KissMeData/298380/price/prices-20240201.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	20240229	161048	57	100.00	KSQ150		제약	N	N	N	N		N	22800	-200	5	-0.87	12059759850	527341	91.23	22700	23350	22450	29900	16100	23000	22869.18	7.34	0	24234	23766	23382	23016	22632	22266	23200	22450	239	6900	500	17020	50	1	47892539	10919	340.30	15.67	12	1.10	67.00	1455.00	26900	20230414	-15.24	15370	20231024	48.34	25250	-9.70	20240103	18960	20.25	20240208	26900	-15.24	20230414	15370	48.34	20231024	2.38	N	298380	500	239 억		3513539	N	N	5235	N	00	N
3	20240229	151053	57	100.00	KSQ150		제약	N	N	N	N		N	22550	-450	5	-1.96	10948741700	478514	82.78	22700	23350	22450	29900	16100	23000	22880.71	7.34	0	16915	23766	23382	23016	22632	22266	23200	22450	239	6900	500	17020	50	1	47892539	10800	336.57	15.50	12	1.00	67.00	1455.00	26900	20230414	-16.17	15370	20231024	46.71	25250	-10.69	20240103	18960	18.93	20240208	26900	-16.17	20230414	15370	46.71	20231024	2.38	N	298380	500	239 억		3513539	N	N	3060	N	00	N
4	20240229	141054	57	100.00	KSQ150		제약	N	N	N	N		N	22550	-450	5	-1.96	9367764950	408373	70.65	22700	23350	22550	29900	16100	23000	22939.24	7.34	0	-910	23766	23382	23016	22632	22266	23200	22450	239	6900	500	17020	50	1	47892539	10800	336.57	15.50	12	0.85	67.00	1455.00	26900	20230414	-16.17	15370	20231024	46.71	25250	-10.69	20240103	18960	18.93	20240208	26900	-16.17	20230414	15370	46.71	20231024	2.38	N	298380	500	239 억		3513539	N	N	3060	N	00	N
5	20240229	131051	57	100.00	KSQ150		제약	N	N	N	N		N	22700	-300	5	-1.30	8337895050	362888	62.78	22700	23350	22550	29900	16100	23000	22976.50	7.34	0	-7809	23766	23382	23016	22632	22266	23200	22450	239	6900	500	17020	50	1	47892539	10872	338.81	15.60	12	0.76	67.00	1455.00	26900	20230414	-15.61	15370	20231024	47.69	25250	-10.10	20240103	18960	19.73	20240208	26900	-15.61	20230414	15370	47.69	20231024	2.38	N	298380	500	239 억		3513539	N	N	3060	N	00	N
6	20240229	121051	57	100.00	KSQ150		제약	N	N	N	N		N	22900	-100	5	-0.43	7324953750	318403	55.08	22700	23350	22550	29900	16100	23000	23005.29	7.34	0	420	23766	23382	23016	22632	22266	23200	22450	239	6900	500	17020	50	1	47892539	10967	341.79	15.74	12	0.66	67.00	1455.00	26900	20230414	-14.87	15370	20231024	48.99	25250	-9.31	20240103	18960	20.78	20240208	26900	-14.87	20230414	15370	48.99	20231024	2.38	N	298380	500	239 억		3513539	N	N	3060	N	00	N
7	20240229	111055	57	100.00	KSQ150		제약	N	N	N	N		N	23150	150	2	0.65	6123256850	266178	46.05	22700	23350	22550	29900	16100	23000	23004.37	7.34	0	-6698	23766	23382	23016	22632	22266	23200	22450	239	6900	500	17020	50	1	47892539	11087	345.52	15.91	12	0.56	67.00	1455.00	26900	20230414	-13.94	15370	20231024	50.62	25250	-8.32	20240103	18960	22.10	20240208	26900	-13.94	20230414	15370	50.62	20231024	2.38	N	298380	500	239 억		3513539	N	N	3060	N	00	N
8	20240229	101056	57	100.00	KSQ150		제약	N	N	N	N		N	23200	200	2	0.87	4383200650	191187	33.07	22700	23300	22550	29900	16100	23000	22926.25	7.34	0	-9145	23766	23382	23016	22632	22266	23200	22450	239	6900	500	17020	50	1	47892539	11111	346.27	15.95	12	0.40	67.00	1455.00	26900	20230414	-13.75	15370	20231024	50.94	25250	-8.12	20240103	18960	22.36	20240208	26900	-13.75	20230414	15370	50.94	20231024	2.38	N	298380	500	239 억		3513539	N	N	3060	N	00	N
9	20240229	091053	57	100.00	KSQ150		제약	N	N	N	N		N	22700	-300	5	-1.30	905532750	39643	6.86	22700	23000	22700	29900	16100	23000	22842.19	7.34	0	-4998	23766	23382	23016	22632	22266	23200	22450	239	6900	500	17020	50	1	47892539	10872	338.81	15.60	12	0.08	67.00	1455.00	26900	20230414	-15.61	15370	20231024	47.69	25250	-10.10	20240103	18960	19.73	20240208	26900	-15.61	20230414	15370	47.69	20231024	2.38	N	298380	500	239 억		3513539	N	N	3060	N	00	N
10	20240228	160951	57	100.00	KSQ150		제약	N	N	N	N		N	23000	-350	5	-1.50	13097697700	571739	53.00	23300	23400	22650	30350	16350	23350	22908.24	7.34	0	-14775	24783	24066	23583	22866	22383	23825	22625	239	7000	500	17270	50	1	47892539	11015	343.28	15.81	12	1.19	67.00	1455.00	26900	20230414	-14.50	15370	20231024	49.64	25250	-8.91	20240103	18960	21.31	20240208	26900	-14.50	20230414	15370	49.64	20231024	2.32	N	298380	500	239 억		3516485	N	N	3060	N	00	N
11	20240228	150950	57	100.00	KSQ150		제약	N	N	N	N		N	23000	-350	5	-1.50	12609286900	550495	51.03	23300	23400	22650	30350	16350	23350	22905.19	7.34	0	-9351	24783	24066	23583	22866	22383	23825	22625	239	7000	500	17270	50	1	47892539	11015	343.28	15.81	12	1.15	67.00	1455.00	26900	20230414	-14.50	15370	20231024	49.64	25250	-8.91	20240103	18960	21.31	20240208	26900	-14.50	20230414	15370	49.64	20231024	2.32	N	298380	500	239 억		3516485	N	N	12447	N	00	N
12	20240228	141051	57	100.00	KSQ150		제약	N	N	N	N		N	22900	-450	5	-1.93	10780961700	470361	43.60	23300	23400	22650	30350	16350	23350	22920.42	7.34	0	-2608	24783	24066	23583	22866	22383	23825	22625	239	7000	500	17270	50	1	47892539	10967	341.79	15.74	12	0.98	67.00	1455.00	26900	20230414	-14.87	15370	20231024	48.99	25250	-9.31	20240103	18960	20.78	20240208	26900	-14.87	20230414	15370	48.99	20231024	2.32	N	298380	500	239 억		3516485	N	N	12447	N	00	N
13	20240228	131048	57	100.00	KSQ150		제약	N	N	N	N		N	22800	-550	5	-2.36	9314985650	406278	37.66	23300	23400	22650	30350	16350	23350	22927.40	7.34	0	-4734	24783	24066	23583	22866	22383	23825	22625	239	7000	500	17270	50	1	47892539	10919	340.30	15.67	12	0.85	67.00	1455.00	26900	20230414	-15.24	15370	20231024	48.34	25250	-9.70	20240103	18960	20.25	20240208	26900	-15.24	20230414	15370	48.34	20231024	2.32	N	298380	500	239 억		3516485	N	N	12447	N	00	N
14	20240228	121055	57	100.00	KSQ150		제약	N	N	N	N		N	22900	-450	5	-1.93	8164468900	355943	33.00	23300	23400	22650	30350	16350	23350	22937.33	7.34	0	-8844	24783	24066	23583	22866	22383	23825	22625	239	7000	500	17270	50	1	47892539	10967	341.79	15.74	12	0.74	67.00	1455.00	26900	20230414	-14.87	15370	20231024	48.99	25250	-9.31	20240103	18960	20.78	20240208	26900	-14.87	20230414	15370	48.99	20231024	2.32	N	298380	500	239 억		3516485	N	N	12447	N	00	N
15	20240228	111010	57	100.00	KSQ150		제약	N	N	N	N		N	23100	-250	5	-1.07	7043146000	307154	28.47	23300	23400	22650	30350	16350	23350	22930.05	7.34	0	4803	24783	24066	23583	22866	22383	23825	22625	239	7000	500	17270	50	1	47892539	11063	344.78	15.88	12	0.64	67.00	1455.00	26900	20230414	-14.13	15370	20231024	50.29	25250	-8.51	20240103	18960	21.84	20240208	26900	-14.13	20230414	15370	50.29	20231024	2.32	N	298380	500	239 억		3516485	N	N	12447	N	00	N
16	20240228	101052	57	100.00	KSQ150		제약	N	N	N	N		N	22800	-550	5	-2.36	5219391250	227695	21.11	23300	23400	22650	30350	16350	23350	22922.34	7.34	0	-837	24783	24066	23583	22866	22383	23825	22625	239	7000	500	17270	50	1	47892539	10919	340.30	15.67	12	0.48	67.00	1455.00	26900	20230414	-15.24	15370	20231024	48.34	25250	-9.70	20240103	18960	20.25	20240208	26900	-15.24	20230414	15370	48.34	20231024	2.32	N	298380	500	239 억		3516485	N	N	12447	N	00	N
17	20240228	091056	57	100.00	KSQ150		제약	N	N	N	N		N	23100	-250	5	-1.07	1153982700	49947	4.63	23300	23300	22950	30350	16350	23350	23103.11	7.34	0	71	24783	24066	23583	22866	22383	23825	22625	239	7000	500	17270	50	1	47892539	11063	344.78	15.88	12	0.10	67.00	1455.00	26900	20230414	-14.13	15370	20231024	50.29	25250	-8.51	20240103	18960	21.84	20240208	26900	-14.13	20230414	15370	50.29	20231024	2.32	N	298380	500	239 억		3516485	N	N	12447	N	00	N
18	20240227	161050	57	100.00	KSQ150		제약	N	N	N	N		N	23350	-100	5	-0.43	25433081800	1075400	63.00	23950	24300	23100	30450	16450	23450	23650.13	7.27	0	33716	24716	24082	23316	22682	21916	24400	23000	239	7000	500	17350	50	1	47892539	11183	348.51	16.05	12	2.25	67.00	1455.00	26900	20230414	-13.20	15370	20231024	51.92	25250	-7.52	20240103	18960	23.15	20240208	26900	-13.20	20230414	15370	51.92	20231024	2.39	N	298380	500	239 억		3481509	N	N	12447	N	00	N
19	20240227	151051	57	100.00	KSQ150		제약	N	N	N	N		N	23200	-250	5	-1.07	24812378200	1048744	61.44	23950	24300	23100	30450	16450	23450	23659.14	7.27	0	24779	24716	24082	23316	22682	21916	24400	23000	239	7000	500	17350	50	1	47892539	11111	346.27	15.95	12	2.19	67.00	1455.00	26900	20230414	-13.75	15370	20231024	50.94	25250	-8.12	20240103	18960	22.36	20240208	26900	-13.75	20230414	15370	50.94	20231024	2.39	N	298380	500	239 억		3481509	N	N	87962	N	00	N
20	20240227	141048	57	100.00	KSQ150		제약	N	N	N	N		N	23350	-100	5	-0.43	21775350250	918416	53.80	23950	24300	23250	30450	16450	23450	23709.68	7.27	0	-7724	24716	24082	23316	22682	21916	24400	23000	239	7000	500	17350	50	1	47892539	11183	348.51	16.05	12	1.92	67.00	1455.00	26900	20230414	-13.20	15370	20231024	51.92	25250	-7.52	20240103	18960	23.15	20240208	26900	-13.20	20230414	15370	51.92	20231024	2.39	N	298380	500	239 억		3481509	N	N	87962	N	00	N
21	20240227	131010	57	100.00	KSQ150		제약	N	N	N	N		N	23500	50	2	0.21	20005047950	842828	49.38	23950	24300	23250	30450	16450	23450	23735.62	7.27	0	-11734	24716	24082	23316	22682	21916	24400	23000	239	7000	500	17350	50	1	47892539	11255	350.75	16.15	12	1.76	67.00	1455.00	26900	20230414	-12.64	15370	20231024	52.90	25250	-6.93	20240103	18960	23.95	20240208	26900	-12.64	20230414	15370	52.90	20231024	2.39	N	298380	500	239 억		3481509	N	N	87962	N	00	N
22	20240227	121052	57	100.00	KSQ150		제약	N	N	N	N		N	23450	0	3	0.00	18875555700	794836	46.56	23950	24300	23250	30450	16450	23450	23747.74	7.27	0	-12825	24716	24082	23316	22682	21916	24400	23000	239	7000	500	17350	50	1	47892539	11231	350.00	16.12	12	1.66	67.00	1455.00	26900	20230414	-12.83	15370	20231024	52.57	25250	-7.13	20240103	18960	23.68	20240208	26900	-12.83	20230414	15370	52.57	20231024	2.39	N	298380	500	239 억		3481509	N	N	87962	N	00	N
23	20240227	111052	57	100.00	KSQ150		제약	N	N	N	N		N	23500	50	2	0.21	17106021450	719262	42.14	23950	24300	23250	30450	16450	23450	23782.74	7.27	0	-20997	24716	24082	23316	22682	21916	24400	23000	239	7000	500	17350	50	1	47892539	11255	350.75	16.15	12	1.50	67.00	1455.00	26900	20230414	-12.64	15370	20231024	52.90	25250	-6.93	20240103	18960	23.95	20240208	26900	-12.64	20230414	15370	52.90	20231024	2.39	N	298380	500	239 억		3481509	N	N	87962	N	00	N
24	20240227	101046	57	100.00	KSQ150		제약	N	N	N	N		N	23850	400	2	1.71	10261055500	433689	25.41	23950	23950	23250	30450	16450	23450	23659.94	7.27	0	-4334	24716	24082	23316	22682	21916	24400	23000	239	7000	500	17350	50	1	47892539	11422	355.97	16.39	12	0.91	67.00	1455.00	26900	20230414	-11.34	15370	20231024	55.17	25250	-5.54	20240103	18960	25.79	20240208	26900	-11.34	20230414	15370	55.17	20231024	2.39	N	298380	500	239 억		3481509	N	N	87962	N	00	N
25	20240227	091051	57	100.00	KSQ150		제약	N	N	N	N		N	23550	100	2	0.43	3604111550	151835	8.90	23950	23950	23500	30450	16450	23450	23737.03	7.27	0	-6557	24716	24082	23316	22682	21916	24400	23000	239	7000	500	17350	50	1	47892539	11279	351.49	16.19	12	0.32	67.00	1455.00	26900	20230414	-12.45	15370	20231024	53.22	25250	-6.73	20240103	18960	24.21	20240208	26900	-12.45	20230414	15370	53.22	20231024	2.39	N	298380	500	239 억		3481509	N	N	87962	N	00	N
26	20240226	161046	57	100.00	KSQ150		제약	N	N	N	N		N	23450	950	2	4.22	39884759500	1700631	97.38	23000	23950	22550	29250	15750	22500	23455.30	7.69	0	-141317	24600	23550	22500	21450	20400	24075	21975	239	6750	500	16650	50	1	47892539	11231	350.00	16.12	12	3.55	67.00	1455.00	26900	20230414	-12.83	15370	20231024	52.57	25250	-7.13	20240103	18960	23.68	20240208	26900	-12.83	20230414	15370	52.57	20231024	2.41	N	298380	500	239 억		3684818	N	N	86500	N	00	N
27	20240226	151039	57	100.00	KSQ150		제약	N	N	N	N		N	23550	1050	2	4.67	38337182150	1634738	93.60	23000	23950	22550	29250	15750	22500	23454.01	7.69	0	-135311	24600	23550	22500	21450	20400	24075	21975	239	6750	500	16650	50	1	47892539	11279	351.49	16.19	12	3.41	67.00	1455.00	26900	20230414	-12.45	15370	20231024	53.22	25250	-6.73	20240103	18960	24.21	20240208	26900	-12.45	20230414	15370	53.22	20231024	2.41	N	298380	500	239 억		3684818	N	N	36297	N	00	N
28	20240226	141045	57	100.00	KSQ150		제약	N	N	N	N		N	23750	1250	2	5.56	33707642400	1438934	82.39	23000	23950	22550	29250	15750	22500	23428.11	7.69	0	-112156	24600	23550	22500	21450	20400	24075	21975	239	6750	500	16650	50	1	47892539	11374	354.48	16.32	12	3.00	67.00	1455.00	26900	20230414	-11.71	15370	20231024	54.52	25250	-5.94	20240103	18960	25.26	20240208	26900	-11.71	20230414	15370	54.52	20231024	2.41	N	298380	500	239 억		3684818	N	N	36297	N	00	N
29	20240226	131037	57	100.00	KSQ150		제약	N	N	N	N		N	23650	1150	2	5.11	28539568150	1221639	69.95	23000	23950	22550	29250	15750	22500	23364.65	7.69	0	-98652	24600	23550	22500	21450	20400	24075	21975	239	6750	500	16650	50	1	47892539	11327	352.99	16.25	12	2.55	67.00	1455.00	26900	20230414	-12.08	15370	20231024	53.87	25250	-6.34	20240103	18960	24.74	20240208	26900	-12.08	20230414	15370	53.87	20231024	2.41	N	298380	500	239 억		3684818	N	N	36297	N	00	N
30	20240226	121037	57	100.00	KSQ150		제약	N	N	N	N		N	23650	1150	2	5.11	25988569950	1113866	63.78	23000	23950	22550	29250	15750	22500	23334.99	7.69	0	-102109	24600	23550	22500	21450	20400	24075	21975	239	6750	500	16650	50	1	47892539	11327	352.99	16.25	12	2.33	67.00	1455.00	26900	20230414	-12.08	15370	20231024	53.87	25250	-6.34	20240103	18960	24.74	20240208	26900	-12.08	20230414	15370	53.87	20231024	2.41	N	298380	500	239 억		3684818	N	N	36297	N	00	N
31	20240226	111035	57	100.00	KSQ150		제약	N	N	N	N		N	23650	1150	2	5.11	21877076750	940720	53.87	23000	23750	22550	29250	15750	22500	23259.03	7.69	0	-133749	24600	23550	22500	21450	20400	24075	21975	239	6750	500	16650	50	1	47892539	11327	352.99	16.25	12	1.96	67.00	1455.00	26900	20230414	-12.08	15370	20231024	53.87	25250	-6.34	20240103	18960	24.74	20240208	26900	-12.08	20230414	15370	53.87	20231024	2.41	N	298380	500	239 억		3684818	N	N	36297	N	00	N
32	20240226	101033	57	100.00	KSQ150		제약	N	N	N	N		N	23200	700	2	3.11	14146808550	611587	35.02	23000	23550	22550	29250	15750	22500	23135.64	7.69	0	-62421	24600	23550	22500	21450	20400	24075	21975	239	6750	500	16650	50	1	47892539	11111	346.27	15.95	12	1.28	67.00	1455.00	26900	20230414	-13.75	15370	20231024	50.94	25250	-8.12	20240103	18960	22.36	20240208	26900	-13.75	20230414	15370	50.94	20231024	2.41	N	298380	500	239 억		3684818	N	N	36297	N	00	N
33	20240226	091031	57	100.00	KSQ150		제약	N	N	N	N		N	22950	450	2	2.00	3851047000	167716	9.60	23000	23150	22700	29250	15750	22500	22973.47	7.69	0	-41244	24600	23550	22500	21450	20400	24075	21975	239	6750	500	16650	50	1	47892539	10991	342.54	15.77	12	0.35	67.00	1455.00	26900	20230414	-14.68	15370	20231024	49.32	25250	-9.11	20240103	18960	21.04	20240208	26900	-14.68	20230414	15370	49.32	20231024	2.41	N	298380	500	239 억		3684818	N	N	36297	N	00	N
34	20240223	161032	57	100.00	KSQ150		제약	N	N	N	N		N	22500	1250	2	5.88	39502520000	1738123	270.84	21500	23550	21450	27600	14900	21250	22727.44	7.49	0	90879	22316	21782	21216	20682	20116	22050	20950	239	6350	500	15720	50	1	47892539	10776	335.82	15.46	12	3.63	67.00	1455.00	26900	20230414	-16.36	15370	20231024	46.39	25250	-10.89	20240103	18960	18.67	20240208	26900	-16.36	20230414	15370	46.39	20231024	2.36	N	298380	500	239 억		3587318	N	N	36297	N	00	N
35	20240223	151025	57	100.00	KSQ150		제약	N	N	N	N		N	22400	1150	2	5.41	38560049250	1696157	264.30	21500	23550	21450	27600	14900	21250	22733.77	7.49	0	98431	22316	21782	21216	20682	20116	22050	20950	239	6350	500	15720	50	1	47892539	10728	334.33	15.40	12	3.54	67.00	1455.00	26900	20230414	-16.73	15370	20231024	45.74	25250	-11.29	20240103	18960	18.14	20240208	26900	-16.73	20230414	15370	45.74	20231024	2.36	N	298380	500	239 억		3587318	N	N	2168	N	00	N
36	20240223	141027	57	100.00	KSQ150		제약	N	N	N	N		N	22400	1150	2	5.41	36503412600	1604216	249.97	21500	23550	21450	27600	14900	21250	22754.67	7.49	0	107619	22316	21782	21216	20682	20116	22050	20950	239	6350	500	15720	50	1	47892539	10728	334.33	15.40	12	3.35	67.00	1455.00	26900	20230414	-16.73	15370	20231024	45.74	25250	-11.29	20240103	18960	18.14	20240208	26900	-16.73	20230414	15370	45.74	20231024	2.36	N	298380	500	239 억		3587318	N	N	2168	N	00	N
37	20240223	131025	57	100.00	KSQ150		제약	N	N	N	N		N	22750	1500	2	7.06	33177377900	1456320	226.93	21500	23550	21450	27600	14900	21250	22781.65	7.49	0	105552	22316	21782	21216	20682	20116	22050	20950	239	6350	500	15720	50	1	47892539	10896	339.55	15.64	12	3.04	67.00	1455.00	26900	20230414	-15.43	15370	20231024	48.02	25250	-9.90	20240103	18960	19.99	20240208	26900	-15.43	20230414	15370	48.02	20231024	2.36	N	298380	500	239 억		3587318	N	N	2168	N	00	N
38	20240223	121028	57	100.00	KSQ150		제약	N	N	N	N		N	22950	1700	2	8.00	31358649450	1376704	214.52	21500	23550	21450	27600	14900	21250	22778.06	7.49	0	104427	22316	21782	21216	20682	20116	22050	20950	239	6350	500	15720	50	1	47892539	10991	342.54	15.77	12	2.87	67.00	1455.00	26900	20230414	-14.68	15370	20231024	49.32	25250	-9.11	20240103	18960	21.04	20240208	26900	-14.68	20230414	15370	49.32	20231024	2.36	N	298380	500	239 억		3587318	N	N	2168	N	00	N
39	20240223	111014	57	100.00	KSQ150		제약	N	N	N	N		N	22750	1500	2	7.06	28473848350	1250195	194.81	21500	23550	21450	27600	14900	21250	22775.53	7.49	0	90933	22316	21782	21216	20682	20116	22050	20950	239	6350	500	15720	50	1	47892539	10896	339.55	15.64	12	2.61	67.00	1455.00	26900	20230414	-15.43	15370	20231024	48.02	25250	-9.90	20240103	18960	19.99	20240208	26900	-15.43	20230414	15370	48.02	20231024	2.36	N	298380	500	239 억		3587318	N	N	2168	N	00	N
40	20240223	101022	57	100.00	KSQ150		제약	N	N	N	N		N	22950	1700	2	8.00	24694740500	1085065	169.08	21500	23550	21450	27600	14900	21250	22758.77	7.49	0	80553	22316	21782	21216	20682	20116	22050	20950	239	6350	500	15720	50	1	47892539	10991	342.54	15.77	12	2.27	67.00	1455.00	26900	20230414	-14.68	15370	20231024	49.32	25250	-9.11	20240103	18960	21.04	20240208	26900	-14.68	20230414	15370	49.32	20231024	2.36	N	298380	500	239 억		3587318	N	N	2168	N	00	N
41	20240223	091023	57	100.00	KSQ150		제약	N	N	N	N		N	22400	1150	2	5.41	3150419900	143542	22.37	21500	22450	21450	27600	14900	21250	21947.72	7.49	0	-1835	22316	21782	21216	20682	20116	22050	20950	239	6350	500	15720	50	1	47892539	10728	334.33	15.40	12	0.30	67.00	1455.00	26900	20230414	-16.73	15370	20231024	45.74	25250	-11.29	20240103	18960	18.14	20240208	26900	-16.73	20230414	15370	45.74	20231024	2.36	N	298380	500	239 억		3587318	N	N	2168	N	00	N
42	20240222	161011	57	100.00	KSQ150		제약	N	N	N	N		N	21250	700	2	3.41	13500412600	633370	204.73	20800	21750	20650	26700	14400	20550	21315.44	7.45	0	23556	21383	20966	20633	20216	19883	20800	20050	239	6150	500	15200	50	1	47892539	10177	317.16	14.60	12	1.32	67.00	1455.00	26900	20230414	-21.00	15370	20231024	38.26	25250	-15.84	20240103	18960	12.08	20240208	26900	-21.00	20230414	15370	38.26	20231024	2.37	N	298380	500	239 억		3569362	N	N	2168	N	00	N
43	20240222	151021	57	100.00	KSQ150		제약	N	N	N	N		N	21100	550	2	2.68	12923402750	606078	195.91	20800	21750	20650	26700	14400	20550	21323.00	7.45	0	21106	21383	20966	20633	20216	19883	20800	20050	239	6150	500	15200	50	1	47892539	10105	314.93	14.50	12	1.27	67.00	1455.00	26900	20230414	-21.56	15370	20231024	37.28	25250	-16.44	20240103	18960	11.29	20240208	26900	-21.56	20230414	15370	37.28	20231024	2.37	N	298380	500	239 억		3569362	N	N	2927	N	00	N
44	20240222	141017	57	100.00	KSQ150		제약	N	N	N	N		N	21100	550	2	2.68	11028734550	516269	166.88	20800	21750	20650	26700	14400	20550	21362.38	7.45	0	16388	21383	20966	20633	20216	19883	20800	20050	239	6150	500	15200	50	1	47892539	10105	314.93	14.50	12	1.08	67.00	1455.00	26900	20230414	-21.56	15370	20231024	37.28	25250	-16.44	20240103	18960	11.29	20240208	26900	-21.56	20230414	15370	37.28	20231024	2.37	N	298380	500	239 억		3569362	N	N	2927	N	00	N
45	20240222	131002	57	100.00	KSQ150		제약	N	N	N	N		N	21450	900	2	4.38	9433217700	441356	142.67	20800	21750	20650	26700	14400	20550	21373.26	7.45	0	37679	21383	20966	20633	20216	19883	20800	20050	239	6150	500	15200	50	1	47892539	10273	320.15	14.74	12	0.92	67.00	1455.00	26900	20230414	-20.26	15370	20231024	39.56	25250	-15.05	20240103	18960	13.13	20240208	26900	-20.26	20230414	15370	39.56	20231024	2.37	N	298380	500	239 억		3569362	N	N	2927	N	00	N
46	20240222	121014	57	100.00	KSQ150		제약	N	N	N	N		N	21650	1100	2	5.35	8728741900	408592	132.08	20800	21750	20650	26700	14400	20550	21362.98	7.45	0	44594	21383	20966	20633	20216	19883	20800	20050	239	6150	500	15200	50	1	47892539	10369	323.13	14.88	12	0.85	67.00	1455.00	26900	20230414	-19.52	15370	20231024	40.86	25250	-14.26	20240103	18960	14.19	20240208	26900	-19.52	20230414	15370	40.86	20231024	2.37	N	298380	500	239 억		3569362	N	N	2927	N	00	N
47	20240222	111013	57	100.00	KSQ150		제약	N	N	N	N		N	21400	850	2	4.14	7720543550	361802	116.95	20800	21750	20650	26700	14400	20550	21339.14	7.45	0	43922	21383	20966	20633	20216	19883	20800	20050	239	6150	500	15200	50	1	47892539	10249	319.40	14.71	12	0.76	67.00	1455.00	26900	20230414	-20.45	15370	20231024	39.23	25250	-15.25	20240103	18960	12.87	20240208	26900	-20.45	20230414	15370	39.23	20231024	2.37	N	298380	500	239 억		3569362	N	N	2927	N	00	N
48	20240222	101003	57	100.00	KSQ150		제약	N	N	N	N		N	21400	850	2	4.14	4715278700	221917	71.73	20800	21600	20650	26700	14400	20550	21247.94	7.45	0	32238	21383	20966	20633	20216	19883	20800	20050	239	6150	500	15200	50	1	47892539	10249	319.40	14.71	12	0.46	67.00	1455.00	26900	20230414	-20.45	15370	20231024	39.23	25250	-15.25	20240103	18960	12.87	20240208	26900	-20.45	20230414	15370	39.23	20231024	2.37	N	298380	500	239 억		3569362	N	N	2927	N	00	N
49	20240222	091021	57	100.00	KSQ150		제약	N	N	N	N		N	20750	200	2	0.97	294148500	14172	4.58	20800	20850	20650	26700	14400	20550	20755.61	7.45	0	4471	21383	20966	20633	20216	19883	20800	20050	239	6150	500	15200	50	1	47892539	9938	309.70	14.26	12	0.03	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	25250	-17.82	20240103	18960	9.44	20240208	26900	-22.86	20230414	15370	35.00	20231024	2.37	N	298380	500	239 억		3569362	N	N	2927	N	00	N
50	20240221	161008	57	100.00	KSQ150		제약	N	N	N	N		N	20550	-300	5	-1.44	6335711200	307354	94.25	20700	21050	20300	27100	14600	20850	20613.77	7.40	0	2912	21750	21300	20850	20400	19950	21525	20625	239	6250	500	15420	50	1	47892539	9842	306.72	14.12	12	0.64	67.00	1455.00	26900	20230414	-23.61	15370	20231024	33.70	25250	-18.61	20240103	18960	8.39	20240208	26900	-23.61	20230414	15370	33.70	20231024	2.41	N	298380	500	239 억		3546015	N	N	2927	N	00	N
51	20240221	150959	57	100.00	KSQ150		제약	N	N	N	N		N	20550	-300	5	-1.44	6104954100	296118	90.80	20700	21050	20300	27100	14600	20850	20616.63	7.40	0	-568	21750	21300	20850	20400	19950	21525	20625	239	6250	500	15420	50	1	47892539	9842	306.72	14.12	12	0.62	67.00	1455.00	26900	20230414	-23.61	15370	20231024	33.70	25250	-18.61	20240103	18960	8.39	20240208	26900	-23.61	20230414	15370	33.70	20231024	2.41	N	298380	500	239 억		3546015	N	N	4828	N	00	N
52	20240221	141000	57	100.00	KSQ150		제약	N	N	N	N		N	20500	-350	5	-1.68	3684481400	177976	54.57	20700	21050	20500	27100	14600	20850	20702.13	7.40	0	-23082	21750	21300	20850	20400	19950	21525	20625	239	6250	500	15420	50	1	47892539	9818	305.97	14.09	12	0.37	67.00	1455.00	26900	20230414	-23.79	15370	20231024	33.38	25250	-18.81	20240103	18960	8.12	20240208	26900	-23.79	20230414	15370	33.38	20231024	2.41	N	298380	500	239 억		3546015	N	N	4828	N	00	N
53	20240221	130959	57	100.00	KSQ150		제약	N	N	N	N		N	20650	-200	5	-0.96	2900304750	139847	42.88	20700	21050	20550	27100	14600	20850	20739.13	7.40	0	-13189	21750	21300	20850	20400	19950	21525	20625	239	6250	500	15420	50	1	47892539	9890	308.21	14.19	12	0.29	67.00	1455.00	26900	20230414	-23.23	15370	20231024	34.35	25250	-18.22	20240103	18960	8.91	20240208	26900	-23.23	20230414	15370	34.35	20231024	2.41	N	298380	500	239 억		3546015	N	N	4828	N	00	N
54	20240221	121002	57	100.00	KSQ150		제약	N	N	N	N		N	20650	-200	5	-0.96	2515751400	121220	37.17	20700	21050	20550	27100	14600	20850	20753.60	7.40	0	-6791	21750	21300	20850	20400	19950	21525	20625	239	6250	500	15420	50	1	47892539	9890	308.21	14.19	12	0.25	67.00	1455.00	26900	20230414	-23.23	15370	20231024	34.35	25250	-18.22	20240103	18960	8.91	20240208	26900	-23.23	20230414	15370	34.35	20231024	2.41	N	298380	500	239 억		3546015	N	N	4828	N	00	N
55	20240221	111008	57	100.00	KSQ150		제약	N	N	N	N		N	20850	0	3	0.00	2137600500	103014	31.59	20700	21050	20550	27100	14600	20850	20750.58	7.40	0	-1944	21750	21300	20850	20400	19950	21525	20625	239	6250	500	15420	50	1	47892539	9986	311.19	14.33	12	0.22	67.00	1455.00	26900	20230414	-22.49	15370	20231024	35.65	25250	-17.43	20240103	18960	9.97	20240208	26900	-22.49	20230414	15370	35.65	20231024	2.41	N	298380	500	239 억		3546015	N	N	4828	N	00	N
56	20240221	100959	57	100.00	KSQ150		제약	N	N	N	N		N	20900	50	2	0.24	1687013550	81391	24.96	20700	21050	20550	27100	14600	20850	20727.27	7.40	0	-2757	21750	21300	20850	20400	19950	21525	20625	239	6250	500	15420	50	1	47892539	10010	311.94	14.36	12	0.17	67.00	1455.00	26900	20230414	-22.30	15370	20231024	35.98	25250	-17.23	20240103	18960	10.23	20240208	26900	-22.30	20230414	15370	35.98	20231024	2.41	N	298380	500	239 억		3546015	N	N	4828	N	00	N
57	20240221	091000	57	100.00	KSQ150		제약	N	N	N	N		N	20750	-100	5	-0.48	391482400	18927	5.80	20700	20850	20550	27100	14600	20850	20683.81	7.40	0	320	21750	21300	20850	20400	19950	21525	20625	239	6250	500	15420	50	1	47892539	9938	309.70	14.26	12	0.04	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	25250	-17.82	20240103	18960	9.44	20240208	26900	-22.86	20230414	15370	35.00	20231024	2.41	N	298380	500	239 억		3546015	N	N	4828	N	00	N
58	20240220	160954	57	100.00	KSQ150		제약	N	N	N	N		N	20850	300	2	1.46	6808212450	325252	117.38	20600	21300	20400	26700	14400	20550	20932.31	7.36	0	1414	21450	21000	20650	20200	19850	20825	20025	239	6150	500	15200	50	1	47892539	9986	311.19	14.33	12	0.68	67.00	1455.00	26900	20230414	-22.49	15370	20231024	35.65	25250	-17.43	20240103	18960	9.97	20240208	26900	-22.49	20230414	15370	35.65	20231024	2.39	N	298380	500	239 억		3526980	N	N	4828	N	00	N
59	20240220	150954	57	100.00	KSQ150		제약	N	N	N	N		N	20900	350	2	1.70	6598829900	315226	113.77	20600	21300	20400	26700	14400	20550	20933.65	7.36	0	2293	21450	21000	20650	20200	19850	20825	20025	239	6150	500	15200	50	1	47892539	10010	311.94	14.36	12	0.66	67.00	1455.00	26900	20230414	-22.30	15370	20231024	35.98	25250	-17.23	20240103	18960	10.23	20240208	26900	-22.30	20230414	15370	35.98	20231024	2.39	N	298380	500	239 억		3526980	N	N	1678	N	00	N
60	20240220	140950	57	100.00	KSQ150		제약	N	N	N	N		N	20900	350	2	1.70	5878006350	280716	101.31	20600	21300	20400	26700	14400	20550	20939.33	7.36	0	9252	21450	21000	20650	20200	19850	20825	20025	239	6150	500	15200	50	1	47892539	10010	311.94	14.36	12	0.59	67.00	1455.00	26900	20230414	-22.30	15370	20231024	35.98	25250	-17.23	20240103	18960	10.23	20240208	26900	-22.30	20230414	15370	35.98	20231024	2.39	N	298380	500	239 억		3526980	N	N	1678	N	00	N
61	20240220	130955	57	100.00	KSQ150		제약	N	N	N	N		N	20850	300	2	1.46	5289403750	252643	91.18	20600	21300	20400	26700	14400	20550	20936.28	7.36	0	12324	21450	21000	20650	20200	19850	20825	20025	239	6150	500	15200	50	1	47892539	9986	311.19	14.33	12	0.53	67.00	1455.00	26900	20230414	-22.49	15370	20231024	35.65	25250	-17.43	20240103	18960	9.97	20240208	26900	-22.49	20230414	15370	35.65	20231024	2.39	N	298380	500	239 억		3526980	N	N	1678	N	00	N
62	20240220	120946	57	100.00	KSQ150		제약	N	N	N	N		N	20950	400	2	1.95	4869525000	232541	83.92	20600	21300	20400	26700	14400	20550	20940.50	7.36	0	15503	21450	21000	20650	20200	19850	20825	20025	239	6150	500	15200	50	1	47892539	10033	312.69	14.40	12	0.49	67.00	1455.00	26900	20230414	-22.12	15370	20231024	36.30	25250	-17.03	20240103	18960	10.50	20240208	26900	-22.12	20230414	15370	36.30	20231024	2.39	N	298380	500	239 억		3526980	N	N	1678	N	00	N
63	20240220	110949	57	100.00	KSQ150		제약	N	N	N	N		N	20900	350	2	1.70	4351694200	207735	74.97	20600	21300	20400	26700	14400	20550	20948.30	7.36	0	23730	21450	21000	20650	20200	19850	20825	20025	239	6150	500	15200	50	1	47892539	10010	311.94	14.36	12	0.43	67.00	1455.00	26900	20230414	-22.30	15370	20231024	35.98	25250	-17.23	20240103	18960	10.23	20240208	26900	-22.30	20230414	15370	35.98	20231024	2.39	N	298380	500	239 억		3526980	N	N	1678	N	00	N
64	20240220	100941	57	100.00	KSQ150		제약	N	N	N	N		N	21050	500	2	2.43	2614805400	125408	45.26	20600	21150	20400	26700	14400	20550	20850.39	7.36	0	26582	21450	21000	20650	20200	19850	20825	20025	239	6150	500	15200	50	1	47892539	10081	314.18	14.47	12	0.26	67.00	1455.00	26900	20230414	-21.75	15370	20231024	36.96	25250	-16.63	20240103	18960	11.02	20240208	26900	-21.75	20230414	15370	36.96	20231024	2.39	N	298380	500	239 억		3526980	N	N	1678	N	00	N
65	20240220	091000	57	100.00	KSQ150		제약	N	N	N	N		N	20600	50	2	0.24	247981450	12015	4.34	20600	20700	20550	26700	14400	20550	20639.32	7.36	0	379	21450	21000	20650	20200	19850	20825	20025	239	6150	500	15200	50	1	47892539	9866	307.46	14.16	12	0.03	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	25250	-18.42	20240103	18960	8.65	20240208	26900	-23.42	20230414	15370	34.03	20231024	2.39	N	298380	500	239 억		3526980	N	N	1678	N	00	N
66	20240219	160955	57	100.00	KSQ150		제약	N	N	N	N		N	20550	150	2	0.74	5702059150	276201	123.26	20600	21100	20300	26500	14300	20400	20644.73	7.35	0	3626	21100	20750	20450	20100	19800	20600	19950	239	6100	500	15090	50	1	47892539	9842	306.72	14.12	12	0.58	67.00	1455.00	26900	20230414	-23.61	15370	20231024	33.70	25250	-18.61	20240103	18960	8.39	20240208	26900	-23.61	20230414	15370	33.70	20231024	2.37	N	298380	500	239 억		3520090	N	N	1678	N	00	N
67	20240219	150958	57	100.00	KSQ150		제약	N	N	N	N		N	20600	200	2	0.98	5574260950	269985	120.49	20600	21100	20300	26500	14300	20400	20646.60	7.35	0	6168	21100	20750	20450	20100	19800	20600	19950	239	6100	500	15090	50	1	47892539	9866	307.46	14.16	12	0.56	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	25250	-18.42	20240103	18960	8.65	20240208	26900	-23.42	20230414	15370	34.03	20231024	2.37	N	298380	500	239 억		3520090	N	N	8451	N	00	N
68	20240219	140958	57	100.00	KSQ150		제약	N	N	N	N		N	20400	0	3	0.00	4191608150	203311	90.73	20600	20900	20300	26500	14300	20400	20616.79	7.35	0	9213	21100	20750	20450	20100	19800	20600	19950	239	6100	500	15090	50	1	47892539	9770	304.48	14.02	12	0.42	67.00	1455.00	26900	20230414	-24.16	15370	20231024	32.73	25250	-19.21	20240103	18960	7.59	20240208	26900	-24.16	20230414	15370	32.73	20231024	2.37	N	298380	500	239 억		3520090	N	N	8451	N	00	N
69	20240219	130956	57	100.00	KSQ150		제약	N	N	N	N		N	20400	0	3	0.00	3466965000	167707	74.84	20600	20900	20400	26500	14300	20400	20672.83	7.35	0	-152	21100	20750	20450	20100	19800	20600	19950	239	6100	500	15090	50	1	47892539	9770	304.48	14.02	12	0.35	67.00	1455.00	26900	20230414	-24.16	15370	20231024	32.73	25250	-19.21	20240103	18960	7.59	20240208	26900	-24.16	20230414	15370	32.73	20231024	2.37	N	298380	500	239 억		3520090	N	N	8451	N	00	N
70	20240219	120955	57	100.00	KSQ150		제약	N	N	N	N		N	20700	300	2	1.47	2835988400	137010	61.14	20600	20900	20400	26500	14300	20400	20699.25	7.35	0	20491	21100	20750	20450	20100	19800	20600	19950	239	6100	500	15090	50	1	47892539	9914	308.96	14.23	12	0.29	67.00	1455.00	26900	20230414	-23.05	15370	20231024	34.68	25250	-18.02	20240103	18960	9.18	20240208	26900	-23.05	20230414	15370	34.68	20231024	2.37	N	298380	500	239 억		3520090	N	N	8451	N	00	N
71	20240219	110951	57	100.00	KSQ150		제약	N	N	N	N		N	20750	350	2	1.72	2337095100	112916	50.39	20600	20900	20400	26500	14300	20400	20697.78	7.35	0	26169	21100	20750	20450	20100	19800	20600	19950	239	6100	500	15090	50	1	47892539	9938	309.70	14.26	12	0.24	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	25250	-17.82	20240103	18960	9.44	20240208	26900	-22.86	20230414	15370	35.00	20231024	2.37	N	298380	500	239 억		3520090	N	N	8451	N	00	N
72	20240219	100947	57	100.00	KSQ150		제약	N	N	N	N		N	20800	400	2	1.96	1592726850	77017	34.37	20600	20900	20400	26500	14300	20400	20680.38	7.35	0	25158	21100	20750	20450	20100	19800	20600	19950	239	6100	500	15090	50	1	47892539	9962	310.45	14.30	12	0.16	67.00	1455.00	26900	20230414	-22.68	15370	20231024	35.33	25250	-17.62	20240103	18960	9.70	20240208	26900	-22.68	20230414	15370	35.33	20231024	2.37	N	298380	500	239 억		3520090	N	N	8451	N	00	N
73	20240219	090949	57	100.00	KSQ150		제약	N	N	N	N		N	20600	200	2	0.98	168009150	8195	3.66	20600	20650	20400	26500	14300	20400	20502.06	7.35	0	677	21100	20750	20450	20100	19800	20600	19950	239	6100	500	15090	50	1	47892539	9866	307.46	14.16	12	0.02	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	25250	-18.42	20240103	18960	8.65	20240208	26900	-23.42	20230414	15370	34.03	20231024	2.37	N	298380	500	239 억		3520090	N	N	8451	N	00	N
74	20240216	160941	57	100.00	KSQ150		제약	N	N	N	N		N	20400	100	2	0.49	4553664400	223047	100.78	20450	20800	20150	26350	14250	20300	20415.75	7.18	0	23878	21100	20700	20450	20050	19800	20575	19925	239	6050	500	15020	50	1	47892539	9770	304.48	14.02	12	0.47	67.00	1455.00	26900	20230414	-24.16	15370	20231024	32.73	25250	-19.21	20240103	18960	7.59	20240208	26900	-24.16	20230414	15370	32.73	20231024	2.33	N	298380	500	239 억		3439648	N	N	8451	N	00	N
75	20240216	150949	57	100.00	KSQ150		제약	N	N	N	N		N	20400	100	2	0.49	4314245200	211321	95.48	20450	20800	20150	26350	14250	20300	20415.62	7.18	0	21889	21100	20700	20450	20050	19800	20575	19925	239	6050	500	15020	50	1	47892539	9770	304.48	14.02	12	0.44	67.00	1455.00	26900	20230414	-24.16	15370	20231024	32.73	25250	-19.21	20240103	18960	7.59	20240208	26900	-24.16	20230414	15370	32.73	20231024	2.33	N	298380	500	239 억		3439648	N	N	2431	N	00	N
76	20240216	140953	57	100.00	KSQ150		제약	N	N	N	N		N	20550	250	2	1.23	3490067200	171111	77.32	20450	20800	20150	26350	14250	20300	20396.53	7.18	0	14122	21100	20700	20450	20050	19800	20575	19925	239	6050	500	15020	50	1	47892539	9842	306.72	14.12	12	0.36	67.00	1455.00	26900	20230414	-23.61	15370	20231024	33.70	25250	-18.61	20240103	18960	8.39	20240208	26900	-23.61	20230414	15370	33.70	20231024	2.33	N	298380	500	239 억		3439648	N	N	2431	N	00	N
77	20240216	130948	57	100.00	KSQ150		제약	N	N	N	N		N	20200	-100	5	-0.49	2890916250	141771	64.06	20450	20800	20150	26350	14250	20300	20391.48	7.18	0	2800	21100	20700	20450	20050	19800	20575	19925	239	6050	500	15020	50	1	47892539	9674	301.49	13.88	12	0.30	67.00	1455.00	26900	20230414	-24.91	15370	20231024	31.42	25250	-20.00	20240103	18960	6.54	20240208	26900	-24.91	20230414	15370	31.42	20231024	2.33	N	298380	500	239 억		3439648	N	N	2431	N	00	N
78	20240216	120951	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-50	5	-0.25	2316325400	113352	51.22	20450	20800	20150	26350	14250	20300	20434.85	7.18	0	3171	21100	20700	20450	20050	19800	20575	19925	239	6050	500	15020	50	1	47892539	9698	302.24	13.92	12	0.24	67.00	1455.00	26900	20230414	-24.72	15370	20231024	31.75	25250	-19.80	20240103	18960	6.80	20240208	26900	-24.72	20230414	15370	31.75	20231024	2.33	N	298380	500	239 억		3439648	N	N	2431	N	00	N
79	20240216	110956	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-50	5	-0.25	1877671400	91666	41.42	20450	20800	20250	26350	14250	20300	20483.92	7.18	0	3289	21100	20700	20450	20050	19800	20575	19925	239	6050	500	15020	50	1	47892539	9698	302.24	13.92	12	0.19	67.00	1455.00	26900	20230414	-24.72	15370	20231024	31.75	25250	-19.80	20240103	18960	6.80	20240208	26900	-24.72	20230414	15370	31.75	20231024	2.33	N	298380	500	239 억		3439648	N	N	2431	N	00	N
80	20240216	100949	57	100.00	KSQ150		제약	N	N	N	N		N	20400	100	2	0.49	1255586600	61083	27.60	20450	20800	20350	26350	14250	20300	20555.59	7.18	0	6675	21100	20700	20450	20050	19800	20575	19925	239	6050	500	15020	50	1	47892539	9770	304.48	14.02	12	0.13	67.00	1455.00	26900	20230414	-24.16	15370	20231024	32.73	25250	-19.21	20240103	18960	7.59	20240208	26900	-24.16	20230414	15370	32.73	20231024	2.33	N	298380	500	239 억		3439648	N	N	2431	N	00	N
81	20240216	090943	57	100.00	KSQ150		제약	N	N	N	N		N	20700	400	2	1.97	454297250	22132	10.00	20450	20700	20400	26350	14250	20300	20527.13	7.18	0	4556	21100	20700	20450	20050	19800	20575	19925	239	6050	500	15020	50	1	47892539	9914	308.96	14.23	12	0.05	67.00	1455.00	26900	20230414	-23.05	15370	20231024	34.68	25250	-18.02	20240103	18960	9.18	20240208	26900	-23.05	20230414	15370	34.68	20231024	2.33	N	298380	500	239 억		3439648	N	N	2431	N	00	N
82	20240215	160941	57	100.00	KSQ150		제약	N	N	N	N		N	20300	-150	5	-0.73	4517272900	220032	77.02	20550	20850	20200	26550	14350	20450	20530.42	7.22	0	-31318	20970	20710	20340	20080	19710	20840	20210	239	6100	500	15130	50	1	47892539	9722	302.99	13.95	12	0.46	67.00	1455.00	26900	20230414	-24.54	15370	20231024	32.08	25250	-19.60	20240103	18960	7.07	20240208	26900	-24.54	20230414	15370	32.08	20231024	2.31	N	298380	500	239 억		3458586	N	N	2431	N	00	N
83	20240215	150947	57	100.00	KSQ150		제약	N	N	N	N		N	20350	-100	5	-0.49	4243687500	206577	72.31	20550	20850	20200	26550	14350	20450	20542.90	7.22	0	-30943	20970	20710	20340	20080	19710	20840	20210	239	6100	500	15130	50	1	47892539	9746	303.73	13.99	12	0.43	67.00	1455.00	26900	20230414	-24.35	15370	20231024	32.40	25250	-19.41	20240103	18960	7.33	20240208	26900	-24.35	20230414	15370	32.40	20231024	2.31	N	298380	500	239 억		3458586	N	N	2934	N	00	N
84	20240215	140940	57	100.00	KSQ150		제약	N	N	N	N		N	20400	-50	5	-0.24	3765511600	183141	64.11	20550	20850	20200	26550	14350	20450	20560.74	7.22	0	-22621	20970	20710	20340	20080	19710	20840	20210	239	6100	500	15130	50	1	47892539	9770	304.48	14.02	12	0.38	67.00	1455.00	26900	20230414	-24.16	15370	20231024	32.73	25250	-19.21	20240103	18960	7.59	20240208	26900	-24.16	20230414	15370	32.73	20231024	2.31	N	298380	500	239 억		3458586	N	N	2934	N	00	N
85	20240215	130915	57	100.00	KSQ150		제약	N	N	N	N		N	20500	50	2	0.24	3333566800	162040	56.72	20550	20850	20200	26550	14350	20450	20572.51	7.22	0	-21428	20970	20710	20340	20080	19710	20840	20210	239	6100	500	15130	50	1	47892539	9818	305.97	14.09	12	0.34	67.00	1455.00	26900	20230414	-23.79	15370	20231024	33.38	25250	-18.81	20240103	18960	8.12	20240208	26900	-23.79	20230414	15370	33.38	20231024	2.31	N	298380	500	239 억		3458586	N	N	2934	N	00	N
86	20240215	120940	57	100.00	KSQ150		제약	N	N	N	N		N	20600	150	2	0.73	2918743800	141865	49.66	20550	20850	20200	26550	14350	20450	20574.12	7.22	0	-15650	20970	20710	20340	20080	19710	20840	20210	239	6100	500	15130	50	1	47892539	9866	307.46	14.16	12	0.30	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	25250	-18.42	20240103	18960	8.65	20240208	26900	-23.42	20230414	15370	34.03	20231024	2.31	N	298380	500	239 억		3458586	N	N	2934	N	00	N
87	20240215	110933	57	100.00	KSQ150		제약	N	N	N	N		N	20600	150	2	0.73	2553971650	124226	43.49	20550	20850	20200	26550	14350	20450	20559.10	7.22	0	-18249	20970	20710	20340	20080	19710	20840	20210	239	6100	500	15130	50	1	47892539	9866	307.46	14.16	12	0.26	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	25250	-18.42	20240103	18960	8.65	20240208	26900	-23.42	20230414	15370	34.03	20231024	2.31	N	298380	500	239 억		3458586	N	N	2934	N	00	N
88	20240215	100933	57	100.00	KSQ150		제약	N	N	N	N		N	20750	300	2	1.47	1921351750	93465	32.72	20550	20850	20200	26550	14350	20450	20556.94	7.22	0	-7043	20970	20710	20340	20080	19710	20840	20210	239	6100	500	15130	50	1	47892539	9938	309.70	14.26	12	0.20	67.00	1455.00	26900	20230414	-22.86	15370	20231024	35.00	25250	-17.82	20240103	18960	9.44	20240208	26900	-22.86	20230414	15370	35.00	20231024	2.31	N	298380	500	239 억		3458586	N	N	2934	N	00	N
89	20240215	090936	57	100.00	KSQ150		제약	N	N	N	N		N	20250	-200	5	-0.98	385733150	18933	6.63	20550	20600	20250	26550	14350	20450	20373.48	7.22	0	-8707	20970	20710	20340	20080	19710	20840	20210	239	6100	500	15130	50	1	47892539	9698	302.24	13.92	12	0.04	67.00	1455.00	26900	20230414	-24.72	15370	20231024	31.75	25250	-19.80	20240103	18960	6.80	20240208	26900	-24.72	20230414	15370	31.75	20231024	2.31	N	298380	500	239 억		3458586	N	N	2934	N	00	N
90	20240214	160930	57	100.00	KSQ150		제약	N	N	N	N		N	20450	-150	5	-0.73	5768565240	284279	47.42	19990	20600	19970	26750	14450	20600	20291.29	7.34	0	-77841	21686	21142	20306	19762	18926	21415	20035	239	6150	500	15240	50	1	47892539	9794	305.22	14.05	12	0.59	67.00	1455.00	26900	20230414	-23.98	15370	20231024	33.05	25250	-19.01	20240103	18960	7.86	20240208	26900	-23.98	20230414	15370	33.05	20231024	2.29	N	298380	500	239 억		3513102	N	N	2934	N	00	N
91	20240214	150932	57	100.00	KSQ150		제약	N	N	N	N		N	20450	-150	5	-0.73	5524712340	272346	45.43	19990	20600	19970	26750	14450	20600	20285.63	7.34	0	-73155	21686	21142	20306	19762	18926	21415	20035	239	6150	500	15240	50	1	47892539	9794	305.22	14.05	12	0.57	67.00	1455.00	26900	20230414	-23.98	15370	20231024	33.05	25250	-19.01	20240103	18960	7.86	20240208	26900	-23.98	20230414	15370	33.05	20231024	2.29	N	298380	500	239 억		3513102	N	N	5645	N	00	N
92	20240214	140928	57	100.00	KSQ150		제약	N	N	N	N		N	20550	-50	5	-0.24	4284224440	211745	35.32	19990	20600	19970	26750	14450	20600	20232.94	7.34	0	-50077	21686	21142	20306	19762	18926	21415	20035	239	6150	500	15240	50	1	47892539	9842	306.72	14.12	12	0.44	67.00	1455.00	26900	20230414	-23.61	15370	20231024	33.70	25250	-18.61	20240103	18960	8.39	20240208	26900	-23.61	20230414	15370	33.70	20231024	2.29	N	298380	500	239 억		3513102	N	N	5645	N	00	N
93	20240214	130931	57	100.00	KSQ150		제약	N	N	N	N		N	20400	-200	5	-0.97	3584167390	177629	29.63	19990	20500	19970	26750	14450	20600	20177.82	7.34	0	-43279	21686	21142	20306	19762	18926	21415	20035	239	6150	500	15240	50	1	47892539	9770	304.48	14.02	12	0.37	67.00	1455.00	26900	20230414	-24.16	15370	20231024	32.73	25250	-19.21	20240103	18960	7.59	20240208	26900	-24.16	20230414	15370	32.73	20231024	2.29	N	298380	500	239 억		3513102	N	N	5645	N	00	N
94	20240214	120922	57	100.00	KSQ150		제약	N	N	N	N		N	20300	-300	5	-1.46	3095418090	153612	25.62	19990	20500	19970	26750	14450	20600	20150.88	7.34	0	-46708	21686	21142	20306	19762	18926	21415	20035	239	6150	500	15240	50	1	47892539	9722	302.99	13.95	12	0.32	67.00	1455.00	26900	20230414	-24.54	15370	20231024	32.08	25250	-19.60	20240103	18960	7.07	20240208	26900	-24.54	20230414	15370	32.08	20231024	2.29	N	298380	500	239 억		3513102	N	N	5645	N	00	N
95	20240214	110929	57	100.00	KSQ150		제약	N	N	N	N		N	20200	-400	5	-1.94	2642919990	131277	21.90	19990	20500	19970	26750	14450	20600	20132.38	7.34	0	-40984	21686	21142	20306	19762	18926	21415	20035	239	6150	500	15240	50	1	47892539	9674	301.49	13.88	12	0.27	67.00	1455.00	26900	20230414	-24.91	15370	20231024	31.42	25250	-20.00	20240103	18960	6.54	20240208	26900	-24.91	20230414	15370	31.42	20231024	2.29	N	298380	500	239 억		3513102	N	N	5645	N	00	N
96	20240214	090921	57	100.00	KSQ150		제약	N	N	N	N		N	20300	-300	5	-1.46	599790510	29697	4.95	19990	20500	19980	26750	14450	20600	20196.95	7.34	0	-1711	21686	21142	20306	19762	18926	21415	20035	239	6150	500	15240	50	1	47892539	9722	302.99	13.95	12	0.06	67.00	1455.00	26900	20230414	-24.54	15370	20231024	32.08	25250	-19.60	20240103	18960	7.07	20240208	26900	-24.54	20230414	15370	32.08	20231024	2.29	N	298380	500	239 억		3513102	N	N	5645	N	00	N
97	20240213	160918	57	100.00	KSQ150		제약	N	N	N	N		N	20600	700	2	3.52	12051334790	596882	52.06	19900	20850	19470	25850	13930	19900	20190.42	7.29	0	-2963	21193	20546	19753	19106	18313	20150	18710	239	5950	500	14720	50	1	47892539	9866	307.46	14.16	12	1.25	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	25250	-18.42	20240103	18960	8.65	20240208	26900	-23.42	20230414	15370	34.03	20231024	2.24	N	298380	500	239 억		3492588	N	N	5645	N	00	N
98	20240213	150917	57	100.00	KSQ150		제약	N	N	N	N		N	20600	700	2	3.52	11508854090	570427	49.75	19900	20850	19470	25850	13930	19900	20176.03	7.29	0	-8546	21193	20546	19753	19106	18313	20150	18710	239	5950	500	14720	50	1	47892539	9866	307.46	14.16	12	1.19	67.00	1455.00	26900	20230414	-23.42	15370	20231024	34.03	25250	-18.42	20240103	18960	8.65	20240208	26900	-23.42	20230414	15370	34.03	20231024	2.24	N	298380	500	239 억		3492588	N	N	1336	N	00	N
99	20240213	140926	57	100.00	KSQ150		제약	N	N	N	N		N	20700	800	2	4.02	8911340040	444837	38.80	19900	20850	19470	25850	13930	19900	20032.93	7.29	0	-1089	21193	20546	19753	19106	18313	20150	18710	239	5950	500	14720	50	1	47892539	9914	308.96	14.23	12	0.93	67.00	1455.00	26900	20230414	-23.05	15370	20231024	34.68	25250	-18.02	20240103	18960	9.18	20240208	26900	-23.05	20230414	15370	34.68	20231024	2.24	N	298380	500	239 억		3492588	N	N	1336	N	00	N
100	20240213	130914	57	100.00	KSQ150		제약	N	N	N	N		N	19780	-120	5	-0.60	5051572460	256499	22.37	19900	19990	19470	25850	13930	19900	19694.04	7.29	0	-3300	21193	20546	19753	19106	18313	20150	18710	239	5950	500	14720	10	1	47892539	9473	295.22	13.59	12	0.54	67.00	1455.00	26900	20230414	-26.47	15370	20231024	28.69	25250	-21.66	20240103	18960	4.32	20240208	26900	-26.47	20230414	15370	28.69	20231024	2.24	N	298380	500	239 억		3492588	N	N	1336	N	00	N
101	20240213	120924	57	100.00	KSQ150		제약	N	N	N	N		N	19800	-100	5	-0.50	4533588980	230281	20.08	19900	19990	19470	25850	13930	19900	19686.88	7.29	0	-10881	21193	20546	19753	19106	18313	20150	18710	239	5950	500	14720	10	1	47892539	9483	295.52	13.61	12	0.48	67.00	1455.00	26900	20230414	-26.39	15370	20231024	28.82	25250	-21.58	20240103	18960	4.43	20240208	26900	-26.39	20230414	15370	28.82	20231024	2.24	N	298380	500	239 억		3492588	N	N	1336	N	00	N
102	20240213	110947	57	100.00	KSQ150		제약	N	N	N	N		N	19630	-270	5	-1.36	3719639320	189014	16.49	19900	19990	19470	25850	13930	19900	19678.77	7.29	0	-23947	21193	20546	19753	19106	18313	20150	18710	239	5950	500	14720	10	1	47892539	9401	292.99	13.49	12	0.39	67.00	1455.00	26900	20230414	-27.03	15370	20231024	27.72	25250	-22.26	20240103	18960	3.53	20240208	26900	-27.03	20230414	15370	27.72	20231024	2.24	N	298380	500	239 억		3492588	N	N	1336	N	00	N
103	20240213	100806	57	100.00	KSQ150		제약	N	N	N	N		N	19770	-130	5	-0.65	2762496000	140306	12.24	19900	19990	19470	25850	13930	19900	19688.55	7.29	0	-15649	21193	20546	19753	19106	18313	20150	18710	239	5950	500	14720	10	1	47892539	9468	295.07	13.59	12	0.29	67.00	1455.00	26900	20230414	-26.51	15370	20231024	28.63	25250	-21.70	20240103	18960	4.27	20240208	26900	-26.51	20230414	15370	28.63	20231024	2.24	N	298380	500	239 억		3492588	N	N	1336	N	00	N