KissMeData/096530/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	160727	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24050	-550	5	-2.24	6233287950	256522	105.19	24500	24750	24050	31950	17250	24600	24300.42	12.60	0	-53962	25400	25000	24750	24350	24100	24875	24225	261	7350	500	18200	50	1	52225994	12560	1850.00	1.02	12	0.49	13.00	23526.00	30600	20240129	-21.41	19040	20231019	26.31	30600	-21.41	20240129	22200	8.33	20240119	30600	-21.41	20240129	19040	26.31	20231019	2.59	N	096530	500	261 억		6580093	N	N	406	N	00	N
3	20240329	150730	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24150	-450	5	-1.83	5415278450	222545	91.26	24500	24750	24050	31950	17250	24600	24333.11	12.60	0	-46467	25400	25000	24750	24350	24100	24875	24225	261	7350	500	18200	50	1	52225994	12613	1857.69	1.03	12	0.43	13.00	23526.00	30600	20240129	-21.08	19040	20231019	26.84	30600	-21.08	20240129	22200	8.78	20240119	30600	-21.08	20240129	19040	26.84	20231019	2.59	N	096530	500	261 억		6580093	N	N	58	N	00	N
4	20240329	140726	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24050	-550	5	-2.24	4937767800	202758	83.14	24500	24750	24050	31950	17250	24600	24352.71	12.60	0	-42674	25400	25000	24750	24350	24100	24875	24225	261	7350	500	18200	50	1	52225994	12560	1850.00	1.02	12	0.39	13.00	23526.00	30600	20240129	-21.41	19040	20231019	26.31	30600	-21.41	20240129	22200	8.33	20240119	30600	-21.41	20240129	19040	26.31	20231019	2.59	N	096530	500	261 억		6580093	N	N	58	N	00	N
5	20240329	130716	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24200	-400	5	-1.63	4000307400	163886	67.20	24500	24750	24100	31950	17250	24600	24408.80	12.60	0	-37026	25400	25000	24750	24350	24100	24875	24225	261	7350	500	18200	50	1	52225994	12639	1861.54	1.03	12	0.31	13.00	23526.00	30600	20240129	-20.92	19040	20231019	27.10	30600	-20.92	20240129	22200	9.01	20240119	30600	-20.92	20240129	19040	27.10	20231019	2.59	N	096530	500	261 억		6580093	N	N	58	N	00	N
6	20240329	120723	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24250	-350	5	-1.42	3136505000	128182	52.56	24500	24750	24200	31950	17250	24600	24468.90	12.60	0	-31770	25400	25000	24750	24350	24100	24875	24225	261	7350	500	18200	50	1	52225994	12665	1865.38	1.03	12	0.25	13.00	23526.00	30600	20240129	-20.75	19040	20231019	27.36	30600	-20.75	20240129	22200	9.23	20240119	30600	-20.75	20240129	19040	27.36	20231019	2.59	N	096530	500	261 억		6580093	N	N	58	N	00	N
7	20240329	110712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24450	-150	5	-0.61	2336366850	95311	39.08	24500	24750	24250	31950	17250	24600	24512.86	12.60	0	-19844	25400	25000	24750	24350	24100	24875	24225	261	7350	500	18200	50	1	52225994	12769	1880.77	1.04	12	0.18	13.00	23526.00	30600	20240129	-20.10	19040	20231019	28.41	30600	-20.10	20240129	22200	10.14	20240119	30600	-20.10	20240129	19040	28.41	20231019	2.59	N	096530	500	261 억		6580093	N	N	58	N	00	N
8	20240329	100714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24600	0	3	0.00	1617918600	66114	27.11	24500	24750	24250	31950	17250	24600	24471.17	12.60	0	-9739	25400	25000	24750	24350	24100	24875	24225	261	7350	500	18200	50	1	52225994	12848	1892.31	1.05	12	0.13	13.00	23526.00	30600	20240129	-19.61	19040	20231019	29.20	30600	-19.61	20240129	22200	10.81	20240119	30600	-19.61	20240129	19040	29.20	20231019	2.59	N	096530	500	261 억		6580093	N	N	58	N	00	N
9	20240329	090712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24550	-50	5	-0.20	326291750	13279	5.45	24500	24750	24500	31950	17250	24600	24571.49	12.60	0	-1174	25400	25000	24750	24350	24100	24875	24225	261	7350	500	18200	50	1	52225994	12821	1888.46	1.04	12	0.03	13.00	23526.00	30600	20240129	-19.77	19040	20231019	28.94	30600	-19.77	20240129	22200	10.59	20240119	30600	-19.77	20240129	19040	28.94	20231019	2.59	N	096530	500	261 억		6580093	N	N	58	N	00	N
10	20240328	160719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24600	-400	5	-1.60	6000102650	242491	85.89	24950	25150	24500	32500	17500	25000	24743.84	12.62	0	-27474	25900	25450	25150	24700	24400	25300	24550	261	7500	500	18500	50	1	52225994	12848	1892.31	1.05	12	0.46	13.00	23526.00	30600	20240129	-19.61	19040	20231019	29.20	30600	-19.61	20240129	22200	10.81	20240119	30600	-19.61	20240129	19040	29.20	20231019	2.59	N	096530	500	261 억		6592772	N	N	58	N	00	N
11	20240328	150720	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24600	-400	5	-1.60	5342994400	215759	76.42	24950	25150	24550	32500	17500	25000	24763.47	12.62	0	-32099	25900	25450	25150	24700	24400	25300	24550	261	7500	500	18500	50	1	52225994	12848	1892.31	1.05	12	0.41	13.00	23526.00	30600	20240129	-19.61	19040	20231019	29.20	30600	-19.61	20240129	22200	10.81	20240119	30600	-19.61	20240129	19040	29.20	20231019	2.59	N	096530	500	261 억		6592772	N	N	313	N	00	N
12	20240328	140711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24600	-400	5	-1.60	4350318800	175383	62.12	24950	25150	24550	32500	17500	25000	24804.43	12.62	0	-31319	25900	25450	25150	24700	24400	25300	24550	261	7500	500	18500	50	1	52225994	12848	1892.31	1.05	12	0.34	13.00	23526.00	30600	20240129	-19.61	19040	20231019	29.20	30600	-19.61	20240129	22200	10.81	20240119	30600	-19.61	20240129	19040	29.20	20231019	2.59	N	096530	500	261 억		6592772	N	N	313	N	00	N
13	20240328	130710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24550	-450	5	-1.80	3850182250	155067	54.92	24950	25150	24550	32500	17500	25000	24828.90	12.62	0	-30347	25900	25450	25150	24700	24400	25300	24550	261	7500	500	18500	50	1	52225994	12821	1888.46	1.04	12	0.30	13.00	23526.00	30600	20240129	-19.77	19040	20231019	28.94	30600	-19.77	20240129	22200	10.59	20240119	30600	-19.77	20240129	19040	28.94	20231019	2.59	N	096530	500	261 억		6592772	N	N	313	N	00	N
14	20240328	120714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24700	-300	5	-1.20	2839436050	114082	40.41	24950	25150	24700	32500	17500	25000	24889.21	12.62	0	-14364	25900	25450	25150	24700	24400	25300	24550	261	7500	500	18500	50	1	52225994	12900	1900.00	1.05	12	0.22	13.00	23526.00	30600	20240129	-19.28	19040	20231019	29.73	30600	-19.28	20240129	22200	11.26	20240119	30600	-19.28	20240129	19040	29.73	20231019	2.59	N	096530	500	261 억		6592772	N	N	313	N	00	N
15	20240328	110714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24750	-250	5	-1.00	2371403900	95194	33.72	24950	25150	24700	32500	17500	25000	24911.06	12.62	0	-12737	25900	25450	25150	24700	24400	25300	24550	261	7500	500	18500	50	1	52225994	12926	1903.85	1.05	12	0.18	13.00	23526.00	30600	20240129	-19.12	19040	20231019	29.99	30600	-19.12	20240129	22200	11.49	20240119	30600	-19.12	20240129	19040	29.99	20231019	2.59	N	096530	500	261 억		6592772	N	N	313	N	00	N
16	20240328	100707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24850	-150	5	-0.60	1525448900	61061	21.63	24950	25150	24850	32500	17500	25000	24982.31	12.62	0	-5236	25900	25450	25150	24700	24400	25300	24550	261	7500	500	18500	50	1	52225994	12978	1911.54	1.06	12	0.12	13.00	23526.00	30600	20240129	-18.79	19040	20231019	30.51	30600	-18.79	20240129	22200	11.94	20240119	30600	-18.79	20240129	19040	30.51	20231019	2.59	N	096530	500	261 억		6592772	N	N	313	N	00	N
17	20240328	090726	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25100	100	2	0.40	390146400	15607	5.53	24950	25150	24850	32500	17500	25000	24998.14	12.62	0	3774	25900	25450	25150	24700	24400	25300	24550	261	7500	500	18500	50	1	52225994	13109	1930.77	1.07	12	0.03	13.00	23526.00	30600	20240129	-17.97	19040	20231019	31.83	30600	-17.97	20240129	22200	13.06	20240119	30600	-17.97	20240129	19040	31.83	20231019	2.59	N	096530	500	261 억		6592772	N	N	313	N	00	N
18	20240327	160722	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25000	-450	5	-1.77	6972382250	278440	74.44	25500	25600	24850	33050	17850	25450	25040.95	12.27	0	-25024	26450	25950	25450	24950	24450	26200	25200	261	7600	500	18830	50	1	52225994	13056	1923.08	1.06	12	0.53	13.00	23526.00	30600	20240129	-18.30	19040	20231019	31.30	30600	-18.30	20240129	22200	12.61	20240119	30600	-18.30	20240129	19040	31.30	20231019	2.58	N	096530	500	261 억		6406195	N	N	313	N	00	N
19	20240327	150724	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25050	-400	5	-1.57	6399940550	255541	68.32	25500	25600	24850	33050	17850	25450	25044.65	12.27	0	-31687	26450	25950	25450	24950	24450	26200	25200	261	7600	500	18830	50	1	52225994	13083	1926.92	1.06	12	0.49	13.00	23526.00	30600	20240129	-18.14	19040	20231019	31.57	30600	-18.14	20240129	22200	12.84	20240119	30600	-18.14	20240129	19040	31.57	20231019	2.58	N	096530	500	261 억		6406195	N	N	2237	N	00	N
20	20240327	140724	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25000	-450	5	-1.77	5319398450	212234	56.74	25500	25600	24850	33050	17850	25450	25063.82	12.27	0	-43888	26450	25950	25450	24950	24450	26200	25200	261	7600	500	18830	50	1	52225994	13056	1923.08	1.06	12	0.41	13.00	23526.00	30600	20240129	-18.30	19040	20231019	31.30	30600	-18.30	20240129	22200	12.61	20240119	30600	-18.30	20240129	19040	31.30	20231019	2.58	N	096530	500	261 억		6406195	N	N	2237	N	00	N
21	20240327	130724	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25000	-450	5	-1.77	4691907350	187106	50.02	25500	25600	24850	33050	17850	25450	25076.18	12.27	0	-45417	26450	25950	25450	24950	24450	26200	25200	261	7600	500	18830	50	1	52225994	13056	1923.08	1.06	12	0.36	13.00	23526.00	30600	20240129	-18.30	19040	20231019	31.30	30600	-18.30	20240129	22200	12.61	20240119	30600	-18.30	20240129	19040	31.30	20231019	2.58	N	096530	500	261 억		6406195	N	N	2237	N	00	N
22	20240327	120726	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24950	-500	5	-1.96	4162114150	165852	44.34	25500	25600	24850	33050	17850	25450	25095.33	12.27	0	-42660	26450	25950	25450	24950	24450	26200	25200	261	7600	500	18830	50	1	52225994	13030	1919.23	1.06	12	0.32	13.00	23526.00	30600	20240129	-18.46	19040	20231019	31.04	30600	-18.46	20240129	22200	12.39	20240119	30600	-18.46	20240129	19040	31.04	20231019	2.58	N	096530	500	261 억		6406195	N	N	2237	N	00	N
23	20240327	110721	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24950	-500	5	-1.96	3608338650	143630	38.40	25500	25600	24900	33050	17850	25450	25122.43	12.27	0	-38904	26450	25950	25450	24950	24450	26200	25200	261	7600	500	18830	50	1	52225994	13030	1919.23	1.06	12	0.28	13.00	23526.00	30600	20240129	-18.46	19040	20231019	31.04	30600	-18.46	20240129	22200	12.39	20240119	30600	-18.46	20240129	19040	31.04	20231019	2.58	N	096530	500	261 억		6406195	N	N	2237	N	00	N
24	20240327	100718	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25000	-450	5	-1.77	2496624400	99125	26.50	25500	25600	25000	33050	17850	25450	25186.60	12.27	0	-31286	26450	25950	25450	24950	24450	26200	25200	261	7600	500	18830	50	1	52225994	13056	1923.08	1.06	12	0.19	13.00	23526.00	30600	20240129	-18.30	19040	20231019	31.30	30600	-18.30	20240129	22200	12.61	20240119	30600	-18.30	20240129	19040	31.30	20231019	2.58	N	096530	500	261 억		6406195	N	N	2237	N	00	N
25	20240327	090724	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25350	-100	5	-0.39	488461550	19193	5.13	25500	25600	25300	33050	17850	25450	25449.98	12.27	0	-6318	26450	25950	25450	24950	24450	26200	25200	261	7600	500	18830	50	1	52225994	13239	1950.00	1.08	12	0.04	13.00	23526.00	30600	20240129	-17.16	19040	20231019	33.14	30600	-17.16	20240129	22200	14.19	20240119	30600	-17.16	20240129	19040	33.14	20231019	2.58	N	096530	500	261 억		6406195	N	N	2237	N	00	N
26	20240326	160617	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25450	350	2	1.39	9465755300	370349	102.63	25050	25950	24950	32600	17600	25100	25559.37	12.03	0	80956	26433	25766	25383	24716	24333	25575	24525	261	7500	500	18570	50	1	52225994	13292	1957.69	1.08	12	0.71	13.00	23526.00	30600	20240129	-16.83	19040	20231019	33.67	30600	-16.83	20240129	22200	14.64	20240119	30600	-16.83	20240129	19040	33.67	20231019	2.54	N	096530	500	261 억		6282958	N	N	2237	N	00	N
27	20240326	150714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25500	400	2	1.59	8920037750	348934	96.69	25050	25950	24950	32600	17600	25100	25563.70	12.03	0	77114	26433	25766	25383	24716	24333	25575	24525	261	7500	500	18570	50	1	52225994	13318	1961.54	1.08	12	0.67	13.00	23526.00	30600	20240129	-16.67	19040	20231019	33.93	30600	-16.67	20240129	22200	14.86	20240119	30600	-16.67	20240129	19040	33.93	20231019	2.54	N	096530	500	261 억		6282958	N	N	1619	N	00	N
28	20240326	140710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25650	550	2	2.19	7905574550	309232	85.69	25050	25950	24950	32600	17600	25100	25565.21	12.03	0	68233	26433	25766	25383	24716	24333	25575	24525	261	7500	500	18570	50	1	52225994	13396	1973.08	1.09	12	0.59	13.00	23526.00	30600	20240129	-16.18	19040	20231019	34.72	30600	-16.18	20240129	22200	15.54	20240119	30600	-16.18	20240129	19040	34.72	20231019	2.54	N	096530	500	261 억		6282958	N	N	1619	N	00	N
29	20240326	130708	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25450	350	2	1.39	6922502050	270931	75.08	25050	25950	24950	32600	17600	25100	25550.82	12.03	0	53518	26433	25766	25383	24716	24333	25575	24525	261	7500	500	18570	50	1	52225994	13292	1957.69	1.08	12	0.52	13.00	23526.00	30600	20240129	-16.83	19040	20231019	33.67	30600	-16.83	20240129	22200	14.64	20240119	30600	-16.83	20240129	19040	33.67	20231019	2.54	N	096530	500	261 억		6282958	N	N	1619	N	00	N
30	20240326	120709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25650	550	2	2.19	5804782850	227367	63.01	25050	25950	24950	32600	17600	25100	25530.48	12.03	0	56765	26433	25766	25383	24716	24333	25575	24525	261	7500	500	18570	50	1	52225994	13396	1973.08	1.09	12	0.44	13.00	23526.00	30600	20240129	-16.18	19040	20231019	34.72	30600	-16.18	20240129	22200	15.54	20240119	30600	-16.18	20240129	19040	34.72	20231019	2.54	N	096530	500	261 억		6282958	N	N	1619	N	00	N
31	20240326	110704	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25550	450	2	1.79	4950532200	193982	53.75	25050	25950	24950	32600	17600	25100	25520.61	12.03	0	51995	26433	25766	25383	24716	24333	25575	24525	261	7500	500	18570	50	1	52225994	13344	1965.38	1.09	12	0.37	13.00	23526.00	30600	20240129	-16.50	19040	20231019	34.19	30600	-16.50	20240129	22200	15.09	20240119	30600	-16.50	20240129	19040	34.19	20231019	2.54	N	096530	500	261 억		6282958	N	N	1619	N	00	N
32	20240326	100713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25650	550	2	2.19	3296888800	129381	35.85	25050	25950	24950	32600	17600	25100	25482.06	12.03	0	33105	26433	25766	25383	24716	24333	25575	24525	261	7500	500	18570	50	1	52225994	13396	1973.08	1.09	12	0.25	13.00	23526.00	30600	20240129	-16.18	19040	20231019	34.72	30600	-16.18	20240129	22200	15.54	20240119	30600	-16.18	20240129	19040	34.72	20231019	2.54	N	096530	500	261 억		6282958	N	N	1619	N	00	N
33	20240326	090714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25050	-50	5	-0.20	394703300	15707	4.35	25050	25300	25050	32600	17600	25100	25129.16	12.03	0	-128	26433	25766	25383	24716	24333	25575	24525	261	7500	500	18570	50	1	52225994	13083	1926.92	1.06	12	0.03	13.00	23526.00	30600	20240129	-18.14	19040	20231019	31.57	30600	-18.14	20240129	22200	12.84	20240119	30600	-18.14	20240129	19040	31.57	20231019	2.54	N	096530	500	261 억		6282958	N	N	1619	N	00	N
34	20240325	160736	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25100	-750	5	-2.90	9050353400	355882	48.77	26050	26050	25000	33600	18100	25850	25431.15	12.20	0	-89865	27516	26682	25566	24732	23616	27100	25150	261	7750	500	19120	50	1	52225994	13109	1930.77	1.07	12	0.68	13.00	23526.00	30600	20240129	-17.97	19040	20231019	31.83	30600	-17.97	20240129	22200	13.06	20240119	30600	-17.97	20240129	19040	31.83	20231019	2.56	N	096530	500	261 억		6373035	N	N	1619	N	00	N
35	20240325	150739	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25150	-700	5	-2.71	8313291000	326504	44.74	26050	26050	25100	33600	18100	25850	25461.37	12.20	0	-89602	27516	26682	25566	24732	23616	27100	25150	261	7750	500	19120	50	1	52225994	13135	1934.62	1.07	12	0.63	13.00	23526.00	30600	20240129	-17.81	19040	20231019	32.09	30600	-17.81	20240129	22200	13.29	20240119	30600	-17.81	20240129	19040	32.09	20231019	2.56	N	096530	500	261 억		6373035	N	N	715	N	00	N
36	20240325	140736	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25200	-650	5	-2.51	7461018350	292617	40.10	26050	26050	25150	33600	18100	25850	25497.39	12.20	0	-90369	27516	26682	25566	24732	23616	27100	25150	261	7750	500	19120	50	1	52225994	13161	1938.46	1.07	12	0.56	13.00	23526.00	30600	20240129	-17.65	19040	20231019	32.35	30600	-17.65	20240129	22200	13.51	20240119	30600	-17.65	20240129	19040	32.35	20231019	2.56	N	096530	500	261 억		6373035	N	N	715	N	00	N
37	20240325	130738	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25350	-500	5	-1.93	6593663950	258273	35.39	26050	26050	25300	33600	18100	25850	25529.66	12.20	0	-82235	27516	26682	25566	24732	23616	27100	25150	261	7750	500	19120	50	1	52225994	13239	1950.00	1.08	12	0.49	13.00	23526.00	30600	20240129	-17.16	19040	20231019	33.14	30600	-17.16	20240129	22200	14.19	20240119	30600	-17.16	20240129	19040	33.14	20231019	2.56	N	096530	500	261 억		6373035	N	N	715	N	00	N
38	20240325	120740	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25400	-450	5	-1.74	6111998250	239273	32.79	26050	26050	25350	33600	18100	25850	25543.87	12.20	0	-75181	27516	26682	25566	24732	23616	27100	25150	261	7750	500	19120	50	1	52225994	13265	1953.85	1.08	12	0.46	13.00	23526.00	30600	20240129	-16.99	19040	20231019	33.40	30600	-16.99	20240129	22200	14.41	20240119	30600	-16.99	20240129	19040	33.40	20231019	2.56	N	096530	500	261 억		6373035	N	N	715	N	00	N
39	20240325	110738	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25400	-450	5	-1.74	5538486850	216684	29.69	26050	26050	25350	33600	18100	25850	25560.02	12.20	0	-65150	27516	26682	25566	24732	23616	27100	25150	261	7750	500	19120	50	1	52225994	13265	1953.85	1.08	12	0.41	13.00	23526.00	30600	20240129	-16.99	19040	20231019	33.40	30600	-16.99	20240129	22200	14.41	20240119	30600	-16.99	20240129	19040	33.40	20231019	2.56	N	096530	500	261 억		6373035	N	N	715	N	00	N
40	20240325	100738	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25550	-300	5	-1.16	4381890200	171155	23.46	26050	26050	25350	33600	18100	25850	25601.69	12.20	0	-45804	27516	26682	25566	24732	23616	27100	25150	261	7750	500	19120	50	1	52225994	13344	1965.38	1.09	12	0.33	13.00	23526.00	30600	20240129	-16.50	19040	20231019	34.19	30600	-16.50	20240129	22200	15.09	20240119	30600	-16.50	20240129	19040	34.19	20231019	2.56	N	096530	500	261 억		6373035	N	N	715	N	00	N
41	20240325	090741	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25600	-250	5	-0.97	1669214150	64995	8.91	26050	26050	25350	33600	18100	25850	25681.85	12.20	0	-28586	27516	26682	25566	24732	23616	27100	25150	261	7750	500	19120	50	1	52225994	13370	1969.23	1.09	12	0.12	13.00	23526.00	30600	20240129	-16.34	19040	20231019	34.45	30600	-16.34	20240129	22200	15.32	20240119	30600	-16.34	20240129	19040	34.45	20231019	2.56	N	096530	500	261 억		6373035	N	N	715	N	00	N
42	20240322	160738	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25850	650	2	2.58	18385892350	718832	101.89	24450	26400	24450	32750	17650	25200	25576.82	11.97	0	12580	26600	25900	25550	24850	24500	25725	24675	261	7550	500	18640	50	1	52225994	13500	1988.46	1.10	12	1.38	13.00	23526.00	30600	20240129	-15.52	19040	20231019	35.77	30600	-15.52	20240129	22200	16.44	20240119	30600	-15.52	20240129	19040	35.77	20231019	2.37	N	096530	500	261 억		6252939	N	N	715	N	00	N
43	20240322	150740	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25550	350	2	1.39	17144572900	670700	95.07	24450	26400	24450	32750	17650	25200	25562.28	11.97	0	10807	26600	25900	25550	24850	24500	25725	24675	261	7550	500	18640	50	1	52225994	13344	1965.38	1.09	12	1.28	13.00	23526.00	30600	20240129	-16.50	19040	20231019	34.19	30600	-16.50	20240129	22200	15.09	20240119	30600	-16.50	20240129	19040	34.19	20231019	2.37	N	096530	500	261 억		6252939	N	N	492	N	00	N
44	20240322	140733	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25700	500	2	1.98	15648019650	612248	86.79	24450	26400	24450	32750	17650	25200	25558.38	11.97	0	10324	26600	25900	25550	24850	24500	25725	24675	261	7550	500	18640	50	1	52225994	13422	1976.92	1.09	12	1.17	13.00	23526.00	30600	20240129	-16.01	19040	20231019	34.98	30600	-16.01	20240129	22200	15.77	20240119	30600	-16.01	20240129	19040	34.98	20231019	2.37	N	096530	500	261 억		6252939	N	N	492	N	00	N
45	20240322	130735	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25800	600	2	2.38	14714528800	575977	81.64	24450	26400	24450	32750	17650	25200	25547.16	11.97	0	9874	26600	25900	25550	24850	24500	25725	24675	261	7550	500	18640	50	1	52225994	13474	1984.62	1.10	12	1.10	13.00	23526.00	30600	20240129	-15.69	19040	20231019	35.50	30600	-15.69	20240129	22200	16.22	20240119	30600	-15.69	20240129	19040	35.50	20231019	2.37	N	096530	500	261 억		6252939	N	N	492	N	00	N
46	20240322	120731	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25750	550	2	2.18	13373034050	523954	74.27	24450	26400	24450	32750	17650	25200	25523.38	11.97	0	5112	26600	25900	25550	24850	24500	25725	24675	261	7550	500	18640	50	1	52225994	13448	1980.77	1.09	12	1.00	13.00	23526.00	30600	20240129	-15.85	19040	20231019	35.24	30600	-15.85	20240129	22200	15.99	20240119	30600	-15.85	20240129	19040	35.24	20231019	2.37	N	096530	500	261 억		6252939	N	N	492	N	00	N
47	20240322	110739	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25800	600	2	2.38	7468703450	297140	42.12	24450	25900	24450	32750	17650	25200	25135.27	11.97	0	-8526	26600	25900	25550	24850	24500	25725	24675	261	7550	500	18640	50	1	52225994	13474	1984.62	1.10	12	0.57	13.00	23526.00	30600	20240129	-15.69	19040	20231019	35.50	30600	-15.69	20240129	22200	16.22	20240119	30600	-15.69	20240129	19040	35.50	20231019	2.37	N	096530	500	261 억		6252939	N	N	492	N	00	N
48	20240322	100732	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25200	0	3	0.00	4335738150	174613	24.75	24450	25450	24450	32750	17650	25200	24830.28	11.97	0	-14567	26600	25900	25550	24850	24500	25725	24675	261	7550	500	18640	50	1	52225994	13161	1938.46	1.07	12	0.33	13.00	23526.00	30600	20240129	-17.65	19040	20231019	32.35	30600	-17.65	20240129	22200	13.51	20240119	30600	-17.65	20240129	19040	32.35	20231019	2.37	N	096530	500	261 억		6252939	N	N	492	N	00	N
49	20240322	090730	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24800	-400	5	-1.59	2196358450	89408	12.67	24450	25150	24450	32750	17650	25200	24564.63	11.97	0	-26697	26600	25900	25550	24850	24500	25725	24675	261	7550	500	18640	50	1	52225994	12952	1907.69	1.05	12	0.17	13.00	23526.00	30600	20240129	-18.95	19040	20231019	30.25	30600	-18.95	20240129	22200	11.71	20240119	30600	-18.95	20240129	19040	30.25	20231019	2.37	N	096530	500	261 억		6252939	N	N	492	N	00	N
50	20240321	160737	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25200	-650	5	-2.51	18038334600	700972	25.05	25450	26250	25200	33600	18100	25850	25734.27	11.80	0	107411	28883	27366	25883	24366	22883	28125	25125	261	7750	500	19120	50	1	52225994	13161	1938.46	1.07	12	1.34	13.00	23526.00	30600	20240129	-17.65	19040	20231019	32.35	30600	-17.65	20240129	22200	13.51	20240119	30600	-17.65	20240129	19040	32.35	20231019	2.39	N	096530	500	261 억		6161528	N	N	492	N	00	N
51	20240321	150733	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25350	-500	5	-1.93	16645257150	645822	23.08	25450	26250	25300	33600	18100	25850	25773.73	11.80	0	109664	28883	27366	25883	24366	22883	28125	25125	261	7750	500	19120	50	1	52225994	13239	1950.00	1.08	12	1.24	13.00	23526.00	30600	20240129	-17.16	19040	20231019	33.14	30600	-17.16	20240129	22200	14.19	20240119	30600	-17.16	20240129	19040	33.14	20231019	2.39	N	096530	500	261 억		6161528	N	N	13	N	00	N
52	20240321	140733	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25500	-350	5	-1.35	14887149600	576563	20.61	25450	26250	25350	33600	18100	25850	25820.50	11.80	0	110891	28883	27366	25883	24366	22883	28125	25125	261	7750	500	19120	50	1	52225994	13318	1961.54	1.08	12	1.10	13.00	23526.00	30600	20240129	-16.67	19040	20231019	33.93	30600	-16.67	20240129	22200	14.86	20240119	30600	-16.67	20240129	19040	33.93	20231019	2.39	N	096530	500	261 억		6161528	N	N	13	N	00	N
53	20240321	130720	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25750	-100	5	-0.39	12759798200	493323	17.63	25450	26250	25350	33600	18100	25850	25865.00	11.80	0	107741	28883	27366	25883	24366	22883	28125	25125	261	7750	500	19120	50	1	52225994	13448	1980.77	1.09	12	0.94	13.00	23526.00	30600	20240129	-15.85	19040	20231019	35.24	30600	-15.85	20240129	22200	15.99	20240119	30600	-15.85	20240129	19040	35.24	20231019	2.39	N	096530	500	261 억		6161528	N	N	13	N	00	N
54	20240321	120733	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25850	0	3	0.00	11806094050	456286	16.31	25450	26250	25350	33600	18100	25850	25874.34	11.80	0	108594	28883	27366	25883	24366	22883	28125	25125	261	7750	500	19120	50	1	52225994	13500	1988.46	1.10	12	0.87	13.00	23526.00	30600	20240129	-15.52	19040	20231019	35.77	30600	-15.52	20240129	22200	16.44	20240119	30600	-15.52	20240129	19040	35.77	20231019	2.39	N	096530	500	261 억		6161528	N	N	13	N	00	N
55	20240321	110730	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25900	50	2	0.19	10681999950	412889	14.76	25450	26250	25350	33600	18100	25850	25871.37	11.80	0	111504	28883	27366	25883	24366	22883	28125	25125	261	7750	500	19120	50	1	52225994	13527	1992.31	1.10	12	0.79	13.00	23526.00	30600	20240129	-15.36	19040	20231019	36.03	30600	-15.36	20240129	22200	16.67	20240119	30600	-15.36	20240129	19040	36.03	20231019	2.39	N	096530	500	261 억		6161528	N	N	13	N	00	N
56	20240321	100735	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25850	0	3	0.00	9061971300	350089	12.51	25450	26250	25350	33600	18100	25850	25884.79	11.80	0	112105	28883	27366	25883	24366	22883	28125	25125	261	7750	500	19120	50	1	52225994	13500	1988.46	1.10	12	0.67	13.00	23526.00	30600	20240129	-15.52	19040	20231019	35.77	30600	-15.52	20240129	22200	16.44	20240119	30600	-15.52	20240129	19040	35.77	20231019	2.39	N	096530	500	261 억		6161528	N	N	13	N	00	N
57	20240321	090737	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25800	-50	5	-0.19	2251871700	88007	3.15	25450	25850	25350	33600	18100	25850	25586.75	11.80	0	39700	28883	27366	25883	24366	22883	28125	25125	261	7750	500	19120	50	1	52225994	13474	1984.62	1.10	12	0.17	13.00	23526.00	30600	20240129	-15.69	19040	20231019	35.50	30600	-15.69	20240129	22200	16.22	20240119	30600	-15.69	20240129	19040	35.50	20231019	2.39	N	096530	500	261 억		6161528	N	N	13	N	00	N
58	20240320	160726	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25850	1550	2	6.38	71954778850	2762671	979.88	24600	27400	24400	31550	17050	24300	26045.76	12.06	0	-181793	24800	24550	24050	23800	23300	24675	23925	261	7250	500	17980	50	1	52225994	13500	1988.46	1.10	12	5.29	13.00	23526.00	30600	20240129	-15.52	19040	20231019	35.77	30600	-15.52	20240129	22200	16.44	20240119	30600	-15.52	20240129	19040	35.77	20231019	2.41	N	096530	500	261 억		6297847	N	N	13	N	00	N
59	20240320	150728	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25700	1400	2	5.76	69561575750	2669953	946.99	24600	27400	24400	31550	17050	24300	26053.48	12.06	0	-206171	24800	24550	24050	23800	23300	24675	23925	261	7250	500	17980	50	1	52225994	13422	1976.92	1.09	12	5.11	13.00	23526.00	30600	20240129	-16.01	19040	20231019	34.98	30600	-16.01	20240129	22200	15.77	20240119	30600	-16.01	20240129	19040	34.98	20231019	2.41	N	096530	500	261 억		6297847	N	N	4008	N	00	N
60	20240320	140733	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25550	1250	2	5.14	65901112250	2527419	896.44	24600	27400	24400	31550	17050	24300	26074.47	12.06	0	-210255	24800	24550	24050	23800	23300	24675	23925	261	7250	500	17980	50	1	52225994	13344	1965.38	1.09	12	4.84	13.00	23526.00	30600	20240129	-16.50	19040	20231019	34.19	30600	-16.50	20240129	22200	15.09	20240119	30600	-16.50	20240129	19040	34.19	20231019	2.41	N	096530	500	261 억		6297847	N	N	4008	N	00	N
61	20240320	130731	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25250	950	2	3.91	62762831700	2404129	852.71	24600	27400	24400	31550	17050	24300	26106.27	12.06	0	-224084	24800	24550	24050	23800	23300	24675	23925	261	7250	500	17980	50	1	52225994	13187	1942.31	1.07	12	4.60	13.00	23526.00	30600	20240129	-17.48	19040	20231019	32.62	30600	-17.48	20240129	22200	13.74	20240119	30600	-17.48	20240129	19040	32.62	20231019	2.41	N	096530	500	261 억		6297847	N	N	4008	N	00	N
62	20240320	120725	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25550	1250	2	5.14	59955586500	2293379	813.43	24600	27400	24400	31550	17050	24300	26142.90	12.06	0	-219107	24800	24550	24050	23800	23300	24675	23925	261	7250	500	17980	50	1	52225994	13344	1965.38	1.09	12	4.39	13.00	23526.00	30600	20240129	-16.50	19040	20231019	34.19	30600	-16.50	20240129	22200	15.09	20240119	30600	-16.50	20240129	19040	34.19	20231019	2.41	N	096530	500	261 억		6297847	N	N	4008	N	00	N
63	20240320	110727	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25550	1250	2	5.14	57005786250	2177780	772.43	24600	27400	24400	31550	17050	24300	26176.10	12.06	0	-208265	24800	24550	24050	23800	23300	24675	23925	261	7250	500	17980	50	1	52225994	13344	1965.38	1.09	12	4.17	13.00	23526.00	30600	20240129	-16.50	19040	20231019	34.19	30600	-16.50	20240129	22200	15.09	20240119	30600	-16.50	20240129	19040	34.19	20231019	2.41	N	096530	500	261 억		6297847	N	N	4008	N	00	N
64	20240320	100723	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25800	1500	2	6.17	47821026200	1820114	645.57	24600	27400	24400	31550	17050	24300	26273.64	12.06	0	-162022	24800	24550	24050	23800	23300	24675	23925	261	7250	500	17980	50	1	52225994	13474	1984.62	1.10	12	3.49	13.00	23526.00	30600	20240129	-15.69	19040	20231019	35.50	30600	-15.69	20240129	22200	16.22	20240119	30600	-15.69	20240129	19040	35.50	20231019	2.41	N	096530	500	261 억		6297847	N	N	4008	N	00	N
65	20240320	090725	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24600	300	2	1.23	1055594300	42842	15.20	24600	24750	24400	31550	17050	24300	24639.24	12.06	0	699	24800	24550	24050	23800	23300	24675	23925	261	7250	500	17980	50	1	52225994	12848	1892.31	1.05	12	0.08	13.00	23526.00	30600	20240129	-19.61	19040	20231019	29.20	30600	-19.61	20240129	22200	10.81	20240119	30600	-19.61	20240129	19040	29.20	20231019	2.41	N	096530	500	261 억		6297847	N	N	4008	N	00	N
66	20240319	160717	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24300	150	2	0.62	6704973350	280420	124.49	24100	24300	23550	31350	16950	24150	23909.86	11.96	0	35403	24650	24400	24200	23950	23750	24300	23850	261	7200	500	17870	50	1	52225994	12691	6.97	1.01	12	0.54	3488.00	24104.00	30600	20240129	-20.59	19040	20231019	27.63	30600	-20.59	20240129	22200	9.46	20240119	30600	-20.59	20240129	19040	27.63	20231019	2.39	N	096530	500	261 억		6244829	N	N	4007	N	00	N
67	20240319	150727	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24250	100	2	0.41	6141572950	257213	114.19	24100	24300	23550	31350	16950	24150	23877.38	11.96	0	31738	24650	24400	24200	23950	23750	24300	23850	261	7200	500	17870	50	1	52225994	12665	6.95	1.01	12	0.49	3488.00	24104.00	30600	20240129	-20.75	19040	20231019	27.36	30600	-20.75	20240129	22200	9.23	20240119	30600	-20.75	20240129	19040	27.36	20231019	2.39	N	096530	500	261 억		6244829	N	N	1144	N	00	N
68	20240319	140727	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24100	-50	5	-0.21	5388066650	226002	100.33	24100	24300	23550	31350	16950	24150	23840.79	11.96	0	23113	24650	24400	24200	23950	23750	24300	23850	261	7200	500	17870	50	1	52225994	12586	6.91	1.00	12	0.43	3488.00	24104.00	30600	20240129	-21.24	19040	20231019	26.58	30600	-21.24	20240129	22200	8.56	20240119	30600	-21.24	20240129	19040	26.58	20231019	2.39	N	096530	500	261 억		6244829	N	N	1144	N	00	N
69	20240319	130658	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23950	-200	5	-0.83	4816596200	202219	89.77	24100	24300	23550	31350	16950	24150	23818.71	11.96	0	12128	24650	24400	24200	23950	23750	24300	23850	261	7200	500	17870	50	1	52225994	12508	6.87	0.99	12	0.39	3488.00	24104.00	30600	20240129	-21.73	19040	20231019	25.79	30600	-21.73	20240129	22200	7.88	20240119	30600	-21.73	20240129	19040	25.79	20231019	2.39	N	096530	500	261 억		6244829	N	N	1144	N	00	N
70	20240319	120721	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23950	-200	5	-0.83	4338987100	182242	80.90	24100	24300	23550	31350	16950	24150	23808.93	11.96	0	914	24650	24400	24200	23950	23750	24300	23850	261	7200	500	17870	50	1	52225994	12508	6.87	0.99	12	0.35	3488.00	24104.00	30600	20240129	-21.73	19040	20231019	25.79	30600	-21.73	20240129	22200	7.88	20240119	30600	-21.73	20240129	19040	25.79	20231019	2.39	N	096530	500	261 억		6244829	N	N	1144	N	00	N
71	20240319	110723	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24000	-150	5	-0.62	3490472850	146730	65.14	24100	24300	23550	31350	16950	24150	23788.41	11.96	0	-16783	24650	24400	24200	23950	23750	24300	23850	261	7200	500	17870	50	1	52225994	12534	6.88	1.00	12	0.28	3488.00	24104.00	30600	20240129	-21.57	19040	20231019	26.05	30600	-21.57	20240129	22200	8.11	20240119	30600	-21.57	20240129	19040	26.05	20231019	2.39	N	096530	500	261 억		6244829	N	N	1144	N	00	N
72	20240319	100725	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23700	-450	5	-1.86	2520630500	105995	47.06	24100	24300	23550	31350	16950	24150	23780.65	11.96	0	-23050	24650	24400	24200	23950	23750	24300	23850	261	7200	500	17870	50	1	52225994	12378	6.79	0.98	12	0.20	3488.00	24104.00	30600	20240129	-22.55	19040	20231019	24.47	30600	-22.55	20240129	22200	6.76	20240119	30600	-22.55	20240129	19040	24.47	20231019	2.39	N	096530	500	261 억		6244829	N	N	1144	N	00	N
73	20240319	090725	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23950	-200	5	-0.83	594030550	24730	10.98	24100	24300	23850	31350	16950	24150	24020.64	11.96	0	-6476	24650	24400	24200	23950	23750	24300	23850	261	7200	500	17870	50	1	52225994	12508	6.87	0.99	12	0.05	3488.00	24104.00	30600	20240129	-21.73	19040	20231019	25.79	30600	-21.73	20240129	22200	7.88	20240119	30600	-21.73	20240129	19040	25.79	20231019	2.39	N	096530	500	261 억		6244829	N	N	1144	N	00	N
74	20240318	160720	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24150	-50	5	-0.21	5382612150	221981	61.42	24300	24450	24000	31450	16950	24200	24248.38	11.95	0	13789	24866	24532	24166	23832	23466	24350	23650	261	7250	500	17900	50	1	52225994	12613	6.92	1.00	12	0.43	3488.00	24104.00	30600	20240129	-21.08	19040	20231019	26.84	30600	-21.08	20240129	22200	8.78	20240119	30600	-21.08	20240129	19040	26.84	20231019	2.39	N	096530	500	261 억		6238623	N	N	1144	N	00	N
75	20240318	150721	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24250	50	2	0.21	4947507450	203977	56.44	24300	24450	24000	31450	16950	24200	24255.36	11.95	0	8026	24866	24532	24166	23832	23466	24350	23650	261	7250	500	17900	50	1	52225994	12665	6.95	1.01	12	0.39	3488.00	24104.00	30600	20240129	-20.75	19040	20231019	27.36	30600	-20.75	20240129	22200	9.23	20240119	30600	-20.75	20240129	19040	27.36	20231019	2.39	N	096530	500	261 억		6238623	N	N	1102	N	00	N
76	20240318	140722	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24200	0	3	0.00	3996986000	164684	45.56	24300	24450	24000	31450	16950	24200	24270.86	11.95	0	7854	24866	24532	24166	23832	23466	24350	23650	261	7250	500	17900	50	1	52225994	12639	6.94	1.00	12	0.32	3488.00	24104.00	30600	20240129	-20.92	19040	20231019	27.10	30600	-20.92	20240129	22200	9.01	20240119	30600	-20.92	20240129	19040	27.10	20231019	2.39	N	096530	500	261 억		6238623	N	N	1102	N	00	N
77	20240318	130720	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24300	100	2	0.41	3268737050	134668	37.26	24300	24450	24000	31450	16950	24200	24272.84	11.95	0	10895	24866	24532	24166	23832	23466	24350	23650	261	7250	500	17900	50	1	52225994	12691	6.97	1.01	12	0.26	3488.00	24104.00	30600	20240129	-20.59	19040	20231019	27.63	30600	-20.59	20240129	22200	9.46	20240119	30600	-20.59	20240129	19040	27.63	20231019	2.39	N	096530	500	261 억		6238623	N	N	1102	N	00	N
78	20240318	120717	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24400	200	2	0.83	2771874550	114231	31.61	24300	24450	24000	31450	16950	24200	24265.81	11.95	0	8811	24866	24532	24166	23832	23466	24350	23650	261	7250	500	17900	50	1	52225994	12743	7.00	1.01	12	0.22	3488.00	24104.00	30600	20240129	-20.26	19040	20231019	28.15	30600	-20.26	20240129	22200	9.91	20240119	30600	-20.26	20240129	19040	28.15	20231019	2.39	N	096530	500	261 억		6238623	N	N	1102	N	00	N
79	20240318	110721	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24250	50	2	0.21	2107915900	86982	24.07	24300	24400	24000	31450	16950	24200	24234.13	11.95	0	1077	24866	24532	24166	23832	23466	24350	23650	261	7250	500	17900	50	1	52225994	12665	6.95	1.01	12	0.17	3488.00	24104.00	30600	20240129	-20.75	19040	20231019	27.36	30600	-20.75	20240129	22200	9.23	20240119	30600	-20.75	20240129	19040	27.36	20231019	2.39	N	096530	500	261 억		6238623	N	N	1102	N	00	N
80	20240318	100720	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24250	50	2	0.21	1096873350	45178	12.50	24300	24400	24050	31450	16950	24200	24279.83	11.95	0	3087	24866	24532	24166	23832	23466	24350	23650	261	7250	500	17900	50	1	52225994	12665	6.95	1.01	12	0.09	3488.00	24104.00	30600	20240129	-20.75	19040	20231019	27.36	30600	-20.75	20240129	22200	9.23	20240119	30600	-20.75	20240129	19040	27.36	20231019	2.39	N	096530	500	261 억		6238623	N	N	1102	N	00	N
81	20240318	090719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24250	50	2	0.21	189760200	7842	2.17	24300	24300	24050	31450	16950	24200	24197.79	11.95	0	1125	24866	24532	24166	23832	23466	24350	23650	261	7250	500	17900	50	1	52225994	12665	6.95	1.01	12	0.02	3488.00	24104.00	30600	20240129	-20.75	19040	20231019	27.36	30600	-20.75	20240129	22200	9.23	20240119	30600	-20.75	20240129	19040	27.36	20231019	2.39	N	096530	500	261 억		6238623	N	N	1102	N	00	N
82	20240315	160713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24200	-450	5	-1.83	8675088750	359740	83.93	24500	24500	23800	32000	17300	24650	24114.80	12.01	0	-79181	25383	25016	24283	23916	23183	25200	24100	261	7350	500	18240	50	1	52225994	12639	6.94	1.00	12	0.69	3488.00	24104.00	30600	20240129	-20.92	19040	20231019	27.10	30600	-20.92	20240129	22200	9.01	20240119	30600	-20.92	20240129	19040	27.10	20231019	2.42	N	096530	500	261 억		6273389	N	N	1102	N	00	N
83	20240315	150648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24100	-550	5	-2.23	6946729550	288189	67.24	24500	24500	23800	32000	17300	24650	24104.72	12.01	0	-68174	25383	25016	24283	23916	23183	25200	24100	261	7350	500	18240	50	1	52225994	12586	6.91	1.00	12	0.55	3488.00	24104.00	30600	20240129	-21.24	19040	20231019	26.58	30600	-21.24	20240129	22200	8.56	20240119	30600	-21.24	20240129	19040	26.58	20231019	2.42	N	096530	500	261 억		6273389	N	N	64	N	00	N
84	20240315	140635	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24200	-450	5	-1.83	5518201600	228913	53.41	24500	24500	23800	32000	17300	24650	24106.05	12.01	0	-66991	25383	25016	24283	23916	23183	25200	24100	261	7350	500	18240	50	1	52225994	12639	6.94	1.00	12	0.44	3488.00	24104.00	30600	20240129	-20.92	19040	20231019	27.10	30600	-20.92	20240129	22200	9.01	20240119	30600	-20.92	20240129	19040	27.10	20231019	2.42	N	096530	500	261 억		6273389	N	N	64	N	00	N
85	20240315	130714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24100	-550	5	-2.23	4557848500	189199	44.14	24500	24500	23800	32000	17300	24650	24090.16	12.01	0	-67238	25383	25016	24283	23916	23183	25200	24100	261	7350	500	18240	50	1	52225994	12586	6.91	1.00	12	0.36	3488.00	24104.00	30600	20240129	-21.24	19040	20231019	26.58	30600	-21.24	20240129	22200	8.56	20240119	30600	-21.24	20240129	19040	26.58	20231019	2.42	N	096530	500	261 억		6273389	N	N	64	N	00	N
86	20240315	120715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24250	-400	5	-1.62	3966892350	164793	38.45	24500	24500	23800	32000	17300	24650	24071.88	12.01	0	-65875	25383	25016	24283	23916	23183	25200	24100	261	7350	500	18240	50	1	52225994	12665	6.95	1.01	12	0.32	3488.00	24104.00	30600	20240129	-20.75	19040	20231019	27.36	30600	-20.75	20240129	22200	9.23	20240119	30600	-20.75	20240129	19040	27.36	20231019	2.42	N	096530	500	261 억		6273389	N	N	64	N	00	N
87	20240315	110710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24150	-500	5	-2.03	3168294350	131835	30.76	24500	24500	23800	32000	17300	24650	24032.15	12.01	0	-70978	25383	25016	24283	23916	23183	25200	24100	261	7350	500	18240	50	1	52225994	12613	6.92	1.00	12	0.25	3488.00	24104.00	30600	20240129	-21.08	19040	20231019	26.84	30600	-21.08	20240129	22200	8.78	20240119	30600	-21.08	20240129	19040	26.84	20231019	2.42	N	096530	500	261 억		6273389	N	N	64	N	00	N
88	20240315	100712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24100	-550	5	-2.23	2466279050	102657	23.95	24500	24500	23800	32000	17300	24650	24024.31	12.01	0	-65617	25383	25016	24283	23916	23183	25200	24100	261	7350	500	18240	50	1	52225994	12586	6.91	1.00	12	0.20	3488.00	24104.00	30600	20240129	-21.24	19040	20231019	26.58	30600	-21.24	20240129	22200	8.56	20240119	30600	-21.24	20240129	19040	26.58	20231019	2.42	N	096530	500	261 억		6273389	N	N	64	N	00	N
89	20240315	090717	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24100	-550	5	-2.23	967040500	39995	9.33	24500	24500	23900	32000	17300	24650	24178.74	12.01	0	-30723	25383	25016	24283	23916	23183	25200	24100	261	7350	500	18240	50	1	52225994	12586	6.91	1.00	12	0.08	3488.00	24104.00	30600	20240129	-21.24	19040	20231019	26.58	30600	-21.24	20240129	22200	8.56	20240119	30600	-21.24	20240129	19040	26.58	20231019	2.42	N	096530	500	261 억		6273389	N	N	64	N	00	N
90	20240314	160706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24650	400	2	1.65	10272615900	423166	213.16	24250	24650	23550	31500	17000	24250	24275.29	12.11	0	-45675	24983	24616	24333	23966	23683	24475	23825	261	7250	500	17940	50	1	52225994	12874	7.07	1.02	12	0.81	3488.00	24104.00	30600	20240129	-19.44	19040	20231019	29.46	30600	-19.44	20240129	22200	11.04	20240119	30600	-19.44	20240129	19040	29.46	20231019	2.44	N	096530	500	261 억		6322685	N	N	64	N	00	N
91	20240314	150709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24550	300	2	1.24	8579399800	354394	178.51	24250	24650	23550	31500	17000	24250	24208.65	12.11	0	-32515	24983	24616	24333	23966	23683	24475	23825	261	7250	500	17940	50	1	52225994	12821	7.04	1.02	12	0.68	3488.00	24104.00	30600	20240129	-19.77	19040	20231019	28.94	30600	-19.77	20240129	22200	10.59	20240119	30600	-19.77	20240129	19040	28.94	20231019	2.44	N	096530	500	261 억		6322685	N	N	676	N	00	N
92	20240314	140709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24450	200	2	0.82	7216591950	298698	150.46	24250	24600	23550	31500	17000	24250	24160.16	12.11	0	-26964	24983	24616	24333	23966	23683	24475	23825	261	7250	500	17940	50	1	52225994	12769	7.01	1.01	12	0.57	3488.00	24104.00	30600	20240129	-20.10	19040	20231019	28.41	30600	-20.10	20240129	22200	10.14	20240119	30600	-20.10	20240129	19040	28.41	20231019	2.44	N	096530	500	261 억		6322685	N	N	676	N	00	N
93	20240314	130705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24200	-50	5	-0.21	5215618950	216862	109.24	24250	24450	23550	31500	17000	24250	24050.41	12.11	0	-31456	24983	24616	24333	23966	23683	24475	23825	261	7250	500	17940	50	1	52225994	12639	6.94	1.00	12	0.42	3488.00	24104.00	30600	20240129	-20.92	19040	20231019	27.10	30600	-20.92	20240129	22200	9.01	20240119	30600	-20.92	20240129	19040	27.10	20231019	2.44	N	096530	500	261 억		6322685	N	N	676	N	00	N
94	20240314	120706	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24300	50	2	0.21	4585801550	190866	96.14	24250	24450	23550	31500	17000	24250	24026.29	12.11	0	-31980	24983	24616	24333	23966	23683	24475	23825	261	7250	500	17940	50	1	52225994	12691	6.97	1.01	12	0.37	3488.00	24104.00	30600	20240129	-20.59	19040	20231019	27.63	30600	-20.59	20240129	22200	9.46	20240119	30600	-20.59	20240129	19040	27.63	20231019	2.44	N	096530	500	261 억		6322685	N	N	676	N	00	N
95	20240314	110707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24000	-250	5	-1.03	3150864000	131709	66.34	24250	24450	23550	31500	17000	24250	23922.92	12.11	0	-51015	24983	24616	24333	23966	23683	24475	23825	261	7250	500	17940	50	1	52225994	12534	6.88	1.00	12	0.25	3488.00	24104.00	30600	20240129	-21.57	19040	20231019	26.05	30600	-21.57	20240129	22200	8.11	20240119	30600	-21.57	20240129	19040	26.05	20231019	2.44	N	096530	500	261 억		6322685	N	N	676	N	00	N
96	20240314	100712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23850	-400	5	-1.65	1594546850	66190	33.34	24250	24450	23850	31500	17000	24250	24090.45	12.11	0	-25984	24983	24616	24333	23966	23683	24475	23825	261	7250	500	17940	50	1	52225994	12456	6.84	0.99	12	0.13	3488.00	24104.00	30600	20240129	-22.06	19040	20231019	25.26	30600	-22.06	20240129	22200	7.43	20240119	30600	-22.06	20240129	19040	25.26	20231019	2.44	N	096530	500	261 억		6322685	N	N	676	N	00	N
97	20240314	090710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24350	100	2	0.41	125945650	5174	2.61	24250	24450	24250	31500	17000	24250	24342.03	12.11	0	-153	24983	24616	24333	23966	23683	24475	23825	261	7250	500	17940	50	1	52225994	12717	6.98	1.01	12	0.01	3488.00	24104.00	30600	20240129	-20.42	19040	20231019	27.89	30600	-20.42	20240129	22200	9.68	20240119	30600	-20.42	20240129	19040	27.89	20231019	2.44	N	096530	500	261 억		6322685	N	N	676	N	00	N
98	20240313	160700	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24250	-100	5	-0.41	4784463100	197158	97.29	24450	24700	24050	31650	17050	24350	24267.18	12.09	0	7587	25050	24700	24250	23900	23450	24875	24075	261	7300	500	18010	50	1	52225994	12665	6.95	1.01	12	0.38	3488.00	24104.00	30600	20240129	-20.75	19040	20231019	27.36	30600	-20.75	20240129	22200	9.23	20240119	30600	-20.75	20240129	19040	27.36	20231019	2.45	N	096530	500	261 억		6315005	N	N	676	N	00	N
99	20240313	150700	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24300	-50	5	-0.21	4384127150	180655	89.14	24450	24700	24050	31650	17050	24350	24267.95	12.09	0	5975	25050	24700	24250	23900	23450	24875	24075	261	7300	500	18010	50	1	52225994	12691	6.97	1.01	12	0.35	3488.00	24104.00	30600	20240129	-20.59	19040	20231019	27.63	30600	-20.59	20240129	22200	9.46	20240119	30600	-20.59	20240129	19040	27.63	20231019	2.45	N	096530	500	261 억		6315005	N	N	283	N	00	N
100	20240313	140705	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24250	-100	5	-0.41	3610534700	148777	73.41	24450	24700	24050	31650	17050	24350	24268.10	12.09	0	-1473	25050	24700	24250	23900	23450	24875	24075	261	7300	500	18010	50	1	52225994	12665	6.95	1.01	12	0.28	3488.00	24104.00	30600	20240129	-20.75	19040	20231019	27.36	30600	-20.75	20240129	22200	9.23	20240119	30600	-20.75	20240129	19040	27.36	20231019	2.45	N	096530	500	261 억		6315005	N	N	283	N	00	N
101	20240313	130707	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24200	-150	5	-0.62	2979510000	122736	60.56	24450	24700	24050	31650	17050	24350	24275.76	12.09	0	-6062	25050	24700	24250	23900	23450	24875	24075	261	7300	500	18010	50	1	52225994	12639	6.94	1.00	12	0.24	3488.00	24104.00	30600	20240129	-20.92	19040	20231019	27.10	30600	-20.92	20240129	22200	9.01	20240119	30600	-20.92	20240129	19040	27.10	20231019	2.45	N	096530	500	261 억		6315005	N	N	283	N	00	N
102	20240313	120703	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24300	-50	5	-0.21	2242488850	92206	45.50	24450	24700	24100	31650	17050	24350	24320.42	12.09	0	-6241	25050	24700	24250	23900	23450	24875	24075	261	7300	500	18010	50	1	52225994	12691	6.97	1.01	12	0.18	3488.00	24104.00	30600	20240129	-20.59	19040	20231019	27.63	30600	-20.59	20240129	22200	9.46	20240119	30600	-20.59	20240129	19040	27.63	20231019	2.45	N	096530	500	261 억		6315005	N	N	283	N	00	N
103	20240313	110700	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24500	150	2	0.62	1787015950	73490	36.26	24450	24700	24100	31650	17050	24350	24316.45	12.09	0	-8325	25050	24700	24250	23900	23450	24875	24075	261	7300	500	18010	50	1	52225994	12795	7.02	1.02	12	0.14	3488.00	24104.00	30600	20240129	-19.93	19040	20231019	28.68	30600	-19.93	20240129	22200	10.36	20240119	30600	-19.93	20240129	19040	28.68	20231019	2.45	N	096530	500	261 억		6315005	N	N	283	N	00	N
104	20240313	100658	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24350	0	3	0.00	1232464350	50762	25.05	24450	24700	24100	31650	17050	24350	24279.27	12.09	0	-7177	25050	24700	24250	23900	23450	24875	24075	261	7300	500	18010	50	1	52225994	12717	6.98	1.01	12	0.10	3488.00	24104.00	30600	20240129	-20.42	19040	20231019	27.89	30600	-20.42	20240129	22200	9.68	20240119	30600	-20.42	20240129	19040	27.89	20231019	2.45	N	096530	500	261 억		6315005	N	N	283	N	00	N
105	20240313	090703	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24350	0	3	0.00	296849250	12167	6.00	24450	24700	24300	31650	17050	24350	24397.90	12.09	0	-7314	25050	24700	24250	23900	23450	24875	24075	261	7300	500	18010	50	1	52225994	12717	6.98	1.01	12	0.02	3488.00	24104.00	30600	20240129	-20.42	19040	20231019	27.89	30600	-20.42	20240129	22200	9.68	20240119	30600	-20.42	20240129	19040	27.89	20231019	2.45	N	096530	500	261 억		6315005	N	N	283	N	00	N
106	20240312	160653	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24350	250	2	1.04	4892395900	201530	110.46	23950	24600	23800	31300	16900	24100	24276.08	12.06	0	11887	24566	24332	23916	23682	23266	24450	23800	261	7200	500	17830	50	1	52225994	12717	6.98	1.01	12	0.39	3488.00	24104.00	30600	20240129	-20.42	19040	20231019	27.89	30600	-20.42	20240129	22200	9.68	20240119	30600	-20.42	20240129	19040	27.89	20231019	2.48	N	096530	500	261 억		6299801	N	N	283	N	00	N
107	20240312	150652	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24350	250	2	1.04	4650493450	191589	105.01	23950	24600	23800	31300	16900	24100	24273.38	12.06	0	11028	24566	24332	23916	23682	23266	24450	23800	261	7200	500	17830	50	1	52225994	12717	6.98	1.01	12	0.37	3488.00	24104.00	30600	20240129	-20.42	19040	20231019	27.89	30600	-20.42	20240129	22200	9.68	20240119	30600	-20.42	20240129	19040	27.89	20231019	2.48	N	096530	500	261 억		6299801	N	N	886	N	00	N
108	20240312	140646	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24450	350	2	1.45	4058882350	167326	91.72	23950	24600	23800	31300	16900	24100	24257.44	12.06	0	8034	24566	24332	23916	23682	23266	24450	23800	261	7200	500	17830	50	1	52225994	12769	7.01	1.01	12	0.32	3488.00	24104.00	30600	20240129	-20.10	19040	20231019	28.41	30600	-20.10	20240129	22200	10.14	20240119	30600	-20.10	20240129	19040	28.41	20231019	2.48	N	096530	500	261 억		6299801	N	N	886	N	00	N
109	20240312	130622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24400	300	2	1.24	3567318050	147148	80.66	23950	24600	23800	31300	16900	24100	24243.17	12.06	0	5193	24566	24332	23916	23682	23266	24450	23800	261	7200	500	17830	50	1	52225994	12743	7.00	1.01	12	0.28	3488.00	24104.00	30600	20240129	-20.26	19040	20231019	28.15	30600	-20.26	20240129	22200	9.91	20240119	30600	-20.26	20240129	19040	28.15	20231019	2.48	N	096530	500	261 억		6299801	N	N	886	N	00	N
110	20240312	120654	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24250	150	2	0.62	3054859400	126087	69.11	23950	24600	23800	31300	16900	24100	24228.30	12.06	0	8807	24566	24332	23916	23682	23266	24450	23800	261	7200	500	17830	50	1	52225994	12665	6.95	1.01	12	0.24	3488.00	24104.00	30600	20240129	-20.75	19040	20231019	27.36	30600	-20.75	20240129	22200	9.23	20240119	30600	-20.75	20240129	19040	27.36	20231019	2.48	N	096530	500	261 억		6299801	N	N	886	N	00	N
111	20240312	110653	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24450	350	2	1.45	2497268100	103166	56.55	23950	24600	23800	31300	16900	24100	24206.42	12.06	0	15343	24566	24332	23916	23682	23266	24450	23800	261	7200	500	17830	50	1	52225994	12769	7.01	1.01	12	0.20	3488.00	24104.00	30600	20240129	-20.10	19040	20231019	28.41	30600	-20.10	20240129	22200	10.14	20240119	30600	-20.10	20240129	19040	28.41	20231019	2.48	N	096530	500	261 억		6299801	N	N	886	N	00	N
112	20240312	100652	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24100	0	3	0.00	1277505500	53205	29.16	23950	24200	23800	31300	16900	24100	24010.82	12.06	0	-5662	24566	24332	23916	23682	23266	24450	23800	261	7200	500	17830	50	1	52225994	12586	6.91	1.00	12	0.10	3488.00	24104.00	30600	20240129	-21.24	19040	20231019	26.58	30600	-21.24	20240129	22200	8.56	20240119	30600	-21.24	20240129	19040	26.58	20231019	2.48	N	096530	500	261 억		6299801	N	N	886	N	00	N
113	20240312	090652	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23950	-150	5	-0.62	365954500	15286	8.38	23950	24100	23800	31300	16900	24100	23939.33	12.06	0	1317	24566	24332	23916	23682	23266	24450	23800	261	7200	500	17830	50	1	52225994	12508	6.87	0.99	12	0.03	3488.00	24104.00	30600	20240129	-21.73	19040	20231019	25.79	30600	-21.73	20240129	22200	7.88	20240119	30600	-21.73	20240129	19040	25.79	20231019	2.48	N	096530	500	261 억		6299801	N	N	886	N	00	N
114	20240311	160651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24100	-50	5	-0.21	4299534250	180052	62.19	23950	24150	23500	31350	16950	24150	23877.24	12.09	0	-19634	24816	24482	23866	23532	22916	24650	23700	261	7200	500	17870	50	1	52225994	12586	6.91	1.00	12	0.34	3488.00	24104.00	30600	20240129	-21.24	19040	20231019	26.58	30600	-21.24	20240129	22200	8.56	20240119	30600	-21.24	20240129	19040	26.58	20231019	2.52	N	096530	500	261 억		6313665	N	N	886	N	00	N
115	20240311	150652	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24050	-100	5	-0.41	3859249900	161743	55.87	23950	24150	23500	31350	16950	24150	23859.13	12.09	0	-17842	24816	24482	23866	23532	22916	24650	23700	261	7200	500	17870	50	1	52225994	12560	6.90	1.00	12	0.31	3488.00	24104.00	30600	20240129	-21.41	19040	20231019	26.31	30600	-21.41	20240129	22200	8.33	20240119	30600	-21.41	20240129	19040	26.31	20231019	2.52	N	096530	500	261 억		6313665	N	N	3859	N	00	N
116	20240311	140648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23900	-250	5	-1.04	3453422100	144825	50.02	23950	24150	23500	31350	16950	24150	23844.02	12.09	0	-19840	24816	24482	23866	23532	22916	24650	23700	261	7200	500	17870	50	1	52225994	12482	6.85	0.99	12	0.28	3488.00	24104.00	30600	20240129	-21.90	19040	20231019	25.53	30600	-21.90	20240129	22200	7.66	20240119	30600	-21.90	20240129	19040	25.53	20231019	2.52	N	096530	500	261 억		6313665	N	N	3859	N	00	N
117	20240311	130649	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23850	-300	5	-1.24	3006566450	126092	43.55	23950	24150	23500	31350	16950	24150	23842.54	12.09	0	-22675	24816	24482	23866	23532	22916	24650	23700	261	7200	500	17870	50	1	52225994	12456	6.84	0.99	12	0.24	3488.00	24104.00	30600	20240129	-22.06	19040	20231019	25.26	30600	-22.06	20240129	22200	7.43	20240119	30600	-22.06	20240129	19040	25.26	20231019	2.52	N	096530	500	261 억		6313665	N	N	3859	N	00	N
118	20240311	120650	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23950	-200	5	-0.83	2645468150	110977	38.33	23950	24150	23500	31350	16950	24150	23836.02	12.09	0	-23885	24816	24482	23866	23532	22916	24650	23700	261	7200	500	17870	50	1	52225994	12508	6.87	0.99	12	0.21	3488.00	24104.00	30600	20240129	-21.73	19040	20231019	25.79	30600	-21.73	20240129	22200	7.88	20240119	30600	-21.73	20240129	19040	25.79	20231019	2.52	N	096530	500	261 억		6313665	N	N	3859	N	00	N
119	20240311	110646	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23900	-250	5	-1.04	2399848000	100705	34.78	23950	24150	23500	31350	16950	24150	23828.26	12.09	0	-23559	24816	24482	23866	23532	22916	24650	23700	261	7200	500	17870	50	1	52225994	12482	6.85	0.99	12	0.19	3488.00	24104.00	30600	20240129	-21.90	19040	20231019	25.53	30600	-21.90	20240129	22200	7.66	20240119	30600	-21.90	20240129	19040	25.53	20231019	2.52	N	096530	500	261 억		6313665	N	N	3859	N	00	N
120	20240311	100639	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23800	-350	5	-1.45	1761362850	74055	25.58	23950	24150	23500	31350	16950	24150	23781.07	12.09	0	-19934	24816	24482	23866	23532	22916	24650	23700	261	7200	500	17870	50	1	52225994	12430	6.82	0.99	12	0.14	3488.00	24104.00	30600	20240129	-22.22	19040	20231019	25.00	30600	-22.22	20240129	22200	7.21	20240119	30600	-22.22	20240129	19040	25.00	20231019	2.52	N	096530	500	261 억		6313665	N	N	3859	N	00	N
121	20240311	090643	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23950	-200	5	-0.83	284138500	11854	4.09	23950	24150	23800	31350	16950	24150	23958.64	12.09	0	-900	24816	24482	23866	23532	22916	24650	23700	261	7200	500	17870	50	1	52225994	12508	6.87	0.99	12	0.02	3488.00	24104.00	30600	20240129	-21.73	19040	20231019	25.79	30600	-21.73	20240129	22200	7.88	20240119	30600	-21.73	20240129	19040	25.79	20231019	2.52	N	096530	500	261 억		6313665	N	N	3859	N	00	N
122	20240308	160648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24150	750	2	3.21	6811747100	285881	139.42	23300	24200	23250	30400	16400	23400	23826.82	11.92	0	93064	23866	23632	23466	23232	23066	23550	23150	261	7000	500	17310	50	1	52225994	12613	6.92	1.00	12	0.55	3488.00	24104.00	30600	20240129	-21.08	19040	20231019	26.84	30600	-21.08	20240129	22200	8.78	20240119	30600	-21.08	20240129	19040	26.84	20231019	2.46	N	096530	500	261 억		6227079	N	N	3859	N	00	N
123	20240308	150645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23950	550	2	2.35	6285982050	264028	128.77	23300	24200	23250	30400	16400	23400	23808.01	11.92	0	82913	23866	23632	23466	23232	23066	23550	23150	261	7000	500	17310	50	1	52225994	12508	6.87	0.99	12	0.51	3488.00	24104.00	30600	20240129	-21.73	19040	20231019	25.79	30600	-21.73	20240129	22200	7.88	20240119	30600	-21.73	20240129	19040	25.79	20231019	2.46	N	096530	500	261 억		6227079	N	N	2445	N	00	N
124	20240308	140643	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24050	650	2	2.78	5545499050	233207	113.74	23300	24200	23250	30400	16400	23400	23779.30	11.92	0	71101	23866	23632	23466	23232	23066	23550	23150	261	7000	500	17310	50	1	52225994	12560	6.90	1.00	12	0.45	3488.00	24104.00	30600	20240129	-21.41	19040	20231019	26.31	30600	-21.41	20240129	22200	8.33	20240119	30600	-21.41	20240129	19040	26.31	20231019	2.46	N	096530	500	261 억		6227079	N	N	2445	N	00	N
125	20240308	130641	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23900	500	2	2.14	4429234450	186705	91.06	23300	24100	23250	30400	16400	23400	23723.17	11.92	0	43031	23866	23632	23466	23232	23066	23550	23150	261	7000	500	17310	50	1	52225994	12482	6.85	0.99	12	0.36	3488.00	24104.00	30600	20240129	-21.90	19040	20231019	25.53	30600	-21.90	20240129	22200	7.66	20240119	30600	-21.90	20240129	19040	25.53	20231019	2.46	N	096530	500	261 억		6227079	N	N	2445	N	00	N
126	20240308	120641	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23950	550	2	2.35	3898281750	164521	80.24	23300	24100	23250	30400	16400	23400	23694.74	11.92	0	36631	23866	23632	23466	23232	23066	23550	23150	261	7000	500	17310	50	1	52225994	12508	6.87	0.99	12	0.32	3488.00	24104.00	30600	20240129	-21.73	19040	20231019	25.79	30600	-21.73	20240129	22200	7.88	20240119	30600	-21.73	20240129	19040	25.79	20231019	2.46	N	096530	500	261 억		6227079	N	N	2445	N	00	N
127	20240308	110642	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23700	300	2	1.28	2414965350	102538	50.01	23300	23900	23250	30400	16400	23400	23551.91	11.92	0	14023	23866	23632	23466	23232	23066	23550	23150	261	7000	500	17310	50	1	52225994	12378	6.79	0.98	12	0.20	3488.00	24104.00	30600	20240129	-22.55	19040	20231019	24.47	30600	-22.55	20240129	22200	6.76	20240119	30600	-22.55	20240129	19040	24.47	20231019	2.46	N	096530	500	261 억		6227079	N	N	2445	N	00	N
128	20240308	100638	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23600	200	2	0.85	1826216150	77603	37.85	23300	23900	23250	30400	16400	23400	23532.80	11.92	0	10117	23866	23632	23466	23232	23066	23550	23150	261	7000	500	17310	50	1	52225994	12325	6.77	0.98	12	0.15	3488.00	24104.00	30600	20240129	-22.88	19040	20231019	23.95	30600	-22.88	20240129	22200	6.31	20240119	30600	-22.88	20240129	19040	23.95	20231019	2.46	N	096530	500	261 억		6227079	N	N	2445	N	00	N
129	20240308	090638	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23500	100	2	0.43	310517950	13287	6.48	23300	23550	23300	30400	16400	23400	23370.06	11.92	0	3535	23866	23632	23466	23232	23066	23550	23150	261	7000	500	17310	50	1	52225994	12273	6.74	0.97	12	0.03	3488.00	24104.00	30600	20240129	-23.20	19040	20231019	23.42	30600	-23.20	20240129	22200	5.86	20240119	30600	-23.20	20240129	19040	23.42	20231019	2.46	N	096530	500	261 억		6227079	N	N	2445	N	00	N
130	20240307	160639	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23400	-50	5	-0.21	4770029350	203507	45.80	23450	23700	23300	30450	16450	23450	23439.16	11.87	0	8837	24983	24216	23783	23016	22583	24000	22800	261	7000	500	17350	50	1	52225994	12221	6.71	0.97	12	0.39	3488.00	24104.00	30600	20240129	-23.53	19040	20231019	22.90	30600	-23.53	20240129	22200	5.41	20240119	30600	-23.53	20240129	19040	22.90	20231019	2.51	N	096530	500	261 억		6201321	N	N	2445	N	00	N
131	20240307	150620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23350	-100	5	-0.43	4369282000	186354	41.94	23450	23700	23300	30450	16450	23450	23446.14	11.87	0	10128	24983	24216	23783	23016	22583	24000	22800	261	7000	500	17350	50	1	52225994	12195	6.69	0.97	12	0.36	3488.00	24104.00	30600	20240129	-23.69	19040	20231019	22.64	30600	-23.69	20240129	22200	5.18	20240119	30600	-23.69	20240129	19040	22.64	20231019	2.51	N	096530	500	261 억		6201321	N	N	2291	N	00	N
132	20240307	140629	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23450	0	3	0.00	3734458450	159218	35.83	23450	23700	23300	30450	16450	23450	23455.00	11.87	0	2716	24983	24216	23783	23016	22583	24000	22800	261	7000	500	17350	50	1	52225994	12247	6.72	0.97	12	0.30	3488.00	24104.00	30600	20240129	-23.37	19040	20231019	23.16	30600	-23.37	20240129	22200	5.63	20240119	30600	-23.37	20240129	19040	23.16	20231019	2.51	N	096530	500	261 억		6201321	N	N	2291	N	00	N
133	20240307	130631	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23400	-50	5	-0.21	3128342950	133325	30.01	23450	23700	23300	30450	16450	23450	23464.04	11.87	0	-8531	24983	24216	23783	23016	22583	24000	22800	261	7000	500	17350	50	1	52225994	12221	6.71	0.97	12	0.26	3488.00	24104.00	30600	20240129	-23.53	19040	20231019	22.90	30600	-23.53	20240129	22200	5.41	20240119	30600	-23.53	20240129	19040	22.90	20231019	2.51	N	096530	500	261 억		6201321	N	N	2291	N	00	N
134	20240307	120633	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23350	-100	5	-0.43	2776261300	118248	26.61	23450	23700	23350	30450	16450	23450	23478.30	11.87	0	-7597	24983	24216	23783	23016	22583	24000	22800	261	7000	500	17350	50	1	52225994	12195	6.69	0.97	12	0.23	3488.00	24104.00	30600	20240129	-23.69	19040	20231019	22.64	30600	-23.69	20240129	22200	5.18	20240119	30600	-23.69	20240129	19040	22.64	20231019	2.51	N	096530	500	261 억		6201321	N	N	2291	N	00	N
135	20240307	110638	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23450	0	3	0.00	1963464900	83505	18.79	23450	23700	23350	30450	16450	23450	23513.15	11.87	0	-925	24983	24216	23783	23016	22583	24000	22800	261	7000	500	17350	50	1	52225994	12247	6.72	0.97	12	0.16	3488.00	24104.00	30600	20240129	-23.37	19040	20231019	23.16	30600	-23.37	20240129	22200	5.63	20240119	30600	-23.37	20240129	19040	23.16	20231019	2.51	N	096530	500	261 억		6201321	N	N	2291	N	00	N
136	20240307	100634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23500	50	2	0.21	1352978150	57531	12.95	23450	23700	23350	30450	16450	23450	23517.39	11.87	0	-199	24983	24216	23783	23016	22583	24000	22800	261	7000	500	17350	50	1	52225994	12273	6.74	0.97	12	0.11	3488.00	24104.00	30600	20240129	-23.20	19040	20231019	23.42	30600	-23.20	20240129	22200	5.86	20240119	30600	-23.20	20240129	19040	23.42	20231019	2.51	N	096530	500	261 억		6201321	N	N	2291	N	00	N
137	20240307	090636	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23500	50	2	0.21	334824250	14241	3.21	23450	23700	23450	30450	16450	23450	23511.33	11.87	0	-1663	24983	24216	23783	23016	22583	24000	22800	261	7000	500	17350	50	1	52225994	12273	6.74	0.97	12	0.03	3488.00	24104.00	30600	20240129	-23.20	19040	20231019	23.42	30600	-23.20	20240129	22200	5.86	20240119	30600	-23.20	20240129	19040	23.42	20231019	2.51	N	096530	500	261 억		6201321	N	N	2291	N	00	N
138	20240306	160632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23450	-1300	5	-5.25	10415932000	438627	207.89	24550	24550	23350	32150	17350	24750	23746.27	12.07	0	-114725	25583	25166	24733	24316	23883	25375	24525	261	7400	500	18310	50	1	52225994	12247	6.72	0.97	12	0.84	3488.00	24104.00	30600	20240129	-23.37	19040	20231019	23.16	30600	-23.37	20240129	22200	5.63	20240119	30600	-23.37	20240129	19040	23.16	20231019	2.52	N	096530	500	261 억		6302983	N	N	2291	N	00	N
139	20240306	150632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23450	-1300	5	-5.25	9844095600	414244	196.33	24550	24550	23350	32150	17350	24750	23762.88	12.07	0	-111838	25583	25166	24733	24316	23883	25375	24525	261	7400	500	18310	50	1	52225994	12247	6.72	0.97	12	0.79	3488.00	24104.00	30600	20240129	-23.37	19040	20231019	23.16	30600	-23.37	20240129	22200	5.63	20240119	30600	-23.37	20240129	19040	23.16	20231019	2.52	N	096530	500	261 억		6302983	N	N	577	N	00	N
140	20240306	140635	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23450	-1300	5	-5.25	8425197100	353662	167.62	24550	24550	23350	32150	17350	24750	23821.50	12.07	0	-112984	25583	25166	24733	24316	23883	25375	24525	261	7400	500	18310	50	1	52225994	12247	6.72	0.97	12	0.68	3488.00	24104.00	30600	20240129	-23.37	19040	20231019	23.16	30600	-23.37	20240129	22200	5.63	20240119	30600	-23.37	20240129	19040	23.16	20231019	2.52	N	096530	500	261 억		6302983	N	N	577	N	00	N
141	20240306	130636	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23550	-1200	5	-4.85	7197854300	301299	142.80	24550	24550	23450	32150	17350	24750	23888.06	12.07	0	-100361	25583	25166	24733	24316	23883	25375	24525	261	7400	500	18310	50	1	52225994	12299	6.75	0.98	12	0.58	3488.00	24104.00	30600	20240129	-23.04	19040	20231019	23.69	30600	-23.04	20240129	22200	6.08	20240119	30600	-23.04	20240129	19040	23.69	20231019	2.52	N	096530	500	261 억		6302983	N	N	577	N	00	N
142	20240306	120634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	23600	-1150	5	-4.65	5892293800	245819	116.51	24550	24550	23500	32150	17350	24750	23968.56	12.07	0	-83377	25583	25166	24733	24316	23883	25375	24525	261	7400	500	18310	50	1	52225994	12325	6.77	0.98	12	0.47	3488.00	24104.00	30600	20240129	-22.88	19040	20231019	23.95	30600	-22.88	20240129	22200	6.31	20240119	30600	-22.88	20240129	19040	23.95	20231019	2.52	N	096530	500	261 억		6302983	N	N	577	N	00	N
143	20240306	110632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24100	-650	5	-2.63	3006695900	124662	59.08	24550	24550	23900	32150	17350	24750	24116.40	12.07	0	-33649	25583	25166	24733	24316	23883	25375	24525	261	7400	500	18310	50	1	52225994	12586	6.91	1.00	12	0.24	3488.00	24104.00	30600	20240129	-21.24	19040	20231019	26.58	30600	-21.24	20240129	22200	8.56	20240119	30600	-21.24	20240129	19040	26.58	20231019	2.52	N	096530	500	261 억		6302983	N	N	577	N	00	N
144	20240306	100621	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24150	-600	5	-2.42	2399165600	99502	47.16	24550	24550	23900	32150	17350	24750	24108.70	12.07	0	-29187	25583	25166	24733	24316	23883	25375	24525	261	7400	500	18310	50	1	52225994	12613	6.92	1.00	12	0.19	3488.00	24104.00	30600	20240129	-21.08	19040	20231019	26.84	30600	-21.08	20240129	22200	8.78	20240119	30600	-21.08	20240129	19040	26.84	20231019	2.52	N	096530	500	261 억		6302983	N	N	577	N	00	N
145	20240306	090632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24100	-650	5	-2.63	704433750	29119	13.80	24550	24550	24050	32150	17350	24750	24182.39	12.07	0	-14578	25583	25166	24733	24316	23883	25375	24525	261	7400	500	18310	50	1	52225994	12586	6.91	1.00	12	0.06	3488.00	24104.00	30600	20240129	-21.24	19040	20231019	26.58	30600	-21.24	20240129	22200	8.56	20240119	30600	-21.24	20240129	19040	26.58	20231019	2.52	N	096530	500	261 억		6302983	N	N	577	N	00	N
146	20240305	160627	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24750	150	2	0.61	5161830750	208743	91.58	24600	25150	24300	31950	17250	24600	24728.12	12.03	0	8652	25533	25066	24733	24266	23933	24900	24100	261	7350	500	18200	50	1	52225994	12926	7.10	1.03	12	0.40	3488.00	24104.00	30600	20240129	-19.12	19040	20231019	29.99	30600	-19.12	20240129	22200	11.49	20240119	30600	-19.12	20240129	19040	29.99	20231019	2.51	N	096530	500	261 억		6280361	N	N	539	N	00	N
147	20240305	150629	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24650	50	2	0.20	4786175850	193549	84.92	24600	25150	24300	31950	17250	24600	24728.56	12.03	0	6565	25533	25066	24733	24266	23933	24900	24100	261	7350	500	18200	50	1	52225994	12874	7.07	1.02	12	0.37	3488.00	24104.00	30600	20240129	-19.44	19040	20231019	29.46	30600	-19.44	20240129	22200	11.04	20240119	30600	-19.44	20240129	19040	29.46	20231019	2.51	N	096530	500	261 억		6280361	N	N	215	N	00	N
148	20240305	140622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24800	200	2	0.81	4334977200	175283	76.90	24600	25150	24300	31950	17250	24600	24731.38	12.03	0	13770	25533	25066	24733	24266	23933	24900	24100	261	7350	500	18200	50	1	52225994	12952	7.11	1.03	12	0.34	3488.00	24104.00	30600	20240129	-18.95	19040	20231019	30.25	30600	-18.95	20240129	22200	11.71	20240119	30600	-18.95	20240129	19040	30.25	20231019	2.51	N	096530	500	261 억		6280361	N	N	215	N	00	N
149	20240305	130624	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25100	500	2	2.03	3904168700	157957	69.30	24600	25150	24300	31950	17250	24600	24716.73	12.03	0	18676	25533	25066	24733	24266	23933	24900	24100	261	7350	500	18200	50	1	52225994	13109	7.20	1.04	12	0.30	3488.00	24104.00	30600	20240129	-17.97	19040	20231019	31.83	30600	-17.97	20240129	22200	13.06	20240119	30600	-17.97	20240129	19040	31.83	20231019	2.51	N	096530	500	261 억		6280361	N	N	215	N	00	N
150	20240305	120622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24650	50	2	0.20	2803348400	113861	49.96	24600	25050	24300	31950	17250	24600	24620.81	12.03	0	3855	25533	25066	24733	24266	23933	24900	24100	261	7350	500	18200	50	1	52225994	12874	7.07	1.02	12	0.22	3488.00	24104.00	30600	20240129	-19.44	19040	20231019	29.46	30600	-19.44	20240129	22200	11.04	20240119	30600	-19.44	20240129	19040	29.46	20231019	2.51	N	096530	500	261 억		6280361	N	N	215	N	00	N
151	20240305	110624	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24750	150	2	0.61	2399853950	97497	42.78	24600	25050	24300	31950	17250	24600	24614.66	12.03	0	7668	25533	25066	24733	24266	23933	24900	24100	261	7350	500	18200	50	1	52225994	12926	7.10	1.03	12	0.19	3488.00	24104.00	30600	20240129	-19.12	19040	20231019	29.99	30600	-19.12	20240129	22200	11.49	20240119	30600	-19.12	20240129	19040	29.99	20231019	2.51	N	096530	500	261 억		6280361	N	N	215	N	00	N
152	20240305	100620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24700	100	2	0.41	1781702450	72520	31.82	24600	25050	24300	31950	17250	24600	24568.39	12.03	0	3592	25533	25066	24733	24266	23933	24900	24100	261	7350	500	18200	50	1	52225994	12900	7.08	1.02	12	0.14	3488.00	24104.00	30600	20240129	-19.28	19040	20231019	29.73	30600	-19.28	20240129	22200	11.26	20240119	30600	-19.28	20240129	19040	29.73	20231019	2.51	N	096530	500	261 억		6280361	N	N	215	N	00	N
153	20240305	090622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24650	50	2	0.20	436176000	17628	7.73	24600	25050	24600	31950	17250	24600	24744.18	12.03	0	-268	25533	25066	24733	24266	23933	24900	24100	261	7350	500	18200	50	1	52225994	12874	7.07	1.02	12	0.03	3488.00	24104.00	30600	20240129	-19.44	19040	20231019	29.46	30600	-19.44	20240129	22200	11.04	20240119	30600	-19.44	20240129	19040	29.46	20231019	2.51	N	096530	500	261 억		6280361	N	N	215	N	00	N
154	20240304	160624	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24600	-300	5	-1.20	5582207500	226191	97.57	24850	25200	24400	32350	17450	24900	24679.58	12.14	0	-34198	25800	25350	25050	24600	24300	25200	24450	261	7450	500	18420	50	1	52225994	12848	7.05	1.02	12	0.43	3488.00	24104.00	30600	20240129	-19.61	19040	20231019	29.20	30600	-19.61	20240129	22200	10.81	20240119	30600	-19.61	20240129	19040	29.20	20231019	2.51	N	096530	500	261 억		6338019	N	N	215	N	00	N
155	20240304	150618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24600	-300	5	-1.20	5116227350	207240	89.39	24850	25200	24400	32350	17450	24900	24687.40	12.14	0	-39187	25800	25350	25050	24600	24300	25200	24450	261	7450	500	18420	50	1	52225994	12848	7.05	1.02	12	0.40	3488.00	24104.00	30600	20240129	-19.61	19040	20231019	29.20	30600	-19.61	20240129	22200	10.81	20240119	30600	-19.61	20240129	19040	29.20	20231019	2.51	N	096530	500	261 억		6338019	N	N	3960	N	00	N
156	20240304	140548	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24500	-400	5	-1.61	4521843800	183036	78.95	24850	25200	24400	32350	17450	24900	24704.62	12.14	0	-41789	25800	25350	25050	24600	24300	25200	24450	261	7450	500	18420	50	1	52225994	12795	7.02	1.02	12	0.35	3488.00	24104.00	30600	20240129	-19.93	19040	20231019	28.68	30600	-19.93	20240129	22200	10.36	20240119	30600	-19.93	20240129	19040	28.68	20231019	2.51	N	096530	500	261 억		6338019	N	N	3960	N	00	N
157	20240304	130615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24550	-350	5	-1.41	3702121600	149577	64.52	24850	25200	24500	32350	17450	24900	24750.56	12.14	0	-36054	25800	25350	25050	24600	24300	25200	24450	261	7450	500	18420	50	1	52225994	12821	7.04	1.02	12	0.29	3488.00	24104.00	30600	20240129	-19.77	19040	20231019	28.94	30600	-19.77	20240129	22200	10.59	20240119	30600	-19.77	20240129	19040	28.94	20231019	2.51	N	096530	500	261 억		6338019	N	N	3960	N	00	N
158	20240304	120552	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24600	-300	5	-1.20	2977400300	120067	51.79	24850	25200	24550	32350	17450	24900	24797.78	12.14	0	-20631	25800	25350	25050	24600	24300	25200	24450	261	7450	500	18420	50	1	52225994	12848	7.05	1.02	12	0.23	3488.00	24104.00	30600	20240129	-19.61	19040	20231019	29.20	30600	-19.61	20240129	22200	10.81	20240119	30600	-19.61	20240129	19040	29.20	20231019	2.51	N	096530	500	261 억		6338019	N	N	3960	N	00	N
159	20240304	110610	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24650	-250	5	-1.00	2255123550	90718	39.13	24850	25200	24650	32350	17450	24900	24858.59	12.14	0	-18401	25800	25350	25050	24600	24300	25200	24450	261	7450	500	18420	50	1	52225994	12874	7.07	1.02	12	0.17	3488.00	24104.00	30600	20240129	-19.44	19040	20231019	29.46	30600	-19.44	20240129	22200	11.04	20240119	30600	-19.44	20240129	19040	29.46	20231019	2.51	N	096530	500	261 억		6338019	N	N	3960	N	00	N
160	20240304	100611	55	60.00	KSQ150		제약	N	N	N	Y	60	N	24750	-150	5	-0.60	1594280300	63969	27.59	24850	25200	24700	32350	17450	24900	24922.72	12.14	0	-9653	25800	25350	25050	24600	24300	25200	24450	261	7450	500	18420	50	1	52225994	12926	7.10	1.03	12	0.12	3488.00	24104.00	30600	20240129	-19.12	19040	20231019	29.99	30600	-19.12	20240129	22200	11.49	20240119	30600	-19.12	20240129	19040	29.99	20231019	2.51	N	096530	500	261 억		6338019	N	N	3960	N	00	N
161	20240304	090612	55	60.00	KSQ150		제약	N	N	N	Y	60	N	25050	150	2	0.60	492176250	19682	8.49	24850	25200	24800	32350	17450	24900	25006.66	12.14	0	1174	25800	25350	25050	24600	24300	25200	24450	261	7450	500	18420	50	1	52225994	13083	7.18	1.04	12	0.04	3488.00	24104.00	30600	20240129	-18.14	19040	20231019	31.57	30600	-18.14	20240129	22200	12.84	20240119	30600	-18.14	20240129	19040	31.57	20231019	2.51	N	096530	500	261 억		6338019	N	N	3960	N	00	N