KissMeData/310210/price/prices-20240101.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	20240123	121137	57	100.00	KSQ150		제약	N	N	N	N		N	40350	1050	2	2.67	2384866250	59101	54.20	39650	41000	39150	51000	27550	39300	40352.38	2.61	0	-6744	41833	40566	39433	38166	37033	40000	37600	87	11700	500	27510	50	1	17398807	7020	-30.22	18.45	12	0.34	-1335.00	2187.00	82312	20230907	-50.98	21746	20230227	85.55	55500	-27.30	20240102	38300	5.35	20240122	98200	-58.91	20230907	26550	51.98	20230227	1.12	N	310210	500	86 억		454385	N	N	455	N	00	N
3	20240123	111132	57	100.00	KSQ150		제약	N	N	N	N		N	40150	850	2	2.16	1847007400	45736	41.95	39650	41000	39150	51000	27550	39300	40384.10	2.61	0	-4339	41833	40566	39433	38166	37033	40000	37600	87	11700	500	27510	50	1	17398807	6986	-30.07	18.36	12	0.26	-1335.00	2187.00	82312	20230907	-51.22	21746	20230227	84.63	55500	-27.66	20240102	38300	4.83	20240122	98200	-59.11	20230907	26550	51.22	20230227	1.12	N	310210	500	86 억		454385	N	N	455	N	00	N
4	20240123	101132	57	100.00	KSQ150		제약	N	N	N	N		N	40350	1050	2	2.67	1558743300	38575	35.38	39650	41000	39150	51000	27550	39300	40408.12	2.61	0	-2506	41833	40566	39433	38166	37033	40000	37600	87	11700	500	27510	50	1	17398807	7020	-30.22	18.45	12	0.22	-1335.00	2187.00	82312	20230907	-50.98	21746	20230227	85.55	55500	-27.30	20240102	38300	5.35	20240122	98200	-58.91	20230907	26550	51.98	20230227	1.12	N	310210	500	86 억		454385	N	N	455	N	00	N
5	20240123	091132	57	100.00	KSQ150		제약	N	N	N	N		N	40050	750	2	1.91	214683850	5401	4.95	39650	40200	39150	51000	27550	39300	39748.91	2.61	0	668	41833	40566	39433	38166	37033	40000	37600	87	11700	500	27510	50	1	17398807	6968	-30.00	18.31	12	0.03	-1335.00	2187.00	82312	20230907	-51.34	21746	20230227	84.17	55500	-27.84	20240102	38300	4.57	20240122	98200	-59.22	20230907	26550	50.85	20230227	1.12	N	310210	500	86 억		454385	N	N	455	N	00	N
6	20240119	161125	57	100.00	KSQ150		제약	N	N	N	N		N	39200	-3050	5	-7.22	8802484050	218212	186.94	41500	42400	39000	54900	29600	42250	40340.73	2.43	0	41904	45416	43832	42966	41382	40516	43400	40950	87	12650	500	29570	50	1	17398807	6820	-29.36	17.92	12	1.25	-1335.00	2187.00	82312	20230907	-52.38	21746	20230227	80.26	55500	-29.37	20240102	39000	0.51	20240119	98200	-60.08	20230907	26550	47.65	20230227	1.22	N	310210	500	86 억		422522	N	N	474	N	00	N
7	20240119	151128	57	100.00	KSQ150		제약	N	N	N	N		N	39600	-2650	5	-6.27	8363822100	207054	177.38	41500	42400	39000	54900	29600	42250	40394.14	2.43	0	37653	45416	43832	42966	41382	40516	43400	40950	87	12650	500	29570	50	1	17398807	6890	-29.66	18.11	12	1.19	-1335.00	2187.00	82312	20230907	-51.89	21746	20230227	82.10	55500	-28.65	20240102	39000	1.54	20240119	98200	-59.67	20230907	26550	49.15	20230227	1.22	N	310210	500	86 억		422522	N	N	486	N	00	N
8	20240119	141125	57	100.00	KSQ150		제약	N	N	N	N		N	40050	-2200	5	-5.21	6530838700	160757	137.72	41500	42400	39650	54900	29600	42250	40625.24	2.43	0	30195	45416	43832	42966	41382	40516	43400	40950	87	12650	500	29570	50	1	17398807	6968	-30.00	18.31	12	0.92	-1335.00	2187.00	82312	20230907	-51.34	21746	20230227	84.17	55500	-27.84	20240102	39650	1.01	20240119	98200	-59.22	20230907	26550	50.85	20230227	1.22	N	310210	500	86 억		422522	N	N	486	N	00	N
9	20240119	131126	57	100.00	KSQ150		제약	N	N	N	N		N	40550	-1700	5	-4.02	5869379250	144281	123.61	41500	42400	39650	54900	29600	42250	40679.88	2.43	0	26626	45416	43832	42966	41382	40516	43400	40950	87	12650	500	29570	50	1	17398807	7055	-30.37	18.54	12	0.83	-1335.00	2187.00	82312	20230907	-50.74	21746	20230227	86.47	55500	-26.94	20240102	39650	2.27	20240119	98200	-58.71	20230907	26550	52.73	20230227	1.22	N	310210	500	86 억		422522	N	N	486	N	00	N
10	20240119	121131	57	100.00	KSQ150		제약	N	N	N	N		N	39950	-2300	5	-5.44	5231649850	128393	109.99	41500	42400	39650	54900	29600	42250	40746.82	2.43	0	20945	45416	43832	42966	41382	40516	43400	40950	87	12650	500	29570	50	1	17398807	6951	-29.93	18.27	12	0.74	-1335.00	2187.00	82312	20230907	-51.47	21746	20230227	83.71	55500	-28.02	20240102	39650	0.76	20240119	98200	-59.32	20230907	26550	50.47	20230227	1.22	N	310210	500	86 억		422522	N	N	486	N	00	N
11	20240119	111129	57	100.00	KSQ150		제약	N	N	N	N		N	39950	-2300	5	-5.44	4072049050	99364	85.13	41500	42400	39800	54900	29600	42250	40980.76	2.43	0	18521	45416	43832	42966	41382	40516	43400	40950	87	12650	500	29570	50	1	17398807	6951	-29.93	18.27	12	0.57	-1335.00	2187.00	82312	20230907	-51.47	21746	20230227	83.71	55500	-28.02	20240102	39800	0.38	20240119	98200	-59.32	20230907	26550	50.47	20230227	1.22	N	310210	500	86 억		422522	N	N	486	N	00	N
12	20240119	101133	57	100.00	KSQ150		제약	N	N	N	N		N	41550	-700	5	-1.66	1753708600	41961	35.95	41500	42400	41200	54900	29600	42250	41793.46	2.43	0	7417	45416	43832	42966	41382	40516	43400	40950	87	12650	500	29570	50	1	17398807	7229	-31.12	19.00	12	0.24	-1335.00	2187.00	82312	20230907	-49.52	21746	20230227	91.07	55500	-25.14	20240102	41200	0.85	20240119	98200	-57.69	20230907	26550	56.50	20230227	1.22	N	310210	500	86 억		422522	N	N	486	N	00	N
13	20240119	091127	57	100.00	KSQ150		제약	N	N	N	N		N	41700	-550	5	-1.30	737342050	17711	15.17	41500	42100	41200	54900	29600	42250	41630.86	2.43	0	5974	45416	43832	42966	41382	40516	43400	40950	87	12650	500	29570	50	1	17398807	7255	-31.24	19.07	12	0.10	-1335.00	2187.00	82312	20230907	-49.34	21746	20230227	91.76	55500	-24.86	20240102	41200	1.21	20240119	98200	-57.54	20230907	26550	57.06	20230227	1.22	N	310210	500	86 억		422522	N	N	486	N	00	N
14	20240118	161124	57	100.00	KSQ150		제약	N	N	N	N		N	42250	-700	5	-1.63	4998268000	115913	102.92	43700	44550	42100	55800	30100	42950	43122.08	2.43	0	-17094	45916	44432	43166	41682	40416	43800	41050	87	12850	500	30060	50	1	17398807	7351	-31.65	19.32	12	0.67	-1335.00	2187.00	82312	20230907	-48.67	21746	20230227	94.29	55500	-23.87	20240102	41900	0.84	20240117	98200	-56.98	20230907	26550	59.13	20230227	1.24	N	310210	500	86 억		422078	N	N	486	N	00	N
15	20240118	151124	57	100.00	KSQ150		제약	N	N	N	N		N	42450	-500	5	-1.16	4728126700	109525	97.25	43700	44550	42250	55800	30100	42950	43169.38	2.43	0	-16366	45916	44432	43166	41682	40416	43800	41050	87	12850	500	30060	50	1	17398807	7386	-31.80	19.41	12	0.63	-1335.00	2187.00	82312	20230907	-48.43	21746	20230227	95.21	55500	-23.51	20240102	41900	1.31	20240117	98200	-56.77	20230907	26550	59.89	20230227	1.24	N	310210	500	86 억		422078	N	N	347	N	00	N
16	20240118	141125	57	100.00	KSQ150		제약	N	N	N	N		N	42550	-400	5	-0.93	3968766050	91697	81.42	43700	44550	42250	55800	30100	42950	43281.31	2.43	0	-16392	45916	44432	43166	41682	40416	43800	41050	87	12850	500	30060	50	1	17398807	7403	-31.87	19.46	12	0.53	-1335.00	2187.00	82312	20230907	-48.31	21746	20230227	95.67	55500	-23.33	20240102	41900	1.55	20240117	98200	-56.67	20230907	26550	60.26	20230227	1.24	N	310210	500	86 억		422078	N	N	347	N	00	N
17	20240118	131123	57	100.00	KSQ150		제약	N	N	N	N		N	42600	-350	5	-0.81	3421187150	78865	70.03	43700	44550	42250	55800	30100	42950	43380.30	2.43	0	-13285	45916	44432	43166	41682	40416	43800	41050	87	12850	500	30060	50	1	17398807	7412	-31.91	19.48	12	0.45	-1335.00	2187.00	82312	20230907	-48.25	21746	20230227	95.90	55500	-23.24	20240102	41900	1.67	20240117	98200	-56.62	20230907	26550	60.45	20230227	1.24	N	310210	500	86 억		422078	N	N	347	N	00	N
18	20240118	121126	57	100.00	KSQ150		제약	N	N	N	N		N	42400	-550	5	-1.28	3185593000	73350	65.13	43700	44550	42250	55800	30100	42950	43430.03	2.43	0	-12879	45916	44432	43166	41682	40416	43800	41050	87	12850	500	30060	50	1	17398807	7377	-31.76	19.39	12	0.42	-1335.00	2187.00	82312	20230907	-48.49	21746	20230227	94.98	55500	-23.60	20240102	41900	1.19	20240117	98200	-56.82	20230907	26550	59.70	20230227	1.24	N	310210	500	86 억		422078	N	N	347	N	00	N
19	20240118	111126	57	100.00	KSQ150		제약	N	N	N	N		N	43250	300	2	0.70	2778100450	63821	56.67	43700	44550	42250	55800	30100	42950	43529.57	2.43	0	-11110	45916	44432	43166	41682	40416	43800	41050	87	12850	500	30060	50	1	17398807	7525	-32.40	19.78	12	0.37	-1335.00	2187.00	82312	20230907	-47.46	21746	20230227	98.89	55500	-22.07	20240102	41900	3.22	20240117	98200	-55.96	20230907	26550	62.90	20230227	1.24	N	310210	500	86 억		422078	N	N	347	N	00	N
20	20240118	101121	57	100.00	KSQ150		제약	N	N	N	N		N	43700	750	2	1.75	2044490850	47081	41.80	43700	44550	42250	55800	30100	42950	43424.97	2.43	0	-3337	45916	44432	43166	41682	40416	43800	41050	87	12850	500	30060	50	1	17398807	7603	-32.73	19.98	12	0.27	-1335.00	2187.00	82312	20230907	-46.91	21746	20230227	100.96	55500	-21.26	20240102	41900	4.30	20240117	98200	-55.50	20230907	26550	64.60	20230227	1.24	N	310210	500	86 억		422078	N	N	347	N	00	N
21	20240118	091123	57	100.00	KSQ150		제약	N	N	N	N		N	43600	650	2	1.51	398517550	9210	8.18	43700	43700	42850	55800	30100	42950	43270.09	2.43	0	-2163	45916	44432	43166	41682	40416	43800	41050	87	12850	500	30060	50	1	17398807	7586	-32.66	19.94	12	0.05	-1335.00	2187.00	82312	20230907	-47.03	21746	20230227	100.50	55500	-21.44	20240102	41900	4.06	20240117	98200	-55.60	20230907	26550	64.22	20230227	1.24	N	310210	500	86 억		422078	N	N	347	N	00	N
22	20240117	161120	57	100.00	KSQ150		제약	N	N	N	N		N	42950	-1550	5	-3.48	4784762500	112005	83.67	44650	44650	41900	57800	31150	44500	42718.99	2.37	0	7170	46566	45532	44066	43032	41566	44800	42300	87	13300	500	31150	50	1	17398807	7473	-32.17	19.64	12	0.64	-1335.00	2187.00	82312	20230907	-47.82	21746	20230227	97.51	55500	-22.61	20240102	41900	2.51	20240117	98200	-56.26	20230907	26550	61.77	20230227	1.33	N	310210	500	86 억		412332	N	N	347	N	00	N
23	20240117	151124	57	100.00	KSQ150		제약	N	N	N	N		N	42650	-1850	5	-4.16	4513287400	105670	78.94	44650	44650	41900	57800	31150	44500	42711.15	2.37	0	6057	46566	45532	44066	43032	41566	44800	42300	87	13300	500	31150	50	1	17398807	7421	-31.95	19.50	12	0.61	-1335.00	2187.00	82312	20230907	-48.18	21746	20230227	96.13	55500	-23.15	20240102	41900	1.79	20240117	98200	-56.57	20230907	26550	60.64	20230227	1.33	N	310210	500	86 억		412332	N	N	814	N	00	N
24	20240117	141120	57	100.00	KSQ150		제약	N	N	N	N		N	42800	-1700	5	-3.82	3824305450	89588	66.92	44650	44650	41900	57800	31150	44500	42687.70	2.37	0	7756	46566	45532	44066	43032	41566	44800	42300	87	13300	500	31150	50	1	17398807	7447	-32.06	19.57	12	0.51	-1335.00	2187.00	82312	20230907	-48.00	21746	20230227	96.82	55500	-22.88	20240102	41900	2.15	20240117	98200	-56.42	20230907	26550	61.21	20230227	1.33	N	310210	500	86 억		412332	N	N	814	N	00	N
25	20240117	131120	57	100.00	KSQ150		제약	N	N	N	N		N	42700	-1800	5	-4.04	3239990000	75927	56.72	44650	44650	41900	57800	31150	44500	42672.44	2.37	0	7132	46566	45532	44066	43032	41566	44800	42300	87	13300	500	31150	50	1	17398807	7429	-31.99	19.52	12	0.44	-1335.00	2187.00	82312	20230907	-48.12	21746	20230227	96.36	55500	-23.06	20240102	41900	1.91	20240117	98200	-56.52	20230907	26550	60.83	20230227	1.33	N	310210	500	86 억		412332	N	N	814	N	00	N
26	20240117	121123	57	100.00	KSQ150		제약	N	N	N	N		N	42500	-2000	5	-4.49	2814116700	65914	49.24	44650	44650	41900	57800	31150	44500	42693.76	2.37	0	8768	46566	45532	44066	43032	41566	44800	42300	87	13300	500	31150	50	1	17398807	7394	-31.84	19.43	12	0.38	-1335.00	2187.00	82312	20230907	-48.37	21746	20230227	95.44	55500	-23.42	20240102	41900	1.43	20240117	98200	-56.72	20230907	26550	60.08	20230227	1.33	N	310210	500	86 억		412332	N	N	814	N	00	N
27	20240117	111124	57	100.00	KSQ150		제약	N	N	N	N		N	42350	-2150	5	-4.83	2097734500	48915	36.54	44650	44650	42300	57800	31150	44500	42885.30	2.37	0	5955	46566	45532	44066	43032	41566	44800	42300	87	13300	500	31150	50	1	17398807	7368	-31.72	19.36	12	0.28	-1335.00	2187.00	82312	20230907	-48.55	21746	20230227	94.75	55500	-23.69	20240102	42300	0.12	20240117	98200	-56.87	20230907	26550	59.51	20230227	1.33	N	310210	500	86 억		412332	N	N	814	N	00	N
28	20240117	101121	57	100.00	KSQ150		제약	N	N	N	N		N	42500	-2000	5	-4.49	1224333600	28448	21.25	44650	44650	42450	57800	31150	44500	43037.60	2.37	0	1437	46566	45532	44066	43032	41566	44800	42300	87	13300	500	31150	50	1	17398807	7394	-31.84	19.43	12	0.16	-1335.00	2187.00	82312	20230907	-48.37	21746	20230227	95.44	55500	-23.42	20240102	42450	0.12	20240117	98200	-56.72	20230907	26550	60.08	20230227	1.33	N	310210	500	86 억		412332	N	N	814	N	00	N
29	20240117	091123	57	100.00	KSQ150		제약	N	N	N	N		N	43200	-1300	5	-2.92	191563900	4389	3.28	44650	44650	43050	57800	31150	44500	43646.37	2.37	0	4	46566	45532	44066	43032	41566	44800	42300	87	13300	500	31150	50	1	17398807	7516	-32.36	19.75	12	0.03	-1335.00	2187.00	82312	20230907	-47.52	21746	20230227	98.66	55500	-22.16	20240102	42600	1.41	20240116	98200	-56.01	20230907	26550	62.71	20230227	1.33	N	310210	500	86 억		412332	N	N	814	N	00	N
30	20240116	161118	57	100.00	KSQ150		제약	N	N	N	N		N	44500	400	2	0.91	5800344400	132762	35.05	44700	45100	42600	57300	30900	44100	43689.21	2.40	0	-7506	52200	48150	45850	41800	39500	47000	40650	87	13200	500	30870	50	1	17398807	7742	-33.33	20.35	12	0.76	-1335.00	2187.00	82312	20230907	-45.94	21746	20230227	104.64	55500	-19.82	20240102	42600	4.46	20240116	98200	-54.68	20230907	26550	67.61	20230227	1.36	N	310210	500	86 억		418013	N	N	814	N	00	N
31	20240116	151115	57	100.00	KSQ150		제약	N	N	N	N		N	44500	400	2	0.91	5515997800	126347	33.35	44700	45100	42600	57300	30900	44100	43657.53	2.40	0	-7738	52200	48150	45850	41800	39500	47000	40650	87	13200	500	30870	50	1	17398807	7742	-33.33	20.35	12	0.73	-1335.00	2187.00	82312	20230907	-45.94	21746	20230227	104.64	55500	-19.82	20240102	42600	4.46	20240116	98200	-54.68	20230907	26550	67.61	20230227	1.36	N	310210	500	86 억		418013	N	N	593	N	00	N
32	20240116	141119	57	100.00	KSQ150		제약	N	N	N	N		N	43950	-150	5	-0.34	4287082650	98815	26.09	44700	44750	42600	57300	30900	44100	43384.94	2.40	0	-918	52200	48150	45850	41800	39500	47000	40650	87	13200	500	30870	50	1	17398807	7647	-32.92	20.10	12	0.57	-1335.00	2187.00	82312	20230907	-46.61	21746	20230227	102.11	55500	-20.81	20240102	42600	3.17	20240116	98200	-55.24	20230907	26550	65.54	20230227	1.36	N	310210	500	86 억		418013	N	N	593	N	00	N
33	20240116	131121	57	100.00	KSQ150		제약	N	N	N	N		N	43250	-850	5	-1.93	3500854900	80859	21.35	44700	44750	42600	57300	30900	44100	43295.80	2.40	0	1707	52200	48150	45850	41800	39500	47000	40650	87	13200	500	30870	50	1	17398807	7525	-32.40	19.78	12	0.46	-1335.00	2187.00	82312	20230907	-47.46	21746	20230227	98.89	55500	-22.07	20240102	42600	1.53	20240116	98200	-55.96	20230907	26550	62.90	20230227	1.36	N	310210	500	86 억		418013	N	N	593	N	00	N
34	20240116	121117	57	100.00	KSQ150		제약	N	N	N	N		N	42750	-1350	5	-3.06	3208477950	74087	19.56	44700	44750	42600	57300	30900	44100	43306.90	2.40	0	-271	52200	48150	45850	41800	39500	47000	40650	87	13200	500	30870	50	1	17398807	7438	-32.02	19.55	12	0.43	-1335.00	2187.00	82312	20230907	-48.06	21746	20230227	96.59	55500	-22.97	20240102	42600	0.35	20240116	98200	-56.47	20230907	26550	61.02	20230227	1.36	N	310210	500	86 억		418013	N	N	593	N	00	N
35	20240116	111117	57	100.00	KSQ150		제약	N	N	N	N		N	43000	-1100	5	-2.49	2805951550	64694	17.08	44700	44750	42650	57300	30900	44100	43372.67	2.40	0	2343	52200	48150	45850	41800	39500	47000	40650	87	13200	500	30870	50	1	17398807	7481	-32.21	19.66	12	0.37	-1335.00	2187.00	82312	20230907	-47.76	21746	20230227	97.74	55500	-22.52	20240102	42650	0.82	20240116	98200	-56.21	20230907	26550	61.96	20230227	1.36	N	310210	500	86 억		418013	N	N	593	N	00	N
36	20240116	101116	57	100.00	KSQ150		제약	N	N	N	N		N	43100	-1000	5	-2.27	2131183450	49021	12.94	44700	44750	42700	57300	30900	44100	43474.91	2.40	0	1960	52200	48150	45850	41800	39500	47000	40650	87	13200	500	30870	50	1	17398807	7499	-32.28	19.71	12	0.28	-1335.00	2187.00	82312	20230907	-47.64	21746	20230227	98.20	55500	-22.34	20240102	42700	0.94	20240116	98200	-56.11	20230907	26550	62.34	20230227	1.36	N	310210	500	86 억		418013	N	N	593	N	00	N
37	20240116	091115	57	100.00	KSQ150		제약	N	N	N	N		N	44100	0	3	0.00	513496000	11591	3.06	44700	44750	43800	57300	30900	44100	44301.27	2.40	0	-3023	52200	48150	45850	41800	39500	47000	40650	87	13200	500	30870	50	1	17398807	7673	-33.03	20.16	12	0.07	-1335.00	2187.00	82312	20230907	-46.42	21746	20230227	102.80	55500	-20.54	20240102	43550	1.26	20240115	98200	-55.09	20230907	26550	66.10	20230227	1.36	N	310210	500	86 억		418013	N	N	593	N	00	N
38	20240115	161114	57	100.00	KSQ150		제약	N	N	N	N		N	44100	-5850	5	-11.71	17166130500	376889	366.16	49800	49900	43550	64900	35000	49950	45549.88	2.28	0	-19588	52916	51432	50616	49132	48316	51025	48725	87	14950	500	34960	50	1	17398807	7673	-33.03	20.16	12	2.17	-1335.00	2187.00	82312	20230907	-46.42	21746	20230227	102.80	55500	-20.54	20240102	43550	1.26	20240115	98200	-55.09	20230907	26550	66.10	20230227	1.38	N	310210	500	86 억		397407	N	N	593	N	00	N
39	20240115	151114	57	100.00	KSQ150		제약	N	N	N	N		N	44100	-5850	5	-11.71	16162250750	354036	343.95	49800	49900	43950	64900	35000	49950	45651.43	2.28	0	-17558	52916	51432	50616	49132	48316	51025	48725	87	14950	500	34960	50	1	17398807	7673	-33.03	20.16	12	2.03	-1335.00	2187.00	82312	20230907	-46.42	21746	20230227	102.80	55500	-20.54	20240102	43950	0.34	20240115	98200	-55.09	20230907	26550	66.10	20230227	1.38	N	310210	500	86 억		397407	N	N	1459	N	00	N
40	20240115	141114	57	100.00	KSQ150		제약	N	N	N	N		N	44850	-5100	5	-10.21	13844353250	301919	293.32	49800	49900	43950	64900	35000	49950	45854.53	2.28	0	-3031	52916	51432	50616	49132	48316	51025	48725	87	14950	500	34960	50	1	17398807	7803	-33.60	20.51	12	1.74	-1335.00	2187.00	82312	20230907	-45.51	21746	20230227	106.24	55500	-19.19	20240102	43950	2.05	20240115	98200	-54.33	20230907	26550	68.93	20230227	1.38	N	310210	500	86 억		397407	N	N	1459	N	00	N
41	20240115	131114	57	100.00	KSQ150		제약	N	N	N	N		N	45200	-4750	5	-9.51	12487445650	271783	264.04	49800	49900	43950	64900	35000	49950	45946.38	2.28	0	3974	52916	51432	50616	49132	48316	51025	48725	87	14950	500	34960	50	1	17398807	7864	-33.86	20.67	12	1.56	-1335.00	2187.00	82312	20230907	-45.09	21746	20230227	107.85	55500	-18.56	20240102	43950	2.84	20240115	98200	-53.97	20230907	26550	70.24	20230227	1.38	N	310210	500	86 억		397407	N	N	1459	N	00	N
42	20240115	121114	57	100.00	KSQ150		제약	N	N	N	N		N	45100	-4850	5	-9.71	11339563850	246305	239.29	49800	49900	43950	64900	35000	49950	46038.71	2.28	0	9476	52916	51432	50616	49132	48316	51025	48725	87	14950	500	34960	50	1	17398807	7847	-33.78	20.62	12	1.42	-1335.00	2187.00	82312	20230907	-45.21	21746	20230227	107.39	55500	-18.74	20240102	43950	2.62	20240115	98200	-54.07	20230907	26550	69.87	20230227	1.38	N	310210	500	86 억		397407	N	N	1459	N	00	N
43	20240115	111114	57	100.00	KSQ150		제약	N	N	N	N		N	44950	-5000	5	-10.01	8657518350	186031	180.73	49800	49900	44800	64900	35000	49950	46538.04	2.28	0	6017	52916	51432	50616	49132	48316	51025	48725	87	14950	500	34960	50	1	17398807	7821	-33.67	20.55	12	1.07	-1335.00	2187.00	82312	20230907	-45.39	21746	20230227	106.70	55500	-19.01	20240102	44800	0.33	20240115	98200	-54.23	20230907	26550	69.30	20230227	1.38	N	310210	500	86 억		397407	N	N	1459	N	00	N
44	20240115	101109	57	100.00	KSQ150		제약	N	N	N	N		N	46550	-3400	5	-6.81	5149488750	108861	105.76	49800	49900	45600	64900	35000	49950	47303.34	2.28	0	2849	52916	51432	50616	49132	48316	51025	48725	87	14950	500	34960	50	1	17398807	8099	-34.87	21.28	12	0.63	-1335.00	2187.00	82312	20230907	-43.45	21746	20230227	114.06	55500	-16.13	20240102	45600	2.08	20240115	98200	-52.60	20230907	26550	75.33	20230227	1.38	N	310210	500	86 억		397407	N	N	1459	N	00	N
45	20240115	091112	57	100.00	KSQ150		제약	N	N	N	N		N	49000	-950	5	-1.90	435026050	8846	8.59	49800	49900	48600	64900	35000	49950	49177.71	2.28	0	115	52916	51432	50616	49132	48316	51025	48725	87	14950	500	34960	50	1	17398807	8525	-36.70	22.41	12	0.05	-1335.00	2187.00	82312	20230907	-40.47	21746	20230227	125.33	55500	-11.71	20240102	48550	0.93	20240105	98200	-50.10	20230907	26550	84.56	20230227	1.38	N	310210	500	86 억		397407	N	N	1459	N	00	N
46	20240112	161123	57	100.00	KSQ150		제약	N	N	N	N		N	49950	-2150	5	-4.13	5130200750	101880	81.15	51700	52100	49800	67700	36500	52100	50351.57	2.33	0	-12856	53700	52900	51600	50800	49500	53150	51050	87	15600	500	36470	50	1	17398807	8691	-37.42	22.84	12	0.59	-1335.00	2187.00	82312	20230907	-39.32	21746	20230227	129.70	55500	-10.00	20240102	48550	2.88	20240105	98200	-49.13	20230907	26550	88.14	20230227	1.41	N	310210	500	86 억		405929	N	N	1459	N	00	N
47	20240112	151111	57	100.00	KSQ150		제약	N	N	N	N		N	50100	-2000	5	-3.84	4942837950	98135	78.17	51700	52100	49800	67700	36500	52100	50362.51	2.33	0	-13459	53700	52900	51600	50800	49500	53150	51050	87	15600	500	36470	100	1	17398807	8717	-37.53	22.91	12	0.56	-1335.00	2187.00	82312	20230907	-39.13	21746	20230227	130.39	55500	-9.73	20240102	48550	3.19	20240105	98200	-48.98	20230907	26550	88.70	20230227	1.41	N	310210	500	86 억		405929	N	N	165	N	00	N
48	20240112	141109	57	100.00	KSQ150		제약	N	N	N	N		N	50000	-2100	5	-4.03	4396060250	87217	69.47	51700	52100	49800	67700	36500	52100	50397.95	2.33	0	-15094	53700	52900	51600	50800	49500	53150	51050	87	15600	500	36470	100	1	17398807	8699	-37.45	22.86	12	0.50	-1335.00	2187.00	82312	20230907	-39.26	21746	20230227	129.93	55500	-9.91	20240102	48550	2.99	20240105	98200	-49.08	20230907	26550	88.32	20230227	1.41	N	310210	500	86 억		405929	N	N	165	N	00	N
49	20240112	131105	57	100.00	KSQ150		제약	N	N	N	N		N	50300	-1800	5	-3.45	3640533600	72098	57.43	51700	52100	49900	67700	36500	52100	50487.64	2.33	0	-13091	53700	52900	51600	50800	49500	53150	51050	87	15600	500	36470	100	1	17398807	8752	-37.68	23.00	12	0.41	-1335.00	2187.00	82312	20230907	-38.89	21746	20230227	131.31	55500	-9.37	20240102	48550	3.60	20240105	98200	-48.78	20230907	26550	89.45	20230227	1.41	N	310210	500	86 억		405929	N	N	165	N	00	N
50	20240112	121109	57	100.00	KSQ150		제약	N	N	N	N		N	50900	-1200	5	-2.30	3281571400	65008	51.78	51700	52100	49900	67700	36500	52100	50472.11	2.33	0	-10921	53700	52900	51600	50800	49500	53150	51050	87	15600	500	36470	100	1	17398807	8856	-38.13	23.27	12	0.37	-1335.00	2187.00	82312	20230907	-38.16	21746	20230227	134.07	55500	-8.29	20240102	48550	4.84	20240105	98200	-48.17	20230907	26550	91.71	20230227	1.41	N	310210	500	86 억		405929	N	N	165	N	00	N
51	20240112	111105	57	100.00	KSQ150		제약	N	N	N	N		N	50200	-1900	5	-3.65	2982034100	59080	47.06	51700	52100	49900	67700	36500	52100	50466.35	2.33	0	-9555	53700	52900	51600	50800	49500	53150	51050	87	15600	500	36470	100	1	17398807	8734	-37.60	22.95	12	0.34	-1335.00	2187.00	82312	20230907	-39.01	21746	20230227	130.85	55500	-9.55	20240102	48550	3.40	20240105	98200	-48.88	20230907	26550	89.08	20230227	1.41	N	310210	500	86 억		405929	N	N	165	N	00	N
52	20240112	101105	57	100.00	KSQ150		제약	N	N	N	N		N	50100	-2000	5	-3.84	1975432800	38991	31.06	51700	52100	50000	67700	36500	52100	50652.87	2.33	0	-6573	53700	52900	51600	50800	49500	53150	51050	87	15600	500	36470	100	1	17398807	8717	-37.53	22.91	12	0.22	-1335.00	2187.00	82312	20230907	-39.13	21746	20230227	130.39	55500	-9.73	20240102	48550	3.19	20240105	98200	-48.98	20230907	26550	88.70	20230227	1.41	N	310210	500	86 억		405929	N	N	165	N	00	N
53	20240112	091108	57	100.00	KSQ150		제약	N	N	N	N		N	51000	-1100	5	-2.11	484133700	9439	7.52	51700	52100	50800	67700	36500	52100	51264.68	2.33	0	-2866	53700	52900	51600	50800	49500	53150	51050	87	15600	500	36470	100	1	17398807	8873	-38.20	23.32	12	0.05	-1335.00	2187.00	82312	20230907	-38.04	21746	20230227	134.53	55500	-8.11	20240102	48550	5.05	20240105	98200	-48.07	20230907	26550	92.09	20230227	1.41	N	310210	500	86 억		405929	N	N	165	N	00	N
54	20240111	161059	57	100.00	KSQ150		제약	N	N	N	N		N	52100	300	2	0.58	6409180900	124436	89.02	52100	52400	50300	67300	36300	51800	51504.41	2.28	0	13645	53533	52666	51133	50266	48733	53100	50700	87	15500	500	36260	100	1	17398807	9065	-39.03	23.82	12	0.72	-1335.00	2187.00	82312	20230907	-36.70	21746	20230227	139.58	55500	-6.13	20240102	48550	7.31	20240105	98200	-46.95	20230907	26550	96.23	20230227	1.41	N	310210	500	86 억		395865	N	N	165	N	00	N
55	20240111	151107	57	100.00	KSQ150		제약	N	N	N	N		N	52100	300	2	0.58	6123910300	118962	85.10	52100	52400	50300	67300	36300	51800	51477.34	2.28	0	13308	53533	52666	51133	50266	48733	53100	50700	87	15500	500	36260	100	1	17398807	9065	-39.03	23.82	12	0.68	-1335.00	2187.00	82312	20230907	-36.70	21746	20230227	139.58	55500	-6.13	20240102	48550	7.31	20240105	98200	-46.95	20230907	26550	96.23	20230227	1.41	N	310210	500	86 억		395865	N	N	860	N	00	N
56	20240111	141103	57	100.00	KSQ150		제약	N	N	N	N		N	52000	200	2	0.39	5069734000	98746	70.64	52100	52200	50300	67300	36300	51800	51340.25	2.28	0	9641	53533	52666	51133	50266	48733	53100	50700	87	15500	500	36260	100	1	17398807	9047	-38.95	23.78	12	0.57	-1335.00	2187.00	82312	20230907	-36.83	21746	20230227	139.12	55500	-6.31	20240102	48550	7.11	20240105	98200	-47.05	20230907	26550	95.86	20230227	1.41	N	310210	500	86 억		395865	N	N	860	N	00	N
57	20240111	131101	57	100.00	KSQ150		제약	N	N	N	N		N	51700	-100	5	-0.19	4584789900	89403	63.96	52100	52200	50300	67300	36300	51800	51281.16	2.28	0	8183	53533	52666	51133	50266	48733	53100	50700	87	15500	500	36260	100	1	17398807	8995	-38.73	23.64	12	0.51	-1335.00	2187.00	82312	20230907	-37.19	21746	20230227	137.74	55500	-6.85	20240102	48550	6.49	20240105	98200	-47.35	20230907	26550	94.73	20230227	1.41	N	310210	500	86 억		395865	N	N	860	N	00	N
58	20240111	121102	57	100.00	KSQ150		제약	N	N	N	N		N	52200	400	2	0.77	3973714800	77633	55.54	52100	52200	50300	67300	36300	51800	51184.36	2.28	0	7113	53533	52666	51133	50266	48733	53100	50700	87	15500	500	36260	100	1	17398807	9082	-39.10	23.87	12	0.45	-1335.00	2187.00	82312	20230907	-36.58	21746	20230227	140.04	55500	-5.95	20240102	48550	7.52	20240105	98200	-46.84	20230907	26550	96.61	20230227	1.41	N	310210	500	86 억		395865	N	N	860	N	00	N
59	20240111	111104	57	100.00	KSQ150		제약	N	N	N	N		N	51400	-400	5	-0.77	2909823000	57093	40.84	52100	52200	50300	67300	36300	51800	50963.53	2.28	0	3410	53533	52666	51133	50266	48733	53100	50700	87	15500	500	36260	100	1	17398807	8943	-38.50	23.50	12	0.33	-1335.00	2187.00	82312	20230907	-37.55	21746	20230227	136.37	55500	-7.39	20240102	48550	5.87	20240105	98200	-47.66	20230907	26550	93.60	20230227	1.41	N	310210	500	86 억		395865	N	N	860	N	00	N
60	20240111	101101	57	100.00	KSQ150		제약	N	N	N	N		N	50900	-900	5	-1.74	1607243900	31637	22.63	52100	52200	50300	67300	36300	51800	50796.51	2.28	0	-1100	53533	52666	51133	50266	48733	53100	50700	87	15500	500	36260	100	1	17398807	8856	-38.13	23.27	12	0.18	-1335.00	2187.00	82312	20230907	-38.16	21746	20230227	134.07	55500	-8.29	20240102	48550	4.84	20240105	98200	-48.17	20230907	26550	91.71	20230227	1.41	N	310210	500	86 억		395865	N	N	860	N	00	N
61	20240111	091102	57	100.00	KSQ150		제약	N	N	N	N		N	50600	-1200	5	-2.32	481009500	9380	6.71	52100	52200	50500	67300	36300	51800	51269.36	2.28	0	-448	53533	52666	51133	50266	48733	53100	50700	87	15500	500	36260	100	1	17398807	8804	-37.90	23.14	12	0.05	-1335.00	2187.00	82312	20230907	-38.53	21746	20230227	132.69	55500	-8.83	20240102	48550	4.22	20240105	98200	-48.47	20230907	26550	90.58	20230227	1.41	N	310210	500	86 억		395865	N	N	860	N	00	N
62	20240110	161058	57	100.00	KSQ150		제약	N	N	N	N		N	51800	600	2	1.17	7045366850	138364	96.30	51300	52000	49600	66500	35900	51200	50914.63	2.29	0	-7050	54000	52600	51500	50100	49000	52050	49550	87	15300	500	35840	100	1	17398807	9013	-38.80	23.69	12	0.80	-1335.00	2187.00	82312	20230907	-37.07	21746	20230227	138.20	55500	-6.67	20240102	48550	6.69	20240105	98200	-47.25	20230907	26550	95.10	20230227	1.46	N	310210	500	86 억		397953	N	N	860	N	00	N
63	20240110	151101	57	100.00	KSQ150		제약	N	N	N	N		N	51000	-200	5	-0.39	6559324750	128922	89.73	51300	52000	49600	66500	35900	51200	50878.24	2.29	0	-7125	54000	52600	51500	50100	49000	52050	49550	87	15300	500	35840	100	1	17398807	8873	-38.20	23.32	12	0.74	-1335.00	2187.00	82312	20230907	-38.04	21746	20230227	134.53	55500	-8.11	20240102	48550	5.05	20240105	98200	-48.07	20230907	26550	92.09	20230227	1.46	N	310210	500	86 억		397953	N	N	363	N	00	N
64	20240110	141102	57	100.00	KSQ150		제약	N	N	N	N		N	51100	-100	5	-0.20	5725075250	112563	78.34	51300	52000	49600	66500	35900	51200	50861.07	2.29	0	-3911	54000	52600	51500	50100	49000	52050	49550	87	15300	500	35840	100	1	17398807	8891	-38.28	23.37	12	0.65	-1335.00	2187.00	82312	20230907	-37.92	21746	20230227	134.99	55500	-7.93	20240102	48550	5.25	20240105	98200	-47.96	20230907	26550	92.47	20230227	1.46	N	310210	500	86 억		397953	N	N	363	N	00	N
65	20240110	131059	57	100.00	KSQ150		제약	N	N	N	N		N	50900	-300	5	-0.59	3218335550	63856	44.44	51300	51400	49600	66500	35900	51200	50399.88	2.29	0	-11	54000	52600	51500	50100	49000	52050	49550	87	15300	500	35840	100	1	17398807	8856	-38.13	23.27	12	0.37	-1335.00	2187.00	82312	20230907	-38.16	21746	20230227	134.07	55500	-8.29	20240102	48550	4.84	20240105	98200	-48.17	20230907	26550	91.71	20230227	1.46	N	310210	500	86 억		397953	N	N	363	N	00	N
66	20240110	121101	57	100.00	KSQ150		제약	N	N	N	N		N	50300	-900	5	-1.76	2631757750	52296	36.40	51300	51400	49600	66500	35900	51200	50324.25	2.29	0	-1978	54000	52600	51500	50100	49000	52050	49550	87	15300	500	35840	100	1	17398807	8752	-37.68	23.00	12	0.30	-1335.00	2187.00	82312	20230907	-38.89	21746	20230227	131.31	55500	-9.37	20240102	48550	3.60	20240105	98200	-48.78	20230907	26550	89.45	20230227	1.46	N	310210	500	86 억		397953	N	N	363	N	00	N
67	20240110	111100	57	100.00	KSQ150		제약	N	N	N	N		N	50100	-1100	5	-2.15	2190395750	43555	30.31	51300	51400	49600	66500	35900	51200	50290.32	2.29	0	-2111	54000	52600	51500	50100	49000	52050	49550	87	15300	500	35840	100	1	17398807	8717	-37.53	22.91	12	0.25	-1335.00	2187.00	82312	20230907	-39.13	21746	20230227	130.39	55500	-9.73	20240102	48550	3.19	20240105	98200	-48.98	20230907	26550	88.70	20230227	1.46	N	310210	500	86 억		397953	N	N	363	N	00	N
68	20240110	101058	57	100.00	KSQ150		제약	N	N	N	N		N	50400	-800	5	-1.56	1451603150	28912	20.12	51300	51400	49600	66500	35900	51200	50207.60	2.29	0	-1397	54000	52600	51500	50100	49000	52050	49550	87	15300	500	35840	100	1	17398807	8769	-37.75	23.05	12	0.17	-1335.00	2187.00	82312	20230907	-38.77	21746	20230227	131.77	55500	-9.19	20240102	48550	3.81	20240105	98200	-48.68	20230907	26550	89.83	20230227	1.46	N	310210	500	86 억		397953	N	N	363	N	00	N
69	20240110	091059	57	100.00	KSQ150		제약	N	N	N	N		N	50000	-1200	5	-2.34	317822200	6288	4.38	51300	51400	50000	66500	35900	51200	50544.14	2.29	0	-1518	54000	52600	51500	50100	49000	52050	49550	87	15300	500	35840	100	1	17398807	8699	-37.45	22.86	12	0.04	-1335.00	2187.00	82312	20230907	-39.26	21746	20230227	129.93	55500	-9.91	20240102	48550	2.99	20240105	98200	-49.08	20230907	26550	88.32	20230227	1.46	N	310210	500	86 억		397953	N	N	363	N	00	N
70	20240109	161056	57	100.00	KSQ150		제약	N	N	N	N		N	51200	300	2	0.59	7375753500	143343	96.16	51600	52900	50400	66100	35700	50900	51455.30	2.25	0	8842	53366	52132	50666	49432	47966	51400	48700	87	15200	500	35630	100	1	17398807	8908	-38.35	23.41	12	0.82	-1335.00	2187.00	82312	20230907	-37.80	21746	20230227	135.45	55500	-7.75	20240102	48550	5.46	20240105	98200	-47.86	20230907	26550	92.84	20230227	1.46	N	310210	500	86 억		391621	N	N	363	N	00	N
71	20240109	151058	57	100.00	KSQ150		제약	N	N	N	N		N	51300	400	2	0.79	7237207700	140636	94.34	51600	52900	50400	66100	35700	50900	51460.57	2.25	0	8786	53366	52132	50666	49432	47966	51400	48700	87	15200	500	35630	100	1	17398807	8926	-38.43	23.46	12	0.81	-1335.00	2187.00	82312	20230907	-37.68	21746	20230227	135.91	55500	-7.57	20240102	48550	5.66	20240105	98200	-47.76	20230907	26550	93.22	20230227	1.46	N	310210	500	86 억		391621	N	N	999	N	00	N
72	20240109	141056	57	100.00	KSQ150		제약	N	N	N	N		N	51500	600	2	1.18	6799038700	132074	88.60	51600	52900	50400	66100	35700	50900	51479.02	2.25	0	8993	53366	52132	50666	49432	47966	51400	48700	87	15200	500	35630	100	1	17398807	8960	-38.58	23.55	12	0.76	-1335.00	2187.00	82312	20230907	-37.43	21746	20230227	136.83	55500	-7.21	20240102	48550	6.08	20240105	98200	-47.56	20230907	26550	93.97	20230227	1.46	N	310210	500	86 억		391621	N	N	999	N	00	N
73	20240109	131056	57	100.00	KSQ150		제약	N	N	N	N		N	51100	200	2	0.39	6324183200	122803	82.38	51600	52900	50400	66100	35700	50900	51498.62	2.25	0	8892	53366	52132	50666	49432	47966	51400	48700	87	15200	500	35630	100	1	17398807	8891	-38.28	23.37	12	0.71	-1335.00	2187.00	82312	20230907	-37.92	21746	20230227	134.99	55500	-7.93	20240102	48550	5.25	20240105	98200	-47.96	20230907	26550	92.47	20230227	1.46	N	310210	500	86 억		391621	N	N	999	N	00	N
74	20240109	121105	57	100.00	KSQ150		제약	N	N	N	N		N	51300	400	2	0.79	5642895300	109501	73.46	51600	52900	50400	66100	35700	50900	51532.84	2.25	0	11097	53366	52132	50666	49432	47966	51400	48700	87	15200	500	35630	100	1	17398807	8926	-38.43	23.46	12	0.63	-1335.00	2187.00	82312	20230907	-37.68	21746	20230227	135.91	55500	-7.57	20240102	48550	5.66	20240105	98200	-47.76	20230907	26550	93.22	20230227	1.46	N	310210	500	86 억		391621	N	N	999	N	00	N
75	20240109	111100	57	100.00	KSQ150		제약	N	N	N	N		N	51500	600	2	1.18	4830912200	93686	62.85	51600	52900	50400	66100	35700	50900	51564.95	2.25	0	12231	53366	52132	50666	49432	47966	51400	48700	87	15200	500	35630	100	1	17398807	8960	-38.58	23.55	12	0.54	-1335.00	2187.00	82312	20230907	-37.43	21746	20230227	136.83	55500	-7.21	20240102	48550	6.08	20240105	98200	-47.56	20230907	26550	93.97	20230227	1.46	N	310210	500	86 억		391621	N	N	999	N	00	N
76	20240109	101057	57	100.00	KSQ150		제약	N	N	N	N		N	51200	300	2	0.59	2124267200	41639	27.93	51600	51600	50400	66100	35700	50900	51016.30	2.25	0	3350	53366	52132	50666	49432	47966	51400	48700	87	15200	500	35630	100	1	17398807	8908	-38.35	23.41	12	0.24	-1335.00	2187.00	82312	20230907	-37.80	21746	20230227	135.45	55500	-7.75	20240102	48550	5.46	20240105	98200	-47.86	20230907	26550	92.84	20230227	1.46	N	310210	500	86 억		391621	N	N	999	N	00	N
77	20240109	091058	57	100.00	KSQ150		제약	N	N	N	N		N	51000	100	2	0.20	704034900	13797	9.26	51600	51600	50400	66100	35700	50900	51028.14	2.25	0	-1669	53366	52132	50666	49432	47966	51400	48700	87	15200	500	35630	100	1	17398807	8873	-38.20	23.32	12	0.08	-1335.00	2187.00	82312	20230907	-38.04	21746	20230227	134.53	55500	-8.11	20240102	48550	5.05	20240105	98200	-48.07	20230907	26550	92.09	20230227	1.46	N	310210	500	86 억		391621	N	N	999	N	00	N
78	20240108	161055	57	100.00	KSQ150		제약	N	N	N	N		N	50900	100	2	0.20	7493873050	148573	97.27	51100	51900	49200	66000	35600	50800	50437.29	2.20	0	-175	52433	51616	50083	49266	47733	52025	49675	87	15200	500	35560	100	1	17398807	8856	-38.13	23.27	12	0.85	-1335.00	2187.00	82312	20230907	-38.16	21746	20230227	134.07	55500	-8.29	20240102	48550	4.84	20240105	98200	-48.17	20230907	26550	91.71	20230227	1.51	N	310210	500	86 억		382327	N	N	999	N	00	N
79	20240108	151056	57	100.00	KSQ150		제약	N	N	N	N		N	50900	100	2	0.20	6845678750	135847	88.94	51100	51900	49200	66000	35600	50800	50391.05	2.20	0	-1528	52433	51616	50083	49266	47733	52025	49675	87	15200	500	35560	100	1	17398807	8856	-38.13	23.27	12	0.78	-1335.00	2187.00	82312	20230907	-38.16	21746	20230227	134.07	55500	-8.29	20240102	48550	4.84	20240105	98200	-48.17	20230907	26550	91.71	20230227	1.51	N	310210	500	86 억		382327	N	N	847	N	00	N
80	20240108	141056	57	100.00	KSQ150		제약	N	N	N	N		N	50100	-700	5	-1.38	5939325150	117918	77.20	51100	51900	49200	66000	35600	50800	50366.42	2.20	0	-2120	52433	51616	50083	49266	47733	52025	49675	87	15200	500	35560	100	1	17398807	8717	-37.53	22.91	12	0.68	-1335.00	2187.00	82312	20230907	-39.13	21746	20230227	130.39	55500	-9.73	20240102	48550	3.19	20240105	98200	-48.98	20230907	26550	88.70	20230227	1.51	N	310210	500	86 억		382327	N	N	847	N	00	N
81	20240108	131055	57	100.00	KSQ150		제약	N	N	N	N		N	49950	-850	5	-1.67	5363321600	106406	69.66	51100	51900	49200	66000	35600	50800	50402.44	2.20	0	-7232	52433	51616	50083	49266	47733	52025	49675	87	15200	500	35560	50	1	17398807	8691	-37.42	22.84	12	0.61	-1335.00	2187.00	82312	20230907	-39.32	21746	20230227	129.70	55500	-10.00	20240102	48550	2.88	20240105	98200	-49.13	20230907	26550	88.14	20230227	1.51	N	310210	500	86 억		382327	N	N	847	N	00	N
82	20240108	121056	57	100.00	KSQ150		제약	N	N	N	N		N	49850	-950	5	-1.87	4861364000	96327	63.06	51100	51900	49200	66000	35600	50800	50465.56	2.20	0	-6893	52433	51616	50083	49266	47733	52025	49675	87	15200	500	35560	50	1	17398807	8673	-37.34	22.79	12	0.55	-1335.00	2187.00	82312	20230907	-39.44	21746	20230227	129.24	55500	-10.18	20240102	48550	2.68	20240105	98200	-49.24	20230907	26550	87.76	20230227	1.51	N	310210	500	86 억		382327	N	N	847	N	00	N
83	20240108	111057	57	100.00	KSQ150		제약	N	N	N	N		N	49900	-900	5	-1.77	4505216150	89191	58.39	51100	51900	49200	66000	35600	50800	50510.37	2.20	0	-5899	52433	51616	50083	49266	47733	52025	49675	87	15200	500	35560	50	1	17398807	8682	-37.38	22.82	12	0.51	-1335.00	2187.00	82312	20230907	-39.38	21746	20230227	129.47	55500	-10.09	20240102	48550	2.78	20240105	98200	-49.19	20230907	26550	87.95	20230227	1.51	N	310210	500	86 억		382327	N	N	847	N	00	N
84	20240108	101057	57	100.00	KSQ150		제약	N	N	N	N		N	50600	-200	5	-0.39	2828230100	55455	36.31	51100	51900	50000	66000	35600	50800	51002.28	2.20	0	-6477	52433	51616	50083	49266	47733	52025	49675	87	15200	500	35560	100	1	17398807	8804	-37.90	23.14	12	0.32	-1335.00	2187.00	82312	20230907	-38.53	21746	20230227	132.69	55500	-8.83	20240102	48550	4.22	20240105	98200	-48.47	20230907	26550	90.58	20230227	1.51	N	310210	500	86 억		382327	N	N	847	N	00	N
85	20240108	091054	57	100.00	KSQ150		제약	N	N	N	N		N	51500	700	2	1.38	944859600	18392	12.04	51100	51900	51100	66000	35600	50800	51389.49	2.20	0	1068	52433	51616	50083	49266	47733	52025	49675	87	15200	500	35560	100	1	17398807	8960	-38.58	23.55	12	0.11	-1335.00	2187.00	82312	20230907	-37.43	21746	20230227	136.83	55500	-7.21	20240102	48550	6.08	20240105	98200	-47.56	20230907	26550	93.97	20230227	1.51	N	310210	500	86 억		382327	N	N	847	N	00	N
86	20240105	161054	57	100.00	KSQ150		제약	N	N	N	N		N	50800	1650	2	3.36	7580112150	152142	89.23	49800	50900	48550	63800	34450	49150	49822.23	2.29	0	-17585	51716	50432	49716	48432	47716	50075	48075	87	14650	500	34400	100	1	17398807	8839	-38.05	23.23	12	0.87	-1335.00	2187.00	82312	20230907	-38.28	21746	20230227	133.61	55500	-8.47	20240102	48550	4.63	20240105	98200	-48.27	20230907	26550	91.34	20230227	1.54	N	310210	500	86 억		399135	N	N	847	N	00	N
87	20240105	151055	57	100.00	KSQ150		제약	N	N	N	N		N	50500	1350	2	2.75	6822502850	137140	80.43	49800	50700	48550	63800	34450	49150	49748.47	2.29	0	-20076	51716	50432	49716	48432	47716	50075	48075	87	14650	500	34400	100	1	17398807	8786	-37.83	23.09	12	0.79	-1335.00	2187.00	82312	20230907	-38.65	21746	20230227	132.23	55500	-9.01	20240102	48550	4.02	20240105	98200	-48.57	20230907	26550	90.21	20230227	1.54	N	310210	500	86 억		399135	N	N	1662	N	00	N
88	20240105	141052	57	100.00	KSQ150		제약	N	N	N	N		N	49250	100	2	0.20	5276661800	106299	62.34	49800	50700	48550	63800	34450	49150	49639.83	2.29	0	-14857	51716	50432	49716	48432	47716	50075	48075	87	14650	500	34400	50	1	17398807	8569	-36.89	22.52	12	0.61	-1335.00	2187.00	82312	20230907	-40.17	21746	20230227	126.48	55500	-11.26	20240102	48550	1.44	20240105	98200	-49.85	20230907	26550	85.50	20230227	1.54	N	310210	500	86 억		399135	N	N	1662	N	00	N
89	20240105	131054	57	100.00	KSQ150		제약	N	N	N	N		N	49350	200	2	0.41	4803044400	96680	56.70	49800	50700	48550	63800	34450	49150	49679.84	2.29	0	-14312	51716	50432	49716	48432	47716	50075	48075	87	14650	500	34400	50	1	17398807	8586	-36.97	22.57	12	0.56	-1335.00	2187.00	82312	20230907	-40.05	21746	20230227	126.94	55500	-11.08	20240102	48550	1.65	20240105	98200	-49.75	20230907	26550	85.88	20230227	1.54	N	310210	500	86 억		399135	N	N	1662	N	00	N
90	20240105	121054	57	100.00	KSQ150		제약	N	N	N	N		N	49400	250	2	0.51	4168742150	83851	49.18	49800	50700	48550	63800	34450	49150	49716.10	2.29	0	-9169	51716	50432	49716	48432	47716	50075	48075	87	14650	500	34400	50	1	17398807	8595	-37.00	22.59	12	0.48	-1335.00	2187.00	82312	20230907	-39.98	21746	20230227	127.17	55500	-10.99	20240102	48550	1.75	20240105	98200	-49.69	20230907	26550	86.06	20230227	1.54	N	310210	500	86 억		399135	N	N	1662	N	00	N
91	20240105	111051	57	100.00	KSQ150		제약	N	N	N	N		N	48950	-200	5	-0.41	3658869400	73491	43.10	49800	50700	48550	63800	34450	49150	49786.68	2.29	0	-7970	51716	50432	49716	48432	47716	50075	48075	87	14650	500	34400	50	1	17398807	8517	-36.67	22.38	12	0.42	-1335.00	2187.00	82312	20230907	-40.53	21746	20230227	125.10	55500	-11.80	20240102	48550	0.82	20240105	98200	-50.15	20230907	26550	84.37	20230227	1.54	N	310210	500	86 억		399135	N	N	1662	N	00	N
92	20240105	101055	57	100.00	KSQ150		제약	N	N	N	N		N	49800	650	2	1.32	2094527900	41853	24.55	49800	50700	49550	63800	34450	49150	50044.98	2.29	0	-2984	51716	50432	49716	48432	47716	50075	48075	87	14650	500	34400	50	1	17398807	8665	-37.30	22.77	12	0.24	-1335.00	2187.00	82312	20230907	-39.50	21746	20230227	129.01	55500	-10.27	20240102	49000	1.63	20240104	98200	-49.29	20230907	26550	87.57	20230227	1.54	N	310210	500	86 억		399135	N	N	1662	N	00	N
93	20240105	091052	57	100.00	KSQ150		제약	N	N	N	N		N	50000	850	2	1.73	700713650	14019	8.22	49800	50400	49550	63800	34450	49150	49983.44	2.29	0	-465	51716	50432	49716	48432	47716	50075	48075	87	14650	500	34400	100	1	17398807	8699	-37.45	22.86	12	0.08	-1335.00	2187.00	82312	20230907	-39.26	21746	20230227	129.93	55500	-9.91	20240102	49000	2.04	20240104	98200	-49.08	20230907	26550	88.32	20230227	1.54	N	310210	500	86 억		399135	N	N	1662	N	00	N
94	20240104	161049	57	100.00	KSQ150		제약	N	N	N	N		N	49150	-2050	5	-4.00	8430643800	169759	64.76	50600	51000	49000	66500	35900	51200	49664.19	2.20	-627	7659	53533	52366	50933	49766	48333	51650	49050	87	15300	500	35840	50	1	17398807	8552	-36.82	22.47	12	0.98	-1335.00	2187.00	82312	20230907	-40.29	21746	20230227	126.02	55500	-11.44	20240102	49000	0.31	20240104	98200	-49.95	20230907	26550	85.12	20230227	1.59	N	310210	500	86 억		381934	N	N	1662	N	00	N
95	20240104	151051	57	100.00	KSQ150		제약	N	N	N	N		N	49150	-2050	5	-4.00	8138899100	163823	62.49	50600	51000	49000	66500	35900	51200	49679.95	2.20	-627	8054	53533	52366	50933	49766	48333	51650	49050	87	15300	500	35840	50	1	17398807	8552	-36.82	22.47	12	0.94	-1335.00	2187.00	82312	20230907	-40.29	21746	20230227	126.02	55500	-11.44	20240102	49000	0.31	20240104	98200	-49.95	20230907	26550	85.12	20230227	1.59	N	310210	500	86 억		381934	N	N	4567	N	00	N
96	20240104	141051	57	100.00	KSQ150		제약	N	N	N	N		N	49200	-2000	5	-3.91	6899310550	138667	52.90	50600	51000	49050	66500	35900	51200	49753.28	2.20	-627	8673	53533	52366	50933	49766	48333	51650	49050	87	15300	500	35840	50	1	17398807	8560	-36.85	22.50	12	0.80	-1335.00	2187.00	82312	20230907	-40.23	21746	20230227	126.25	55500	-11.35	20240102	49050	0.31	20240104	98200	-49.90	20230907	26550	85.31	20230227	1.59	N	310210	500	86 억		381934	N	N	4567	N	00	N
97	20240104	131051	57	100.00	KSQ150		제약	N	N	N	N		N	49700	-1500	5	-2.93	5516655300	110728	42.24	50600	51000	49050	66500	35900	51200	49820.20	2.20	-627	5909	53533	52366	50933	49766	48333	51650	49050	87	15300	500	35840	50	1	17398807	8647	-37.23	22.73	12	0.64	-1335.00	2187.00	82312	20230907	-39.62	21746	20230227	128.55	55500	-10.45	20240102	49050	1.33	20240104	98200	-49.39	20230907	26550	87.19	20230227	1.59	N	310210	500	86 억		381934	N	N	4567	N	00	N
98	20240104	121049	57	100.00	KSQ150		제약	N	N	N	N		N	49850	-1350	5	-2.64	5221227600	104788	39.97	50600	51000	49050	66500	35900	51200	49825.02	2.20	-627	8158	53533	52366	50933	49766	48333	51650	49050	87	15300	500	35840	50	1	17398807	8673	-37.34	22.79	12	0.60	-1335.00	2187.00	82312	20230907	-39.44	21746	20230227	129.24	55500	-10.18	20240102	49050	1.63	20240104	98200	-49.24	20230907	26550	87.76	20230227	1.59	N	310210	500	86 억		381934	N	N	4567	N	00	N
99	20240104	111048	57	100.00	KSQ150		제약	N	N	N	N		N	49300	-1900	5	-3.71	4162511750	83365	31.80	50600	51000	49200	66500	35900	51200	49929.35	2.20	-627	2523	53533	52366	50933	49766	48333	51650	49050	87	15300	500	35840	50	1	17398807	8578	-36.93	22.54	12	0.48	-1335.00	2187.00	82312	20230907	-40.11	21746	20230227	126.71	55500	-11.17	20240102	49200	0.20	20240104	98200	-49.80	20230907	26550	85.69	20230227	1.59	N	310210	500	86 억		381934	N	N	4567	N	00	N
100	20240104	101047	57	100.00	KSQ150		제약	N	N	N	N		N	50000	-1200	5	-2.34	2268595200	45181	17.23	50600	51000	49800	66500	35900	51200	50208.65	2.20	-627	-578	53533	52366	50933	49766	48333	51650	49050	87	15300	500	35840	100	1	17398807	8699	-37.45	22.86	12	0.26	-1335.00	2187.00	82312	20230907	-39.26	21746	20230227	129.93	55500	-9.91	20240102	49500	1.01	20240103	98200	-49.08	20230907	26550	88.32	20230227	1.59	N	310210	500	86 억		381934	N	N	4567	N	00	N
101	20240104	091051	57	100.00	KSQ150		제약	N	N	N	N		N	50300	-900	5	-1.76	662184100	13156	5.02	50600	51000	50100	66500	35900	51200	50325.33	2.20	-627	451	53533	52366	50933	49766	48333	51650	49050	87	15300	500	35840	100	1	17398807	8752	-37.68	23.00	12	0.08	-1335.00	2187.00	82312	20230907	-38.89	21746	20230227	131.31	55500	-9.37	20240102	49500	1.62	20240103	98200	-48.78	20230907	26550	89.45	20230227	1.59	N	310210	500	86 억		381934	N	N	4567	N	00	N
102	20240103	161047	57	100.00	KSQ150		제약	N	N	N	N		N	51200	-900	5	-1.73	13319984300	261715	92.02	51400	52100	49500	67700	36500	52100	50893.69	2.24	0	-16230	57900	55000	52600	49700	47300	53800	48500	87	15600	500	36470	100	1	17398807	8908	-38.35	23.41	12	1.50	-1335.00	2187.00	82312	20230907	-37.80	21746	20230227	135.45	55500	-7.75	20240102	49500	3.43	20240103	98200	-47.86	20230907	26550	92.84	20230227	1.60	N	310210	500	86 억		389439	N	N	4567	N	00	N
103	20240103	151044	57	100.00	KSQ150		제약	N	N	N	N		N	51200	-900	5	-1.73	12968391400	254852	89.61	51400	52100	49500	67700	36500	52100	50884.87	2.24	0	-14815	57900	55000	52600	49700	47300	53800	48500	87	15600	500	36470	100	1	17398807	8908	-38.35	23.41	12	1.46	-1335.00	2187.00	82312	20230907	-37.80	21746	20230227	135.45	55500	-7.75	20240102	49500	3.43	20240103	98200	-47.86	20230907	26550	92.84	20230227	1.60	N	310210	500	86 억		389439	N	N	1603	N	00	N
104	20240103	141043	57	100.00	KSQ150		제약	N	N	N	N		N	51700	-400	5	-0.77	11078123300	218125	76.69	51400	52100	49500	67700	36500	52100	50786.57	2.24	0	-6623	57900	55000	52600	49700	47300	53800	48500	87	15600	500	36470	100	1	17398807	8995	-38.73	23.64	12	1.25	-1335.00	2187.00	82312	20230907	-37.19	21746	20230227	137.74	55500	-6.85	20240102	49500	4.44	20240103	98200	-47.35	20230907	26550	94.73	20230227	1.60	N	310210	500	86 억		389439	N	N	1603	N	00	N
105	20240103	131044	57	100.00	KSQ150		제약	N	N	N	N		N	51700	-400	5	-0.77	9821615400	193844	68.16	51400	51900	49500	67700	36500	52100	50665.92	2.24	0	-3383	57900	55000	52600	49700	47300	53800	48500	87	15600	500	36470	100	1	17398807	8995	-38.73	23.64	12	1.11	-1335.00	2187.00	82312	20230907	-37.19	21746	20230227	137.74	55500	-6.85	20240102	49500	4.44	20240103	98200	-47.35	20230907	26550	94.73	20230227	1.60	N	310210	500	86 억		389439	N	N	1603	N	00	N
106	20240103	121049	57	100.00	KSQ150		제약	N	N	N	N		N	51500	-600	5	-1.15	8600844300	170137	59.82	51400	51900	49500	67700	36500	52100	50550.37	2.24	0	-2070	57900	55000	52600	49700	47300	53800	48500	87	15600	500	36470	100	1	17398807	8960	-38.58	23.55	12	0.98	-1335.00	2187.00	82312	20230907	-37.43	21746	20230227	136.83	55500	-7.21	20240102	49500	4.04	20240103	98200	-47.56	20230907	26550	93.97	20230227	1.60	N	310210	500	86 억		389439	N	N	1603	N	00	N
107	20240103	111044	57	100.00	KSQ150		제약	N	N	N	N		N	51100	-1000	5	-1.92	7520637300	148983	52.38	51400	51900	49500	67700	36500	52100	50477.33	2.24	0	612	57900	55000	52600	49700	47300	53800	48500	87	15600	500	36470	100	1	17398807	8891	-38.28	23.37	12	0.86	-1335.00	2187.00	82312	20230907	-37.92	21746	20230227	134.99	55500	-7.93	20240102	49500	3.23	20240103	98200	-47.96	20230907	26550	92.47	20230227	1.60	N	310210	500	86 억		389439	N	N	1603	N	00	N
108	20240103	101044	57	100.00	KSQ150		제약	N	N	N	N		N	49750	-2350	5	-4.51	5448015800	107601	37.83	51400	51900	49600	67700	36500	52100	50628.50	2.24	0	-1228	57900	55000	52600	49700	47300	53800	48500	87	15600	500	36470	50	1	17398807	8656	-37.27	22.75	12	0.62	-1335.00	2187.00	82312	20230907	-39.56	21746	20230227	128.78	55500	-10.36	20240102	49600	0.30	20240103	98200	-49.34	20230907	26550	87.38	20230227	1.60	N	310210	500	86 억		389439	N	N	1603	N	00	N
109	20240103	091044	57	100.00	KSQ150		제약	N	N	N	N		N	51300	-800	5	-1.54	1376117100	27053	9.51	51400	51900	50000	67700	36500	52100	50856.88	2.24	0	59	57900	55000	52600	49700	47300	53800	48500	87	15600	500	36470	100	1	17398807	8926	-38.43	23.46	12	0.16	-1335.00	2187.00	82312	20230907	-37.68	21746	20230227	135.91	55500	-7.57	20240102	50000	2.60	20240103	98200	-47.76	20230907	26550	93.22	20230227	1.60	N	310210	500	86 억		389439	N	N	1603	N	00	N
110	20240102	161041	57	100.00	KSQ150		제약	N	N	N	N		N	52100	-1900	5	-3.52	14698734600	283047	153.37	54000	55500	50200	70200	37800	54000	51927.12	2.24	0	-2355	56066	55032	53166	52132	50266	55550	52650	87	16200	500	37800	100	1	17398807	9065	-39.03	23.82	12	1.63	-1335.00	2187.00	82312	20230907	-36.70	21746	20230227	139.58	55500	-6.13	20240102	50200	3.78	20240102	98200	-46.95	20230907	26550	96.23	20230227	1.58	N	310210	500	86 억		390411	N	N	1603	N	00	N
111	20240102	151041	57	100.00	KSQ150		제약	N	N	N	N		N	52600	-1400	5	-2.59	14206003400	273631	148.26	54000	55500	50200	70200	37800	54000	51914.36	2.24	0	-2588	56066	55032	53166	52132	50266	55550	52650	87	16200	500	37800	100	1	17398807	9152	-39.40	24.05	12	1.57	-1335.00	2187.00	82312	20230907	-36.10	21746	20230227	141.88	55500	-5.23	20240102	50200	4.78	20240102	98200	-46.44	20230907	26550	98.12	20230227	1.58	N	310210	500	86 억		390411	N	N	7640	N	00	N
112	20240102	141041	57	100.00	KSQ150		제약	N	N	N	N		N	52400	-1600	5	-2.96	12396421000	239054	129.53	54000	55500	50200	70200	37800	54000	51853.46	2.24	0	4859	56066	55032	53166	52132	50266	55550	52650	87	16200	500	37800	100	1	17398807	9117	-39.25	23.96	12	1.37	-1335.00	2187.00	82312	20230907	-36.34	21746	20230227	140.96	55500	-5.59	20240102	50200	4.38	20240102	98200	-46.64	20230907	26550	97.36	20230227	1.58	N	310210	500	86 억		390411	N	N	7640	N	00	N
113	20240102	131035	57	100.00	KSQ150		제약	N	N	N	N		N	52800	-1200	5	-2.22	11083477000	214145	116.03	54000	55500	50200	70200	37800	54000	51753.73	2.24	0	5761	56066	55032	53166	52132	50266	55550	52650	87	16200	500	37800	100	1	17398807	9187	-39.55	24.14	12	1.23	-1335.00	2187.00	82312	20230907	-35.85	21746	20230227	142.80	55500	-4.86	20240102	50200	5.18	20240102	98200	-46.23	20230907	26550	98.87	20230227	1.58	N	310210	500	86 억		390411	N	N	7640	N	00	N
114	20240102	121035	57	100.00	KSQ150		제약	N	N	N	N		N	52300	-1700	5	-3.15	9588535100	185484	100.50	54000	55500	50200	70200	37800	54000	51690.94	2.24	0	721	56066	55032	53166	52132	50266	55550	52650	87	16200	500	37800	100	1	17398807	9100	-39.18	23.91	12	1.07	-1335.00	2187.00	82312	20230907	-36.46	21746	20230227	140.50	55500	-5.77	20240102	50200	4.18	20240102	98200	-46.74	20230907	26550	96.99	20230227	1.58	N	310210	500	86 억		390411	N	N	7640	N	00	N
115	20240102	111035	57	100.00	KSQ150		제약	N	N	N	N		N	51600	-2400	5	-4.44	7747666500	149779	81.16	54000	55500	50200	70200	37800	54000	51722.76	2.24	0	-2106	56066	55032	53166	52132	50266	55550	52650	87	16200	500	37800	100	1	17398807	8978	-38.65	23.59	12	0.86	-1335.00	2187.00	82312	20230907	-37.31	21746	20230227	137.29	55500	-7.03	20240102	50200	2.79	20240102	98200	-47.45	20230907	26550	94.35	20230227	1.58	N	310210	500	86 억		390411	N	N	7640	N	00	N
116	20240102	101025	57	100.00	KSQ150		제약	N	N	N	N		N	52300	-1700	5	-3.15	1568910700	29159	15.80	54000	55500	52100	70200	37800	54000	53803.34	2.24	0	-1873	56066	55032	53166	52132	50266	55550	52650	87	16200	500	37800	100	1	17398807	9100	-39.18	23.91	12	0.17	-1335.00	2187.00	82312	20230907	-36.46	21746	20230227	140.50	55500	-5.77	20240102	52100	0.38	20240102	98200	-46.74	20230907	26550	96.99	20230227	1.58	N	310210	500	86 억		390411	N	N	7640	N	00	N
117	20240102	091012	57	100.00	KSQ150		제약	N	N	N	N		N	54000	0	3	0.00	0	0	0.00	0	0	0	70200	37800	54000	0.00	2.24	0	0	56066	55032	53166	52132	50266	55550	52650	87	16200	500	37800	100	1	17398807	9395	-40.45	24.69	12	0.00	-1335.00	2187.00	82312	20230907	-34.40	21746	20230227	148.32	0	0.00	0	0	0.00	0	98200	-45.01	20230907	26550	103.39	20230227	1.58	N	310210	500	86 억		390411	N	N	7640	N	00	N