	75.02	20231024	3.05	N	298380	500	239 억		3547486	N	N	557	N	00	N
90	20240314	161030	57	100.00	KSQ150		제약	N	N	N	N		N	27150	-750	5	-2.69	31356535350	1152096	26.32	27450	28200	26700	36250	19550	27900	27216.91	7.26	0	67927	32433	30166	28233	25966	24033	29200	25000	239	8350	500	20640	50	1	47892539	13003	405.22	18.66	12	2.41	67.00	1455.00	30500	20240313	-10.98	15370	20231024	76.64	30500	-10.98	20240313	18960	43.20	20240208	30500	-10.98	20240313	15370	76.64	20231024	2.99	N	298380	500	239 억		3479036	N	N	556	N	00	N
91	20240314	151035	57	100.00	KSQ150		제약	N	N	N	N		N	27050	-850	5	-3.05	29927412150	1099405	25.11	27450	28200	26700	36250	19550	27900	27221.21	7.26	0	73081	32433	30166	28233	25966	24033	29200	25000	239	8350	500	20640	50	1	47892539	12955	403.73	18.59	12	2.30	67.00	1455.00	30500	20240313	-11.31	15370	20231024	75.99	30500	-11.31	20240313	18960	42.67	20240208	30500	-11.31	20240313	15370	75.99	20231024	2.99	N	298380	500	239 억		3479036	N	N	1875	N	00	N
92	20240314	141035	57	100.00	KSQ150		제약	N	N	N	N		N	26950	-950	5	-3.41	22739771700	832247	19.01	27450	28200	26850	36250	19550	27900	27323.06	7.26	0	7420	32433	30166	28233	25966	24033	29200	25000	239	8350	500	20640	50	1	47892539	12907	402.24	18.52	12	1.74	67.00	1455.00	30500	20240313	-11.64	15370	20231024	75.34	30500	-11.64	20240313	18960	42.14	20240208	30500	-11.64	20240313	15370	75.34	20231024	2.99	N	298380	500	239 억		3479036	N	N	1875	N	00	N
93	20240314	131033	57	100.00	KSQ150		제약	N	N	N	N		N	27200	-700	5	-2.51	18864114600	690039	15.76	27450	28200	26850	36250	19550	27900	27337.42	7.26	0	16150	32433	30166	28233	25966	24033	29200	25000	239	8350	500	20640	50	1	47892539	13027	405.97	18.69	12	1.44	67.00	1455.00	30500	20240313	-10.82	15370	20231024	76.97	30500	-10.82	20240313	18960	43.46	20240208	30500	-10.82	20240313	15370	76.97	20231024	2.99	N	298380	500	239 억		3479036	N	N	1875	N	00	N
94	20240314	121034	57	100.00	KSQ150		제약	N	N	N	N		N	27100	-800	5	-2.87	17480080750	639051	14.60	27450	28200	26850	36250	19550	27900	27352.84	7.26	0	11716	32433	30166	28233	25966	24033	29200	25000	239	8350	500	20640	50	1	47892539	12979	404.48	18.63	12	1.33	67.00	1455.00	30500	20240313	-11.15	15370	20231024	76.32	30500	-11.15	20240313	18960	42.93	20240208	30500	-11.15	20240313	15370	76.32	20231024	2.99	N	298380	500	239 억		3479036	N	N	1875	N	00	N
95	20240314	111034	57	100.00	KSQ150		제약	N	N	N	N		N	27100	-800	5	-2.87	15611506350	570515	13.03	27450	28200	26850	36250	19550	27900	27363.50	7.26	0	10352	32433	30166	28233	25966	24033	29200	25000	239	8350	500	20640	50	1	47892539	12979	404.48	18.63	12	1.19	67.00	1455.00	30500	20240313	-11.15	15370	20231024	76.32	30500	-11.15	20240313	18960	42.93	20240208	30500	-11.15	20240313	15370	76.32	20231024	2.99	N	298380	500	239 억		3479036	N	N	1875	N	00	N
96	20240314	101042	57	100.00	KSQ150		제약	N	N	N	N		N	27300	-600	5	-2.15	11607039900	422405	9.65	27450	28200	26850	36250	19550	27900	27478.06	7.26	0	2002	32433	30166	28233	25966	24033	29200	25000	239	8350	500	20640	50	1	47892539	13075	407.46	18.76	12	0.88	67.00	1455.00	30500	20240313	-10.49	15370	20231024	77.62	30500	-10.49	20240313	18960	43.99	20240208	30500	-10.49	20240313	15370	77.62	20231024	2.99	N	298380	500	239 억		3479036	N	N	1875	N	00	N
97	20240314	091039	57	100.00	KSQ150		제약	N	N	N	N		N	27650	-250	5	-0.90	3418458300	122679	2.80	27450	28200	27400	36250	19550	27900	27864.95	7.26	0	-3262	32433	30166	28233	25966	24033	29200	25000	239	8350	500	20640	50	1	47892539	13242	412.69	19.00	12	0.26	67.00	1455.00	30500	20240313	-9.34	15370	20231024	79.90	30500	-9.34	20240313	18960	45.83	20240208	30500	-9.34	20240313	15370	79.90	20231024	2.99	N	298380	500	239 억		3479036	N	N	1875	N	00	N
98	20240313	161020	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	27900	50	2	0.18	124867765500	4358303	412.43	29800	30500	26300	36200	19500	27850	28651.57	7.42	0	-41536	28950	28400	27950	27400	26950	28350	27350	239	8350	500	20600	50	1	47892539	13362	416.42	19.18	12	9.10	67.00	1455.00	30500	20240313	-8.52	15370	20231024	81.52	30500	-8.52	20240313	18960	47.15	20240208	30500	-8.52	20240313	15370	81.52	20231024	2.95	N	298380	500	239 억		3554556	N	N	1875	N	00	N
99	20240313	151025	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	27950	100	2	0.36	122149104900	4260983	403.22	29800	30500	26300	36200	19500	27850	28666.88	7.42	0	-78477	28950	28400	27950	27400	26950	28350	27350	239	8350	500	20600	50	1	47892539	13386	417.16	19.21	12	8.90	67.00	1455.00	30500	20240313	-8.36	15370	20231024	81.85	30500	-8.36	20240313	18960	47.42	20240208	30500	-8.36	20240313	15370	81.85	20231024	2.95	N	298380	500	239 억		3554556	N	N	347	N	00	N
100	20240313	141023	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	27350	-500	5	-1.80	116780010650	4066096	384.78	29800	30500	26300	36200	19500	27850	28720.43	7.42	0	-126912	28950	28400	27950	27400	26950	28350	27350	239	8350	500	20600	50	1	47892539	13099	408.21	18.80	12	8.49	67.00	1455.00	30500	20240313	-10.33	15370	20231024	77.94	30500	-10.33	20240313	18960	44.25	20240208	30500	-10.33	20240313	15370	77.94	20231024	2.95	N	298380	500	239 억		3554556	N	N	347	N	00	N
101	20240313	131032	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	27800	-50	5	-0.18	100375875600	3457545	327.19	29800	30500	26950	36200	19500	27850	29030.97	7.42	0	-101633	28950	28400	27950	27400	26950	28350	27350	239	8350	500	20600	50	1	47892539	13314	414.93	19.11	12	7.22	67.00	1455.00	30500	20240313	-8.85	15370	20231024	80.87	30500	-8.85	20240313	18960	46.62	20240208	30500	-8.85	20240313	15370	80.87	20231024	2.95	N	298380	500	239 억		3554556	N	N	347	N	00	N
102	20240313	121026	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	28050	200	2	0.72	84138106650	2867799	271.38	29800	30500	28050	36200	19500	27850	29338.91	7.42	0	-166037	28950	28400	27950	27400	26950	28350	27350	239	8350	500	20600	50	1	47892539	13434	418.66	19.28	12	5.99	67.00	1455.00	30500	20240313	-8.03	15370	20231024	82.50	30500	-8.03	20240313	18960	47.94	20240208	30500	-8.03	20240313	15370	82.50	20231024	2.95	N	298380	500	239 억		3554556	N	N	347	N	00	N
103	20240313	111023	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	28600	750	2	2.69	78765179250	2678668	253.48	29800	30500	28300	36200	19500	27850	29404.61	7.42	0	-162318	28950	28400	27950	27400	26950	28350	27350	239	8350	500	20600	50	1	47892539	13697	426.87	19.66	12	5.59	67.00	1455.00	30500	20240313	-6.23	15370	20231024	86.08	30500	-6.23	20240313	18960	50.84	20240208	30500	-6.23	20240313	15370	86.08	20231024	2.95	N	298380	500	239 억		3554556	N	N	347	N	00	N
104	20240313	101020	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	28600	750	2	2.69	72417679300	2458432	232.64	29800	30500	28300	36200	19500	27850	29456.86	7.42	0	-153143	28950	28400	27950	27400	26950	28350	27350	239	8350	500	20600	50	1	47892539	13697	426.87	19.66	12	5.13	67.00	1455.00	30500	20240313	-6.23	15370	20231024	86.08	30500	-6.23	20240313	18960	50.84	20240208	30500	-6.23	20240313	15370	86.08	20231024	2.95	N	298380	500	239 억		3554556	N	N	347	N	00	N
105	20240313	091029	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	29150	1300	2	4.67	15896364500	542354	51.32	29800	29800	28750	36200	19500	27850	29309.95	7.42	0	-61290	28950	28400	27950	27400	26950	28350	27350	239	8350	500	20600	50	1	47892539	13961	435.07	20.03	12	1.13	67.00	1455.00	29800	20240313	-2.18	15370	20231024	89.66	29800	-2.18	20240313	18960	53.74	20240208	29800	-2.18	20240313	15370	89.66	20231024	2.95	N	298380	500	239 억		3554556	N	N	347	N	00	N
106	20240312	161013	57	100.00	KSQ150		제약	N	N	N	N		N	27850	-150	5	-0.54	24945555550	891444	41.38	27850	28500	27500	36400	19600	28000	27983.56	7.49	0	-11309	30333	29166	28333	27166	26333	28750	26750	239	8400	500	20720	50	1	47892539	13338	415.67	19.14	12	1.86	67.00	1455.00	29500	20240311	-5.59	15370	20231024	81.20	29500	-5.59	20240311	18960	46.89	20240208	29500	-5.59	20240311	15370	81.20	20231024	2.73	N	298380	500	239 억		3587154	N	N	347	N	00	N
107	20240312	151011	57	100.00	KSQ150		제약	N	N	N	N		N	27850	-150	5	-0.54	23729846550	847769	39.36	27850	28500	27500	36400	19600	28000	27990.93	7.49	0	-7847	30333	29166	28333	27166	26333	28750	26750	239	8400	500	20720	50	1	47892539	13338	415.67	19.14	12	1.77	67.00	1455.00	29500	20240311	-5.59	15370	20231024	81.20	29500	-5.59	20240311	18960	46.89	20240208	29500	-5.59	20240311	15370	81.20	20231024	2.73	N	298380	500	239 억		3587154	N	N	2778	N	00	N
108	20240312	141001	57	100.00	KSQ150		제약	N	N	N	N		N	28050	50	2	0.18	21235273450	758296	35.20	27850	28500	27500	36400	19600	28000	28003.94	7.49	0	6242	30333	29166	28333	27166	26333	28750	26750	239	8400	500	20720	50	1	47892539	13434	418.66	19.28	12	1.58	67.00	1455.00	29500	20240311	-4.92	15370	20231024	82.50	29500	-4.92	20240311	18960	47.94	20240208	29500	-4.92	20240311	15370	82.50	20231024	2.73	N	298380	500	239 억		3587154	N	N	2778	N	00	N
109	20240312	130922	57	100.00	KSQ150		제약	N	N	N	N		N	27750	-250	5	-0.89	18359214700	654933	30.40	27850	28500	27500	36400	19600	28000	28032.23	7.49	0	-3639	30333	29166	28333	27166	26333	28750	26750	239	8400	500	20720	50	1	47892539	13290	414.18	19.07	12	1.37	67.00	1455.00	29500	20240311	-5.93	15370	20231024	80.55	29500	-5.93	20240311	18960	46.36	20240208	29500	-5.93	20240311	15370	80.55	20231024	2.73	N	298380	500	239 억		3587154	N	N	2778	N	00	N
110	20240312	121014	57	100.00	KSQ150		제약	N	N	N	N		N	27850	-150	5	-0.54	16378631050	583667	27.10	27850	28500	27500	36400	19600	28000	28061.67	7.49	0	2470	30333	29166	28333	27166	26333	28750	26750	239	8400	500	20720	50	1	47892539	13338	415.67	19.14	12	1.22	67.00	1455.00	29500	20240311	-5.59	15370	20231024	81.20	29500	-5.59	20240311	18960	46.89	20240208	29500	-5.59	20240311	15370	81.20	20231024	2.73	N	298380	500	239 억		3587154	N	N	2778	N	00	N
111	20240312	111010	57	100.00	KSQ150		제약	N	N	N	N		N	28200	200	2	0.71	13924789100	495944	23.02	27850	28500	27500	36400	19600	28000	28077.44	7.49	0	20619	30333	29166	28333	27166	26333	28750	26750	239	8400	500	20720	50	1	47892539	13506	420.90	19.38	12	1.04	67.00	1455.00	29500	20240311	-4.41	15370	20231024	83.47	29500	-4.41	20240311	18960	48.73	20240208	29500	-4.41	20240311	15370	83.47	20231024	2.73	N	298380	500	239 억		3587154	N	N	2778	N	00	N
112	20240312	101013	57	100.00	KSQ150		제약	N	N	N	N		N	28100	100	2	0.36	8546538100	306050	14.21	27850	28300	27500	36400	19600	28000	27925.15	7.49	0	7036	30333	29166	28333	27166	26333	28750	26750	239	8400	500	20720	50	1	47892539	13458	419.40	19.31	12	0.64	67.00	1455.00	29500	20240311	-4.75	15370	20231024	82.82	29500	-4.75	20240311	18960	48.21	20240208	29500	-4.75	20240311	15370	82.82	20231024	2.73	N	298380	500	239 억		3587154	N	N	2778	N	00	N
113	20240312	091011	57	100.00	KSQ150		제약	N	N	N	N		N	27750	-250	5	-0.89	3119875150	112099	5.20	27850	28300	27500	36400	19600	28000	27830.47	7.49	0	7433	30333	29166	28333	27166	26333	28750	26750	239	8400	500	20720	50	1	47892539	13290	414.18	19.07	12	0.23	67.00	1455.00	29500	20240311	-5.93	15370	20231024	80.55	29500	-5.93	20240311	18960	46.36	20240208	29500	-5.93	20240311	15370	80.55	20231024	2.73	N	298380	500	239 억		3587154	N	N	2778	N	00	N
114	20240311	161008	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	28000	350	2	1.27	60578205250	2140180	92.32	28700	29500	27500	35900	19400	27650	28308.49	7.86	0	-176415	29250	28450	27150	26350	25050	28850	26750	239	8250	500	20460	50	1	47892539	13410	417.91	19.24	12	4.47	67.00	1455.00	29500	20240311	-5.08	15370	20231024	82.17	29500	-5.08	20240311	18960	47.68	20240208	29500	-5.08	20240311	15370	82.17	20231024	2.67	N	298380	500	239 억		3764119	N	N	2778	N	00	N
115	20240311	151006	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	28000	350	2	1.27	59086988250	2086823	90.02	28700	29500	27500	35900	19400	27650	28317.45	7.86	0	-190876	29250	28450	27150	26350	25050	28850	26750	239	8250	500	20460	50	1	47892539	13410	417.91	19.24	12	4.36	67.00	1455.00	29500	20240311	-5.08	15370	20231024	82.17	29500	-5.08	20240311	18960	47.68	20240208	29500	-5.08	20240311	15370	82.17	20231024	2.67	N	298380	500	239 억		3764119	N	N	3904	N	00	N
116	20240311	141004	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	28000	350	2	1.27	56246029700	1985485	85.65	28700	29500	27500	35900	19400	27650	28331.97	7.86	0	-193974	29250	28450	27150	26350	25050	28850	26750	239	8250	500	20460	50	1	47892539	13410	417.91	19.24	12	4.15	67.00	1455.00	29500	20240311	-5.08	15370	20231024	82.17	29500	-5.08	20240311	18960	47.68	20240208	29500	-5.08	20240311	15370	82.17	20231024	2.67	N	298380	500	239 억		3764119	N	N	3904	N	00	N
117	20240311	131005	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	27850	200	2	0.72	52433317600	1850078	79.81	28700	29500	27500	35900	19400	27650	28344.81	7.86	0	-196450	29250	28450	27150	26350	25050	28850	26750	239	8250	500	20460	50	1	47892539	13338	415.67	19.14	12	3.86	67.00	1455.00	29500	20240311	-5.59	15370	20231024	81.20	29500	-5.59	20240311	18960	46.89	20240208	29500	-5.59	20240311	15370	81.20	20231024	2.67	N	298380	500	239 억		3764119	N	N	3904	N	00	N
118	20240311	121006	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	28150	500	2	1.81	50226645650	1771384	76.41	28700	29500	27500	35900	19400	27650	28358.37	7.86	0	-186224	29250	28450	27150	26350	25050	28850	26750	239	8250	500	20460	50	1	47892539	13482	420.15	19.35	12	3.70	67.00	1455.00	29500	20240311	-4.58	15370	20231024	83.15	29500	-4.58	20240311	18960	48.47	20240208	29500	-4.58	20240311	15370	83.15	20231024	2.67	N	298380	500	239 억		3764119	N	N	3904	N	00	N
119	20240311	111002	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	27850	200	2	0.72	47026569500	1657068	71.48	28700	29500	27500	35900	19400	27650	28383.71	7.86	0	-162643	29250	28450	27150	26350	25050	28850	26750	239	8250	500	20460	50	1	47892539	13338	415.67	19.14	12	3.46	67.00	1455.00	29500	20240311	-5.59	15370	20231024	81.20	29500	-5.59	20240311	18960	46.89	20240208	29500	-5.59	20240311	15370	81.20	20231024	2.67	N	298380	500	239 억		3764119	N	N	3904	N	00	N
120	20240311	100953	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	27600	-50	5	-0.18	39914762800	1401293	60.45	28700	29500	27550	35900	19400	27650	28490.10	7.86	0	-185002	29250	28450	27150	26350	25050	28850	26750	239	8250	500	20460	50	1	47892539	13218	411.94	18.97	12	2.93	67.00	1455.00	29500	20240311	-6.44	15370	20231024	79.57	29500	-6.44	20240311	18960	45.57	20240208	29500	-6.44	20240311	15370	79.57	20231024	2.67	N	298380	500	239 억		3764119	N	N	3904	N	00	N
121	20240311	090957	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	28750	1100	2	3.98	20679424300	716331	30.90	28700	29500	28350	35900	19400	27650	28885.39	7.86	0	-131927	29250	28450	27150	26350	25050	28850	26750	239	8250	500	20460	50	1	47892539	13769	429.10	19.76	12	1.50	67.00	1455.00	29500	20240311	-2.54	15370	20231024	87.05	29500	-2.54	20240311	18960	51.64	20240208	29500	-2.54	20240311	15370	87.05	20231024	2.67	N	298380	500	239 억		3764119	N	N	3904	N	00	N
122	20240308	161002	57	100.00	KSQ150		제약	N	N	N	N		N	27650	1350	2	5.13	61649967050	2275986	108.86	26450	27950	25850	34150	18450	26300	27087.76	8.35	0	-248013	28333	27316	26683	25666	25033	27000	25350	239	7850	500	19460	50	1	47892539	13242	412.69	19.00	12	4.75	67.00	1455.00	28400	20240306	-2.64	15370	20231024	79.90	28400	-2.64	20240306	18960	45.83	20240208	28400	-2.64	20240306	15370	79.90	20231024	2.52	N	298380	500	239 억		3998497	N	N	3904	N	00	N
123	20240308	151001	57	100.00	KSQ150		제약	N	N	N	N		N	27700	1400	2	5.32	57795160950	2136703	102.19	26450	27950	25850	34150	18450	26300	27050.06	8.35	0	-216231	28333	27316	26683	25666	25033	27000	25350	239	7850	500	19460	50	1	47892539	13266	413.43	19.04	12	4.46	67.00	1455.00	28400	20240306	-2.46	15370	20231024	80.22	28400	-2.46	20240306	18960	46.10	20240208	28400	-2.46	20240306	15370	80.22	20231024	2.52	N	298380	500	239 억		3998497	N	N	3251	N	00	N
124	20240308	140953	57	100.00	KSQ150		제약	N	N	N	N		N	27400	1100	2	4.18	41943223050	1563796	74.79	26450	27550	25850	34150	18450	26300	26822.66	8.35	0	-138415	28333	27316	26683	25666	25033	27000	25350	239	7850	500	19460	50	1	47892539	13123	408.96	18.83	12	3.27	67.00	1455.00	28400	20240306	-3.52	15370	20231024	78.27	28400	-3.52	20240306	18960	44.51	20240208	28400	-3.52	20240306	15370	78.27	20231024	2.52	N	298380	500	239 억		3998497	N	N	3251	N	00	N
125	20240308	130950	57	100.00	KSQ150		제약	N	N	N	N		N	27000	700	2	2.66	27352262800	1028268	49.18	26450	27100	25850	34150	18450	26300	26601.42	8.35	0	-47757	28333	27316	26683	25666	25033	27000	25350	239	7850	500	19460	50	1	47892539	12931	402.99	18.56	12	2.15	67.00	1455.00	28400	20240306	-4.93	15370	20231024	75.67	28400	-4.93	20240306	18960	42.41	20240208	28400	-4.93	20240306	15370	75.67	20231024	2.52	N	298380	500	239 억		3998497	N	N	3251	N	00	N
126	20240308	120953	57	100.00	KSQ150		제약	N	N	N	N		N	26450	150	2	0.57	22454017950	845205	40.42	26450	27000	25850	34150	18450	26300	26567.54	8.35	0	-72788	28333	27316	26683	25666	25033	27000	25350	239	7850	500	19460	50	1	47892539	12668	394.78	18.18	12	1.76	67.00	1455.00	28400	20240306	-6.87	15370	20231024	72.09	28400	-6.87	20240306	18960	39.50	20240208	28400	-6.87	20240306	15370	72.09	20231024	2.52	N	298380	500	239 억		3998497	N	N	3251	N	00	N
127	20240308	110955	57	100.00	KSQ150		제약	N	N	N	N		N	26500	200	2	0.76	20672857600	778182	37.22	26450	27000	25850	34150	18450	26300	26566.86	8.35	0	-79123	28333	27316	26683	25666	25033	27000	25350	239	7850	500	19460	50	1	47892539	12692	395.52	18.21	12	1.62	67.00	1455.00	28400	20240306	-6.69	15370	20231024	72.41	28400	-6.69	20240306	18960	39.77	20240208	28400	-6.69	20240306	15370	72.41	20231024	2.52	N	298380	500	239 억		3998497	N	N	3251	N	00	N
128	20240308	100950	57	100.00	KSQ150		제약	N	N	N	N		N	26850	550	2	2.09	16961493600	638495	30.54	26450	27000	25850	34150	18450	26300	26566.36	8.35	0	-51423	28333	27316	26683	25666	25033	27000	25350	239	7850	500	19460	50	1	47892539	12859	400.75	18.45	12	1.33	67.00	1455.00	28400	20240306	-5.46	15370	20231024	74.69	28400	-5.46	20240306	18960	41.61	20240208	28400	-5.46	20240306	15370	74.69	20231024	2.52	N	298380	500	239 억		3998497	N	N	3251	N	00	N
129	20240308	090949	57	100.00	KSQ150		제약	N	N	N	N		N	26450	150	2	0.57	5491564350	206360	9.87	26450	26950	26100	34150	18450	26300	26617.30	8.35	0	-32502	28333	27316	26683	25666	25033	27000	25350	239	7850	500	19460	50	1	47892539	12668	394.78	18.18	12	0.43	67.00	1455.00	28400	20240306	-6.87	15370	20231024	72.09	28400	-6.87	20240306	18960	39.50	20240208	28400	-6.87	20240306	15370	72.09	20231024	2.52	N	298380	500	239 억		3998497	N	N	3251	N	00	N
130	20240307	160949	57	100.00	KSQ150		제약	N	N	N	N		N	26300	-1000	5	-3.66	55562793950	2064869	25.38	26750	27700	26050	35450	19150	27300	26908.26	8.32	0	-4296	30733	29016	26683	24966	22633	29875	25825	239	8150	500	20200	50	1	47892539	12596	392.54	18.08	12	4.31	67.00	1455.00	28400	20240306	-7.39	15370	20231024	71.11	28400	-7.39	20240306	18960	38.71	20240208	28400	-7.39	20240306	15370	71.11	20231024	2.49	N	298380	500	239 억		3986610	N	N	3251	N	00	N
131	20240307	150931	57	100.00	KSQ150		제약	N	N	N	N		N	26300	-1000	5	-3.66	53956454450	2003779	24.63	26750	27700	26050	35450	19150	27300	26926.04	8.32	0	-13431	30733	29016	26683	24966	22633	29875	25825	239	8150	500	20200	50	1	47892539	12596	392.54	18.08	12	4.18	67.00	1455.00	28400	20240306	-7.39	15370	20231024	71.11	28400	-7.39	20240306	18960	38.71	20240208	28400	-7.39	20240306	15370	71.11	20231024	2.49	N	298380	500	239 억		3986610	N	N	10033	N	00	N
132	20240307	140930	57	100.00	KSQ150		제약	N	N	N	N		N	26400	-900	5	-3.30	49278783150	1825949	22.44	26750	27700	26300	35450	19150	27300	26986.83	8.32	0	13443	30733	29016	26683	24966	22633	29875	25825	239	8150	500	20200	50	1	47892539	12644	394.03	18.14	12	3.81	67.00	1455.00	28400	20240306	-7.04	15370	20231024	71.76	28400	-7.04	20240306	18960	39.24	20240208	28400	-7.04	20240306	15370	71.76	20231024	2.49	N	298380	500	239 억		3986610	N	N	10033	N	00	N
133	20240307	130939	57	100.00	KSQ150		제약	N	N	N	N		N	26550	-750	5	-2.75	46004251450	1702709	20.93	26750	27700	26300	35450	19150	27300	27017.10	8.32	0	24508	30733	29016	26683	24966	22633	29875	25825	239	8150	500	20200	50	1	47892539	12715	396.27	18.25	12	3.56	67.00	1455.00	28400	20240306	-6.51	15370	20231024	72.74	28400	-6.51	20240306	18960	40.03	20240208	28400	-6.51	20240306	15370	72.74	20231024	2.49	N	298380	500	239 억		3986610	N	N	10033	N	00	N
134	20240307	120944	57	100.00	KSQ150		제약	N	N	N	N		N	26350	-950	5	-3.48	43175262200	1595968	19.62	26750	27700	26300	35450	19150	27300	27051.62	8.32	0	15602	30733	29016	26683	24966	22633	29875	25825	239	8150	500	20200	50	1	47892539	12620	393.28	18.11	12	3.33	67.00	1455.00	28400	20240306	-7.22	15370	20231024	71.44	28400	-7.22	20240306	18960	38.98	20240208	28400	-7.22	20240306	15370	71.44	20231024	2.49	N	298380	500	239 억		3986610	N	N	10033	N	00	N
135	20240307	110949	57	100.00	KSQ150		제약	N	N	N	N		N	26550	-750	5	-2.75	39632567250	1462686	17.98	26750	27700	26350	35450	19150	27300	27094.76	8.32	0	47734	30733	29016	26683	24966	22633	29875	25825	239	8150	500	20200	50	1	47892539	12715	396.27	18.25	12	3.05	67.00	1455.00	28400	20240306	-6.51	15370	20231024	72.74	28400	-6.51	20240306	18960	40.03	20240208	28400	-6.51	20240306	15370	72.74	20231024	2.49	N	298380	500	239 억		3986610	N	N	10033	N	00	N
136	20240307	100942	57	100.00	KSQ150		제약	N	N	N	N		N	27300	0	3	0.00	30204157500	1109972	13.64	26750	27700	26550	35450	19150	27300	27211.08	8.32	0	18829	30733	29016	26683	24966	22633	29875	25825	239	8150	500	20200	50	1	47892539	13075	407.46	18.76	12	2.32	67.00	1455.00	28400	20240306	-3.87	15370	20231024	77.62	28400	-3.87	20240306	18960	43.99	20240208	28400	-3.87	20240306	15370	77.62	20231024	2.49	N	298380	500	239 억		3986610	N	N	10033	N	00	N
137	20240307	090945	57	100.00	KSQ150		제약	N	N	N	N		N	27100	-200	5	-0.73	11484177050	422224	5.19	26750	27600	26600	35450	19150	27300	27197.55	8.32	0	43544	30733	29016	26683	24966	22633	29875	25825	239	8150	500	20200	50	1	47892539	12979	404.48	18.63	12	0.88	67.00	1455.00	28400	20240306	-4.58	15370	20231024	76.32	28400	-4.58	20240306	18960	42.93	20240208	28400	-4.58	20240306	15370	76.32	20231024	2.49	N	298380	500	239 억		3986610	N	N	10033	N	00	N
138	20240306	160937	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	27300	3350	2	13.99	217403286450	8081047	830.94	24550	28400	24350	31100	16800	23950	26902.07	7.41	0	396471	24983	24466	23683	23166	22383	24725	23425	239	7150	500	17720	50	1	47892539	13075	407.46	18.76	12	16.87	67.00	1455.00	28400	20240306	-3.87	15370	20231024	77.62	28400	-3.87	20240306	18960	43.99	20240208	28400	-3.87	20240306	15370	77.62	20231024	2.49	N	298380	500	239 억		3551015	N	N	10033	N	00	N
139	20240306	150938	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	26800	2850	2	11.90	205881874100	7657555	787.40	24550	28400	24350	31100	16800	23950	26886.14	7.41	0	459486	24983	24466	23683	23166	22383	24725	23425	239	7150	500	17720	50	1	47892539	12835	400.00	18.42	12	15.99	67.00	1455.00	28400	20240306	-5.63	15370	20231024	74.37	28400	-5.63	20240306	18960	41.35	20240208	28400	-5.63	20240306	15370	74.37	20231024	2.49	N	298380	500	239 억		3551015	N	N	3192	N	00	N
140	20240306	140945	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	26750	2800	2	11.69	197241349650	7334817	754.21	24550	28400	24350	31100	16800	23950	26891.14	7.41	0	391382	24983	24466	23683	23166	22383	24725	23425	239	7150	500	17720	50	1	47892539	12811	399.25	18.38	12	15.32	67.00	1455.00	28400	20240306	-5.81	15370	20231024	74.04	28400	-5.81	20240306	18960	41.09	20240208	28400	-5.81	20240306	15370	74.04	20231024	2.49	N	298380	500	239 억		3551015	N	N	3192	N	00	N
141	20240306	130945	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	27200	3250	2	13.57	185243071350	6883265	707.78	24550	28400	24350	31100	16800	23950	26912.12	7.41	0	367334	24983	24466	23683	23166	22383	24725	23425	239	7150	500	17720	50	1	47892539	13027	405.97	18.69	12	14.37	67.00	1455.00	28400	20240306	-4.23	15370	20231024	76.97	28400	-4.23	20240306	18960	43.46	20240208	28400	-4.23	20240306	15370	76.97	20231024	2.49	N	298380	500	239 억		3551015	N	N	3192	N	00	N
142	20240306	120944	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	26600	2650	2	11.06	167847271150	6234586	641.08	24550	28400	24350	31100	16800	23950	26921.99	7.41	0	376701	24983	24466	23683	23166	22383	24725	23425	239	7150	500	17720	50	1	47892539	12739	397.01	18.28	12	13.02	67.00	1455.00	28400	20240306	-6.34	15370	20231024	73.06	28400	-6.34	20240306	18960	40.30	20240208	28400	-6.34	20240306	15370	73.06	20231024	2.49	N	298380	500	239 억		3551015	N	N	3192	N	00	N
143	20240306	110941	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	27600	3650	2	15.24	149308938500	5547587	570.44	24550	28400	24350	31100	16800	23950	26914.25	7.41	0	404906	24983	24466	23683	23166	22383	24725	23425	239	7150	500	17720	50	1	47892539	13218	411.94	18.97	12	11.58	67.00	1455.00	28400	20240306	-2.82	15370	20231024	79.57	28400	-2.82	20240306	18960	45.57	20240208	28400	-2.82	20240306	15370	79.57	20231024	2.49	N	298380	500	239 억		3551015	N	N	3192	N	00	N
144	20240306	100920	57	100.00	KSQ150	신고가	제약	N	N	N	N		N	27600	3650	2	15.24	112475692750	4215282	433.44	24550	28300	24350	31100	16800	23950	26682.89	7.41	0	226560	24983	24466	23683	23166	22383	24725	23425	239	7150	500	17720	50	1	47892539	13218	411.94	18.97	12	8.80	67.00	1455.00	28300	20240306	-2.47	15370	20231024	79.57	28300	-2.47	20240306	18960	45.57	20240208	28300	-2.47	20240306	15370	79.57	20231024	2.49	N	298380	500	239 억		3551015	N	N	3192	N	00	N
145	20240306	090937	57	100.00	KSQ150		제약	N	N	N	N		N	24800	850	2	3.55	11509318500	464234	47.74	24550	25200	24350	31100	16800	23950	24792.19	7.41	0	-37360	24983	24466	23683	23166	22383	24725	23425	239	7150	500	17720	50	1	47892539	11877	370.15	17.04	12	0.97	67.00	1455.00	26900	20230414	-7.81	15370	20231024	61.35	25250	-1.78	20240103	18960	30.80	20240208	26900	-7.81	20230414	15370	61.35	20231024	2.49	N	298380	500	239 억		3551015	N	N	3192	N	00	N
146	20240305	160934	57	100.00	KSQ150		제약	N	N	N	N		N	23950	950	2	4.13	22878008200	959857	217.52	23050	24200	22900	29900	16100	23000	23834.39	7.44	0	-29935	23600	23300	22900	22600	22200	23450	22750	239	6900	500	17020	50	1	47892539	11470	357.46	16.46	12	2.00	67.00	1455.00	26900	20230414	-10.97	15370	20231024	55.82	25250	-5.15	20240103	18960	26.32	20240208	26900	-10.97	20230414	15370	55.82	20231024	2.50	N	298380	500	239 억		3562089	N	N	3151	N	00	N
147	20240305	150931	57	100.00	KSQ150		제약	N	N	N	N		N	23900	900	2	3.91	21948846250	921042	208.72	23050	24200	22900	29900	16100	23000	23830.46	7.44	0	-25536	23600	23300	22900	22600	22200	23450	22750	239	6900	500	17020	50	1	47892539	11446	356.72	16.43	12	1.92	67.00	1455.00	26900	20230414	-11.15	15370	20231024	55.50	25250	-5.35	20240103	18960	26.05	20240208	26900	-11.15	20230414	15370	55.50	20231024	2.50	N	298380	500	239 억		3562089	N	N	70	N	00	N
148	20240305	140921	57	100.00	KSQ150		제약	N	N	N	N		N	23900	900	2	3.91	19900865850	835296	189.29	23050	24200	22900	29900	16100	23000	23824.94	7.44	0	-19476	23600	23300	22900	22600	22200	23450	22750	239	6900	500	17020	50	1	47892539	11446	356.72	16.43	12	1.74	67.00	1455.00	26900	20230414	-11.15	15370	20231024	55.50	25250	-5.35	20240103	18960	26.05	20240208	26900	-11.15	20230414	15370	55.50	20231024	2.50	N	298380	500	239 억		3562089	N	N	70	N	00	N
149	20240305	130923	57	100.00	KSQ150		제약	N	N	N	N		N	23900	900	2	3.91	17800725150	747541	169.40	23050	24200	22900	29900	16100	23000	23812.38	7.44	0	-5438	23600	23300	22900	22600	22200	23450	22750	239	6900	500	17020	50	1	47892539	11446	356.72	16.43	12	1.56	67.00	1455.00	26900	20230414	-11.15	15370	20231024	55.50	25250	-5.35	20240103	18960	26.05	20240208	26900	-11.15	20230414	15370	55.50	20231024	2.50	N	298380	500	239 억		3562089	N	N	70	N	00	N
150	20240305	120926	57	100.00	KSQ150		제약	N	N	N	N		N	23800	800	2	3.48	15080199750	634124	143.70	23050	24200	22900	29900	16100	23000	23781.17	7.44	0	-22386	23600	23300	22900	22600	22200	23450	22750	239	6900	500	17020	50	1	47892539	11398	355.22	16.36	12	1.32	67.00	1455.00	26900	20230414	-11.52	15370	20231024	54.85	25250	-5.74	20240103	18960	25.53	20240208	26900	-11.52	20230414	15370	54.85	20231024	2.50	N	298380	500	239 억		3562089	N	N	70	N	00	N
151	20240305	110925	57	100.00	KSQ150		제약	N	N	N	N		N	23800	800	2	3.48	13574384300	570760	129.34	23050	24200	22900	29900	16100	23000	23783.01	7.44	0	-11471	23600	23300	22900	22600	22200	23450	22750	239	6900	500	17020	50	1	47892539	11398	355.22	16.36	12	1.19	67.00	1455.00	26900	20230414	-11.52	15370	20231024	54.85	25250	-5.74	20240103	18960	25.53	20240208	26900	-11.52	20230414	15370	54.85	20231024	2.50	N	298380	500	239 억		3562089	N	N	70	N	00	N
152	20240305	100922	57	100.00	KSQ150		제약	N	N	N	N		N	23850	850	2	3.70	8428479550	356274	80.74	23050	24000	22900	29900	16100	23000	23657.31	7.44	0	-24109	23600	23300	22900	22600	22200	23450	22750	239	6900	500	17020	50	1	47892539	11422	355.97	16.39	12	0.74	67.00	1455.00	26900	20230414	-11.34	15370	20231024	55.17	25250	-5.54	20240103	18960	25.79	20240208	26900	-11.34	20230414	15370	55.17	20231024	2.50	N	298380	500	239 억		3562089	N	N	70	N	00	N
153	20240305	090923	57	100.00	KSQ150		제약	N	N	N	N		N	23400	400	2	1.74	1384708150	59759	13.54	23050	23500	22900	29900	16100	23000	23171.57	7.44	0	-12359	23600	23300	22900	22600	22200	23450	22750	239	6900	500	17020	50	1	47892539	11207	349.25	16.08	12	0.12	67.00	1455.00	26900	20230414	-13.01	15370	20231024	52.24	25250	-7.33	20240103	18960	23.42	20240208	26900	-13.01	20230414	15370	52.24	20231024	2.50	N	298380	500	239 억		3562089	N	N	70	N	00	N
154	20240304	160923	57	100.00	KSQ150		제약	N	N	N	N		N	23000	200	2	0.88	9944650900	435320	81.83	22700	23200	22500	29600	16000	22800	22844.34	7.43	0	23996	23766	23282	22866	22382	21966	23525	22625	239	6800	500	16870	50	1	47892539	11015	343.28	15.81	12	0.91	67.00	1455.00	26900	20230414	-14.50	15370	20231024	49.64	25250	-8.91	20240103	18960	21.31	20240208	26900	-14.50	20230414	15370	49.64	20231024	2.44	N	298380	500	239 억		3560093	N	N	42	N	00	N
155	20240304	150918	57	100.00	KSQ150		제약	N	N	N	N		N	22900	100	2	0.44	9383164100	410814	77.23	22700	23200	22500	29600	16000	22800	22840.42	7.43	0	16580	23766	23282	22866	22382	21966	23525	22625	239	6800	500	16870	50	1	47892539	10967	341.79	15.74	12	0.86	67.00	1455.00	26900	20230414	-14.87	15370	20231024	48.99	25250	-9.31	20240103	18960	20.78	20240208	26900	-14.87	20230414	15370	48.99	20231024	2.44	N	298380	500	239 억		3560093	N	N	5235	N	00	N
156	20240304	140846	57	100.00	KSQ150		제약	N	N	N	N		N	22900	100	2	0.44	7966513250	349080	65.62	22700	23200	22500	29600	16000	22800	22821.46	7.43	0	11825	23766	23282	22866	22382	21966	23525	22625	239	6800	500	16870	50	1	47892539	10967	341.79	15.74	12	0.73	67.00	1455.00	26900	20230414	-14.87	15370	20231024	48.99	25250	-9.31	20240103	18960	20.78	20240208	26900	-14.87	20230414	15370	48.99	20231024	2.44	N	298380	500	239 억		3560093	N	N	5235	N	00	N
157	20240304	130912	57	100.00	KSQ150		제약	N	N	N	N		N	22600	-200	5	-0.88	7064394000	309454	58.17	22700	23200	22500	29600	16000	22800	22828.58	7.43	0	6763	23766	23282	22866	22382	21966	23525	22625	239	6800	500	16870	50	1	47892539	10824	337.31	15.53	12	0.65	67.00	1455.00	26900	20230414	-15.99	15370	20231024	47.04	25250	-10.50	20240103	18960	19.20	20240208	26900	-15.99	20230414	15370	47.04	20231024	2.44	N	298380	500	239 억		3560093	N	N	5235	N	00	N
158	20240304	120848	57	100.00	KSQ150		제약	N	N	N	N		N	22900	100	2	0.44	5462007450	238781	44.89	22700	23200	22600	29600	16000	22800	22874.55	7.43	0	2712	23766	23282	22866	22382	21966	23525	22625	239	6800	500	16870	50	1	47892539	10967	341.79	15.74	12	0.50	67.00	1455.00	26900	20230414	-14.87	15370	20231024	48.99	25250	-9.31	20240103	18960	20.78	20240208	26900	-14.87	20230414	15370	48.99	20231024	2.44	N	298380	500	239 억		3560093	N	N	5235	N	00	N
159	20240304	110906	57	100.00	KSQ150		제약	N	N	N	N		N	22850	50	2	0.22	4443028700	194253	36.52	22700	23200	22600	29600	16000	22800	22872.39	7.43	0	-7088	23766	23282	22866	22382	21966	23525	22625	239	6800	500	16870	50	1	47892539	10943	341.04	15.70	12	0.41	67.00	1455.00	26900	20230414	-15.06	15370	20231024	48.67	25250	-9.50	20240103	18960	20.52	20240208	26900	-15.06	20230414	15370	48.67	20231024	2.44	N	298380	500	239 억		3560093	N	N	5235	N	00	N
160	20240304	100907	57	100.00	KSQ150		제약	N	N	N	N		N	23000	200	2	0.88	3518580250	153812	28.91	22700	23200	22600	29600	16000	22800	22875.86	7.43	0	-5187	23766	23282	22866	22382	21966	23525	22625	239	6800	500	16870	50	1	47892539	11015	343.28	15.81	12	0.32	67.00	1455.00	26900	20230414	-14.50	15370	20231024	49.64	25250	-8.91	20240103	18960	21.31	20240208	26900	-14.50	20230414	15370	49.64	20231024	2.44	N	298380	500	239 억		3560093	N	N	5235	N	00	N
161	20240304	090907	57	100.00	KSQ150		제약	N	N	N	N		N	23050	250	2	1.10	1083567700	47323	8.90	22700	23150	22600	29600	16000	22800	22897.32	7.43	0	12000	23766	23282	22866	22382	21966	23525	22625	239	6800	500	16870	50	1	47892539	11039	344.03	15.84	12	0.10	67.00	1455.00	26900	20230414	-14.31	15370	20231024	49.97	25250	-8.71	20240103	18960	21.57	20240208	26900	-14.31	20230414	15370	49.97	20231024	2.44	N	298380	500	239 억		3560093	N	N	5235	N	00	N