KissMeData/237690/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	160951	57	100.00	KSQ150		제약	N	N	N	N		N	63600	-800	5	-1.24	2993415900	46923	83.91	64000	64600	63500	83700	45100	64400	63794.60	3.21	0	-8480	65666	65032	63966	63332	62266	65350	63650	94	19300	500	48940	100	1	18808775	11962	66.46	3.54	12	0.25	957.00	17951.00	93100	20230508	-31.69	59900	20240119	6.18	72100	-11.79	20240103	59900	6.18	20240119	93100	-31.69	20230508	59900	6.18	20240119	1.83	N	237690	500	94 억		603118	N	N	1279	N	00	N
3	20240229	150955	57	100.00	KSQ150		제약	N	N	N	N		N	63600	-800	5	-1.24	2530600900	39647	70.90	64000	64600	63500	83700	45100	64400	63828.16	3.21	0	-8093	65666	65032	63966	63332	62266	65350	63650	94	19300	500	48940	100	1	18808775	11962	66.46	3.54	12	0.21	957.00	17951.00	93100	20230508	-31.69	59900	20240119	6.18	72100	-11.79	20240103	59900	6.18	20240119	93100	-31.69	20230508	59900	6.18	20240119	1.83	N	237690	500	94 억		603118	N	N	829	N	00	N
4	20240229	140956	57	100.00	KSQ150		제약	N	N	N	N		N	63900	-500	5	-0.78	2040021900	31940	57.11	64000	64600	63500	83700	45100	64400	63870.28	3.21	0	-6655	65666	65032	63966	63332	62266	65350	63650	94	19300	500	48940	100	1	18808775	12019	66.77	3.56	12	0.17	957.00	17951.00	93100	20230508	-31.36	59900	20240119	6.68	72100	-11.37	20240103	59900	6.68	20240119	93100	-31.36	20230508	59900	6.68	20240119	1.83	N	237690	500	94 억		603118	N	N	829	N	00	N
5	20240229	130953	57	100.00	KSQ150		제약	N	N	N	N		N	63800	-600	5	-0.93	1764119800	27617	49.38	64000	64600	63500	83700	45100	64400	63877.85	3.21	0	-5843	65666	65032	63966	63332	62266	65350	63650	94	19300	500	48940	100	1	18808775	12000	66.67	3.55	12	0.15	957.00	17951.00	93100	20230508	-31.47	59900	20240119	6.51	72100	-11.51	20240103	59900	6.51	20240119	93100	-31.47	20230508	59900	6.51	20240119	1.83	N	237690	500	94 억		603118	N	N	829	N	00	N
6	20240229	120953	57	100.00	KSQ150		제약	N	N	N	N		N	63800	-600	5	-0.93	1543252500	24157	43.20	64000	64600	63500	83700	45100	64400	63884.06	3.21	0	-4557	65666	65032	63966	63332	62266	65350	63650	94	19300	500	48940	100	1	18808775	12000	66.67	3.55	12	0.13	957.00	17951.00	93100	20230508	-31.47	59900	20240119	6.51	72100	-11.51	20240103	59900	6.51	20240119	93100	-31.47	20230508	59900	6.51	20240119	1.83	N	237690	500	94 억		603118	N	N	829	N	00	N
7	20240229	110955	57	100.00	KSQ150		제약	N	N	N	N		N	63800	-600	5	-0.93	1280215200	20039	35.83	64000	64600	63500	83700	45100	64400	63885.93	3.21	0	-4003	65666	65032	63966	63332	62266	65350	63650	94	19300	500	48940	100	1	18808775	12000	66.67	3.55	12	0.11	957.00	17951.00	93100	20230508	-31.47	59900	20240119	6.51	72100	-11.51	20240103	59900	6.51	20240119	93100	-31.47	20230508	59900	6.51	20240119	1.83	N	237690	500	94 억		603118	N	N	829	N	00	N
8	20240229	100957	57	100.00	KSQ150		제약	N	N	N	N		N	64000	-400	5	-0.62	1007801500	15770	28.20	64000	64600	63500	83700	45100	64400	63905.93	3.21	0	-3000	65666	65032	63966	63332	62266	65350	63650	94	19300	500	48940	100	1	18808775	12038	66.88	3.57	12	0.08	957.00	17951.00	93100	20230508	-31.26	59900	20240119	6.84	72100	-11.23	20240103	59900	6.84	20240119	93100	-31.26	20230508	59900	6.84	20240119	1.83	N	237690	500	94 억		603118	N	N	829	N	00	N
9	20240229	090954	57	100.00	KSQ150		제약	N	N	N	N		N	64200	-200	5	-0.31	304218700	4744	8.48	64000	64600	63800	83700	45100	64400	64126.47	3.21	0	-1542	65666	65032	63966	63332	62266	65350	63650	94	19300	500	48940	100	1	18808775	12075	67.08	3.58	12	0.03	957.00	17951.00	93100	20230508	-31.04	59900	20240119	7.18	72100	-10.96	20240103	59900	7.18	20240119	93100	-31.04	20230508	59900	7.18	20240119	1.83	N	237690	500	94 억		603118	N	N	829	N	00	N
10	20240228	160858	57	100.00	KSQ150		제약	N	N	N	N		N	64400	600	2	0.94	3557888000	55686	63.82	63800	64600	62900	82900	44700	63800	63891.74	3.25	0	-10851	66933	65366	64533	62966	62133	64950	62550	94	19100	500	48480	100	1	18808775	12113	67.29	3.59	12	0.30	957.00	17951.00	93100	20230508	-30.83	59900	20240119	7.51	72100	-10.68	20240103	59900	7.51	20240119	93100	-30.83	20230508	59900	7.51	20240119	1.92	N	237690	500	94 억		610717	N	N	828	N	00	N
11	20240228	150858	57	100.00	KSQ150		제약	N	N	N	N		N	64200	400	2	0.63	3334377000	52211	59.84	63800	64600	62900	82900	44700	63800	63863.50	3.25	0	-10226	66933	65366	64533	62966	62133	64950	62550	94	19100	500	48480	100	1	18808775	12075	67.08	3.58	12	0.28	957.00	17951.00	93100	20230508	-31.04	59900	20240119	7.18	72100	-10.96	20240103	59900	7.18	20240119	93100	-31.04	20230508	59900	7.18	20240119	1.92	N	237690	500	94 억		610717	N	N	1987	N	00	N
12	20240228	140953	57	100.00	KSQ150		제약	N	N	N	N		N	64100	300	2	0.47	2864267500	44884	51.44	63800	64600	62900	82900	44700	63800	63814.89	3.25	0	-8685	66933	65366	64533	62966	62133	64950	62550	94	19100	500	48480	100	1	18808775	12056	66.98	3.57	12	0.24	957.00	17951.00	93100	20230508	-31.15	59900	20240119	7.01	72100	-11.10	20240103	59900	7.01	20240119	93100	-31.15	20230508	59900	7.01	20240119	1.92	N	237690	500	94 억		610717	N	N	1987	N	00	N
13	20240228	130952	57	100.00	KSQ150		제약	N	N	N	N		N	63800	0	3	0.00	2413884600	37865	43.40	63800	64600	62900	82900	44700	63800	63749.76	3.25	0	-7136	66933	65366	64533	62966	62133	64950	62550	94	19100	500	48480	100	1	18808775	12000	66.67	3.55	12	0.20	957.00	17951.00	93100	20230508	-31.47	59900	20240119	6.51	72100	-11.51	20240103	59900	6.51	20240119	93100	-31.47	20230508	59900	6.51	20240119	1.92	N	237690	500	94 억		610717	N	N	1987	N	00	N
14	20240228	120956	57	100.00	KSQ150		제약	N	N	N	N		N	64200	400	2	0.63	2197683300	34488	39.53	63800	64600	62900	82900	44700	63800	63723.13	3.25	0	-6027	66933	65366	64533	62966	62133	64950	62550	94	19100	500	48480	100	1	18808775	12075	67.08	3.58	12	0.18	957.00	17951.00	93100	20230508	-31.04	59900	20240119	7.18	72100	-10.96	20240103	59900	7.18	20240119	93100	-31.04	20230508	59900	7.18	20240119	1.92	N	237690	500	94 억		610717	N	N	1987	N	00	N
15	20240228	110913	57	100.00	KSQ150		제약	N	N	N	N		N	64300	500	2	0.78	1901966600	29895	34.26	63800	64600	62900	82900	44700	63800	63621.56	3.25	0	-4090	66933	65366	64533	62966	62133	64950	62550	94	19100	500	48480	100	1	18808775	12094	67.19	3.58	12	0.16	957.00	17951.00	93100	20230508	-30.93	59900	20240119	7.35	72100	-10.82	20240103	59900	7.35	20240119	93100	-30.93	20230508	59900	7.35	20240119	1.92	N	237690	500	94 억		610717	N	N	1987	N	00	N
16	20240228	100954	57	100.00	KSQ150		제약	N	N	N	N		N	63700	-100	5	-0.16	1309089200	20634	23.65	63800	64100	62900	82900	44700	63800	63443.31	3.25	0	-4174	66933	65366	64533	62966	62133	64950	62550	94	19100	500	48480	100	1	18808775	11981	66.56	3.55	12	0.11	957.00	17951.00	93100	20230508	-31.58	59900	20240119	6.34	72100	-11.65	20240103	59900	6.34	20240119	93100	-31.58	20230508	59900	6.34	20240119	1.92	N	237690	500	94 억		610717	N	N	1987	N	00	N
17	20240228	090956	57	100.00	KSQ150		제약	N	N	N	N		N	63600	-200	5	-0.31	199044300	3133	3.59	63800	63800	63300	82900	44700	63800	63531.54	3.25	0	-328	66933	65366	64533	62966	62133	64950	62550	94	19100	500	48480	100	1	18808775	11962	66.46	3.54	12	0.02	957.00	17951.00	93100	20230508	-31.69	59900	20240119	6.18	72100	-11.79	20240103	59900	6.18	20240119	93100	-31.69	20230508	59900	6.18	20240119	1.92	N	237690	500	94 억		610717	N	N	1987	N	00	N
18	20240227	160953	57	100.00	KSQ150		제약	N	N	N	N		N	63800	-2300	5	-3.48	5628874200	87181	91.34	66100	66100	63700	85900	46300	66100	64567.23	3.19	0	3718	67700	66900	66100	65300	64500	66500	64900	94	19800	500	50230	100	1	18808775	12000	66.67	3.55	12	0.46	957.00	17951.00	93100	20230508	-31.47	59900	20240119	6.51	72100	-11.51	20240103	59900	6.51	20240119	93100	-31.47	20230508	59900	6.51	20240119	1.91	N	237690	500	94 억		600037	N	N	1987	N	00	N
19	20240227	150953	57	100.00	KSQ150		제약	N	N	N	N		N	63800	-2300	5	-3.48	5417779600	83872	87.87	66100	66100	63700	85900	46300	66100	64595.72	3.19	0	3656	67700	66900	66100	65300	64500	66500	64900	94	19800	500	50230	100	1	18808775	12000	66.67	3.55	12	0.45	957.00	17951.00	93100	20230508	-31.47	59900	20240119	6.51	72100	-11.51	20240103	59900	6.51	20240119	93100	-31.47	20230508	59900	6.51	20240119	1.91	N	237690	500	94 억		600037	N	N	1378	N	00	N
20	20240227	140950	57	100.00	KSQ150		제약	N	N	N	N		N	64100	-2000	5	-3.03	5027660600	77766	81.48	66100	66100	63700	85900	46300	66100	64651.05	3.19	0	4904	67700	66900	66100	65300	64500	66500	64900	94	19800	500	50230	100	1	18808775	12056	66.98	3.57	12	0.41	957.00	17951.00	93100	20230508	-31.15	59900	20240119	7.01	72100	-11.10	20240103	59900	7.01	20240119	93100	-31.15	20230508	59900	7.01	20240119	1.91	N	237690	500	94 억		600037	N	N	1378	N	00	N
21	20240227	130912	57	100.00	KSQ150		제약	N	N	N	N		N	64300	-1800	5	-2.72	4653974900	71938	75.37	66100	66100	63700	85900	46300	66100	64694.15	3.19	0	7207	67700	66900	66100	65300	64500	66500	64900	94	19800	500	50230	100	1	18808775	12094	67.19	3.58	12	0.38	957.00	17951.00	93100	20230508	-30.93	59900	20240119	7.35	72100	-10.82	20240103	59900	7.35	20240119	93100	-30.93	20230508	59900	7.35	20240119	1.91	N	237690	500	94 억		600037	N	N	1378	N	00	N
22	20240227	120954	57	100.00	KSQ150		제약	N	N	N	N		N	64100	-2000	5	-3.03	4447842900	68725	72.00	66100	66100	63700	85900	46300	66100	64719.33	3.19	0	8054	67700	66900	66100	65300	64500	66500	64900	94	19800	500	50230	100	1	18808775	12056	66.98	3.57	12	0.37	957.00	17951.00	93100	20230508	-31.15	59900	20240119	7.01	72100	-11.10	20240103	59900	7.01	20240119	93100	-31.15	20230508	59900	7.01	20240119	1.91	N	237690	500	94 억		600037	N	N	1378	N	00	N
23	20240227	110953	57	100.00	KSQ150		제약	N	N	N	N		N	64600	-1500	5	-2.27	3446714400	53112	55.65	66100	66100	63900	85900	46300	66100	64895.10	3.19	0	6594	67700	66900	66100	65300	64500	66500	64900	94	19800	500	50230	100	1	18808775	12150	67.50	3.60	12	0.28	957.00	17951.00	93100	20230508	-30.61	59900	20240119	7.85	72100	-10.40	20240103	59900	7.85	20240119	93100	-30.61	20230508	59900	7.85	20240119	1.91	N	237690	500	94 억		600037	N	N	1378	N	00	N
24	20240227	100948	57	100.00	KSQ150		제약	N	N	N	N		N	65300	-800	5	-1.21	2543790600	39146	41.01	66100	66100	63900	85900	46300	66100	64981.99	3.19	0	1480	67700	66900	66100	65300	64500	66500	64900	94	19800	500	50230	100	1	18808775	12282	68.23	3.64	12	0.21	957.00	17951.00	93100	20230508	-29.86	59900	20240119	9.02	72100	-9.43	20240103	59900	9.02	20240119	93100	-29.86	20230508	59900	9.02	20240119	1.91	N	237690	500	94 억		600037	N	N	1378	N	00	N
25	20240227	090953	57	100.00	KSQ150		제약	N	N	N	N		N	64700	-1400	5	-2.12	883586400	13478	14.12	66100	66100	64700	85900	46300	66100	65557.48	3.19	0	-252	67700	66900	66100	65300	64500	66500	64900	94	19800	500	50230	100	1	18808775	12169	67.61	3.60	12	0.07	957.00	17951.00	93100	20230508	-30.50	59900	20240119	8.01	72100	-10.26	20240103	59900	8.01	20240119	93100	-30.50	20230508	59900	8.01	20240119	1.91	N	237690	500	94 억		600037	N	N	1378	N	00	N
26	20240226	160948	57	100.00	KSQ150		제약	N	N	N	N		N	66100	-200	5	-0.30	6278180300	94941	32.36	66400	66900	65300	86100	46500	66300	66127.08	3.15	0	-2007	70900	68600	65200	62900	59500	69750	64050	94	19800	500	50380	100	1	18808775	12433	69.07	3.68	12	0.50	957.00	17951.00	93100	20230508	-29.00	59900	20240119	10.35	72100	-8.32	20240103	59900	10.35	20240119	93100	-29.00	20230508	59900	10.35	20240119	1.88	N	237690	500	94 억		592318	N	N	1378	N	00	N
27	20240226	150943	57	100.00	KSQ150		제약	N	N	N	N		N	66100	-200	5	-0.30	5991033500	90605	30.88	66400	66900	65300	86100	46500	66300	66122.43	3.15	0	-853	70900	68600	65200	62900	59500	69750	64050	94	19800	500	50380	100	1	18808775	12433	69.07	3.68	12	0.48	957.00	17951.00	93100	20230508	-29.00	59900	20240119	10.35	72100	-8.32	20240103	59900	10.35	20240119	93100	-29.00	20230508	59900	10.35	20240119	1.88	N	237690	500	94 억		592318	N	N	2429	N	00	N
28	20240226	140947	57	100.00	KSQ150		제약	N	N	N	N		N	66200	-100	5	-0.15	4640817300	70115	23.90	66400	66900	65300	86100	46500	66300	66188.56	3.15	0	-1787	70900	68600	65200	62900	59500	69750	64050	94	19800	500	50380	100	1	18808775	12451	69.17	3.69	12	0.37	957.00	17951.00	93100	20230508	-28.89	59900	20240119	10.52	72100	-8.18	20240103	59900	10.52	20240119	93100	-28.89	20230508	59900	10.52	20240119	1.88	N	237690	500	94 억		592318	N	N	2429	N	00	N
29	20240226	130940	57	100.00	KSQ150		제약	N	N	N	N		N	66200	-100	5	-0.15	4096348300	61894	21.09	66400	66900	65300	86100	46500	66300	66183.17	3.15	0	-1085	70900	68600	65200	62900	59500	69750	64050	94	19800	500	50380	100	1	18808775	12451	69.17	3.69	12	0.33	957.00	17951.00	93100	20230508	-28.89	59900	20240119	10.52	72100	-8.18	20240103	59900	10.52	20240119	93100	-28.89	20230508	59900	10.52	20240119	1.88	N	237690	500	94 억		592318	N	N	2429	N	00	N
30	20240226	120940	57	100.00	KSQ150		제약	N	N	N	N		N	65900	-400	5	-0.60	3758561100	56785	19.35	66400	66900	65300	86100	46500	66300	66189.21	3.15	0	180	70900	68600	65200	62900	59500	69750	64050	94	19800	500	50380	100	1	18808775	12395	68.86	3.67	12	0.30	957.00	17951.00	93100	20230508	-29.22	59900	20240119	10.02	72100	-8.60	20240103	59900	10.02	20240119	93100	-29.22	20230508	59900	10.02	20240119	1.88	N	237690	500	94 억		592318	N	N	2429	N	00	N
31	20240226	110939	57	100.00	KSQ150		제약	N	N	N	N		N	65600	-700	5	-1.06	3437754600	51913	17.69	66400	66900	65300	86100	46500	66300	66221.37	3.15	0	1399	70900	68600	65200	62900	59500	69750	64050	94	19800	500	50380	100	1	18808775	12339	68.55	3.65	12	0.28	957.00	17951.00	93100	20230508	-29.54	59900	20240119	9.52	72100	-9.02	20240103	59900	9.52	20240119	93100	-29.54	20230508	59900	9.52	20240119	1.88	N	237690	500	94 억		592318	N	N	2429	N	00	N
32	20240226	100936	57	100.00	KSQ150		제약	N	N	N	N		N	66300	0	3	0.00	2427283200	36629	12.48	66400	66900	65300	86100	46500	66300	66266.65	3.15	0	796	70900	68600	65200	62900	59500	69750	64050	94	19800	500	50380	100	1	18808775	12470	69.28	3.69	12	0.19	957.00	17951.00	93100	20230508	-28.79	59900	20240119	10.68	72100	-8.04	20240103	59900	10.68	20240119	93100	-28.79	20230508	59900	10.68	20240119	1.88	N	237690	500	94 억		592318	N	N	2429	N	00	N
33	20240226	090935	57	100.00	KSQ150		제약	N	N	N	N		N	66200	-100	5	-0.15	725269200	10950	3.73	66400	66600	65900	86100	46500	66300	66234.27	3.15	0	-891	70900	68600	65200	62900	59500	69750	64050	94	19800	500	50380	100	1	18808775	12451	69.17	3.69	12	0.06	957.00	17951.00	93100	20230508	-28.89	59900	20240119	10.52	72100	-8.18	20240103	59900	10.52	20240119	93100	-28.89	20230508	59900	10.52	20240119	1.88	N	237690	500	94 억		592318	N	N	2429	N	00	N
34	20240223	160936	57	100.00	KSQ150		제약	N	N	N	N		N	66300	4600	2	7.46	19142717500	292255	476.89	61800	67500	61800	80200	43200	61700	65499.56	2.88	0	56986	63700	62700	62200	61200	60700	62450	60950	94	18500	500	46890	100	1	18808775	12470	69.28	3.69	12	1.55	957.00	17951.00	93100	20230508	-28.79	59900	20240119	10.68	72100	-8.04	20240103	59900	10.68	20240119	93100	-28.79	20230508	59900	10.68	20240119	1.90	N	237690	500	94 억		540811	N	N	2429	N	00	N
35	20240223	150929	57	100.00	KSQ150		제약	N	N	N	N		N	66000	4300	2	6.97	18757863000	286440	467.41	61800	67500	61800	80200	43200	61700	65486.19	2.88	0	57385	63700	62700	62200	61200	60700	62450	60950	94	18500	500	46890	100	1	18808775	12414	68.97	3.68	12	1.52	957.00	17951.00	93100	20230508	-29.11	59900	20240119	10.18	72100	-8.46	20240103	59900	10.18	20240119	93100	-29.11	20230508	59900	10.18	20240119	1.90	N	237690	500	94 억		540811	N	N	751	N	00	N
36	20240223	140931	57	100.00	KSQ150		제약	N	N	N	N		N	66000	4300	2	6.97	17412259000	266134	434.27	61800	67500	61800	80200	43200	61700	65426.66	2.88	0	61127	63700	62700	62200	61200	60700	62450	60950	94	18500	500	46890	100	1	18808775	12414	68.97	3.68	12	1.41	957.00	17951.00	93100	20230508	-29.11	59900	20240119	10.18	72100	-8.46	20240103	59900	10.18	20240119	93100	-29.11	20230508	59900	10.18	20240119	1.90	N	237690	500	94 억		540811	N	N	751	N	00	N
37	20240223	130928	57	100.00	KSQ150		제약	N	N	N	N		N	66400	4700	2	7.62	15843929100	242488	395.69	61800	67500	61800	80200	43200	61700	65339.02	2.88	0	58163	63700	62700	62200	61200	60700	62450	60950	94	18500	500	46890	100	1	18808775	12489	69.38	3.70	12	1.29	957.00	17951.00	93100	20230508	-28.68	59900	20240119	10.85	72100	-7.91	20240103	59900	10.85	20240119	93100	-28.68	20230508	59900	10.85	20240119	1.90	N	237690	500	94 억		540811	N	N	751	N	00	N
38	20240223	120931	57	100.00	KSQ150		제약	N	N	N	N		N	66200	4500	2	7.29	11731340600	180865	295.13	61800	66400	61800	80200	43200	61700	64862.41	2.88	0	50125	63700	62700	62200	61200	60700	62450	60950	94	18500	500	46890	100	1	18808775	12451	69.17	3.69	12	0.96	957.00	17951.00	93100	20230508	-28.89	59900	20240119	10.52	72100	-8.18	20240103	59900	10.52	20240119	93100	-28.89	20230508	59900	10.52	20240119	1.90	N	237690	500	94 억		540811	N	N	751	N	00	N
39	20240223	110920	57	100.00	KSQ150		제약	N	N	N	N		N	65000	3300	2	5.35	10084331000	155813	254.25	61800	66400	61800	80200	43200	61700	64720.73	2.88	0	46588	63700	62700	62200	61200	60700	62450	60950	94	18500	500	46890	100	1	18808775	12226	67.92	3.62	12	0.83	957.00	17951.00	93100	20230508	-30.18	59900	20240119	8.51	72100	-9.85	20240103	59900	8.51	20240119	93100	-30.18	20230508	59900	8.51	20240119	1.90	N	237690	500	94 억		540811	N	N	751	N	00	N
40	20240223	100926	57	100.00	KSQ150		제약	N	N	N	N		N	64700	3000	2	4.86	3967940000	62596	102.14	61800	64800	61800	80200	43200	61700	63389.67	2.88	0	20101	63700	62700	62200	61200	60700	62450	60950	94	18500	500	46890	100	1	18808775	12169	67.61	3.60	12	0.33	957.00	17951.00	93100	20230508	-30.50	59900	20240119	8.01	72100	-10.26	20240103	59900	8.01	20240119	93100	-30.50	20230508	59900	8.01	20240119	1.90	N	237690	500	94 억		540811	N	N	751	N	00	N
41	20240223	090928	57	100.00	KSQ150		제약	N	N	N	N		N	61800	100	2	0.16	216613700	3501	5.71	61800	62100	61800	80200	43200	61700	61871.95	2.88	0	1063	63700	62700	62200	61200	60700	62450	60950	94	18500	500	46890	100	1	18808775	11624	64.58	3.44	12	0.02	957.00	17951.00	93100	20230508	-33.62	59900	20240119	3.17	72100	-14.29	20240103	59900	3.17	20240119	93100	-33.62	20230508	59900	3.17	20240119	1.90	N	237690	500	94 억		540811	N	N	751	N	00	N
42	20240222	160915	57	100.00	KSQ150		제약	N	N	N	N		N	61700	-1200	5	-1.91	3786779100	60845	107.89	63200	63200	61700	81700	44100	62900	62237.58	2.99	0	-21720	64366	63632	62966	62232	61566	64000	62600	94	18800	500	47800	100	1	18808775	11605	64.47	3.44	12	0.32	957.00	17951.00	93100	20230508	-33.73	59900	20240119	3.01	72100	-14.42	20240103	59900	3.01	20240119	93100	-33.73	20230508	59900	3.01	20240119	1.89	N	237690	500	94 억		561822	N	N	751	N	00	N
43	20240222	150925	57	100.00	KSQ150		제약	N	N	N	N		N	61900	-1000	5	-1.59	3441959900	55265	98.00	63200	63200	61700	81700	44100	62900	62281.01	2.99	0	-21314	64366	63632	62966	62232	61566	64000	62600	94	18800	500	47800	100	1	18808775	11643	64.68	3.45	12	0.29	957.00	17951.00	93100	20230508	-33.51	59900	20240119	3.34	72100	-14.15	20240103	59900	3.34	20240119	93100	-33.51	20230508	59900	3.34	20240119	1.89	N	237690	500	94 억		561822	N	N	816	N	00	N
44	20240222	140922	57	100.00	KSQ150		제약	N	N	N	N		N	62100	-800	5	-1.27	2389389600	38248	67.82	63200	63200	62000	81700	44100	62900	62470.97	2.99	0	-11799	64366	63632	62966	62232	61566	64000	62600	94	18800	500	47800	100	1	18808775	11680	64.89	3.46	12	0.20	957.00	17951.00	93100	20230508	-33.30	59900	20240119	3.67	72100	-13.87	20240103	59900	3.67	20240119	93100	-33.30	20230508	59900	3.67	20240119	1.89	N	237690	500	94 억		561822	N	N	816	N	00	N
45	20240222	130909	57	100.00	KSQ150		제약	N	N	N	N		N	62200	-700	5	-1.11	2020798100	32314	57.30	63200	63200	62100	81700	44100	62900	62536.30	2.99	0	-10868	64366	63632	62966	62232	61566	64000	62600	94	18800	500	47800	100	1	18808775	11699	64.99	3.46	12	0.17	957.00	17951.00	93100	20230508	-33.19	59900	20240119	3.84	72100	-13.73	20240103	59900	3.84	20240119	93100	-33.19	20230508	59900	3.84	20240119	1.89	N	237690	500	94 억		561822	N	N	816	N	00	N
46	20240222	120920	57	100.00	KSQ150		제약	N	N	N	N		N	62300	-600	5	-0.95	1283629700	20477	36.31	63200	63200	62300	81700	44100	62900	62686.41	2.99	0	-3856	64366	63632	62966	62232	61566	64000	62600	94	18800	500	47800	100	1	18808775	11718	65.10	3.47	12	0.11	957.00	17951.00	93100	20230508	-33.08	59900	20240119	4.01	72100	-13.59	20240103	59900	4.01	20240119	93100	-33.08	20230508	59900	4.01	20240119	1.89	N	237690	500	94 억		561822	N	N	816	N	00	N
47	20240222	110918	57	100.00	KSQ150		제약	N	N	N	N		N	62600	-300	5	-0.48	796879900	12687	22.50	63200	63200	62500	81700	44100	62900	62810.74	2.99	0	-146	64366	63632	62966	62232	61566	64000	62600	94	18800	500	47800	100	1	18808775	11774	65.41	3.49	12	0.07	957.00	17951.00	93100	20230508	-32.76	59900	20240119	4.51	72100	-13.18	20240103	59900	4.51	20240119	93100	-32.76	20230508	59900	4.51	20240119	1.89	N	237690	500	94 억		561822	N	N	816	N	00	N
48	20240222	100909	57	100.00	KSQ150		제약	N	N	N	N		N	63000	100	2	0.16	473451800	7536	13.36	63200	63200	62500	81700	44100	62900	62825.35	2.99	0	1087	64366	63632	62966	62232	61566	64000	62600	94	18800	500	47800	100	1	18808775	11850	65.83	3.51	12	0.04	957.00	17951.00	93100	20230508	-32.33	59900	20240119	5.18	72100	-12.62	20240103	59900	5.18	20240119	93100	-32.33	20230508	59900	5.18	20240119	1.89	N	237690	500	94 억		561822	N	N	816	N	00	N
49	20240222	090926	57	100.00	KSQ150		제약	N	N	N	N		N	62900	0	3	0.00	70992000	1128	2.00	63200	63200	62500	81700	44100	62900	62936.17	2.99	0	30	64366	63632	62966	62232	61566	64000	62600	94	18800	500	47800	100	1	18808775	11831	65.73	3.50	12	0.01	957.00	17951.00	93100	20230508	-32.44	59900	20240119	5.01	72100	-12.76	20240103	59900	5.01	20240119	93100	-32.44	20230508	59900	5.01	20240119	1.89	N	237690	500	94 억		561822	N	N	816	N	00	N
50	20240221	160916	57	100.00	KSQ150		제약	N	N	N	N		N	62900	0	3	0.00	3525864300	56149	101.21	62500	63700	62300	81700	44100	62900	62794.35	2.94	0	2438	64233	63566	62933	62266	61633	63250	61950	94	18800	500	47800	100	1	18808775	11831	65.73	3.50	12	0.30	957.00	17951.00	93100	20230508	-32.44	59900	20240119	5.01	72100	-12.76	20240103	59900	5.01	20240119	93100	-32.44	20230508	59900	5.01	20240119	1.90	N	237690	500	94 억		552328	N	N	816	N	00	N
51	20240221	150907	57	100.00	KSQ150		제약	N	N	N	N		N	62700	-200	5	-0.32	3253050900	51803	93.37	62500	63700	62300	81700	44100	62900	62796.54	2.94	0	2796	64233	63566	62933	62266	61633	63250	61950	94	18800	500	47800	100	1	18808775	11793	65.52	3.49	12	0.28	957.00	17951.00	93100	20230508	-32.65	59900	20240119	4.67	72100	-13.04	20240103	59900	4.67	20240119	93100	-32.65	20230508	59900	4.67	20240119	1.90	N	237690	500	94 억		552328	N	N	1339	N	00	N
52	20240221	140906	57	100.00	KSQ150		제약	N	N	N	N		N	62700	-200	5	-0.32	2302638500	36597	65.97	62500	63700	62300	81700	44100	62900	62918.79	2.94	0	-1416	64233	63566	62933	62266	61633	63250	61950	94	18800	500	47800	100	1	18808775	11793	65.52	3.49	12	0.19	957.00	17951.00	93100	20230508	-32.65	59900	20240119	4.67	72100	-13.04	20240103	59900	4.67	20240119	93100	-32.65	20230508	59900	4.67	20240119	1.90	N	237690	500	94 억		552328	N	N	1339	N	00	N
53	20240221	130907	57	100.00	KSQ150		제약	N	N	N	N		N	62800	-100	5	-0.16	2087538200	33167	59.78	62500	63700	62300	81700	44100	62900	62940.24	2.94	0	-1026	64233	63566	62933	62266	61633	63250	61950	94	18800	500	47800	100	1	18808775	11812	65.62	3.50	12	0.18	957.00	17951.00	93100	20230508	-32.55	59900	20240119	4.84	72100	-12.90	20240103	59900	4.84	20240119	93100	-32.55	20230508	59900	4.84	20240119	1.90	N	237690	500	94 억		552328	N	N	1339	N	00	N
54	20240221	120909	57	100.00	KSQ150		제약	N	N	N	N		N	62800	-100	5	-0.16	1905571600	30268	54.56	62500	63700	62300	81700	44100	62900	62956.67	2.94	0	-588	64233	63566	62933	62266	61633	63250	61950	94	18800	500	47800	100	1	18808775	11812	65.62	3.50	12	0.16	957.00	17951.00	93100	20230508	-32.55	59900	20240119	4.84	72100	-12.90	20240103	59900	4.84	20240119	93100	-32.55	20230508	59900	4.84	20240119	1.90	N	237690	500	94 억		552328	N	N	1339	N	00	N
55	20240221	110915	57	100.00	KSQ150		제약	N	N	N	N		N	63500	600	2	0.95	1604483600	25494	45.95	62500	63700	62300	81700	44100	62900	62935.76	2.94	0	1738	64233	63566	62933	62266	61633	63250	61950	94	18800	500	47800	100	1	18808775	11944	66.35	3.54	12	0.14	957.00	17951.00	93100	20230508	-31.79	59900	20240119	6.01	72100	-11.93	20240103	59900	6.01	20240119	93100	-31.79	20230508	59900	6.01	20240119	1.90	N	237690	500	94 억		552328	N	N	1339	N	00	N
56	20240221	100908	57	100.00	KSQ150		제약	N	N	N	N		N	63200	300	2	0.48	1158039400	18444	33.25	62500	63700	62300	81700	44100	62900	62786.68	2.94	0	-1196	64233	63566	62933	62266	61633	63250	61950	94	18800	500	47800	100	1	18808775	11887	66.04	3.52	12	0.10	957.00	17951.00	93100	20230508	-32.12	59900	20240119	5.51	72100	-12.34	20240103	59900	5.51	20240119	93100	-32.12	20230508	59900	5.51	20240119	1.90	N	237690	500	94 억		552328	N	N	1339	N	00	N
57	20240221	090906	57	100.00	KSQ150		제약	N	N	N	N		N	62800	-100	5	-0.16	136393900	2179	3.93	62500	62800	62500	81700	44100	62900	62592.32	2.94	0	-1104	64233	63566	62933	62266	61633	63250	61950	94	18800	500	47800	100	1	18808775	11812	65.62	3.50	12	0.01	957.00	17951.00	93100	20230508	-32.55	59900	20240119	4.84	72100	-12.90	20240103	59900	4.84	20240119	93100	-32.55	20230508	59900	4.84	20240119	1.90	N	237690	500	94 억		552328	N	N	1339	N	00	N
58	20240220	160901	57	100.00	KSQ150		제약	N	N	N	N		N	62900	-300	5	-0.47	3495948000	55434	80.58	63000	63600	62300	82100	44300	63200	63065.05	2.86	0	9818	64333	63766	62933	62366	61533	64050	62650	94	18900	500	48030	100	1	18808775	11831	65.73	3.50	12	0.29	957.00	17951.00	93100	20230508	-32.44	59900	20240119	5.01	72100	-12.76	20240103	59900	5.01	20240119	93100	-32.44	20230508	59900	5.01	20240119	1.88	N	237690	500	94 억		537650	N	N	1339	N	00	N
59	20240220	150901	57	100.00	KSQ150		제약	N	N	N	N		N	62800	-400	5	-0.63	3308729500	52460	76.26	63000	63600	62300	82100	44300	63200	63071.47	2.86	0	10259	64333	63766	62933	62366	61533	64050	62650	94	18900	500	48030	100	1	18808775	11812	65.62	3.50	12	0.28	957.00	17951.00	93100	20230508	-32.55	59900	20240119	4.84	72100	-12.90	20240103	59900	4.84	20240119	93100	-32.55	20230508	59900	4.84	20240119	1.88	N	237690	500	94 억		537650	N	N	436	N	00	N
60	20240220	140859	57	100.00	KSQ150		제약	N	N	N	N		N	63000	-200	5	-0.32	2931808400	46459	67.53	63000	63600	62300	82100	44300	63200	63105.28	2.86	0	9000	64333	63766	62933	62366	61533	64050	62650	94	18900	500	48030	100	1	18808775	11850	65.83	3.51	12	0.25	957.00	17951.00	93100	20230508	-32.33	59900	20240119	5.18	72100	-12.62	20240103	59900	5.18	20240119	93100	-32.33	20230508	59900	5.18	20240119	1.88	N	237690	500	94 억		537650	N	N	436	N	00	N
61	20240220	130902	57	100.00	KSQ150		제약	N	N	N	N		N	63200	0	3	0.00	2434035000	38582	56.08	63000	63600	62300	82100	44300	63200	63087.32	2.86	0	7107	64333	63766	62933	62366	61533	64050	62650	94	18900	500	48030	100	1	18808775	11887	66.04	3.52	12	0.21	957.00	17951.00	93100	20230508	-32.12	59900	20240119	5.51	72100	-12.34	20240103	59900	5.51	20240119	93100	-32.12	20230508	59900	5.51	20240119	1.88	N	237690	500	94 억		537650	N	N	436	N	00	N
62	20240220	120855	57	100.00	KSQ150		제약	N	N	N	N		N	63200	0	3	0.00	2174869100	34480	50.12	63000	63600	62300	82100	44300	63200	63076.25	2.86	0	6538	64333	63766	62933	62366	61533	64050	62650	94	18900	500	48030	100	1	18808775	11887	66.04	3.52	12	0.18	957.00	17951.00	93100	20230508	-32.12	59900	20240119	5.51	72100	-12.34	20240103	59900	5.51	20240119	93100	-32.12	20230508	59900	5.51	20240119	1.88	N	237690	500	94 억		537650	N	N	436	N	00	N
63	20240220	110857	57	100.00	KSQ150		제약	N	N	N	N		N	63000	-200	5	-0.32	1933996700	30669	44.58	63000	63600	62300	82100	44300	63200	63060.31	2.86	0	4837	64333	63766	62933	62366	61533	64050	62650	94	18900	500	48030	100	1	18808775	11850	65.83	3.51	12	0.16	957.00	17951.00	93100	20230508	-32.33	59900	20240119	5.18	72100	-12.62	20240103	59900	5.18	20240119	93100	-32.33	20230508	59900	5.18	20240119	1.88	N	237690	500	94 억		537650	N	N	436	N	00	N
64	20240220	100850	57	100.00	KSQ150		제약	N	N	N	N		N	63200	0	3	0.00	1324702900	21045	30.59	63000	63600	62300	82100	44300	63200	62946.21	2.86	0	3769	64333	63766	62933	62366	61533	64050	62650	94	18900	500	48030	100	1	18808775	11887	66.04	3.52	12	0.11	957.00	17951.00	93100	20230508	-32.12	59900	20240119	5.51	72100	-12.34	20240103	59900	5.51	20240119	93100	-32.12	20230508	59900	5.51	20240119	1.88	N	237690	500	94 억		537650	N	N	436	N	00	N
65	20240220	090906	57	100.00	KSQ150		제약	N	N	N	N		N	62900	-300	5	-0.47	308551500	4905	7.13	63000	63300	62500	82100	44300	63200	62905.50	2.86	0	1385	64333	63766	62933	62366	61533	64050	62650	94	18900	500	48030	100	1	18808775	11831	65.73	3.50	12	0.03	957.00	17951.00	93100	20230508	-32.44	59900	20240119	5.01	72100	-12.76	20240103	59900	5.01	20240119	93100	-32.44	20230508	59900	5.01	20240119	1.88	N	237690	500	94 억		537650	N	N	436	N	00	N
66	20240219	160901	57	100.00	KSQ150		제약	N	N	N	N		N	63200	600	2	0.96	4321511900	68752	139.64	62700	63500	62100	81300	43900	62600	62856.50	2.76	0	13802	64066	63332	62566	61832	61066	62950	61450	94	18700	500	47570	100	1	18808775	11887	66.04	3.52	12	0.37	957.00	17951.00	93100	20230508	-32.12	59900	20240119	5.51	72100	-12.34	20240103	59900	5.51	20240119	93100	-32.12	20230508	59900	5.51	20240119	1.89	N	237690	500	94 억		519307	N	N	436	N	00	N
67	20240219	150906	57	100.00	KSQ150		제약	N	N	N	N		N	63000	400	2	0.64	4034545000	64207	130.41	62700	63500	62100	81300	43900	62600	62836.53	2.76	0	14360	64066	63332	62566	61832	61066	62950	61450	94	18700	500	47570	100	1	18808775	11850	65.83	3.51	12	0.34	957.00	17951.00	93100	20230508	-32.33	59900	20240119	5.18	72100	-12.62	20240103	59900	5.18	20240119	93100	-32.33	20230508	59900	5.18	20240119	1.89	N	237690	500	94 억		519307	N	N	1003	N	00	N
68	20240219	140905	57	100.00	KSQ150		제약	N	N	N	N		N	62600	0	3	0.00	3613079200	57498	116.78	62700	63500	62100	81300	43900	62600	62838.35	2.76	0	14378	64066	63332	62566	61832	61066	62950	61450	94	18700	500	47570	100	1	18808775	11774	65.41	3.49	12	0.31	957.00	17951.00	93100	20230508	-32.76	59900	20240119	4.51	72100	-13.18	20240103	59900	4.51	20240119	93100	-32.76	20230508	59900	4.51	20240119	1.89	N	237690	500	94 억		519307	N	N	1003	N	00	N
69	20240219	130904	57	100.00	KSQ150		제약	N	N	N	N		N	62200	-400	5	-0.64	3396534500	54029	109.73	62700	63500	62100	81300	43900	62600	62865.03	2.76	0	14899	64066	63332	62566	61832	61066	62950	61450	94	18700	500	47570	100	1	18808775	11699	64.99	3.46	12	0.29	957.00	17951.00	93100	20230508	-33.19	59900	20240119	3.84	72100	-13.73	20240103	59900	3.84	20240119	93100	-33.19	20230508	59900	3.84	20240119	1.89	N	237690	500	94 억		519307	N	N	1003	N	00	N
70	20240219	120902	57	100.00	KSQ150		제약	N	N	N	N		N	62700	100	2	0.16	2809036400	44607	90.60	62700	63500	62400	81300	43900	62600	62973.00	2.76	0	16102	64066	63332	62566	61832	61066	62950	61450	94	18700	500	47570	100	1	18808775	11793	65.52	3.49	12	0.24	957.00	17951.00	93100	20230508	-32.65	59900	20240119	4.67	72100	-13.04	20240103	59900	4.67	20240119	93100	-32.65	20230508	59900	4.67	20240119	1.89	N	237690	500	94 억		519307	N	N	1003	N	00	N
71	20240219	110900	57	100.00	KSQ150		제약	N	N	N	N		N	63300	700	2	1.12	2006364300	31831	64.65	62700	63500	62400	81300	43900	62600	63031.78	2.76	0	12802	64066	63332	62566	61832	61066	62950	61450	94	18700	500	47570	100	1	18808775	11906	66.14	3.53	12	0.17	957.00	17951.00	93100	20230508	-32.01	59900	20240119	5.68	72100	-12.21	20240103	59900	5.68	20240119	93100	-32.01	20230508	59900	5.68	20240119	1.89	N	237690	500	94 억		519307	N	N	1003	N	00	N
72	20240219	100856	57	100.00	KSQ150		제약	N	N	N	N		N	63100	500	2	0.80	1165057000	18545	37.67	62700	63200	62400	81300	43900	62600	62823.25	2.76	0	10386	64066	63332	62566	61832	61066	62950	61450	94	18700	500	47570	100	1	18808775	11868	65.94	3.52	12	0.10	957.00	17951.00	93100	20230508	-32.22	59900	20240119	5.34	72100	-12.48	20240103	59900	5.34	20240119	93100	-32.22	20230508	59900	5.34	20240119	1.89	N	237690	500	94 억		519307	N	N	1003	N	00	N
73	20240219	090857	57	100.00	KSQ150		제약	N	N	N	N		N	62800	200	2	0.32	146313000	2332	4.74	62700	63000	62500	81300	43900	62600	62741.48	2.76	0	-78	64066	63332	62566	61832	61066	62950	61450	94	18700	500	47570	100	1	18808775	11812	65.62	3.50	12	0.01	957.00	17951.00	93100	20230508	-32.55	59900	20240119	4.84	72100	-12.90	20240103	59900	4.84	20240119	93100	-32.55	20230508	59900	4.84	20240119	1.89	N	237690	500	94 억		519307	N	N	1003	N	00	N
74	20240216	160851	57	100.00	KSQ150		제약	N	N	N	N		N	62600	300	2	0.48	3061544100	49171	101.22	62900	63300	61800	80900	43700	62300	62263.14	2.71	0	3906	63766	63032	62466	61732	61166	62750	61450	94	18600	500	47340	100	1	18808775	11774	65.41	3.49	12	0.26	957.00	17951.00	93100	20230508	-32.76	59900	20240119	4.51	72100	-13.18	20240103	59900	4.51	20240119	93100	-32.76	20230508	59900	4.51	20240119	1.89	N	237690	500	94 억		509482	N	N	1003	N	00	N
75	20240216	150857	57	100.00	KSQ150		제약	N	N	N	N		N	62500	200	2	0.32	2877299700	46223	95.15	62900	63300	61800	80900	43700	62300	62248.22	2.71	0	3166	63766	63032	62466	61732	61166	62750	61450	94	18600	500	47340	100	1	18808775	11755	65.31	3.48	12	0.25	957.00	17951.00	93100	20230508	-32.87	59900	20240119	4.34	72100	-13.31	20240103	59900	4.34	20240119	93100	-32.87	20230508	59900	4.34	20240119	1.89	N	237690	500	94 억		509482	N	N	763	N	00	N
76	20240216	140901	57	100.00	KSQ150		제약	N	N	N	N		N	62400	100	2	0.16	2502318300	40215	82.79	62900	63300	61800	80900	43700	62300	62223.51	2.71	0	532	63766	63032	62466	61732	61166	62750	61450	94	18600	500	47340	100	1	18808775	11737	65.20	3.48	12	0.21	957.00	17951.00	93100	20230508	-32.98	59900	20240119	4.17	72100	-13.45	20240103	59900	4.17	20240119	93100	-32.98	20230508	59900	4.17	20240119	1.89	N	237690	500	94 억		509482	N	N	763	N	00	N
77	20240216	130854	57	100.00	KSQ150		제약	N	N	N	N		N	61900	-400	5	-0.64	2123984800	34136	70.27	62900	63300	61800	80900	43700	62300	62221.26	2.71	0	-3339	63766	63032	62466	61732	61166	62750	61450	94	18600	500	47340	100	1	18808775	11643	64.68	3.45	12	0.18	957.00	17951.00	93100	20230508	-33.51	59900	20240119	3.34	72100	-14.15	20240103	59900	3.34	20240119	93100	-33.51	20230508	59900	3.34	20240119	1.89	N	237690	500	94 억		509482	N	N	763	N	00	N
78	20240216	120858	57	100.00	KSQ150		제약	N	N	N	N		N	61900	-400	5	-0.64	1661961800	26674	54.91	62900	63300	61900	80900	43700	62300	62306.43	2.71	0	-2847	63766	63032	62466	61732	61166	62750	61450	94	18600	500	47340	100	1	18808775	11643	64.68	3.45	12	0.14	957.00	17951.00	93100	20230508	-33.51	59900	20240119	3.34	72100	-14.15	20240103	59900	3.34	20240119	93100	-33.51	20230508	59900	3.34	20240119	1.89	N	237690	500	94 억		509482	N	N	763	N	00	N
79	20240216	110904	57	100.00	KSQ150		제약	N	N	N	N		N	62100	-200	5	-0.32	1217979900	19516	40.18	62900	63300	62000	80900	43700	62300	62409.30	2.71	0	-2448	63766	63032	62466	61732	61166	62750	61450	94	18600	500	47340	100	1	18808775	11680	64.89	3.46	12	0.10	957.00	17951.00	93100	20230508	-33.30	59900	20240119	3.67	72100	-13.87	20240103	59900	3.67	20240119	93100	-33.30	20230508	59900	3.67	20240119	1.89	N	237690	500	94 억		509482	N	N	763	N	00	N
80	20240216	100857	57	100.00	KSQ150		제약	N	N	N	N		N	62200	-100	5	-0.16	759860800	12139	24.99	62900	63300	62100	80900	43700	62300	62596.66	2.71	0	-824	63766	63032	62466	61732	61166	62750	61450	94	18600	500	47340	100	1	18808775	11699	64.99	3.46	12	0.06	957.00	17951.00	93100	20230508	-33.19	59900	20240119	3.84	72100	-13.73	20240103	59900	3.84	20240119	93100	-33.19	20230508	59900	3.84	20240119	1.89	N	237690	500	94 억		509482	N	N	763	N	00	N
81	20240216	090850	57	100.00	KSQ150		제약	N	N	N	N		N	62800	500	2	0.80	196176800	3116	6.41	62900	63300	62500	80900	43700	62300	62957.89	2.71	0	-99	63766	63032	62466	61732	61166	62750	61450	94	18600	500	47340	100	1	18808775	11812	65.62	3.50	12	0.02	957.00	17951.00	93100	20230508	-32.55	59900	20240119	4.84	72100	-12.90	20240103	59900	4.84	20240119	93100	-32.55	20230508	59900	4.84	20240119	1.89	N	237690	500	94 억		509482	N	N	763	N	00	N
82	20240215	160849	57	100.00	KSQ150		제약	N	N	N	N		N	62300	0	3	0.00	3020987600	48287	119.55	62400	63200	61900	80900	43700	62300	62563.94	2.65	0	-1233	63100	62700	62100	61700	61100	62900	61900	94	18600	500	47340	100	1	18808775	11718	65.10	3.47	12	0.26	957.00	17951.00	93100	20230508	-33.08	59900	20240119	4.01	72100	-13.59	20240103	59900	4.01	20240119	93100	-33.08	20230508	59900	4.01	20240119	1.92	N	237690	500	94 억		498943	N	N	763	N	00	N
83	20240215	150855	57	100.00	KSQ150		제약	N	N	N	N		N	62500	200	2	0.32	2865094700	45787	113.36	62400	63200	61900	80900	43700	62300	62574.41	2.65	0	-1291	63100	62700	62100	61700	61100	62900	61900	94	18600	500	47340	100	1	18808775	11755	65.31	3.48	12	0.24	957.00	17951.00	93100	20230508	-32.87	59900	20240119	4.34	72100	-13.31	20240103	59900	4.34	20240119	93100	-32.87	20230508	59900	4.34	20240119	1.92	N	237690	500	94 억		498943	N	N	827	N	00	N
84	20240215	140849	57	100.00	KSQ150		제약	N	N	N	N		N	62500	200	2	0.32	2151103800	34404	85.18	62400	63000	61900	80900	43700	62300	62524.82	2.65	0	-93	63100	62700	62100	61700	61100	62900	61900	94	18600	500	47340	100	1	18808775	11755	65.31	3.48	12	0.18	957.00	17951.00	93100	20230508	-32.87	59900	20240119	4.34	72100	-13.31	20240103	59900	4.34	20240119	93100	-32.87	20230508	59900	4.34	20240119	1.92	N	237690	500	94 억		498943	N	N	827	N	00	N
85	20240215	130829	57	100.00	KSQ150		제약	N	N	N	N		N	62600	300	2	0.48	1767698900	28272	70.00	62400	63000	61900	80900	43700	62300	62524.72	2.65	0	-901	63100	62700	62100	61700	61100	62900	61900	94	18600	500	47340	100	1	18808775	11774	65.41	3.49	12	0.15	957.00	17951.00	93100	20230508	-32.76	59900	20240119	4.51	72100	-13.18	20240103	59900	4.51	20240119	93100	-32.76	20230508	59900	4.51	20240119	1.92	N	237690	500	94 억		498943	N	N	827	N	00	N
86	20240215	120850	57	100.00	KSQ150		제약	N	N	N	N		N	62600	300	2	0.48	1199659600	19215	47.57	62400	62900	61900	80900	43700	62300	62433.49	2.65	0	-2333	63100	62700	62100	61700	61100	62900	61900	94	18600	500	47340	100	1	18808775	11774	65.41	3.49	12	0.10	957.00	17951.00	93100	20230508	-32.76	59900	20240119	4.51	72100	-13.18	20240103	59900	4.51	20240119	93100	-32.76	20230508	59900	4.51	20240119	1.92	N	237690	500	94 억		498943	N	N	827	N	00	N
87	20240215	110843	57	100.00	KSQ150		제약	N	N	N	N		N	62500	200	2	0.32	1029764500	16500	40.85	62400	62900	61900	80900	43700	62300	62409.97	2.65	0	-2768	63100	62700	62100	61700	61100	62900	61900	94	18600	500	47340	100	1	18808775	11755	65.31	3.48	12	0.09	957.00	17951.00	93100	20230508	-32.87	59900	20240119	4.34	72100	-13.31	20240103	59900	4.34	20240119	93100	-32.87	20230508	59900	4.34	20240119	1.92	N	237690	500	94 억		498943	N	N	827	N	00	N
88	20240215	100844	57	100.00	KSQ150		제약	N	N	N	N		N	62500	200	2	0.32	722661900	11585	28.68	62400	62900	61900	80900	43700	62300	62379.10	2.65	0	-2894	63100	62700	62100	61700	61100	62900	61900	94	18600	500	47340	100	1	18808775	11755	65.31	3.48	12	0.06	957.00	17951.00	93100	20230508	-32.87	59900	20240119	4.34	72100	-13.31	20240103	59900	4.34	20240119	93100	-32.87	20230508	59900	4.34	20240119	1.92	N	237690	500	94 억		498943	N	N	827	N	00	N
89	20240215	090846	57	100.00	KSQ150		제약	N	N	N	N		N	62400	100	2	0.16	139945500	2250	5.57	62400	62400	61900	80900	43700	62300	62198.00	2.65	0	-1749	63100	62700	62100	61700	61100	62900	61900	94	18600	500	47340	100	1	18808775	11737	65.20	3.48	12	0.01	957.00	17951.00	93100	20230508	-32.98	59900	20240119	4.17	72100	-13.45	20240103	59900	4.17	20240119	93100	-32.98	20230508	59900	4.17	20240119	1.92	N	237690	500	94 억		498943	N	N	827	N	00	N
90	20240214	160840	57	100.00	KSQ150		제약	N	N	N	N		N	62300	-800	5	-1.27	2489815400	40216	44.70	61800	62500	61500	82000	44200	63100	61908.81	2.63	0	-7370	64366	63732	62466	61832	60566	64050	62150	94	18900	500	47950	100	1	18808775	11718	65.10	3.47	12	0.21	957.00	17951.00	93100	20230508	-33.08	59900	20240119	4.01	72100	-13.59	20240103	59900	4.01	20240119	93100	-33.08	20230508	59900	4.01	20240119	1.91	N	237690	500	94 억		495339	N	N	827	N	00	N
91	20240214	150841	57	100.00	KSQ150		제약	N	N	N	N		N	62100	-1000	5	-1.58	2380614400	38461	42.75	61800	62500	61500	82000	44200	63100	61896.84	2.63	0	-6744	64366	63732	62466	61832	60566	64050	62150	94	18900	500	47950	100	1	18808775	11680	64.89	3.46	12	0.20	957.00	17951.00	93100	20230508	-33.30	59900	20240119	3.67	72100	-13.87	20240103	59900	3.67	20240119	93100	-33.30	20230508	59900	3.67	20240119	1.91	N	237690	500	94 억		495339	N	N	524	N	00	N
92	20240214	140837	57	100.00	KSQ150		제약	N	N	N	N		N	62400	-700	5	-1.11	1877454900	30351	33.74	61800	62500	61500	82000	44200	63100	61858.09	2.63	0	-6244	64366	63732	62466	61832	60566	64050	62150	94	18900	500	47950	100	1	18808775	11737	65.20	3.48	12	0.16	957.00	17951.00	93100	20230508	-32.98	59900	20240119	4.17	72100	-13.45	20240103	59900	4.17	20240119	93100	-32.98	20230508	59900	4.17	20240119	1.91	N	237690	500	94 억		495339	N	N	524	N	00	N
93	20240214	130841	57	100.00	KSQ150		제약	N	N	N	N		N	61900	-1200	5	-1.90	1732244600	28020	31.14	61800	62400	61500	82000	44200	63100	61821.72	2.63	0	-6872	64366	63732	62466	61832	60566	64050	62150	94	18900	500	47950	100	1	18808775	11643	64.68	3.45	12	0.15	957.00	17951.00	93100	20230508	-33.51	59900	20240119	3.34	72100	-14.15	20240103	59900	3.34	20240119	93100	-33.51	20230508	59900	3.34	20240119	1.91	N	237690	500	94 억		495339	N	N	524	N	00	N
94	20240214	120835	57	100.00	KSQ150		제약	N	N	N	N		N	62200	-900	5	-1.43	1640047700	26533	29.49	61800	62400	61500	82000	44200	63100	61811.62	2.63	0	-6419	64366	63732	62466	61832	60566	64050	62150	94	18900	500	47950	100	1	18808775	11699	64.99	3.46	12	0.14	957.00	17951.00	93100	20230508	-33.19	59900	20240119	3.84	72100	-13.73	20240103	59900	3.84	20240119	93100	-33.19	20230508	59900	3.84	20240119	1.91	N	237690	500	94 억		495339	N	N	524	N	00	N
95	20240214	110839	57	100.00	KSQ150		제약	N	N	N	N		N	61900	-1200	5	-1.90	1369186500	22145	24.61	61800	62400	61500	82000	44200	63100	61828.25	2.63	0	-5779	64366	63732	62466	61832	60566	64050	62150	94	18900	500	47950	100	1	18808775	11643	64.68	3.45	12	0.12	957.00	17951.00	93100	20230508	-33.51	59900	20240119	3.34	72100	-14.15	20240103	59900	3.34	20240119	93100	-33.51	20230508	59900	3.34	20240119	1.91	N	237690	500	94 억		495339	N	N	524	N	00	N
96	20240214	090830	57	100.00	KSQ150		제약	N	N	N	N		N	62100	-1000	5	-1.58	246576000	3968	4.41	61800	62400	61800	82000	44200	63100	62141.13	2.63	0	599	64366	63732	62466	61832	60566	64050	62150	94	18900	500	47950	100	1	18808775	11680	64.89	3.46	12	0.02	957.00	17951.00	93100	20230508	-33.30	59900	20240119	3.67	72100	-13.87	20240103	59900	3.67	20240119	93100	-33.30	20230508	59900	3.67	20240119	1.91	N	237690	500	94 억		495339	N	N	524	N	00	N
97	20240213	160829	57	100.00	KSQ150		제약	N	N	N	N		N	63100	1000	2	1.61	5580755200	89769	190.94	62400	63100	61200	80700	43500	62100	62165.73	2.45	0	27332	64033	63066	62433	61466	60833	62750	61150	94	18600	500	47190	100	1	18808775	11868	65.94	3.52	12	0.48	957.00	17951.00	93100	20230508	-32.22	59900	20240119	5.34	72100	-12.48	20240103	59900	5.34	20240119	93100	-32.22	20230508	59900	5.34	20240119	1.94	N	237690	500	94 억		461156	N	N	524	N	00	N
98	20240213	150827	57	100.00	KSQ150		제약	N	N	N	N		N	62900	800	2	1.29	5270185100	84839	180.45	62400	63100	61200	80700	43500	62100	62119.84	2.45	0	25721	64033	63066	62433	61466	60833	62750	61150	94	18600	500	47190	100	1	18808775	11831	65.73	3.50	12	0.45	957.00	17951.00	93100	20230508	-32.44	59900	20240119	5.01	72100	-12.76	20240103	59900	5.01	20240119	93100	-32.44	20230508	59900	5.01	20240119	1.94	N	237690	500	94 억		461156	N	N	259	N	00	N
99	20240213	140835	57	100.00	KSQ150		제약	N	N	N	N		N	62800	700	2	1.13	4102622400	66260	140.94	62400	62800	61200	80700	43500	62100	61917.03	2.45	0	13125	64033	63066	62433	61466	60833	62750	61150	94	18600	500	47190	100	1	18808775	11812	65.62	3.50	12	0.35	957.00	17951.00	93100	20230508	-32.55	59900	20240119	4.84	72100	-12.90	20240103	59900	4.84	20240119	93100	-32.55	20230508	59900	4.84	20240119	1.94	N	237690	500	94 억		461156	N	N	259	N	00	N
100	20240213	130825	57	100.00	KSQ150		제약	N	N	N	N		N	62200	100	2	0.16	3355333800	54307	115.51	62400	62500	61200	80700	43500	62100	61784.55	2.45	0	5892	64033	63066	62433	61466	60833	62750	61150	94	18600	500	47190	100	1	18808775	11699	64.99	3.46	12	0.29	957.00	17951.00	93100	20230508	-33.19	59900	20240119	3.84	72100	-13.73	20240103	59900	3.84	20240119	93100	-33.19	20230508	59900	3.84	20240119	1.94	N	237690	500	94 억		461156	N	N	259	N	00	N
101	20240213	120835	57	100.00	KSQ150		제약	N	N	N	N		N	62200	100	2	0.16	2923183600	47360	100.74	62400	62500	61200	80700	43500	62100	61722.63	2.45	0	2662	64033	63066	62433	61466	60833	62750	61150	94	18600	500	47190	100	1	18808775	11699	64.99	3.46	12	0.25	957.00	17951.00	93100	20230508	-33.19	59900	20240119	3.84	72100	-13.73	20240103	59900	3.84	20240119	93100	-33.19	20230508	59900	3.84	20240119	1.94	N	237690	500	94 억		461156	N	N	259	N	00	N
102	20240213	110857	57	100.00	KSQ150		제약	N	N	N	N		N	61500	-600	5	-0.97	2490834100	40373	85.87	62400	62500	61200	80700	43500	62100	61695.54	2.45	0	-1962	64033	63066	62433	61466	60833	62750	61150	94	18600	500	47190	100	1	18808775	11567	64.26	3.43	12	0.21	957.00	17951.00	93100	20230508	-33.94	59900	20240119	2.67	72100	-14.70	20240103	59900	2.67	20240119	93100	-33.94	20230508	59900	2.67	20240119	1.94	N	237690	500	94 억		461156	N	N	259	N	00	N
103	20240213	100709	57	100.00	KSQ150		제약	N	N	N	N		N	62200	100	2	0.16	1110880900	17941	38.16	62400	62500	61300	80700	43500	62100	61918.56	2.45	0	-119	64033	63066	62433	61466	60833	62750	61150	94	18600	500	47190	100	1	18808775	11699	64.99	3.46	12	0.10	957.00	17951.00	93100	20230508	-33.19	59900	20240119	3.84	72100	-13.73	20240103	59900	3.84	20240119	93100	-33.19	20230508	59900	3.84	20240119	1.94	N	237690	500	94 억		461156	N	N	259	N	00	N