KissMeData/214370/price/prices-20250301.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	20250328	161008	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24700	150	2	0.61	1497374600	60776	117.21	24800	25050	24250	31900	17200	24550	24637.60	5.05	0	196	25283	24916	24283	23916	23283	25100	24100	54	7350	100	17180	50	1	53715000	13268	41.03	4.49	12	0.11	602.00	5496.00	35400	20250206	-30.23	14850	20240808	66.33	35400	-30.23	20250206	23650	4.44	20250327	35400	-30.23	20250206	14850	66.33	20240808	0.87	N	214370	100	53 억		2714852	N	N	86	N	00	N
3	20250328	151011	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24600	50	2	0.20	1465429750	59482	114.71	24800	25050	24250	31900	17200	24550	24636.52	5.05	0	-104	25283	24916	24283	23916	23283	25100	24100	54	7350	100	17180	50	1	53715000	13214	40.86	4.48	12	0.11	602.00	5496.00	35400	20250206	-30.51	14850	20240808	65.66	35400	-30.51	20250206	23650	4.02	20250327	35400	-30.51	20250206	14850	65.66	20240808	0.87	N	214370	100	53 억		2714852	N	N	64	N	00	N
4	20250328	141013	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24400	-150	5	-0.61	1272428800	51609	99.53	24800	25050	24250	31900	17200	24550	24655.17	5.05	0	340	25283	24916	24283	23916	23283	25100	24100	54	7350	100	17180	50	1	53715000	13106	40.53	4.44	12	0.10	602.00	5496.00	35400	20250206	-31.07	14850	20240808	64.31	35400	-31.07	20250206	23650	3.17	20250327	35400	-31.07	20250206	14850	64.31	20240808	0.87	N	214370	100	53 억		2714852	N	N	64	N	00	N
5	20250328	131010	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24550	0	3	0.00	1106460125	44813	86.42	24800	25050	24250	31900	17200	24550	24690.61	5.05	0	-1320	25283	24916	24283	23916	23283	25100	24100	54	7350	100	17180	50	1	53715000	13187	40.78	4.47	12	0.08	602.00	5496.00	35400	20250206	-30.65	14850	20240808	65.32	35400	-30.65	20250206	23650	3.81	20250327	35400	-30.65	20250206	14850	65.32	20240808	0.87	N	214370	100	53 억		2714852	N	N	64	N	00	N
6	20250328	121009	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24550	0	3	0.00	988330075	40016	77.17	24800	25050	24250	31900	17200	24550	24698.37	5.05	0	-2917	25283	24916	24283	23916	23283	25100	24100	54	7350	100	17180	50	1	53715000	13187	40.78	4.47	12	0.07	602.00	5496.00	35400	20250206	-30.65	14850	20240808	65.32	35400	-30.65	20250206	23650	3.81	20250327	35400	-30.65	20250206	14850	65.32	20240808	0.87	N	214370	100	53 억		2714852	N	N	64	N	00	N
7	20250328	111006	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24750	200	2	0.81	802334125	32468	62.61	24800	25050	24250	31900	17200	24550	24711.54	5.05	0	-7383	25283	24916	24283	23916	23283	25100	24100	54	7350	100	17180	50	1	53715000	13294	41.11	4.50	12	0.06	602.00	5496.00	35400	20250206	-30.08	14850	20240808	66.67	35400	-30.08	20250206	23650	4.65	20250327	35400	-30.08	20250206	14850	66.67	20240808	0.87	N	214370	100	53 억		2714852	N	N	64	N	00	N
8	20250328	101013	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24500	-50	5	-0.20	586764675	23770	45.84	24800	25050	24250	31900	17200	24550	24685.09	5.05	0	-7927	25283	24916	24283	23916	23283	25100	24100	54	7350	100	17180	50	1	53715000	13160	40.70	4.46	12	0.04	602.00	5496.00	35400	20250206	-30.79	14850	20240808	64.98	35400	-30.79	20250206	23650	3.59	20250327	35400	-30.79	20250206	14850	64.98	20240808	0.87	N	214370	100	53 억		2714852	N	N	64	N	00	N
9	20250328	091018	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24600	50	2	0.20	44939350	1826	3.52	24800	24800	24400	31900	17200	24550	24610.82	5.05	0	-1288	25283	24916	24283	23916	23283	25100	24100	54	7350	100	17180	50	1	53715000	13214	40.86	4.48	12	0.00	602.00	5496.00	35400	20250206	-30.51	14850	20240808	65.66	35400	-30.51	20250206	23650	4.02	20250327	35400	-30.51	20250206	14850	65.66	20240808	0.87	N	214370	100	53 억		2714852	N	N	64	N	00	N
10	20250327	162326	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24550	100	2	0.41	1248516675	51854	78.53	23800	24650	23650	31750	17150	24450	24077.47	5.03	0	352	25750	25100	24500	23850	23250	24800	23550	54	7300	100	17110	50	1	53715000	13187	40.78	4.47	12	0.10	602.00	5496.00	35400	20250206	-30.65	14850	20240808	65.32	35400	-30.65	20250206	23650	3.81	20250327	35400	-30.65	20250206	14850	65.32	20240808	0.88	N	214370	100	53 억		2703567	N	N	64	N	00	N
11	20250327	151009	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24550	100	2	0.41	1192488875	49568	75.07	23800	24650	23650	31750	17150	24450	24057.64	5.03	0	1749	25750	25100	24500	23850	23250	24800	23550	54	7300	100	17110	50	1	53715000	13187	40.78	4.47	12	0.09	602.00	5496.00	35400	20250206	-30.65	14850	20240808	65.32	35400	-30.65	20250206	23650	3.81	20250327	35400	-30.65	20250206	14850	65.32	20240808	0.88	N	214370	100	53 억		2703567	N	N	112	N	00	N
12	20250327	141011	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24200	-250	5	-1.02	983488625	40992	62.08	23800	24550	23650	31750	17150	24450	23992.21	5.03	0	3317	25750	25100	24500	23850	23250	24800	23550	54	7300	100	17110	50	1	53715000	12999	40.20	4.40	12	0.08	602.00	5496.00	35400	20250206	-31.64	14850	20240808	62.96	35400	-31.64	20250206	23650	2.33	20250327	35400	-31.64	20250206	14850	62.96	20240808	0.88	N	214370	100	53 억		2703567	N	N	112	N	00	N
13	20250327	131005	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24150	-300	5	-1.23	724905975	30282	45.86	23800	24550	23650	31750	17150	24450	23938.51	5.03	0	1636	25750	25100	24500	23850	23250	24800	23550	54	7300	100	17110	50	1	53715000	12972	40.12	4.39	12	0.06	602.00	5496.00	35400	20250206	-31.78	14850	20240808	62.63	35400	-31.78	20250206	23650	2.11	20250327	35400	-31.78	20250206	14850	62.63	20240808	0.88	N	214370	100	53 억		2703567	N	N	112	N	00	N
14	20250327	121014	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23900	-550	5	-2.25	559213175	23360	35.38	23800	24550	23650	31750	17150	24450	23938.92	5.03	0	1051	25750	25100	24500	23850	23250	24800	23550	54	7300	100	17110	50	1	53715000	12838	39.70	4.35	12	0.04	602.00	5496.00	35400	20250206	-32.49	14850	20240808	60.94	35400	-32.49	20250206	23650	1.06	20250327	35400	-32.49	20250206	14850	60.94	20240808	0.88	N	214370	100	53 억		2703567	N	N	112	N	00	N
15	20250327	111010	55	40.00	KSQ150		제약	N	N	N	Y	40	N	23750	-700	5	-2.86	410200325	17098	25.89	23800	24550	23650	31750	17150	24450	23991.13	5.03	0	1499	25750	25100	24500	23850	23250	24800	23550	54	7300	100	17110	50	1	53715000	12757	39.45	4.32	12	0.03	602.00	5496.00	35400	20250206	-32.91	14850	20240808	59.93	35400	-32.91	20250206	23650	0.42	20250327	35400	-32.91	20250206	14850	59.93	20240808	0.88	N	214370	100	53 억		2703567	N	N	112	N	00	N
16	20250327	101006	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24500	50	2	0.20	247052650	10280	15.57	23800	24550	23650	31750	17150	24450	24032.36	5.03	0	1789	25750	25100	24500	23850	23250	24800	23550	54	7300	100	17110	50	1	53715000	13160	40.70	4.46	12	0.02	602.00	5496.00	35400	20250206	-30.79	14850	20240808	64.98	35400	-30.79	20250206	23650	3.59	20250327	35400	-30.79	20250206	14850	64.98	20240808	0.88	N	214370	100	53 억		2703567	N	N	112	N	00	N
17	20250327	091010	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24200	-250	5	-1.02	171646150	7186	10.88	23800	24200	23650	31750	17150	24450	23886.19	5.03	0	2200	25750	25100	24500	23850	23250	24800	23550	54	7300	100	17110	50	1	53715000	12999	40.20	4.40	12	0.01	602.00	5496.00	35400	20250206	-31.64	14850	20240808	62.96	35400	-31.64	20250206	23650	2.33	20250327	35400	-31.64	20250206	14850	62.96	20240808	0.88	N	214370	100	53 억		2703567	N	N	112	N	00	N
18	20250326	160958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24450	-250	5	-1.01	1603532625	66032	62.90	24950	25150	23900	32100	17300	24700	24284.12	4.99	0	17585	26566	25632	25066	24132	23566	25350	23850	54	7400	100	17290	50	1	53715000	13133	40.61	4.45	12	0.12	602.00	5496.00	35400	20250206	-30.93	14850	20240808	64.65	35400	-30.93	20250206	23900	2.30	20250326	35400	-30.93	20250206	14850	64.65	20240808	0.89	N	214370	100	53 억		2679785	N	N	112	N	00	N
19	20250326	151002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24400	-300	5	-1.21	1533710125	63175	60.18	24950	25150	23900	32100	17300	24700	24277.12	4.99	0	17854	26566	25632	25066	24132	23566	25350	23850	54	7400	100	17290	50	1	53715000	13106	40.53	4.44	12	0.12	602.00	5496.00	35400	20250206	-31.07	14850	20240808	64.31	35400	-31.07	20250206	23900	2.09	20250326	35400	-31.07	20250206	14850	64.31	20240808	0.89	N	214370	100	53 억		2679785	N	N	425	N	00	N
20	20250326	141000	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24500	-200	5	-0.81	1390568575	57319	54.60	24950	25150	23900	32100	17300	24700	24260.11	4.99	0	15886	26566	25632	25066	24132	23566	25350	23850	54	7400	100	17290	50	1	53715000	13160	40.70	4.46	12	0.11	602.00	5496.00	35400	20250206	-30.79	14850	20240808	64.98	35400	-30.79	20250206	23900	2.51	20250326	35400	-30.79	20250206	14850	64.98	20240808	0.89	N	214370	100	53 억		2679785	N	N	425	N	00	N
21	20250326	131001	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24150	-550	5	-2.23	1134985775	46825	44.60	24950	25150	23900	32100	17300	24700	24238.81	4.99	0	13479	26566	25632	25066	24132	23566	25350	23850	54	7400	100	17290	50	1	53715000	12972	40.12	4.39	12	0.09	602.00	5496.00	35400	20250206	-31.78	14850	20240808	62.63	35400	-31.78	20250206	23900	1.05	20250326	35400	-31.78	20250206	14850	62.63	20240808	0.89	N	214370	100	53 억		2679785	N	N	425	N	00	N
22	20250326	121006	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24000	-700	5	-2.83	956565475	39400	37.53	24950	25150	23900	32100	17300	24700	24278.23	4.99	0	10787	26566	25632	25066	24132	23566	25350	23850	54	7400	100	17290	50	1	53715000	12892	39.87	4.37	12	0.07	602.00	5496.00	35400	20250206	-32.20	14850	20240808	61.62	35400	-32.20	20250206	23900	0.42	20250326	35400	-32.20	20250206	14850	61.62	20240808	0.89	N	214370	100	53 억		2679785	N	N	425	N	00	N
23	20250326	111002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24300	-400	5	-1.62	697834450	28623	27.27	24950	25150	23950	32100	17300	24700	24380.11	4.99	0	6622	26566	25632	25066	24132	23566	25350	23850	54	7400	100	17290	50	1	53715000	13053	40.37	4.42	12	0.05	602.00	5496.00	35400	20250206	-31.36	14850	20240808	63.64	35400	-31.36	20250206	23950	1.46	20250326	35400	-31.36	20250206	14850	63.64	20240808	0.89	N	214370	100	53 억		2679785	N	N	425	N	00	N
24	20250326	101002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24500	-200	5	-0.81	237249400	9618	9.16	24950	25150	24450	32100	17300	24700	24667.20	4.99	0	331	26566	25632	25066	24132	23566	25350	23850	54	7400	100	17290	50	1	53715000	13160	40.70	4.46	12	0.02	602.00	5496.00	35400	20250206	-30.79	14850	20240808	64.98	35400	-30.79	20250206	24400	0.41	20250311	35400	-30.79	20250206	14850	64.98	20240808	0.89	N	214370	100	53 억		2679785	N	N	425	N	00	N
25	20250326	091002	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25100	400	2	1.62	28625500	1146	1.09	24950	25150	24800	32100	17300	24700	24980.58	4.99	0	-52	26566	25632	25066	24132	23566	25350	23850	54	7400	100	17290	50	1	53715000	13482	41.69	4.57	12	0.00	602.00	5496.00	35400	20250206	-29.10	14850	20240808	69.02	35400	-29.10	20250206	24400	2.87	20250311	35400	-29.10	20250206	14850	69.02	20240808	0.89	N	214370	100	53 억		2679785	N	N	425	N	00	N
26	20250325	160955	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24700	-1200	5	-4.63	2624537925	104978	277.95	25350	26000	24500	33650	18150	25900	25000.84	4.90	0	4602	27100	26500	26100	25500	25100	26300	25300	54	7750	100	18130	50	1	53715000	13268	41.03	4.49	12	0.20	602.00	5496.00	35400	20250206	-30.23	14850	20240808	66.33	35400	-30.23	20250206	24400	1.23	20250311	35400	-30.23	20250206	14850	66.33	20240808	0.89	N	214370	100	53 억		2631247	N	N	425	N	00	N
27	20250325	150957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24650	-1250	5	-4.83	2454568325	98079	259.68	25350	26000	24500	33650	18150	25900	25026.44	4.90	0	2942	27100	26500	26100	25500	25100	26300	25300	54	7750	100	18130	50	1	53715000	13241	40.95	4.49	12	0.18	602.00	5496.00	35400	20250206	-30.37	14850	20240808	65.99	35400	-30.37	20250206	24400	1.02	20250311	35400	-30.37	20250206	14850	65.99	20240808	0.89	N	214370	100	53 억		2631247	N	N	449	N	00	N
28	20250325	140954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24700	-1200	5	-4.63	2118075500	84416	223.51	25350	26000	24600	33650	18150	25900	25090.92	4.90	0	858	27100	26500	26100	25500	25100	26300	25300	54	7750	100	18130	50	1	53715000	13268	41.03	4.49	12	0.16	602.00	5496.00	35400	20250206	-30.23	14850	20240808	66.33	35400	-30.23	20250206	24400	1.23	20250311	35400	-30.23	20250206	14850	66.33	20240808	0.89	N	214370	100	53 억		2631247	N	N	449	N	00	N
29	20250325	131045	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24950	-950	5	-3.67	1708293225	67864	179.68	25350	26000	24750	33650	18150	25900	25172.30	4.90	0	-525	27100	26500	26100	25500	25100	26300	25300	54	7750	100	18130	50	1	53715000	13402	41.45	4.54	12	0.13	602.00	5496.00	35400	20250206	-29.52	14850	20240808	68.01	35400	-29.52	20250206	24400	2.25	20250311	35400	-29.52	20250206	14850	68.01	20240808	0.89	N	214370	100	53 억		2631247	N	N	449	N	00	N
30	20250325	120955	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24800	-1100	5	-4.25	1362956425	54000	142.97	25350	26000	24750	33650	18150	25900	25239.93	4.90	0	-2930	27100	26500	26100	25500	25100	26300	25300	54	7750	100	18130	50	1	53715000	13321	41.20	4.51	12	0.10	602.00	5496.00	35400	20250206	-29.94	14850	20240808	67.00	35400	-29.94	20250206	24400	1.64	20250311	35400	-29.94	20250206	14850	67.00	20240808	0.89	N	214370	100	53 억		2631247	N	N	449	N	00	N
31	20250325	110954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	24950	-950	5	-3.67	1040251300	41029	108.63	25350	26000	24900	33650	18150	25900	25354.05	4.90	0	-3397	27100	26500	26100	25500	25100	26300	25300	54	7750	100	18130	50	1	53715000	13402	41.45	4.54	12	0.08	602.00	5496.00	35400	20250206	-29.52	14850	20240808	68.01	35400	-29.52	20250206	24400	2.25	20250311	35400	-29.52	20250206	14850	68.01	20240808	0.89	N	214370	100	53 억		2631247	N	N	449	N	00	N
32	20250325	101005	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25450	-450	5	-1.74	597714025	23416	62.00	25350	26000	25300	33650	18150	25900	25525.88	4.90	0	-1530	27100	26500	26100	25500	25100	26300	25300	54	7750	100	18130	50	1	53715000	13670	42.28	4.63	12	0.04	602.00	5496.00	35400	20250206	-28.11	14850	20240808	71.38	35400	-28.11	20250206	24400	4.30	20250311	35400	-28.11	20250206	14850	71.38	20240808	0.89	N	214370	100	53 억		2631247	N	N	449	N	00	N
33	20250325	091004	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25650	-250	5	-0.97	155720650	6077	16.09	25350	26000	25350	33650	18150	25900	25624.59	4.90	0	1924	27100	26500	26100	25500	25100	26300	25300	54	7750	100	18130	50	1	53715000	13778	42.61	4.67	12	0.01	602.00	5496.00	35400	20250206	-27.54	14850	20240808	72.73	35400	-27.54	20250206	24400	5.12	20250311	35400	-27.54	20250206	14850	72.73	20240808	0.89	N	214370	100	53 억		2631247	N	N	449	N	00	N
34	20250324	160952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25900	-800	5	-3.00	986017850	37769	72.47	26300	26700	25700	34700	18700	26700	26106.54	4.90	0	-3693	27733	27216	26683	26166	25633	26950	25900	54	8000	100	18690	50	1	53715000	13912	43.02	4.71	12	0.07	602.00	5496.00	35400	20250206	-26.84	14850	20240808	74.41	35400	-26.84	20250206	24400	6.15	20250311	35400	-26.84	20250206	14850	74.41	20240808	0.90	N	214370	100	53 억		2630730	N	N	449	N	00	N
35	20250324	150958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25950	-750	5	-2.81	942401600	36086	69.24	26300	26700	25700	34700	18700	26700	26115.44	4.90	0	-2947	27733	27216	26683	26166	25633	26950	25900	54	8000	100	18690	50	1	53715000	13939	43.11	4.72	12	0.07	602.00	5496.00	35400	20250206	-26.69	14850	20240808	74.75	35400	-26.69	20250206	24400	6.35	20250311	35400	-26.69	20250206	14850	74.75	20240808	0.90	N	214370	100	53 억		2630730	N	N	319	N	00	N
36	20250324	141000	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25850	-850	5	-3.18	769110400	29386	56.38	26300	26700	25850	34700	18700	26700	26172.68	4.90	0	-4128	27733	27216	26683	26166	25633	26950	25900	54	8000	100	18690	50	1	53715000	13885	42.94	4.70	12	0.05	602.00	5496.00	35400	20250206	-26.98	14850	20240808	74.07	35400	-26.98	20250206	24400	5.94	20250311	35400	-26.98	20250206	14850	74.07	20240808	0.90	N	214370	100	53 억		2630730	N	N	319	N	00	N
37	20250324	131000	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26000	-700	5	-2.62	723425200	27621	53.00	26300	26700	25850	34700	18700	26700	26191.13	4.90	0	-3557	27733	27216	26683	26166	25633	26950	25900	54	8000	100	18690	50	1	53715000	13966	43.19	4.73	12	0.05	602.00	5496.00	35400	20250206	-26.55	14850	20240808	75.08	35400	-26.55	20250206	24400	6.56	20250311	35400	-26.55	20250206	14850	75.08	20240808	0.90	N	214370	100	53 억		2630730	N	N	319	N	00	N
38	20250324	120958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25900	-800	5	-3.00	655793400	25019	48.00	26300	26700	25850	34700	18700	26700	26211.82	4.90	0	-3299	27733	27216	26683	26166	25633	26950	25900	54	8000	100	18690	50	1	53715000	13912	43.02	4.71	12	0.05	602.00	5496.00	35400	20250206	-26.84	14850	20240808	74.41	35400	-26.84	20250206	24400	6.15	20250311	35400	-26.84	20250206	14850	74.41	20240808	0.90	N	214370	100	53 억		2630730	N	N	319	N	00	N
39	20250324	110958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26050	-650	5	-2.43	546914650	20821	39.95	26300	26700	25950	34700	18700	26700	26267.45	4.90	0	-2645	27733	27216	26683	26166	25633	26950	25900	54	8000	100	18690	50	1	53715000	13993	43.27	4.74	12	0.04	602.00	5496.00	35400	20250206	-26.41	14850	20240808	75.42	35400	-26.41	20250206	24400	6.76	20250311	35400	-26.41	20250206	14850	75.42	20240808	0.90	N	214370	100	53 억		2630730	N	N	319	N	00	N
40	20250324	100954	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26250	-450	5	-1.69	330494450	12540	24.06	26300	26700	26200	34700	18700	26700	26355.22	4.90	0	452	27733	27216	26683	26166	25633	26950	25900	54	8000	100	18690	50	1	53715000	14100	43.60	4.78	12	0.02	602.00	5496.00	35400	20250206	-25.85	14850	20240808	76.77	35400	-25.85	20250206	24400	7.58	20250311	35400	-25.85	20250206	14850	76.77	20240808	0.90	N	214370	100	53 억		2630730	N	N	319	N	00	N
41	20250324	090956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26250	-450	5	-1.69	92898050	3532	6.78	26300	26550	26200	34700	18700	26700	26301.83	4.90	0	1772	27733	27216	26683	26166	25633	26950	25900	54	8000	100	18690	50	1	53715000	14100	43.60	4.78	12	0.01	602.00	5496.00	35400	20250206	-25.85	14850	20240808	76.77	35400	-25.85	20250206	24400	7.58	20250311	35400	-25.85	20250206	14850	76.77	20240808	0.90	N	214370	100	53 억		2630730	N	N	319	N	00	N
42	20250321	161012	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26700	250	2	0.95	1390274600	52120	168.06	26800	27200	26150	34350	18550	26450	26674.49	4.92	0	-1336	27550	27000	26700	26150	25850	26850	26000	54	7900	100	18510	50	1	53715000	14342	44.35	4.86	12	0.10	602.00	5496.00	35400	20250206	-24.58	14850	20240808	79.80	35400	-24.58	20250206	24400	9.43	20250311	35400	-24.58	20250206	14850	79.80	20240808	0.90	N	214370	100	53 억		2642236	N	N	319	N	00	N
43	20250321	150956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26550	100	2	0.38	1320397900	49500	159.61	26800	27200	26150	34350	18550	26450	26674.71	4.92	0	-413	27550	27000	26700	26150	25850	26850	26000	54	7900	100	18510	50	1	53715000	14261	44.10	4.83	12	0.09	602.00	5496.00	35400	20250206	-25.00	14850	20240808	78.79	35400	-25.00	20250206	24400	8.81	20250311	35400	-25.00	20250206	14850	78.79	20240808	0.90	N	214370	100	53 억		2642236	N	N	420	N	00	N
44	20250321	140957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	200	2	0.76	1217707875	45628	147.13	26800	27200	26150	34350	18550	26450	26687.73	4.92	0	377	27550	27000	26700	26150	25850	26850	26000	54	7900	100	18510	50	1	53715000	14315	44.27	4.85	12	0.08	602.00	5496.00	35400	20250206	-24.72	14850	20240808	79.46	35400	-24.72	20250206	24400	9.22	20250311	35400	-24.72	20250206	14850	79.46	20240808	0.90	N	214370	100	53 억		2642236	N	N	420	N	00	N
45	20250321	130958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26950	500	2	1.89	1076520425	40338	130.07	26800	27200	26150	34350	18550	26450	26687.50	4.92	0	1395	27550	27000	26700	26150	25850	26850	26000	54	7900	100	18510	50	1	53715000	14476	44.77	4.90	12	0.08	602.00	5496.00	35400	20250206	-23.87	14850	20240808	81.48	35400	-23.87	20250206	24400	10.45	20250311	35400	-23.87	20250206	14850	81.48	20240808	0.90	N	214370	100	53 억		2642236	N	N	420	N	00	N
46	20250321	120959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	200	2	0.76	918798725	34465	111.13	26800	27200	26150	34350	18550	26450	26658.89	4.92	0	5669	27550	27000	26700	26150	25850	26850	26000	54	7900	100	18510	50	1	53715000	14315	44.27	4.85	12	0.06	602.00	5496.00	35400	20250206	-24.72	14850	20240808	79.46	35400	-24.72	20250206	24400	9.22	20250311	35400	-24.72	20250206	14850	79.46	20240808	0.90	N	214370	100	53 억		2642236	N	N	420	N	00	N
47	20250321	110958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26300	-150	5	-0.57	784930875	29408	94.82	26800	27200	26150	34350	18550	26450	26691.07	4.92	0	6411	27550	27000	26700	26150	25850	26850	26000	54	7900	100	18510	50	1	53715000	14127	43.69	4.79	12	0.05	602.00	5496.00	35400	20250206	-25.71	14850	20240808	77.10	35400	-25.71	20250206	24400	7.79	20250311	35400	-25.71	20250206	14850	77.10	20240808	0.90	N	214370	100	53 억		2642236	N	N	420	N	00	N
48	20250321	101000	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	200	2	0.76	538908250	20130	64.91	26800	27200	26250	34350	18550	26450	26771.40	4.92	0	4557	27550	27000	26700	26150	25850	26850	26000	54	7900	100	18510	50	1	53715000	14315	44.27	4.85	12	0.04	602.00	5496.00	35400	20250206	-24.72	14850	20240808	79.46	35400	-24.72	20250206	24400	9.22	20250311	35400	-24.72	20250206	14850	79.46	20240808	0.90	N	214370	100	53 억		2642236	N	N	420	N	00	N
49	20250321	091004	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27050	600	2	2.27	207357800	7699	24.83	26800	27200	26450	34350	18550	26450	26933.08	4.92	0	946	27550	27000	26700	26150	25850	26850	26000	54	7900	100	18510	50	1	53715000	14530	44.93	4.92	12	0.01	602.00	5496.00	35400	20250206	-23.59	14850	20240808	82.15	35400	-23.59	20250206	24400	10.86	20250311	35400	-23.59	20250206	14850	82.15	20240808	0.90	N	214370	100	53 억		2642236	N	N	420	N	00	N
50	20250320	161439	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26450	-550	5	-2.04	827952775	31013	132.45	27250	27250	26400	35100	18900	27000	26696.96	4.63	0	1800	27600	27300	26900	26600	26200	27100	26400	54	8100	100	18900	50	1	53715000	14208	35.60	4.82	12	0.06	743.00	5483.00	35400	20250206	-25.28	14850	20240808	78.11	35400	-25.28	20250206	24400	8.40	20250311	35400	-25.28	20250206	14850	78.11	20240808	0.91	N	214370	100	53 억		2488153	N	N	420	N	00	N
51	20250320	150955	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26450	-550	5	-2.04	724619425	27111	115.78	27250	27250	26400	35100	18900	27000	26727.88	4.63	0	1933	27600	27300	26900	26600	26200	27100	26400	54	8100	100	18900	50	1	53715000	14208	35.60	4.82	12	0.05	743.00	5483.00	35400	20250206	-25.28	14850	20240808	78.11	35400	-25.28	20250206	24400	8.40	20250311	35400	-25.28	20250206	14850	78.11	20240808	0.91	N	214370	100	53 억		2488153	N	N	608	N	00	N
52	20250320	140959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26600	-400	5	-1.48	588790225	22000	93.96	27250	27250	26400	35100	18900	27000	26763.19	4.63	0	1850	27600	27300	26900	26600	26200	27100	26400	54	8100	100	18900	50	1	53715000	14288	35.80	4.85	12	0.04	743.00	5483.00	35400	20250206	-24.86	14850	20240808	79.12	35400	-24.86	20250206	24400	9.02	20250311	35400	-24.86	20250206	14850	79.12	20240808	0.91	N	214370	100	53 억		2488153	N	N	608	N	00	N
53	20250320	130958	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	-350	5	-1.30	391901925	14585	62.29	27250	27250	26500	35100	18900	27000	26870.20	4.63	0	-1046	27600	27300	26900	26600	26200	27100	26400	54	8100	100	18900	50	1	53715000	14315	35.87	4.86	12	0.03	743.00	5483.00	35400	20250206	-24.72	14850	20240808	79.46	35400	-24.72	20250206	24400	9.22	20250311	35400	-24.72	20250206	14850	79.46	20240808	0.91	N	214370	100	53 억		2488153	N	N	608	N	00	N
54	20250320	120955	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	-150	5	-0.56	277475125	10295	43.97	27250	27250	26800	35100	18900	27000	26952.42	4.63	0	-1698	27600	27300	26900	26600	26200	27100	26400	54	8100	100	18900	50	1	53715000	14422	36.14	4.90	12	0.02	743.00	5483.00	35400	20250206	-24.15	14850	20240808	80.81	35400	-24.15	20250206	24400	10.04	20250311	35400	-24.15	20250206	14850	80.81	20240808	0.91	N	214370	100	53 억		2488153	N	N	608	N	00	N
55	20250320	110956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26900	-100	5	-0.37	204965225	7600	32.46	27250	27250	26800	35100	18900	27000	26969.11	4.63	0	-1909	27600	27300	26900	26600	26200	27100	26400	54	8100	100	18900	50	1	53715000	14449	36.20	4.91	12	0.01	743.00	5483.00	35400	20250206	-24.01	14850	20240808	81.14	35400	-24.01	20250206	24400	10.25	20250311	35400	-24.01	20250206	14850	81.14	20240808	0.91	N	214370	100	53 억		2488153	N	N	608	N	00	N
56	20250320	100955	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27000	0	3	0.00	167243100	6198	26.47	27250	27250	26850	35100	18900	27000	26983.40	4.63	0	-1402	27600	27300	26900	26600	26200	27100	26400	54	8100	100	18900	50	1	53715000	14503	36.34	4.92	12	0.01	743.00	5483.00	35400	20250206	-23.73	14850	20240808	81.82	35400	-23.73	20250206	24400	10.66	20250311	35400	-23.73	20250206	14850	81.82	20240808	0.91	N	214370	100	53 억		2488153	N	N	608	N	00	N
57	20250320	090959	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27000	0	3	0.00	37895050	1402	5.99	27250	27250	26850	35100	18900	27000	27029.28	4.63	0	-240	27600	27300	26900	26600	26200	27100	26400	54	8100	100	18900	50	1	53715000	14503	36.34	4.92	12	0.00	743.00	5483.00	35400	20250206	-23.73	14850	20240808	81.82	35400	-23.73	20250206	24400	10.66	20250311	35400	-23.73	20250206	14850	81.82	20240808	0.91	N	214370	100	53 억		2488153	N	N	608	N	00	N
58	20250319	160951	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27000	100	2	0.37	627282750	23415	88.82	27200	27200	26500	34950	18850	26900	26789.78	4.64	0	-4959	27366	27132	26866	26632	26366	27250	26750	54	8050	100	18830	50	1	53715000	14503	36.34	4.92	12	0.04	743.00	5483.00	35400	20250206	-23.73	14850	20240808	81.82	35400	-23.73	20250206	24400	10.66	20250311	35400	-23.73	20250206	14850	81.82	20240808	0.90	N	214370	100	53 억		2493265	N	N	608	N	00	N
59	20250319	150953	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26900	0	3	0.00	541100050	20220	76.70	27200	27200	26500	34950	18850	26900	26760.64	4.64	0	-4570	27366	27132	26866	26632	26366	27250	26750	54	8050	100	18830	50	1	53715000	14449	36.20	4.91	12	0.04	743.00	5483.00	35400	20250206	-24.01	14850	20240808	81.14	35400	-24.01	20250206	24400	10.25	20250311	35400	-24.01	20250206	14850	81.14	20240808	0.90	N	214370	100	53 억		2493265	N	N	53	N	00	N
60	20250319	140956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	-50	5	-0.19	410795200	15372	58.31	27200	27200	26500	34950	18850	26900	26723.60	4.64	0	-5554	27366	27132	26866	26632	26366	27250	26750	54	8050	100	18830	50	1	53715000	14422	36.14	4.90	12	0.03	743.00	5483.00	35400	20250206	-24.15	14850	20240808	80.81	35400	-24.15	20250206	24400	10.04	20250311	35400	-24.15	20250206	14850	80.81	20240808	0.90	N	214370	100	53 억		2493265	N	N	53	N	00	N
61	20250319	130953	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	-50	5	-0.19	350141900	13114	49.75	27200	27200	26500	34950	18850	26900	26699.86	4.64	0	-4548	27366	27132	26866	26632	26366	27250	26750	54	8050	100	18830	50	1	53715000	14422	36.14	4.90	12	0.02	743.00	5483.00	35400	20250206	-24.15	14850	20240808	80.81	35400	-24.15	20250206	24400	10.04	20250311	35400	-24.15	20250206	14850	80.81	20240808	0.90	N	214370	100	53 억		2493265	N	N	53	N	00	N
62	20250319	120953	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26900	0	3	0.00	301758500	11308	42.90	27200	27200	26500	34950	18850	26900	26685.40	4.64	0	-4180	27366	27132	26866	26632	26366	27250	26750	54	8050	100	18830	50	1	53715000	14449	36.20	4.91	12	0.02	743.00	5483.00	35400	20250206	-24.01	14850	20240808	81.14	35400	-24.01	20250206	24400	10.25	20250311	35400	-24.01	20250206	14850	81.14	20240808	0.90	N	214370	100	53 억		2493265	N	N	53	N	00	N
63	20250319	110953	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26800	-100	5	-0.37	257284750	9649	36.60	27200	27200	26500	34950	18850	26900	26664.40	4.64	0	-3731	27366	27132	26866	26632	26366	27250	26750	54	8050	100	18830	50	1	53715000	14396	36.07	4.89	12	0.02	743.00	5483.00	35400	20250206	-24.29	14850	20240808	80.47	35400	-24.29	20250206	24400	9.84	20250311	35400	-24.29	20250206	14850	80.47	20240808	0.90	N	214370	100	53 억		2493265	N	N	53	N	00	N
64	20250319	100953	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26700	-200	5	-0.74	204056450	7658	29.05	27200	27200	26500	34950	18850	26900	26646.18	4.64	0	-2858	27366	27132	26866	26632	26366	27250	26750	54	8050	100	18830	50	1	53715000	14342	35.94	4.87	12	0.01	743.00	5483.00	35400	20250206	-24.58	14850	20240808	79.80	35400	-24.58	20250206	24400	9.43	20250311	35400	-24.58	20250206	14850	79.80	20240808	0.90	N	214370	100	53 억		2493265	N	N	53	N	00	N
65	20250319	090957	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	-250	5	-0.93	30254650	1128	4.28	27200	27200	26650	34950	18850	26900	26821.50	4.64	0	-474	27366	27132	26866	26632	26366	27250	26750	54	8050	100	18830	50	1	53715000	14315	35.87	4.86	12	0.00	743.00	5483.00	35400	20250206	-24.72	14850	20240808	79.46	35400	-24.72	20250206	24400	9.22	20250311	35400	-24.72	20250206	14850	79.46	20240808	0.90	N	214370	100	53 억		2493265	N	N	53	N	00	N
66	20250318	160949	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26900	50	2	0.19	707936150	26361	65.89	26600	27100	26600	34900	18800	26850	26855.35	4.64	0	-823	27416	27132	26816	26532	26216	27275	26675	54	8050	100	18790	50	1	53715000	14449	36.20	4.91	12	0.05	743.00	5483.00	35400	20250206	-24.01	14850	20240808	81.14	35400	-24.01	20250206	24400	10.25	20250311	35400	-24.01	20250206	14850	81.14	20240808	0.88	N	214370	100	53 억		2493963	N	N	53	N	00	N
67	20250318	150953	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26950	100	2	0.37	641243250	23882	59.70	26600	27100	26600	34900	18800	26850	26850.48	4.64	0	-576	27416	27132	26816	26532	26216	27275	26675	54	8050	100	18790	50	1	53715000	14476	36.27	4.92	12	0.04	743.00	5483.00	35400	20250206	-23.87	14850	20240808	81.48	35400	-23.87	20250206	24400	10.45	20250311	35400	-23.87	20250206	14850	81.48	20240808	0.88	N	214370	100	53 억		2493963	N	N	369	N	00	N
68	20250318	140950	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27000	150	2	0.56	565129900	21061	52.65	26600	27100	26600	34900	18800	26850	26833.00	4.64	0	285	27416	27132	26816	26532	26216	27275	26675	54	8050	100	18790	50	1	53715000	14503	36.34	4.92	12	0.04	743.00	5483.00	35400	20250206	-23.73	14850	20240808	81.82	35400	-23.73	20250206	24400	10.66	20250311	35400	-23.73	20250206	14850	81.82	20240808	0.88	N	214370	100	53 억		2493963	N	N	369	N	00	N
69	20250318	130949	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26925	75	2	0.28	489935475	18270	45.67	26600	27100	26600	34900	18800	26850	26816.39	4.64	0	1181	27416	27132	26816	26532	26216	27275	26675	54	8050	100	18790	50	1	53715000	14463	36.24	4.91	12	0.03	743.00	5483.00	35400	20250206	-23.94	14850	20240808	81.31	35400	-23.94	20250206	24400	10.35	20250311	35400	-23.94	20250206	14850	81.31	20240808	0.88	N	214370	100	53 억		2493963	N	N	369	N	00	N
70	20250318	120950	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26900	50	2	0.19	441305000	16457	41.14	26600	27100	26600	34900	18800	26850	26815.64	4.64	0	1155	27416	27132	26816	26532	26216	27275	26675	54	8050	100	18790	50	1	53715000	14449	36.20	4.91	12	0.03	743.00	5483.00	35400	20250206	-24.01	14850	20240808	81.14	35400	-24.01	20250206	24400	10.25	20250311	35400	-24.01	20250206	14850	81.14	20240808	0.88	N	214370	100	53 억		2493963	N	N	369	N	00	N
71	20250318	110949	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26800	-50	5	-0.19	398664300	14867	37.16	26600	27100	26600	34900	18800	26850	26815.38	4.64	0	1030	27416	27132	26816	26532	26216	27275	26675	54	8050	100	18790	50	1	53715000	14396	36.07	4.89	12	0.03	743.00	5483.00	35400	20250206	-24.29	14850	20240808	80.47	35400	-24.29	20250206	24400	9.84	20250311	35400	-24.29	20250206	14850	80.47	20240808	0.88	N	214370	100	53 억		2493963	N	N	369	N	00	N
72	20250318	100952	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	0	3	0.00	207504450	7745	19.36	26600	27100	26600	34900	18800	26850	26792.05	4.64	0	461	27416	27132	26816	26532	26216	27275	26675	54	8050	100	18790	50	1	53715000	14422	36.14	4.90	12	0.01	743.00	5483.00	35400	20250206	-24.15	14850	20240808	80.81	35400	-24.15	20250206	24400	10.04	20250311	35400	-24.15	20250206	14850	80.81	20240808	0.88	N	214370	100	53 억		2493963	N	N	369	N	00	N
73	20250318	090955	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26800	-50	5	-0.19	112138000	4189	10.47	26600	27100	26600	34900	18800	26850	26769.63	4.64	0	330	27416	27132	26816	26532	26216	27275	26675	54	8050	100	18790	50	1	53715000	14396	36.07	4.89	12	0.01	743.00	5483.00	35400	20250206	-24.29	14850	20240808	80.47	35400	-24.29	20250206	24400	9.84	20250311	35400	-24.29	20250206	14850	80.47	20240808	0.88	N	214370	100	53 억		2493963	N	N	369	N	00	N
74	20250317	160947	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	200	2	0.75	1071073100	40005	41.72	26650	27100	26500	34600	18700	26650	26773.29	4.66	0	-4861	28216	27432	26266	25482	24316	27825	25875	54	7950	100	18650	50	1	53715000	14422	36.14	4.90	12	0.07	743.00	5483.00	35400	20250206	-24.15	14850	20240808	80.81	35400	-24.15	20250206	24400	10.04	20250311	35400	-24.15	20250206	14850	80.81	20240808	0.87	N	214370	100	53 억		2503247	N	N	369	N	00	N
75	20250317	150946	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26700	50	2	0.19	991162000	37025	38.62	26650	27100	26500	34600	18700	26650	26770.08	4.66	0	-4211	28216	27432	26266	25482	24316	27825	25875	54	7950	100	18650	50	1	53715000	14342	35.94	4.87	12	0.07	743.00	5483.00	35400	20250206	-24.58	14850	20240808	79.80	35400	-24.58	20250206	24400	9.43	20250311	35400	-24.58	20250206	14850	79.80	20240808	0.87	N	214370	100	53 억		2503247	N	N	15	N	00	N
76	20250317	140948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	0	3	0.00	835354850	31189	32.53	26650	27100	26500	34600	18700	26650	26783.64	4.66	0	-3895	28216	27432	26266	25482	24316	27825	25875	54	7950	100	18650	50	1	53715000	14315	35.87	4.86	12	0.06	743.00	5483.00	35400	20250206	-24.72	14850	20240808	79.46	35400	-24.72	20250206	24400	9.22	20250311	35400	-24.72	20250206	14850	79.46	20240808	0.87	N	214370	100	53 억		2503247	N	N	15	N	00	N
77	20250317	130947	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	0	3	0.00	788150350	29416	30.68	26650	27100	26500	34600	18700	26650	26793.26	4.66	0	-3834	28216	27432	26266	25482	24316	27825	25875	54	7950	100	18650	50	1	53715000	14315	35.87	4.86	12	0.05	743.00	5483.00	35400	20250206	-24.72	14850	20240808	79.46	35400	-24.72	20250206	24400	9.22	20250311	35400	-24.72	20250206	14850	79.46	20240808	0.87	N	214370	100	53 억		2503247	N	N	15	N	00	N
78	20250317	120947	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26550	-100	5	-0.38	773340650	28860	30.10	26650	27100	26500	34600	18700	26650	26796.29	4.66	0	-3698	28216	27432	26266	25482	24316	27825	25875	54	7950	100	18650	50	1	53715000	14261	35.73	4.84	12	0.05	743.00	5483.00	35400	20250206	-25.00	14850	20240808	78.79	35400	-25.00	20250206	24400	8.81	20250311	35400	-25.00	20250206	14850	78.79	20240808	0.87	N	214370	100	53 억		2503247	N	N	15	N	00	N
79	20250317	110948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26700	50	2	0.19	716957400	26741	27.89	26650	27100	26600	34600	18700	26650	26811.17	4.66	0	-3347	28216	27432	26266	25482	24316	27825	25875	54	7950	100	18650	50	1	53715000	14342	35.94	4.87	12	0.05	743.00	5483.00	35400	20250206	-24.58	14850	20240808	79.80	35400	-24.58	20250206	24400	9.43	20250311	35400	-24.58	20250206	14850	79.80	20240808	0.87	N	214370	100	53 억		2503247	N	N	15	N	00	N
80	20250317	100946	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	200	2	0.75	625584325	23321	24.32	26650	27100	26650	34600	18700	26650	26824.94	4.66	0	-1567	28216	27432	26266	25482	24316	27825	25875	54	7950	100	18650	50	1	53715000	14422	36.14	4.90	12	0.04	743.00	5483.00	35400	20250206	-24.15	14850	20240808	80.81	35400	-24.15	20250206	24400	10.04	20250311	35400	-24.15	20250206	14850	80.81	20240808	0.87	N	214370	100	53 억		2503247	N	N	15	N	00	N
81	20250317	090949	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26950	300	2	1.13	294963250	11026	11.50	26650	27100	26650	34600	18700	26650	26751.62	4.66	0	611	28216	27432	26266	25482	24316	27825	25875	54	7950	100	18650	50	1	53715000	14476	36.27	4.92	12	0.02	743.00	5483.00	35400	20250206	-23.87	14850	20240808	81.48	35400	-23.87	20250206	24400	10.45	20250311	35400	-23.87	20250206	14850	81.48	20240808	0.87	N	214370	100	53 억		2503247	N	N	15	N	00	N
82	20250314	160943	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	1600	2	6.39	2548388775	95767	119.64	25300	27050	25100	32550	17550	25050	26610.27	4.65	0	1268	26483	25766	25383	24666	24283	25575	24475	54	7500	100	17530	50	1	53715000	14315	35.87	4.86	12	0.18	743.00	5483.00	35400	20250206	-24.72	14850	20240808	79.46	35400	-24.72	20250206	24400	9.22	20250311	35400	-24.72	20250206	14850	79.46	20240808	0.90	N	214370	100	53 억		2499199	N	N	15	N	00	N
83	20250314	150950	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26950	1900	2	7.58	2452612725	92183	115.17	25300	27050	25100	32550	17550	25050	26605.91	4.65	0	2585	26483	25766	25383	24666	24283	25575	24475	54	7500	100	17530	50	1	53715000	14476	36.27	4.92	12	0.17	743.00	5483.00	35400	20250206	-23.87	14850	20240808	81.48	35400	-23.87	20250206	24400	10.45	20250311	35400	-23.87	20250206	14850	81.48	20240808	0.90	N	214370	100	53 억		2499199	N	N	5	N	00	N
84	20250314	140944	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27000	1950	2	7.78	2237990875	84216	105.21	25300	27050	25100	32550	17550	25050	26574.41	4.65	0	6224	26483	25766	25383	24666	24283	25575	24475	54	7500	100	17530	50	1	53715000	14503	36.34	4.92	12	0.16	743.00	5483.00	35400	20250206	-23.73	14850	20240808	81.82	35400	-23.73	20250206	24400	10.66	20250311	35400	-23.73	20250206	14850	81.82	20240808	0.90	N	214370	100	53 억		2499199	N	N	5	N	00	N
85	20250314	130943	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26750	1700	2	6.79	2058706300	77552	96.89	25300	27050	25100	32550	17550	25050	26546.14	4.65	0	8092	26483	25766	25383	24666	24283	25575	24475	54	7500	100	17530	50	1	53715000	14369	36.00	4.88	12	0.14	743.00	5483.00	35400	20250206	-24.44	14850	20240808	80.13	35400	-24.44	20250206	24400	9.63	20250311	35400	-24.44	20250206	14850	80.13	20240808	0.90	N	214370	100	53 억		2499199	N	N	5	N	00	N
86	20250314	120946	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	1800	2	7.19	1922258725	72448	90.51	25300	27050	25100	32550	17550	25050	26532.94	4.65	0	8873	26483	25766	25383	24666	24283	25575	24475	54	7500	100	17530	50	1	53715000	14422	36.14	4.90	12	0.13	743.00	5483.00	35400	20250206	-24.15	14850	20240808	80.81	35400	-24.15	20250206	24400	10.04	20250311	35400	-24.15	20250206	14850	80.81	20240808	0.90	N	214370	100	53 억		2499199	N	N	5	N	00	N
87	20250314	110945	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	1800	2	7.19	1780326400	67168	83.91	25300	27050	25100	32550	17550	25050	26505.57	4.65	0	10022	26483	25766	25383	24666	24283	25575	24475	54	7500	100	17530	50	1	53715000	14422	36.14	4.90	12	0.13	743.00	5483.00	35400	20250206	-24.15	14850	20240808	80.81	35400	-24.15	20250206	24400	10.04	20250311	35400	-24.15	20250206	14850	80.81	20240808	0.90	N	214370	100	53 억		2499199	N	N	5	N	00	N
88	20250314	100944	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	1600	2	6.39	1010598800	38503	48.10	25300	26800	25100	32550	17550	25050	26247.27	4.65	0	6381	26483	25766	25383	24666	24283	25575	24475	54	7500	100	17530	50	1	53715000	14315	35.87	4.86	12	0.07	743.00	5483.00	35400	20250206	-24.72	14850	20240808	79.46	35400	-24.72	20250206	24400	9.22	20250311	35400	-24.72	20250206	14850	79.46	20240808	0.90	N	214370	100	53 억		2499199	N	N	5	N	00	N
89	20250314	090949	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25400	350	2	1.40	22289750	883	1.10	25300	25400	25100	32550	17550	25050	25243.20	4.65	0	542	26483	25766	25383	24666	24283	25575	24475	54	7500	100	17530	50	1	53715000	13644	34.19	4.63	12	0.00	743.00	5483.00	35400	20250206	-28.25	14850	20240808	71.04	35400	-28.25	20250206	24400	4.10	20250311	35400	-28.25	20250206	14850	71.04	20240808	0.90	N	214370	100	53 억		2499199	N	N	5	N	00	N
90	20250313	160938	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25050	-650	5	-2.53	2011036025	79501	154.89	25700	26100	25000	33400	18000	25700	25296.97	4.62	0	-14693	26333	26016	25533	25216	24733	26175	25375	54	7700	100	17990	50	1	53715000	13456	33.71	4.57	12	0.15	743.00	5483.00	35400	20250206	-29.24	14850	20240808	68.69	35400	-29.24	20250206	24400	2.66	20250311	35400	-29.24	20250206	14850	68.69	20240808	0.92	N	214370	100	53 억		2479448	N	N	5	N	00	N
91	20250313	150939	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25100	-600	5	-2.33	1345386025	52936	103.13	25700	26100	25000	33400	18000	25700	25415.33	4.62	0	-7630	26333	26016	25533	25216	24733	26175	25375	54	7700	100	17990	50	1	53715000	13482	33.78	4.58	12	0.10	743.00	5483.00	35400	20250206	-29.10	14850	20240808	69.02	35400	-29.10	20250206	24400	2.87	20250311	35400	-29.10	20250206	14850	69.02	20240808	0.92	N	214370	100	53 억		2479448	N	N	0	N	00	N
92	20250313	140938	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25300	-400	5	-1.56	982246875	38493	75.00	25700	26100	25200	33400	18000	25700	25517.55	4.62	0	-10089	26333	26016	25533	25216	24733	26175	25375	54	7700	100	17990	50	1	53715000	13590	34.05	4.61	12	0.07	743.00	5483.00	35400	20250206	-28.53	14850	20240808	70.37	35400	-28.53	20250206	24400	3.69	20250311	35400	-28.53	20250206	14850	70.37	20240808	0.92	N	214370	100	53 억		2479448	N	N	0	N	00	N
93	20250313	130939	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25350	-350	5	-1.36	845422575	33081	64.45	25700	26100	25250	33400	18000	25700	25556.14	4.62	0	-9620	26333	26016	25533	25216	24733	26175	25375	54	7700	100	17990	50	1	53715000	13617	34.12	4.62	12	0.06	743.00	5483.00	35400	20250206	-28.39	14850	20240808	70.71	35400	-28.39	20250206	24400	3.89	20250311	35400	-28.39	20250206	14850	70.71	20240808	0.92	N	214370	100	53 억		2479448	N	N	0	N	00	N
94	20250313	120938	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25400	-300	5	-1.17	695359425	27157	52.91	25700	26100	25300	33400	18000	25700	25605.16	4.62	0	-10488	26333	26016	25533	25216	24733	26175	25375	54	7700	100	17990	50	1	53715000	13644	34.19	4.63	12	0.05	743.00	5483.00	35400	20250206	-28.25	14850	20240808	71.04	35400	-28.25	20250206	24400	4.10	20250311	35400	-28.25	20250206	14850	71.04	20240808	0.92	N	214370	100	53 억		2479448	N	N	0	N	00	N
95	20250313	110939	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25450	-250	5	-0.97	478296300	18601	36.24	25700	26100	25450	33400	18000	25700	25713.47	4.62	0	-6908	26333	26016	25533	25216	24733	26175	25375	54	7700	100	17990	50	1	53715000	13670	34.25	4.64	12	0.03	743.00	5483.00	35400	20250206	-28.11	14850	20240808	71.38	35400	-28.11	20250206	24400	4.30	20250311	35400	-28.11	20250206	14850	71.38	20240808	0.92	N	214370	100	53 억		2479448	N	N	0	N	00	N
96	20250313	100938	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25500	-200	5	-0.78	384176000	14918	29.06	25700	26100	25450	33400	18000	25700	25752.51	4.62	0	-5608	26333	26016	25533	25216	24733	26175	25375	54	7700	100	17990	50	1	53715000	13697	34.32	4.65	12	0.03	743.00	5483.00	35400	20250206	-27.97	14850	20240808	71.72	35400	-27.97	20250206	24400	4.51	20250311	35400	-27.97	20250206	14850	71.72	20240808	0.92	N	214370	100	53 억		2479448	N	N	0	N	00	N
97	20250313	090941	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25800	100	2	0.39	86478550	3336	6.50	25700	26100	25700	33400	18000	25700	25922.83	4.62	0	-558	26333	26016	25533	25216	24733	26175	25375	54	7700	100	17990	50	1	53715000	13858	34.72	4.71	12	0.01	743.00	5483.00	35400	20250206	-27.12	14850	20240808	73.74	35400	-27.12	20250206	24400	5.74	20250311	35400	-27.12	20250206	14850	73.74	20240808	0.92	N	214370	100	53 억		2479448	N	N	0	N	00	N
98	20250312	160933	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25700	200	2	0.78	1309791825	51175	58.43	25100	25850	25050	33150	17850	25500	25594.35	4.61	0	1630	27166	26332	25366	24532	23566	26750	24950	54	7650	100	17850	50	1	53715000	13805	34.59	4.69	12	0.10	743.00	5483.00	35400	20250206	-27.40	14850	20240808	73.06	35400	-27.40	20250206	24400	5.33	20250311	35400	-27.40	20250206	14850	73.06	20240808	0.91	N	214370	100	53 억		2473779	N	N	331	N	00	N
99	20250312	150935	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25650	150	2	0.59	1274810225	49813	56.88	25100	25850	25050	33150	17850	25500	25592.01	4.61	0	2147	27166	26332	25366	24532	23566	26750	24950	54	7650	100	17850	50	1	53715000	13778	34.52	4.68	12	0.09	743.00	5483.00	35400	20250206	-27.54	14850	20240808	72.73	35400	-27.54	20250206	24400	5.12	20250311	35400	-27.54	20250206	14850	72.73	20240808	0.91	N	214370	100	53 억		2473779	N	N	331	N	00	N
100	20250312	140932	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25650	150	2	0.59	1153522425	45085	51.48	25100	25850	25050	33150	17850	25500	25585.60	4.61	0	2252	27166	26332	25366	24532	23566	26750	24950	54	7650	100	17850	50	1	53715000	13778	34.52	4.68	12	0.08	743.00	5483.00	35400	20250206	-27.54	14850	20240808	72.73	35400	-27.54	20250206	24400	5.12	20250311	35400	-27.54	20250206	14850	72.73	20240808	0.91	N	214370	100	53 억		2473779	N	N	331	N	00	N
101	20250312	130933	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25700	200	2	0.78	1008455975	39434	45.03	25100	25850	25050	33150	17850	25500	25573.35	4.61	0	280	27166	26332	25366	24532	23566	26750	24950	54	7650	100	17850	50	1	53715000	13805	34.59	4.69	12	0.07	743.00	5483.00	35400	20250206	-27.40	14850	20240808	73.06	35400	-27.40	20250206	24400	5.33	20250311	35400	-27.40	20250206	14850	73.06	20240808	0.91	N	214370	100	53 억		2473779	N	N	331	N	00	N
102	20250312	120935	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25600	100	2	0.39	909712375	35586	40.63	25100	25850	25050	33150	17850	25500	25563.86	4.61	0	-469	27166	26332	25366	24532	23566	26750	24950	54	7650	100	17850	50	1	53715000	13751	34.45	4.67	12	0.07	743.00	5483.00	35400	20250206	-27.68	14850	20240808	72.39	35400	-27.68	20250206	24400	4.92	20250311	35400	-27.68	20250206	14850	72.39	20240808	0.91	N	214370	100	53 억		2473779	N	N	331	N	00	N
103	20250312	110928	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25700	200	2	0.78	709743650	27764	31.70	25100	25850	25050	33150	17850	25500	25563.57	4.61	0	-179	27166	26332	25366	24532	23566	26750	24950	54	7650	100	17850	50	1	53715000	13805	34.59	4.69	12	0.05	743.00	5483.00	35400	20250206	-27.40	14850	20240808	73.06	35400	-27.40	20250206	24400	5.33	20250311	35400	-27.40	20250206	14850	73.06	20240808	0.91	N	214370	100	53 억		2473779	N	N	331	N	00	N
104	20250312	100930	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25600	100	2	0.39	582101550	22801	26.03	25100	25850	25050	33150	17850	25500	25529.72	4.61	0	-1655	27166	26332	25366	24532	23566	26750	24950	54	7650	100	17850	50	1	53715000	13751	34.45	4.67	12	0.04	743.00	5483.00	35400	20250206	-27.68	14850	20240808	72.39	35400	-27.68	20250206	24400	4.92	20250311	35400	-27.68	20250206	14850	72.39	20240808	0.91	N	214370	100	53 억		2473779	N	N	331	N	00	N
105	20250312	090937	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25500	0	3	0.00	163202850	6436	7.35	25100	25850	25050	33150	17850	25500	25356.69	4.61	0	-2876	27166	26332	25366	24532	23566	26750	24950	54	7650	100	17850	50	1	53715000	13697	34.32	4.65	12	0.01	743.00	5483.00	35400	20250206	-27.97	14850	20240808	71.72	35400	-27.97	20250206	24400	4.51	20250311	35400	-27.97	20250206	14850	71.72	20240808	0.91	N	214370	100	53 억		2473779	N	N	331	N	00	N
106	20250311	160925	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25500	50	2	0.20	2211941625	87303	93.91	24500	26200	24400	33050	17850	25450	25336.35	4.59	0	1815	26750	26100	25450	24800	24150	26425	25125	54	7600	100	17810	50	1	53715000	13697	34.32	4.65	12	0.16	743.00	5483.00	35400	20250206	-27.97	14850	20240808	71.72	35400	-27.97	20250206	24400	4.51	20250311	35400	-27.97	20250206	14850	71.72	20240808	0.90	N	214370	100	53 억		2465126	N	N	331	N	00	N
107	20250311	150928	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25350	-100	5	-0.39	2160656300	85290	91.75	24500	26200	24400	33050	17850	25450	25333.05	4.59	0	1816	26750	26100	25450	24800	24150	26425	25125	54	7600	100	17810	50	1	53715000	13617	34.12	4.62	12	0.16	743.00	5483.00	35400	20250206	-28.39	14850	20240808	70.71	35400	-28.39	20250206	24400	3.89	20250311	35400	-28.39	20250206	14850	70.71	20240808	0.90	N	214370	100	53 억		2465126	N	N	81	N	00	N
108	20250311	140930	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25250	-200	5	-0.79	1976595875	78007	83.91	24500	26200	24400	33050	17850	25450	25338.70	4.59	0	2177	26750	26100	25450	24800	24150	26425	25125	54	7600	100	17810	50	1	53715000	13563	33.98	4.61	12	0.15	743.00	5483.00	35400	20250206	-28.67	14850	20240808	70.03	35400	-28.67	20250206	24400	3.48	20250311	35400	-28.67	20250206	14850	70.03	20240808	0.90	N	214370	100	53 억		2465126	N	N	81	N	00	N
109	20250311	130928	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25450	0	3	0.00	1853945575	73183	78.72	24500	26200	24400	33050	17850	25450	25333.01	4.59	0	2487	26750	26100	25450	24800	24150	26425	25125	54	7600	100	17810	50	1	53715000	13670	34.25	4.64	12	0.14	743.00	5483.00	35400	20250206	-28.11	14850	20240808	71.38	35400	-28.11	20250206	24400	4.30	20250311	35400	-28.11	20250206	14850	71.38	20240808	0.90	N	214370	100	53 억		2465126	N	N	81	N	00	N
110	20250311	120926	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25550	100	2	0.39	1782973125	70404	75.73	24500	26200	24400	33050	17850	25450	25324.88	4.59	0	3775	26750	26100	25450	24800	24150	26425	25125	54	7600	100	17810	50	1	53715000	13724	34.39	4.66	12	0.13	743.00	5483.00	35400	20250206	-27.82	14850	20240808	72.05	35400	-27.82	20250206	24400	4.71	20250311	35400	-27.82	20250206	14850	72.05	20240808	0.90	N	214370	100	53 억		2465126	N	N	81	N	00	N
111	20250311	110926	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25350	-100	5	-0.39	1688987275	66718	71.77	24500	26200	24400	33050	17850	25450	25315.31	4.59	0	4490	26750	26100	25450	24800	24150	26425	25125	54	7600	100	17810	50	1	53715000	13617	34.12	4.62	12	0.12	743.00	5483.00	35400	20250206	-28.39	14850	20240808	70.71	35400	-28.39	20250206	24400	3.89	20250311	35400	-28.39	20250206	14850	70.71	20240808	0.90	N	214370	100	53 억		2465126	N	N	81	N	00	N
112	20250311	100928	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25650	200	2	0.79	1400118300	55279	59.46	24500	26200	24400	33050	17850	25450	25328.21	4.59	0	2019	26750	26100	25450	24800	24150	26425	25125	54	7600	100	17810	50	1	53715000	13778	34.52	4.68	12	0.10	743.00	5483.00	35400	20250206	-27.54	14850	20240808	72.73	35400	-27.54	20250206	24400	5.12	20250311	35400	-27.54	20250206	14850	72.73	20240808	0.90	N	214370	100	53 억		2465126	N	N	81	N	00	N
113	20250311	090929	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25100	-350	5	-1.38	512403150	20741	22.31	24500	25400	24400	33050	17850	25450	24704.81	4.59	0	10114	26750	26100	25450	24800	24150	26425	25125	54	7600	100	17810	50	1	53715000	13482	33.78	4.58	12	0.04	743.00	5483.00	35400	20250206	-29.10	14850	20240808	69.02	35400	-29.10	20250206	24400	2.87	20250311	35400	-29.10	20250206	14850	69.02	20240808	0.90	N	214370	100	53 억		2465126	N	N	81	N	00	N
114	20250310	160920	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25450	400	2	1.60	2341197900	91536	33.47	25050	26100	24800	32550	17550	25050	25577.37	4.55	0	16897	28783	26916	25883	24016	22983	26400	23500	54	7500	100	17530	50	1	53715000	13670	34.25	4.64	12	0.17	743.00	5483.00	35400	20250206	-28.11	14850	20240808	71.38	35400	-28.11	20250206	24800	2.62	20250310	35400	-28.11	20250206	14850	71.38	20240808	0.90	N	214370	100	53 억		2444755	N	N	81	N	00	N
115	20250310	150926	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25650	600	2	2.40	2140682250	83666	30.60	25050	26100	24800	32550	17550	25050	25586.05	4.55	0	13840	28783	26916	25883	24016	22983	26400	23500	54	7500	100	17530	50	1	53715000	13778	34.52	4.68	12	0.16	743.00	5483.00	35400	20250206	-27.54	14850	20240808	72.73	35400	-27.54	20250206	24800	3.43	20250310	35400	-27.54	20250206	14850	72.73	20240808	0.90	N	214370	100	53 억		2444755	N	N	10	N	00	N
116	20250310	140925	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25800	750	2	2.99	1939180425	75782	27.71	25050	26100	24800	32550	17550	25050	25588.93	4.55	0	11913	28783	26916	25883	24016	22983	26400	23500	54	7500	100	17530	50	1	53715000	13858	34.72	4.71	12	0.14	743.00	5483.00	35400	20250206	-27.12	14850	20240808	73.74	35400	-27.12	20250206	24800	4.03	20250310	35400	-27.12	20250206	14850	73.74	20240808	0.90	N	214370	100	53 억		2444755	N	N	10	N	00	N
117	20250310	130924	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25850	800	2	3.19	1773192650	69334	25.35	25050	26100	24800	32550	17550	25050	25574.65	4.55	0	11368	28783	26916	25883	24016	22983	26400	23500	54	7500	100	17530	50	1	53715000	13885	34.79	4.71	12	0.13	743.00	5483.00	35400	20250206	-26.98	14850	20240808	74.07	35400	-26.98	20250206	24800	4.23	20250310	35400	-26.98	20250206	14850	74.07	20240808	0.90	N	214370	100	53 억		2444755	N	N	10	N	00	N
118	20250310	120921	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25700	650	2	2.59	1411185150	55365	20.25	25050	25950	24800	32550	17550	25050	25488.76	4.55	0	7927	28783	26916	25883	24016	22983	26400	23500	54	7500	100	17530	50	1	53715000	13805	34.59	4.69	12	0.10	743.00	5483.00	35400	20250206	-27.40	14850	20240808	73.06	35400	-27.40	20250206	24800	3.63	20250310	35400	-27.40	20250206	14850	73.06	20240808	0.90	N	214370	100	53 억		2444755	N	N	10	N	00	N
119	20250310	110921	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25350	300	2	1.20	750688250	29710	10.86	25050	25750	24800	32550	17550	25050	25267.19	4.55	0	12638	28783	26916	25883	24016	22983	26400	23500	54	7500	100	17530	50	1	53715000	13617	34.12	4.62	12	0.06	743.00	5483.00	35400	20250206	-28.39	14850	20240808	70.71	35400	-28.39	20250206	24800	2.22	20250310	35400	-28.39	20250206	14850	70.71	20240808	0.90	N	214370	100	53 억		2444755	N	N	10	N	00	N
120	20250310	100921	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25200	150	2	0.60	562069425	22258	8.14	25050	25750	24800	32550	17550	25050	25252.47	4.55	0	7918	28783	26916	25883	24016	22983	26400	23500	54	7500	100	17530	50	1	53715000	13536	33.92	4.60	12	0.04	743.00	5483.00	35400	20250206	-28.81	14850	20240808	69.70	35400	-28.81	20250206	24800	1.61	20250310	35400	-28.81	20250206	14850	69.70	20240808	0.90	N	214370	100	53 억		2444755	N	N	10	N	00	N
121	20250310	090923	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25300	250	2	1.00	328378550	13035	4.77	25050	25450	24800	32550	17550	25050	25192.06	4.55	0	5692	28783	26916	25883	24016	22983	26400	23500	54	7500	100	17530	50	1	53715000	13590	34.05	4.61	12	0.02	743.00	5483.00	35400	20250206	-28.53	14850	20240808	70.37	35400	-28.53	20250206	24800	2.02	20250310	35400	-28.53	20250206	14850	70.37	20240808	0.90	N	214370	100	53 억		2444755	N	N	10	N	00	N
122	20250307	160919	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25050	-2800	5	-10.05	6942267000	272579	193.78	27750	27750	24850	36200	19500	27850	25469.37	4.73	0	-97477	29750	28800	27900	26950	26050	29275	27425	54	8350	100	19490	50	1	53715000	13456	33.71	4.57	12	0.51	743.00	5483.00	35400	20250206	-29.24	14850	20240808	68.69	35400	-29.24	20250206	24850	0.80	20250307	35400	-29.24	20250206	14850	68.69	20240808	0.90	N	214370	100	53 억		2543351	N	N	10	N	00	N
123	20250307	150923	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25150	-2700	5	-9.69	6566726775	257612	183.14	27750	27750	24850	36200	19500	27850	25490.76	4.73	0	-97360	29750	28800	27900	26950	26050	29275	27425	54	8350	100	19490	50	1	53715000	13509	33.85	4.59	12	0.48	743.00	5483.00	35400	20250206	-28.95	14850	20240808	69.36	35400	-28.95	20250206	24850	1.21	20250307	35400	-28.95	20250206	14850	69.36	20240808	0.90	N	214370	100	53 억		2543351	N	N	5	N	00	N
124	20250307	140920	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25000	-2850	5	-10.23	5784678075	226486	161.01	27750	27750	24850	36200	19500	27850	25541.00	4.73	0	-92332	29750	28800	27900	26950	26050	29275	27425	54	8350	100	19490	50	1	53715000	13429	33.65	4.56	12	0.42	743.00	5483.00	35400	20250206	-29.38	14850	20240808	68.35	35400	-29.38	20250206	24850	0.60	20250307	35400	-29.38	20250206	14850	68.35	20240808	0.90	N	214370	100	53 억		2543351	N	N	5	N	00	N
125	20250307	130922	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25050	-2800	5	-10.05	5201794825	203109	144.40	27750	27750	24850	36200	19500	27850	25610.85	4.73	0	-89243	29750	28800	27900	26950	26050	29275	27425	54	8350	100	19490	50	1	53715000	13456	33.71	4.57	12	0.38	743.00	5483.00	35400	20250206	-29.24	14850	20240808	68.69	35400	-29.24	20250206	24850	0.80	20250307	35400	-29.24	20250206	14850	68.69	20240808	0.90	N	214370	100	53 억		2543351	N	N	5	N	00	N
126	20250307	120922	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25300	-2550	5	-9.16	4629726125	180468	128.30	27750	27750	24850	36200	19500	27850	25654.00	4.73	0	-89561	29750	28800	27900	26950	26050	29275	27425	54	8350	100	19490	50	1	53715000	13590	34.05	4.61	12	0.34	743.00	5483.00	35400	20250206	-28.53	14850	20240808	70.37	35400	-28.53	20250206	24850	1.81	20250307	35400	-28.53	20250206	14850	70.37	20240808	0.90	N	214370	100	53 억		2543351	N	N	5	N	00	N
127	20250307	110921	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25325	-2525	5	-9.07	3194359450	123358	87.70	27750	27750	25200	36200	19500	27850	25895.03	4.73	0	-72827	29750	28800	27900	26950	26050	29275	27425	54	8350	100	19490	50	1	53715000	13603	34.08	4.62	12	0.23	743.00	5483.00	35400	20250206	-28.46	14850	20240808	70.54	35400	-28.46	20250206	25200	0.50	20250307	35400	-28.46	20250206	14850	70.54	20240808	0.90	N	214370	100	53 억		2543351	N	N	5	N	00	N
128	20250307	100918	55	40.00	KSQ150		제약	N	N	N	Y	40	N	25750	-2100	5	-7.54	2125741300	81436	57.89	27750	27750	25500	36200	19500	27850	26103.21	4.73	0	-52074	29750	28800	27900	26950	26050	29275	27425	54	8350	100	19490	50	1	53715000	13832	34.66	4.70	12	0.15	743.00	5483.00	35400	20250206	-27.26	14850	20240808	73.40	35400	-27.26	20250206	25500	0.98	20250307	35400	-27.26	20250206	14850	73.40	20240808	0.90	N	214370	100	53 억		2543351	N	N	5	N	00	N
129	20250307	090924	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	-1000	5	-3.59	156416900	5767	4.10	27750	27750	26850	36200	19500	27850	27122.75	4.73	0	-1606	29750	28800	27900	26950	26050	29275	27425	54	8350	100	19490	50	1	53715000	14422	36.14	4.90	12	0.01	743.00	5483.00	35400	20250206	-24.15	14850	20240808	80.81	35400	-24.15	20250206	26050	3.07	20250304	35400	-24.15	20250206	14850	80.81	20240808	0.90	N	214370	100	53 억		2543351	N	N	5	N	00	N
130	20250306	160916	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27850	550	2	2.01	3920648600	140352	309.63	27400	28850	27000	35450	19150	27300	27934.54	4.74	0	-14006	28033	27666	27083	26716	26133	27850	26900	54	8150	100	19110	50	1	53715000	14960	37.48	5.08	12	0.26	743.00	5483.00	35400	20250206	-21.33	14850	20240808	87.54	35400	-21.33	20250206	26050	6.91	20250304	35400	-21.33	20250206	14850	87.54	20240808	0.91	N	214370	100	53 억		2547603	N	N	5	N	00	N
131	20250306	150915	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27550	250	2	0.92	3700177350	132423	292.14	27400	28850	27000	35450	19150	27300	27942.10	4.74	0	-14699	28033	27666	27083	26716	26133	27850	26900	54	8150	100	19110	50	1	53715000	14798	37.08	5.02	12	0.25	743.00	5483.00	35400	20250206	-22.18	14850	20240808	85.52	35400	-22.18	20250206	26050	5.76	20250304	35400	-22.18	20250206	14850	85.52	20240808	0.91	N	214370	100	53 억		2547603	N	N	230	N	00	N
132	20250306	140914	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27500	200	2	0.73	3543203400	126721	279.56	27400	28850	27000	35450	19150	27300	27960.66	4.74	0	-10874	28033	27666	27083	26716	26133	27850	26900	54	8150	100	19110	50	1	53715000	14772	37.01	5.02	12	0.24	743.00	5483.00	35400	20250206	-22.32	14850	20240808	85.19	35400	-22.32	20250206	26050	5.57	20250304	35400	-22.32	20250206	14850	85.19	20240808	0.91	N	214370	100	53 억		2547603	N	N	230	N	00	N
133	20250306	130915	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27200	-100	5	-0.37	3248644475	115918	255.73	27400	28850	27100	35450	19150	27300	28025.37	4.74	0	-8178	28033	27666	27083	26716	26133	27850	26900	54	8150	100	19110	50	1	53715000	14610	36.61	4.96	12	0.22	743.00	5483.00	35400	20250206	-23.16	14850	20240808	83.16	35400	-23.16	20250206	26050	4.41	20250304	35400	-23.16	20250206	14850	83.16	20240808	0.91	N	214370	100	53 억		2547603	N	N	230	N	00	N
134	20250306	120914	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28300	1000	2	3.66	2611017025	93074	205.33	27400	28850	27100	35450	19150	27300	28053.13	4.74	0	-1407	28033	27666	27083	26716	26133	27850	26900	54	8150	100	19110	50	1	53715000	15201	38.09	5.16	12	0.17	743.00	5483.00	35400	20250206	-20.06	14850	20240808	90.57	35400	-20.06	20250206	26050	8.64	20250304	35400	-20.06	20250206	14850	90.57	20240808	0.91	N	214370	100	53 억		2547603	N	N	230	N	00	N
135	20250306	110911	55	40.00	KSQ150		제약	N	N	N	Y	40	N	28300	1000	2	3.66	1568785000	56597	124.86	27400	28400	27100	35450	19150	27300	27718.52	4.74	0	-10367	28033	27666	27083	26716	26133	27850	26900	54	8150	100	19110	50	1	53715000	15201	38.09	5.16	12	0.11	743.00	5483.00	35400	20250206	-20.06	14850	20240808	90.57	35400	-20.06	20250206	26050	8.64	20250304	35400	-20.06	20250206	14850	90.57	20240808	0.91	N	214370	100	53 억		2547603	N	N	230	N	00	N
136	20250306	100914	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27600	300	2	1.10	938697475	34131	75.30	27400	27850	27100	35450	19150	27300	27502.78	4.74	0	-12869	28033	27666	27083	26716	26133	27850	26900	54	8150	100	19110	50	1	53715000	14825	37.15	5.03	12	0.06	743.00	5483.00	35400	20250206	-22.03	14850	20240808	85.86	35400	-22.03	20250206	26050	5.95	20250304	35400	-22.03	20250206	14850	85.86	20240808	0.91	N	214370	100	53 억		2547603	N	N	230	N	00	N
137	20250306	090917	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27800	500	2	1.83	82019900	2979	6.57	27400	27850	27300	35450	19150	27300	27532.70	4.74	0	-1130	28033	27666	27083	26716	26133	27850	26900	54	8150	100	19110	50	1	53715000	14933	37.42	5.07	12	0.01	743.00	5483.00	35400	20250206	-21.47	14850	20240808	87.21	35400	-21.47	20250206	26050	6.72	20250304	35400	-21.47	20250206	14850	87.21	20240808	0.91	N	214370	100	53 억		2547603	N	N	230	N	00	N
138	20250305	160904	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27300	600	2	2.25	1184351550	43903	101.00	26600	27450	26500	34700	18700	26700	26976.43	4.74	0	2828	27866	27282	26666	26082	25466	27575	26375	54	8000	100	18690	50	1	53715000	14664	36.74	4.98	12	0.08	743.00	5483.00	35400	20250206	-22.88	14850	20240808	83.84	35400	-22.88	20250206	26050	4.80	20250304	35400	-22.88	20250206	14850	83.84	20240808	0.90	N	214370	100	53 억		2543420	N	N	230	N	00	N
139	20250305	150908	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27400	700	2	2.62	1040354950	38629	88.87	26600	27450	26500	34700	18700	26700	26931.97	4.74	0	4441	27866	27282	26666	26082	25466	27575	26375	54	8000	100	18690	50	1	53715000	14718	36.88	5.00	12	0.07	743.00	5483.00	35400	20250206	-22.60	14850	20240808	84.51	35400	-22.60	20250206	26050	5.18	20250304	35400	-22.60	20250206	14850	84.51	20240808	0.90	N	214370	100	53 억		2543420	N	N	338	N	00	N
140	20250305	140907	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26950	250	2	0.94	764392000	28500	65.56	26600	27200	26500	34700	18700	26700	26820.77	4.74	0	-710	27866	27282	26666	26082	25466	27575	26375	54	8000	100	18690	50	1	53715000	14476	36.27	4.92	12	0.05	743.00	5483.00	35400	20250206	-23.87	14850	20240808	81.48	35400	-23.87	20250206	26050	3.45	20250304	35400	-23.87	20250206	14850	81.48	20240808	0.90	N	214370	100	53 억		2543420	N	N	338	N	00	N
141	20250305	130903	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26750	50	2	0.19	643890850	24020	55.26	26600	27200	26500	34700	18700	26700	26806.45	4.74	0	-2438	27866	27282	26666	26082	25466	27575	26375	54	8000	100	18690	50	1	53715000	14369	36.00	4.88	12	0.04	743.00	5483.00	35400	20250206	-24.44	14850	20240808	80.13	35400	-24.44	20250206	26050	2.69	20250304	35400	-24.44	20250206	14850	80.13	20240808	0.90	N	214370	100	53 억		2543420	N	N	338	N	00	N
142	20250305	120906	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26650	-50	5	-0.19	586628650	21872	50.32	26600	27200	26500	34700	18700	26700	26820.99	4.74	0	-2461	27866	27282	26666	26082	25466	27575	26375	54	8000	100	18690	50	1	53715000	14315	35.87	4.86	12	0.04	743.00	5483.00	35400	20250206	-24.72	14850	20240808	79.46	35400	-24.72	20250206	26050	2.30	20250304	35400	-24.72	20250206	14850	79.46	20240808	0.90	N	214370	100	53 억		2543420	N	N	338	N	00	N
143	20250305	110900	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26900	200	2	0.75	493744400	18401	42.33	26600	27200	26500	34700	18700	26700	26832.48	4.74	0	-966	27866	27282	26666	26082	25466	27575	26375	54	8000	100	18690	50	1	53715000	14449	36.20	4.91	12	0.03	743.00	5483.00	35400	20250206	-24.01	14850	20240808	81.14	35400	-24.01	20250206	26050	3.26	20250304	35400	-24.01	20250206	14850	81.14	20240808	0.90	N	214370	100	53 억		2543420	N	N	338	N	00	N
144	20250305	100905	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26850	150	2	0.56	336321150	12551	28.87	26600	27200	26500	34700	18700	26700	26796.36	4.74	0	-1491	27866	27282	26666	26082	25466	27575	26375	54	8000	100	18690	50	1	53715000	14422	36.14	4.90	12	0.02	743.00	5483.00	35400	20250206	-24.15	14850	20240808	80.81	35400	-24.15	20250206	26050	3.07	20250304	35400	-24.15	20250206	14850	80.81	20240808	0.90	N	214370	100	53 억		2543420	N	N	338	N	00	N
145	20250305	090903	55	40.00	KSQ150		제약	N	N	N	Y	40	N	27000	300	2	1.12	72661200	2717	6.25	26600	27200	26500	34700	18700	26700	26743.17	4.74	0	661	27866	27282	26666	26082	25466	27575	26375	54	8000	100	18690	50	1	53715000	14503	36.34	4.92	12	0.01	743.00	5483.00	35400	20250206	-23.73	14850	20240808	81.82	35400	-23.73	20250206	26050	3.65	20250304	35400	-23.73	20250206	14850	81.82	20240808	0.90	N	214370	100	53 억		2543420	N	N	338	N	00	N
146	20250304	160855	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26700	-300	5	-1.11	1145710850	43240	63.77	26100	27250	26050	35100	18900	27000	26496.07	4.73	0	8485	27733	27366	26933	26566	26133	27550	26750	54	8100	100	18900	50	1	53715000	14342	35.94	4.87	12	0.08	743.00	5483.00	35400	20250206	-24.58	14850	20240808	79.80	35400	-24.58	20250206	26050	2.50	20250304	35400	-24.58	20250206	14850	79.80	20240808	0.90	N	214370	100	53 억		2540442	N	N	338	N	00	N
147	20250304	150851	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26400	-600	5	-2.22	1057982450	39949	58.92	26100	27250	26050	35100	18900	27000	26483.33	4.73	0	8289	27733	27366	26933	26566	26133	27550	26750	54	8100	100	18900	50	1	53715000	14181	35.53	4.81	12	0.07	743.00	5483.00	35400	20250206	-25.42	14850	20240808	77.78	35400	-25.42	20250206	26050	1.34	20250304	35400	-25.42	20250206	14850	77.78	20240808	0.90	N	214370	100	53 억		2540442	N	N	928	N	00	N
148	20250304	140855	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26550	-450	5	-1.67	925549400	34965	51.57	26100	27250	26050	35100	18900	27000	26470.74	4.73	0	6775	27733	27366	26933	26566	26133	27550	26750	54	8100	100	18900	50	1	53715000	14261	35.73	4.84	12	0.07	743.00	5483.00	35400	20250206	-25.00	14850	20240808	78.79	35400	-25.00	20250206	26050	1.92	20250304	35400	-25.00	20250206	14850	78.79	20240808	0.90	N	214370	100	53 억		2540442	N	N	928	N	00	N
149	20250304	130853	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26450	-550	5	-2.04	787016625	29733	43.85	26100	27250	26050	35100	18900	27000	26469.47	4.73	0	4477	27733	27366	26933	26566	26133	27550	26750	54	8100	100	18900	50	1	53715000	14208	35.60	4.82	12	0.06	743.00	5483.00	35400	20250206	-25.28	14850	20240808	78.11	35400	-25.28	20250206	26050	1.54	20250304	35400	-25.28	20250206	14850	78.11	20240808	0.90	N	214370	100	53 억		2540442	N	N	928	N	00	N
150	20250304	120850	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26200	-800	5	-2.96	654691100	24704	36.43	26100	27250	26050	35100	18900	27000	26501.42	4.73	0	2838	27733	27366	26933	26566	26133	27550	26750	54	8100	100	18900	50	1	53715000	14073	35.26	4.78	12	0.05	743.00	5483.00	35400	20250206	-25.99	14850	20240808	76.43	35400	-25.99	20250206	26050	0.58	20250304	35400	-25.99	20250206	14850	76.43	20240808	0.90	N	214370	100	53 억		2540442	N	N	928	N	00	N
151	20250304	110854	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26400	-600	5	-2.22	545469550	20558	30.32	26100	27250	26050	35100	18900	27000	26533.20	4.73	0	1916	27733	27366	26933	26566	26133	27550	26750	54	8100	100	18900	50	1	53715000	14181	35.53	4.81	12	0.04	743.00	5483.00	35400	20250206	-25.42	14850	20240808	77.78	35400	-25.42	20250206	26050	1.34	20250304	35400	-25.42	20250206	14850	77.78	20240808	0.90	N	214370	100	53 억		2540442	N	N	928	N	00	N
152	20250304	100849	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26600	-400	5	-1.48	302743375	11372	16.77	26100	27250	26050	35100	18900	27000	26621.82	4.73	0	-578	27733	27366	26933	26566	26133	27550	26750	54	8100	100	18900	50	1	53715000	14288	35.80	4.85	12	0.02	743.00	5483.00	35400	20250206	-24.86	14850	20240808	79.12	35400	-24.86	20250206	26050	2.11	20250304	35400	-24.86	20250206	14850	79.12	20240808	0.90	N	214370	100	53 억		2540442	N	N	928	N	00	N
153	20250304	090846	55	40.00	KSQ150		제약	N	N	N	Y	40	N	26700	-300	5	-1.11	102752500	3907	5.76	26100	26800	26050	35100	18900	27000	26299.59	4.73	0	109	27733	27366	26933	26566	26133	27550	26750	54	8100	100	18900	50	1	53715000	14342	35.94	4.87	12	0.01	743.00	5483.00	35400	20250206	-24.58	14850	20240808	79.80	35400	-24.58	20250206	26050	2.50	20250304	35400	-24.58	20250206	14850	79.80	20240808	0.90	N	214370	100	53 억		2540442	N	N	928	N	00	N