KissMeData/214450/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160936	55	50.00	KSQ150		제약	N	N	N	Y	50	N	100900	1700	2	1.71	21023931600	204778	87.78	99300	105300	98800	128900	69500	99200	102667.38	12.82	0	-18536	107400	103300	100900	96800	94400	102100	95600	52	29700	500	75390	100	1	10320423	10413	13.56	2.38	12	1.98	7443.00	42415.00	158200	20230811	-36.22	68000	20230327	48.38	124000	-18.63	20240110	86800	16.24	20240308	158200	-36.22	20230811	68700	46.87	20230329	1.98	N	214450	500	51 억		1323155	N	N	113	N	00	N
3	20240329	150938	55	50.00	KSQ150		제약	N	N	N	Y	50	N	101000	1800	2	1.81	19400863800	188694	80.89	99300	105300	98800	128900	69500	99200	102816.54	12.82	0	-13977	107400	103300	100900	96800	94400	102100	95600	52	29700	500	75390	100	1	10320423	10424	13.57	2.38	12	1.83	7443.00	42415.00	158200	20230811	-36.16	68000	20230327	48.53	124000	-18.55	20240110	86800	16.36	20240308	158200	-36.16	20230811	68700	47.02	20230329	1.98	N	214450	500	51 억		1323155	N	N	559	N	00	N
4	20240329	140934	55	50.00	KSQ150		제약	N	N	N	Y	50	N	101400	2200	2	2.22	17640443200	171247	73.41	99300	105300	98800	128900	69500	99200	103011.69	12.82	0	-11984	107400	103300	100900	96800	94400	102100	95600	52	29700	500	75390	100	1	10320423	10465	13.62	2.39	12	1.66	7443.00	42415.00	158200	20230811	-35.90	68000	20230327	49.12	124000	-18.23	20240110	86800	16.82	20240308	158200	-35.90	20230811	68700	47.60	20230329	1.98	N	214450	500	51 억		1323155	N	N	559	N	00	N
5	20240329	130920	55	50.00	KSQ150		제약	N	N	N	Y	50	N	102000	2800	2	2.82	15844133900	153610	65.85	99300	105300	98800	128900	69500	99200	103145.20	12.82	0	-5733	107400	103300	100900	96800	94400	102100	95600	52	29700	500	75390	100	1	10320423	10527	13.70	2.40	12	1.49	7443.00	42415.00	158200	20230811	-35.52	68000	20230327	50.00	124000	-17.74	20240110	86800	17.51	20240308	158200	-35.52	20230811	68700	48.47	20230329	1.98	N	214450	500	51 억		1323155	N	N	559	N	00	N
6	20240329	120930	55	50.00	KSQ150		제약	N	N	N	Y	50	N	102600	3400	2	3.43	14790329200	143295	61.43	99300	105300	98800	128900	69500	99200	103215.95	12.82	0	-407	107400	103300	100900	96800	94400	102100	95600	52	29700	500	75390	100	1	10320423	10589	13.78	2.42	12	1.39	7443.00	42415.00	158200	20230811	-35.15	68000	20230327	50.88	124000	-17.26	20240110	86800	18.20	20240308	158200	-35.15	20230811	68700	49.34	20230329	1.98	N	214450	500	51 억		1323155	N	N	559	N	00	N
7	20240329	110918	55	50.00	KSQ150		제약	N	N	N	Y	50	N	102600	3400	2	3.43	12980165800	125687	53.88	99300	105300	98800	128900	69500	99200	103273.73	12.82	0	3177	107400	103300	100900	96800	94400	102100	95600	52	29700	500	75390	100	1	10320423	10589	13.78	2.42	12	1.22	7443.00	42415.00	158200	20230811	-35.15	68000	20230327	50.88	124000	-17.26	20240110	86800	18.20	20240308	158200	-35.15	20230811	68700	49.34	20230329	1.98	N	214450	500	51 억		1323155	N	N	559	N	00	N
8	20240329	100920	55	50.00	KSQ150		제약	N	N	N	Y	50	N	104000	4800	2	4.84	7982015900	77610	33.27	99300	104800	98800	128900	69500	99200	102847.78	12.82	0	1907	107400	103300	100900	96800	94400	102100	95600	52	29700	500	75390	100	1	10320423	10733	13.97	2.45	12	0.75	7443.00	42415.00	158200	20230811	-34.26	68000	20230327	52.94	124000	-16.13	20240110	86800	19.82	20240308	158200	-34.26	20230811	68700	51.38	20230329	1.98	N	214450	500	51 억		1323155	N	N	559	N	00	N
9	20240329	090919	55	50.00	KSQ150		제약	N	N	N	Y	50	N	102300	3100	2	3.12	1932813300	19011	8.15	99300	103800	98800	128900	69500	99200	101668.16	12.82	0	-5135	107400	103300	100900	96800	94400	102100	95600	52	29700	500	75390	100	1	10320423	10558	13.74	2.41	12	0.18	7443.00	42415.00	158200	20230811	-35.34	68000	20230327	50.44	124000	-17.50	20240110	86800	17.86	20240308	158200	-35.34	20230811	68700	48.91	20230329	1.98	N	214450	500	51 억		1323155	N	N	559	N	00	N
10	20240328	160925	55	50.00	KSQ150		제약	N	N	N	Y	50	N	99200	-600	5	-0.60	23815604600	232957	129.24	100500	105000	98500	129700	69900	99800	102235.37	13.23	0	-37268	105266	102532	99366	96632	93466	103900	98000	52	29900	500	75840	100	1	10320423	10238	13.33	2.34	12	2.26	7443.00	42415.00	158200	20230811	-37.29	68000	20230327	45.88	124000	-20.00	20240110	86800	14.29	20240308	158200	-37.29	20230811	68600	44.61	20230328	1.92	N	214450	500	51 억		1365484	N	N	559	N	00	N
11	20240328	150925	55	50.00	KSQ150		제약	N	N	N	Y	50	N	98800	-1000	5	-1.00	22177166700	216422	120.06	100500	105000	98800	129700	69900	99800	102471.87	13.23	0	-35628	105266	102532	99366	96632	93466	103900	98000	52	29900	500	75840	100	1	10320423	10197	13.27	2.33	12	2.10	7443.00	42415.00	158200	20230811	-37.55	68000	20230327	45.29	124000	-20.32	20240110	86800	13.82	20240308	158200	-37.55	20230811	68600	44.02	20230328	1.92	N	214450	500	51 억		1365484	N	N	424	N	00	N
12	20240328	140914	55	50.00	KSQ150		제약	N	N	N	Y	50	N	100300	500	2	0.50	19849610600	193098	107.12	100500	105000	99700	129700	69900	99800	102795.53	13.23	0	-21395	105266	102532	99366	96632	93466	103900	98000	52	29900	500	75840	100	1	10320423	10351	13.48	2.36	12	1.87	7443.00	42415.00	158200	20230811	-36.60	68000	20230327	47.50	124000	-19.11	20240110	86800	15.55	20240308	158200	-36.60	20230811	68600	46.21	20230328	1.92	N	214450	500	51 억		1365484	N	N	424	N	00	N
13	20240328	130914	55	50.00	KSQ150		제약	N	N	N	Y	50	N	101100	1300	2	1.30	17922565500	173895	96.47	100500	105000	100400	129700	69900	99800	103065.44	13.23	0	-12308	105266	102532	99366	96632	93466	103900	98000	52	29900	500	75840	100	1	10320423	10434	13.58	2.38	12	1.68	7443.00	42415.00	158200	20230811	-36.09	68000	20230327	48.68	124000	-18.47	20240110	86800	16.47	20240308	158200	-36.09	20230811	68600	47.38	20230328	1.92	N	214450	500	51 억		1365484	N	N	424	N	00	N
14	20240328	120918	55	50.00	KSQ150		제약	N	N	N	Y	50	N	101700	1900	2	1.90	16479951100	159625	88.55	100500	105000	100500	129700	69900	99800	103241.67	13.23	0	-7140	105266	102532	99366	96632	93466	103900	98000	52	29900	500	75840	100	1	10320423	10496	13.66	2.40	12	1.55	7443.00	42415.00	158200	20230811	-35.71	68000	20230327	49.56	124000	-17.98	20240110	86800	17.17	20240308	158200	-35.71	20230811	68600	48.25	20230328	1.92	N	214450	500	51 억		1365484	N	N	424	N	00	N
15	20240328	110922	55	50.00	KSQ150		제약	N	N	N	Y	50	N	103400	3600	2	3.61	14424425700	139580	77.43	100500	105000	100500	129700	69900	99800	103341.64	13.23	0	1257	105266	102532	99366	96632	93466	103900	98000	52	29900	500	75840	100	1	10320423	10671	13.89	2.44	12	1.35	7443.00	42415.00	158200	20230811	-34.64	68000	20230327	52.06	124000	-16.61	20240110	86800	19.12	20240308	158200	-34.64	20230811	68600	50.73	20230328	1.92	N	214450	500	51 억		1365484	N	N	424	N	00	N
16	20240328	100935	55	50.00	KSQ150		제약	N	N	N	Y	50	N	104700	4900	2	4.91	11722359000	113486	62.96	100500	105000	100500	129700	69900	99800	103293.44	13.23	0	8920	105266	102532	99366	96632	93466	103900	98000	52	29900	500	75840	100	1	10320423	10805	14.07	2.47	12	1.10	7443.00	42415.00	158200	20230811	-33.82	68000	20230327	53.97	124000	-15.56	20240110	86800	20.62	20240308	158200	-33.82	20230811	68600	52.62	20230328	1.92	N	214450	500	51 억		1365484	N	N	424	N	00	N
17	20240328	090933	55	50.00	KSQ150		제약	N	N	N	Y	50	N	102000	2200	2	2.20	2881176700	28206	15.65	100500	103000	100500	129700	69900	99800	102147.65	13.23	0	14	105266	102532	99366	96632	93466	103900	98000	52	29900	500	75840	100	1	10320423	10527	13.70	2.40	12	0.27	7443.00	42415.00	158200	20230811	-35.52	68000	20230327	50.00	124000	-17.74	20240110	86800	17.51	20240308	158200	-35.52	20230811	68600	48.69	20230328	1.92	N	214450	500	51 억		1365484	N	N	424	N	00	N
18	20240327	160929	55	50.00	KSQ150		제약	N	N	N	Y	50	N	99800	1900	2	1.94	17996776200	179904	143.44	98400	102100	96200	127200	68600	97900	100035.70	13.63	0	-42235	101300	99600	97800	96100	94300	98700	95200	52	29300	500	74400	100	1	10320423	10300	13.41	2.35	12	1.74	7443.00	42415.00	158200	20230811	-36.92	67800	20230322	47.20	124000	-19.52	20240110	86800	14.98	20240308	158200	-36.92	20230811	68000	46.76	20230327	1.89	N	214450	500	51 억		1406729	N	N	424	N	00	N
19	20240327	150931	55	50.00	KSQ150		제약	N	N	N	Y	50	N	99800	1900	2	1.94	17455082600	174485	139.12	98400	102100	96200	127200	68600	97900	100037.73	13.63	0	-39518	101300	99600	97800	96100	94300	98700	95200	52	29300	500	74400	100	1	10320423	10300	13.41	2.35	12	1.69	7443.00	42415.00	158200	20230811	-36.92	67800	20230322	47.20	124000	-19.52	20240110	86800	14.98	20240308	158200	-36.92	20230811	68000	46.76	20230327	1.89	N	214450	500	51 억		1406729	N	N	1441	N	00	N
20	20240327	140931	55	50.00	KSQ150		제약	N	N	N	Y	50	N	100400	2500	2	2.55	15962390700	159577	127.23	98400	102100	96200	127200	68600	97900	100029.39	13.63	0	-31040	101300	99600	97800	96100	94300	98700	95200	52	29300	500	74400	100	1	10320423	10362	13.49	2.37	12	1.55	7443.00	42415.00	158200	20230811	-36.54	67800	20230322	48.08	124000	-19.03	20240110	86800	15.67	20240308	158200	-36.54	20230811	68000	47.65	20230327	1.89	N	214450	500	51 억		1406729	N	N	1441	N	00	N
21	20240327	130928	55	50.00	KSQ150		제약	N	N	N	Y	50	N	100700	2800	2	2.86	14579146200	145827	116.27	98400	102100	96200	127200	68600	97900	99975.63	13.63	0	-22794	101300	99600	97800	96100	94300	98700	95200	52	29300	500	74400	100	1	10320423	10393	13.53	2.37	12	1.41	7443.00	42415.00	158200	20230811	-36.35	67800	20230322	48.53	124000	-18.79	20240110	86800	16.01	20240308	158200	-36.35	20230811	68000	48.09	20230327	1.89	N	214450	500	51 억		1406729	N	N	1441	N	00	N
22	20240327	120928	55	50.00	KSQ150		제약	N	N	N	Y	50	N	99900	2000	2	2.04	13182792000	131904	105.17	98400	102100	96200	127200	68600	97900	99942.32	13.63	0	-17549	101300	99600	97800	96100	94300	98700	95200	52	29300	500	74400	100	1	10320423	10310	13.42	2.36	12	1.28	7443.00	42415.00	158200	20230811	-36.85	67800	20230322	47.35	124000	-19.44	20240110	86800	15.09	20240308	158200	-36.85	20230811	68000	46.91	20230327	1.89	N	214450	500	51 억		1406729	N	N	1441	N	00	N
23	20240327	110928	55	50.00	KSQ150		제약	N	N	N	Y	50	N	100400	2500	2	2.55	11188081600	111938	89.25	98400	102100	96200	127200	68600	97900	99948.91	13.63	0	-15299	101300	99600	97800	96100	94300	98700	95200	52	29300	500	74400	100	1	10320423	10362	13.49	2.37	12	1.08	7443.00	42415.00	158200	20230811	-36.54	67800	20230322	48.08	124000	-19.03	20240110	86800	15.67	20240308	158200	-36.54	20230811	68000	47.65	20230327	1.89	N	214450	500	51 억		1406729	N	N	1441	N	00	N
24	20240327	100924	55	50.00	KSQ150		제약	N	N	N	Y	50	N	100800	2900	2	2.96	5160160900	52367	41.75	98400	100800	96200	127200	68600	97900	98538.41	13.63	0	-10900	101300	99600	97800	96100	94300	98700	95200	52	29300	500	74400	100	1	10320423	10403	13.54	2.38	12	0.51	7443.00	42415.00	158200	20230811	-36.28	67800	20230322	48.67	124000	-18.71	20240110	86800	16.13	20240308	158200	-36.28	20230811	68000	48.24	20230327	1.89	N	214450	500	51 억		1406729	N	N	1441	N	00	N
25	20240327	090930	55	50.00	KSQ150		제약	N	N	N	Y	50	N	97900	0	3	0.00	644901300	6556	5.23	98400	99100	97800	127200	68600	97900	98368.11	13.63	0	-4404	101300	99600	97800	96100	94300	98700	95200	52	29300	500	74400	100	1	10320423	10104	13.15	2.31	12	0.06	7443.00	42415.00	158200	20230811	-38.12	67800	20230322	44.40	124000	-21.05	20240110	86800	12.79	20240308	158200	-38.12	20230811	68000	43.97	20230327	1.89	N	214450	500	51 억		1406729	N	N	1441	N	00	N
26	20240326	160823	55	50.00	KSQ150		제약	N	N	N	Y	50	N	97900	-800	5	-0.81	12259505900	125167	54.87	98000	99500	96000	128300	69100	98700	97945.18	14.05	0	-45992	104900	101800	96300	93200	87700	103350	94750	52	29600	500	75010	100	1	10320423	10104	13.15	2.31	12	1.21	7443.00	42415.00	158200	20230811	-38.12	67800	20230322	44.40	124000	-21.05	20240110	86800	12.79	20240308	158200	-38.12	20230811	68000	43.97	20230327	1.84	N	214450	500	51 억		1450219	N	N	1440	N	00	N
27	20240326	150917	55	50.00	KSQ150		제약	N	N	N	Y	50	N	97700	-1000	5	-1.01	11827218400	120745	52.94	98000	99500	96000	128300	69100	98700	97952.01	14.05	0	-44845	104900	101800	96300	93200	87700	103350	94750	52	29600	500	75010	100	1	10320423	10083	13.13	2.30	12	1.17	7443.00	42415.00	158200	20230811	-38.24	67800	20230322	44.10	124000	-21.21	20240110	86800	12.56	20240308	158200	-38.24	20230811	68000	43.68	20230327	1.84	N	214450	500	51 억		1450219	N	N	3196	N	00	N
28	20240326	140915	55	50.00	KSQ150		제약	N	N	N	Y	50	N	97800	-900	5	-0.91	9500829700	97140	42.59	98000	99500	96000	128300	69100	98700	97805.50	14.05	0	-32710	104900	101800	96300	93200	87700	103350	94750	52	29600	500	75010	100	1	10320423	10093	13.14	2.31	12	0.94	7443.00	42415.00	158200	20230811	-38.18	67800	20230322	44.25	124000	-21.13	20240110	86800	12.67	20240308	158200	-38.18	20230811	68000	43.82	20230327	1.84	N	214450	500	51 억		1450219	N	N	3196	N	00	N
29	20240326	130910	55	50.00	KSQ150		제약	N	N	N	Y	50	N	96900	-1800	5	-1.82	8126034100	83093	36.43	98000	99500	96000	128300	69100	98700	97794.40	14.05	0	-27160	104900	101800	96300	93200	87700	103350	94750	52	29600	500	75010	100	1	10320423	10000	13.02	2.28	12	0.81	7443.00	42415.00	158200	20230811	-38.75	67800	20230322	42.92	124000	-21.85	20240110	86800	11.64	20240308	158200	-38.75	20230811	68000	42.50	20230327	1.84	N	214450	500	51 억		1450219	N	N	3196	N	00	N
30	20240326	120911	55	50.00	KSQ150		제약	N	N	N	Y	50	N	98300	-400	5	-0.41	6871223400	70230	30.79	98000	99500	96000	128300	69100	98700	97838.81	14.05	0	-23741	104900	101800	96300	93200	87700	103350	94750	52	29600	500	75010	100	1	10320423	10145	13.21	2.32	12	0.68	7443.00	42415.00	158200	20230811	-37.86	67800	20230322	44.99	124000	-20.73	20240110	86800	13.25	20240308	158200	-37.86	20230811	68000	44.56	20230327	1.84	N	214450	500	51 억		1450219	N	N	3196	N	00	N
31	20240326	110907	55	50.00	KSQ150		제약	N	N	N	Y	50	N	97900	-800	5	-0.81	6025183400	61579	27.00	98000	99500	96000	128300	69100	98700	97844.72	14.05	0	-20266	104900	101800	96300	93200	87700	103350	94750	52	29600	500	75010	100	1	10320423	10104	13.15	2.31	12	0.60	7443.00	42415.00	158200	20230811	-38.12	67800	20230322	44.40	124000	-21.05	20240110	86800	12.79	20240308	158200	-38.12	20230811	68000	43.97	20230327	1.84	N	214450	500	51 억		1450219	N	N	3196	N	00	N
32	20240326	100918	55	50.00	KSQ150		제약	N	N	N	Y	50	N	98400	-300	5	-0.30	4689597000	48010	21.05	98000	99500	96000	128300	69100	98700	97679.50	14.05	0	-14057	104900	101800	96300	93200	87700	103350	94750	52	29600	500	75010	100	1	10320423	10155	13.22	2.32	12	0.47	7443.00	42415.00	158200	20230811	-37.80	67800	20230322	45.13	124000	-20.65	20240110	86800	13.36	20240308	158200	-37.80	20230811	68000	44.71	20230327	1.84	N	214450	500	51 억		1450219	N	N	3196	N	00	N
33	20240326	090917	55	50.00	KSQ150		제약	N	N	N	Y	50	N	97000	-1700	5	-1.72	1186499300	12224	5.36	98000	98300	96100	128300	69100	98700	97062.56	14.05	0	-5251	104900	101800	96300	93200	87700	103350	94750	52	29600	500	75010	100	1	10320423	10011	13.03	2.29	12	0.12	7443.00	42415.00	158200	20230811	-38.69	67800	20230322	43.07	124000	-21.77	20240110	86800	11.75	20240308	158200	-38.69	20230811	68000	42.65	20230327	1.84	N	214450	500	51 억		1450219	N	N	3196	N	00	N
34	20240325	160948	55	50.00	KSQ150		제약	N	N	N	Y	50	N	98700	7700	2	8.46	22085691000	227728	461.61	91300	99400	90800	118300	63700	91000	96981.00	14.07	0	-3948	93200	92100	91300	90200	89400	92650	90750	52	27300	500	69160	100	1	10320423	10186	13.26	2.33	12	2.21	7443.00	42415.00	158200	20230811	-37.61	67000	20230320	47.31	124000	-20.40	20240110	86800	13.71	20240308	158200	-37.61	20230811	68000	45.15	20230327	1.85	N	214450	500	51 억		1451779	N	N	3196	N	00	N
35	20240325	150950	55	50.00	KSQ150		제약	N	N	N	Y	50	N	98400	7400	2	8.13	20597665800	212634	431.02	91300	99400	90800	118300	63700	91000	96869.11	14.07	0	2011	93200	92100	91300	90200	89400	92650	90750	52	27300	500	69160	100	1	10320423	10155	13.22	2.32	12	2.06	7443.00	42415.00	158200	20230811	-37.80	67000	20230320	46.87	124000	-20.65	20240110	86800	13.36	20240308	158200	-37.80	20230811	68000	44.71	20230327	1.85	N	214450	500	51 억		1451779	N	N	1506	N	00	N
36	20240325	140948	55	50.00	KSQ150		제약	N	N	N	Y	50	N	98100	7100	2	7.80	18284484300	189042	383.20	91300	99400	90800	118300	63700	91000	96721.81	14.07	0	8948	93200	92100	91300	90200	89400	92650	90750	52	27300	500	69160	100	1	10320423	10124	13.18	2.31	12	1.83	7443.00	42415.00	158200	20230811	-37.99	67000	20230320	46.42	124000	-20.89	20240110	86800	13.02	20240308	158200	-37.99	20230811	68000	44.26	20230327	1.85	N	214450	500	51 억		1451779	N	N	1506	N	00	N
37	20240325	130949	55	50.00	KSQ150		제약	N	N	N	Y	50	N	98000	7000	2	7.69	16031313700	166006	336.50	91300	99400	90800	118300	63700	91000	96570.69	14.07	0	11621	93200	92100	91300	90200	89400	92650	90750	52	27300	500	69160	100	1	10320423	10114	13.17	2.31	12	1.61	7443.00	42415.00	158200	20230811	-38.05	67000	20230320	46.27	124000	-20.97	20240110	86800	12.90	20240308	158200	-38.05	20230811	68000	44.12	20230327	1.85	N	214450	500	51 억		1451779	N	N	1506	N	00	N
38	20240325	120951	55	50.00	KSQ150		제약	N	N	N	Y	50	N	98800	7800	2	8.57	13385768100	139136	282.03	91300	99400	90800	118300	63700	91000	96206.36	14.07	0	9822	93200	92100	91300	90200	89400	92650	90750	52	27300	500	69160	100	1	10320423	10197	13.27	2.33	12	1.35	7443.00	42415.00	158200	20230811	-37.55	67000	20230320	47.46	124000	-20.32	20240110	86800	13.82	20240308	158200	-37.55	20230811	68000	45.29	20230327	1.85	N	214450	500	51 억		1451779	N	N	1506	N	00	N
39	20240325	110949	55	50.00	KSQ150		제약	N	N	N	Y	50	N	97000	6000	2	6.59	8533473300	89671	181.77	91300	97200	90800	118300	63700	91000	95164.25	14.07	0	10823	93200	92100	91300	90200	89400	92650	90750	52	27300	500	69160	100	1	10320423	10011	13.03	2.29	12	0.87	7443.00	42415.00	158200	20230811	-38.69	67000	20230320	44.78	124000	-21.77	20240110	86800	11.75	20240308	158200	-38.69	20230811	68000	42.65	20230327	1.85	N	214450	500	51 억		1451779	N	N	1506	N	00	N
40	20240325	100950	55	50.00	KSQ150		제약	N	N	N	Y	50	N	95100	4100	2	4.51	4425342600	46978	95.23	91300	95500	90800	118300	63700	91000	94200.32	14.07	0	8753	93200	92100	91300	90200	89400	92650	90750	52	27300	500	69160	100	1	10320423	9815	12.78	2.24	12	0.46	7443.00	42415.00	158200	20230811	-39.89	67000	20230320	41.94	124000	-23.31	20240110	86800	9.56	20240308	158200	-39.89	20230811	68000	39.85	20230327	1.85	N	214450	500	51 억		1451779	N	N	1506	N	00	N
41	20240325	090953	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91500	500	2	0.55	132413500	1451	2.94	91300	91700	90800	118300	63700	91000	91256.72	14.07	0	-951	93200	92100	91300	90200	89400	92650	90750	52	27300	500	69160	100	1	10320423	9443	12.29	2.16	12	0.01	7443.00	42415.00	158200	20230811	-42.16	67000	20230320	36.57	124000	-26.21	20240110	86800	5.41	20240308	158200	-42.16	20230811	68000	34.56	20230327	1.85	N	214450	500	51 억		1451779	N	N	1506	N	00	N
42	20240322	160952	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91000	0	3	0.00	4420371600	48404	76.46	90800	92400	90500	118300	63700	91000	91322.49	14.04	0	1856	94000	92500	91700	90200	89400	92100	89800	52	27300	500	69160	100	1	10320423	9392	12.23	2.15	12	0.47	7443.00	42415.00	158200	20230811	-42.48	67000	20230320	35.82	124000	-26.61	20240110	86800	4.84	20240308	158200	-42.48	20230811	67800	34.22	20230322	1.80	N	214450	500	51 억		1448613	N	N	1506	N	00	N
43	20240322	150952	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91000	0	3	0.00	4110833500	45003	71.09	90800	92400	90500	118300	63700	91000	91345.77	14.04	0	3324	94000	92500	91700	90200	89400	92100	89800	52	27300	500	69160	100	1	10320423	9392	12.23	2.15	12	0.44	7443.00	42415.00	158200	20230811	-42.48	67000	20230320	35.82	124000	-26.61	20240110	86800	4.84	20240308	158200	-42.48	20230811	67800	34.22	20230322	1.80	N	214450	500	51 억		1448613	N	N	150	N	00	N
44	20240322	140941	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91000	0	3	0.00	3214208000	35134	55.50	90800	92400	90700	118300	63700	91000	91484.27	14.04	0	5961	94000	92500	91700	90200	89400	92100	89800	52	27300	500	69160	100	1	10320423	9392	12.23	2.15	12	0.34	7443.00	42415.00	158200	20230811	-42.48	67000	20230320	35.82	124000	-26.61	20240110	86800	4.84	20240308	158200	-42.48	20230811	67800	34.22	20230322	1.80	N	214450	500	51 억		1448613	N	N	150	N	00	N
45	20240322	130946	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91300	300	2	0.33	2685110900	29331	46.33	90800	92400	90700	118300	63700	91000	91545.17	14.04	0	5818	94000	92500	91700	90200	89400	92100	89800	52	27300	500	69160	100	1	10320423	9423	12.27	2.15	12	0.28	7443.00	42415.00	158200	20230811	-42.29	67000	20230320	36.27	124000	-26.37	20240110	86800	5.18	20240308	158200	-42.29	20230811	67800	34.66	20230322	1.80	N	214450	500	51 억		1448613	N	N	150	N	00	N
46	20240322	120942	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91400	400	2	0.44	2311079200	25240	39.87	90800	92400	90700	118300	63700	91000	91564.17	14.04	0	4504	94000	92500	91700	90200	89400	92100	89800	52	27300	500	69160	100	1	10320423	9433	12.28	2.15	12	0.24	7443.00	42415.00	158200	20230811	-42.23	67000	20230320	36.42	124000	-26.29	20240110	86800	5.30	20240308	158200	-42.23	20230811	67800	34.81	20230322	1.80	N	214450	500	51 억		1448613	N	N	150	N	00	N
47	20240322	110951	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91700	700	2	0.77	1992031100	21757	34.37	90800	92400	90700	118300	63700	91000	91558.20	14.04	0	3581	94000	92500	91700	90200	89400	92100	89800	52	27300	500	69160	100	1	10320423	9464	12.32	2.16	12	0.21	7443.00	42415.00	158200	20230811	-42.04	67000	20230320	36.87	124000	-26.05	20240110	86800	5.65	20240308	158200	-42.04	20230811	67800	35.25	20230322	1.80	N	214450	500	51 억		1448613	N	N	150	N	00	N
48	20240322	100942	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91100	100	2	0.11	1046611500	11466	18.11	90800	91700	90700	118300	63700	91000	91279.59	14.04	0	-185	94000	92500	91700	90200	89400	92100	89800	52	27300	500	69160	100	1	10320423	9402	12.24	2.15	12	0.11	7443.00	42415.00	158200	20230811	-42.41	67000	20230320	35.97	124000	-26.53	20240110	86800	4.95	20240308	158200	-42.41	20230811	67800	34.37	20230322	1.80	N	214450	500	51 억		1448613	N	N	150	N	00	N
49	20240322	090941	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91200	200	2	0.22	199484400	2191	3.46	90800	91500	90700	118300	63700	91000	91047.21	14.04	0	-790	94000	92500	91700	90200	89400	92100	89800	52	27300	500	69160	100	1	10320423	9412	12.25	2.15	12	0.02	7443.00	42415.00	158200	20230811	-42.35	67000	20230320	36.12	124000	-26.45	20240110	86800	5.07	20240308	158200	-42.35	20230811	67800	34.51	20230322	1.80	N	214450	500	51 억		1448613	N	N	150	N	00	N
50	20240321	160948	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91000	-1000	5	-1.09	5792639200	63187	108.34	92800	93200	90900	119600	64400	92000	91675.51	14.14	0	-7501	95600	93800	92600	90800	89600	93200	90200	52	27600	500	69920	100	1	10320423	9392	12.23	2.15	12	0.61	7443.00	42415.00	158200	20230811	-42.48	67000	20230320	35.82	124000	-26.61	20240110	86800	4.84	20240308	158200	-42.48	20230811	67800	34.22	20230322	1.82	N	214450	500	51 억		1458982	N	N	150	N	00	N
51	20240321	150942	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91100	-900	5	-0.98	5482264100	59776	102.49	92800	93200	90900	119600	64400	92000	91713.47	14.14	0	-6532	95600	93800	92600	90800	89600	93200	90200	52	27600	500	69920	100	1	10320423	9402	12.24	2.15	12	0.58	7443.00	42415.00	158200	20230811	-42.41	67000	20230320	35.97	124000	-26.53	20240110	86800	4.95	20240308	158200	-42.41	20230811	67800	34.37	20230322	1.82	N	214450	500	51 억		1458982	N	N	310	N	00	N
52	20240321	140942	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91800	-200	5	-0.22	4482985900	48825	83.72	92800	93200	90900	119600	64400	92000	91817.43	14.14	0	-4720	95600	93800	92600	90800	89600	93200	90200	52	27600	500	69920	100	1	10320423	9474	12.33	2.16	12	0.47	7443.00	42415.00	158200	20230811	-41.97	67000	20230320	37.01	124000	-25.97	20240110	86800	5.76	20240308	158200	-41.97	20230811	67800	35.40	20230322	1.82	N	214450	500	51 억		1458982	N	N	310	N	00	N
53	20240321	130931	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91700	-300	5	-0.33	3963617000	43169	74.02	92800	93200	90900	119600	64400	92000	91816.28	14.14	0	-4186	95600	93800	92600	90800	89600	93200	90200	52	27600	500	69920	100	1	10320423	9464	12.32	2.16	12	0.42	7443.00	42415.00	158200	20230811	-42.04	67000	20230320	36.87	124000	-26.05	20240110	86800	5.65	20240308	158200	-42.04	20230811	67800	35.25	20230322	1.82	N	214450	500	51 억		1458982	N	N	310	N	00	N
54	20240321	120945	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91400	-600	5	-0.65	3418631900	37213	63.81	92800	93200	90900	119600	64400	92000	91866.60	14.14	0	-3500	95600	93800	92600	90800	89600	93200	90200	52	27600	500	69920	100	1	10320423	9433	12.28	2.15	12	0.36	7443.00	42415.00	158200	20230811	-42.23	67000	20230320	36.42	124000	-26.29	20240110	86800	5.30	20240308	158200	-42.23	20230811	67800	34.81	20230322	1.82	N	214450	500	51 억		1458982	N	N	310	N	00	N
55	20240321	110942	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92100	100	2	0.11	2791322100	30350	52.04	92800	93200	90900	119600	64400	92000	91971.07	14.14	0	-1486	95600	93800	92600	90800	89600	93200	90200	52	27600	500	69920	100	1	10320423	9505	12.37	2.17	12	0.29	7443.00	42415.00	158200	20230811	-41.78	67000	20230320	37.46	124000	-25.73	20240110	86800	6.11	20240308	158200	-41.78	20230811	67800	35.84	20230322	1.82	N	214450	500	51 억		1458982	N	N	310	N	00	N
56	20240321	100947	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91800	-200	5	-0.22	1378638000	14911	25.57	92800	93200	91700	119600	64400	92000	92457.78	14.14	0	1191	95600	93800	92600	90800	89600	93200	90200	52	27600	500	69920	100	1	10320423	9474	12.33	2.16	12	0.14	7443.00	42415.00	158200	20230811	-41.97	67000	20230320	37.01	124000	-25.97	20240110	86800	5.76	20240308	158200	-41.97	20230811	67800	35.40	20230322	1.82	N	214450	500	51 억		1458982	N	N	310	N	00	N
57	20240321	090949	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92800	800	2	0.87	276609600	2982	5.11	92800	93100	92300	119600	64400	92000	92759.76	14.14	0	598	95600	93800	92600	90800	89600	93200	90200	52	27600	500	69920	100	1	10320423	9577	12.47	2.19	12	0.03	7443.00	42415.00	158200	20230811	-41.34	67000	20230320	38.51	124000	-25.16	20240110	86800	6.91	20240308	158200	-41.34	20230811	67800	36.87	20230322	1.82	N	214450	500	51 억		1458982	N	N	310	N	00	N
58	20240320	160934	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92000	-1700	5	-1.81	5373786400	58198	105.07	94300	94400	91400	121800	65600	93700	92336.35	14.20	0	-12250	95900	94800	93100	92000	90300	95350	92550	52	28100	500	71210	100	1	10320423	9495	22.93	2.67	12	0.56	4013.00	34490.00	158200	20230811	-41.85	67000	20230320	37.31	124000	-25.81	20240110	86800	5.99	20240308	158200	-41.85	20230811	67000	37.31	20230320	1.81	N	214450	500	51 억		1465389	N	N	310	N	00	N
59	20240320	150936	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92000	-1700	5	-1.81	5041815100	54586	98.55	94300	94400	91400	121800	65600	93700	92364.62	14.20	0	-11644	95900	94800	93100	92000	90300	95350	92550	52	28100	500	71210	100	1	10320423	9495	22.93	2.67	12	0.53	4013.00	34490.00	158200	20230811	-41.85	67000	20230320	37.31	124000	-25.81	20240110	86800	5.99	20240308	158200	-41.85	20230811	67000	37.31	20230320	1.81	N	214450	500	51 억		1465389	N	N	1307	N	00	N
60	20240320	140941	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91900	-1800	5	-1.92	4249802300	45978	83.01	94300	94400	91400	121800	65600	93700	92431.21	14.20	0	-11181	95900	94800	93100	92000	90300	95350	92550	52	28100	500	71210	100	1	10320423	9484	22.90	2.66	12	0.45	4013.00	34490.00	158200	20230811	-41.91	67000	20230320	37.16	124000	-25.89	20240110	86800	5.88	20240308	158200	-41.91	20230811	67000	37.16	20230320	1.81	N	214450	500	51 억		1465389	N	N	1307	N	00	N
61	20240320	130941	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92000	-1700	5	-1.81	3806572200	41158	74.30	94300	94400	91400	121800	65600	93700	92486.81	14.20	0	-9838	95900	94800	93100	92000	90300	95350	92550	52	28100	500	71210	100	1	10320423	9495	22.93	2.67	12	0.40	4013.00	34490.00	158200	20230811	-41.85	67000	20230320	37.31	124000	-25.81	20240110	86800	5.99	20240308	158200	-41.85	20230811	67000	37.31	20230320	1.81	N	214450	500	51 억		1465389	N	N	1307	N	00	N
62	20240320	120934	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92100	-1600	5	-1.71	3267559400	35294	63.72	94300	94400	91400	121800	65600	93700	92581.16	14.20	0	-10687	95900	94800	93100	92000	90300	95350	92550	52	28100	500	71210	100	1	10320423	9505	22.95	2.67	12	0.34	4013.00	34490.00	158200	20230811	-41.78	67000	20230320	37.46	124000	-25.73	20240110	86800	6.11	20240308	158200	-41.78	20230811	67000	37.46	20230320	1.81	N	214450	500	51 억		1465389	N	N	1307	N	00	N
63	20240320	110936	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92700	-1000	5	-1.07	2446250500	26357	47.58	94300	94400	91700	121800	65600	93700	92812.18	14.20	0	-7031	95900	94800	93100	92000	90300	95350	92550	52	28100	500	71210	100	1	10320423	9567	23.10	2.69	12	0.26	4013.00	34490.00	158200	20230811	-41.40	67000	20230320	38.36	124000	-25.24	20240110	86800	6.80	20240308	158200	-41.40	20230811	67000	38.36	20230320	1.81	N	214450	500	51 억		1465389	N	N	1307	N	00	N
64	20240320	100931	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92800	-900	5	-0.96	1056544000	11300	20.40	94300	94400	92700	121800	65600	93700	93499.47	14.20	0	-2627	95900	94800	93100	92000	90300	95350	92550	52	28100	500	71210	100	1	10320423	9577	23.12	2.69	12	0.11	4013.00	34490.00	158200	20230811	-41.34	67000	20230320	38.51	124000	-25.16	20240110	86800	6.91	20240308	158200	-41.34	20230811	67000	38.51	20230320	1.81	N	214450	500	51 억		1465389	N	N	1307	N	00	N
65	20240320	090936	55	50.00	KSQ150		제약	N	N	N	Y	50	N	93800	100	2	0.11	304289400	3235	5.84	94300	94400	93500	121800	65600	93700	94061.64	14.20	0	-1190	95900	94800	93100	92000	90300	95350	92550	52	28100	500	71210	100	1	10320423	9681	23.37	2.72	12	0.03	4013.00	34490.00	158200	20230811	-40.71	67000	20230320	40.00	124000	-24.35	20240110	86800	8.06	20240308	158200	-40.71	20230811	67000	40.00	20230320	1.81	N	214450	500	51 억		1465389	N	N	1307	N	00	N
66	20240319	160925	55	50.00	KSQ150		제약	N	N	N	Y	50	N	93700	1100	2	1.19	5147433900	55255	117.33	92600	94200	91400	120300	64900	92600	93157.32	14.21	0	-3964	94800	93700	92400	91300	90000	94250	91850	52	27700	500	70370	100	1	10320423	9670	23.35	2.72	12	0.54	4013.00	34490.00	158200	20230811	-40.77	67000	20230320	39.85	124000	-24.44	20240110	86800	7.95	20240308	158200	-40.77	20230811	67000	39.85	20230320	1.85	N	214450	500	51 억		1466654	N	N	1306	N	00	N
67	20240319	150934	55	50.00	KSQ150		제약	N	N	N	Y	50	N	94100	1500	2	1.62	4825533100	51826	110.05	92600	94200	91400	120300	64900	92600	93110.32	14.21	0	-2866	94800	93700	92400	91300	90000	94250	91850	52	27700	500	70370	100	1	10320423	9712	23.45	2.73	12	0.50	4013.00	34490.00	158200	20230811	-40.52	67000	20230320	40.45	124000	-24.11	20240110	86800	8.41	20240308	158200	-40.52	20230811	67000	40.45	20230320	1.85	N	214450	500	51 억		1466654	N	N	1028	N	00	N
68	20240319	140934	55	50.00	KSQ150		제약	N	N	N	Y	50	N	93800	1200	2	1.30	3774690000	40648	86.31	92600	94000	91400	120300	64900	92600	92862.90	14.21	0	1420	94800	93700	92400	91300	90000	94250	91850	52	27700	500	70370	100	1	10320423	9681	23.37	2.72	12	0.39	4013.00	34490.00	158200	20230811	-40.71	67000	20230320	40.00	124000	-24.35	20240110	86800	8.06	20240308	158200	-40.71	20230811	67000	40.00	20230320	1.85	N	214450	500	51 억		1466654	N	N	1028	N	00	N
69	20240319	130903	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92100	-500	5	-0.54	2447638100	26457	56.18	92600	93300	91400	120300	64900	92600	92513.80	14.21	0	-1212	94800	93700	92400	91300	90000	94250	91850	52	27700	500	70370	100	1	10320423	9505	22.95	2.67	12	0.26	4013.00	34490.00	158200	20230811	-41.78	67000	20230320	37.46	124000	-25.73	20240110	86800	6.11	20240308	158200	-41.78	20230811	67000	37.46	20230320	1.85	N	214450	500	51 억		1466654	N	N	1028	N	00	N
70	20240319	120929	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92600	0	3	0.00	1904661400	20579	43.70	92600	93300	91400	120300	64900	92600	92553.63	14.21	0	119	94800	93700	92400	91300	90000	94250	91850	52	27700	500	70370	100	1	10320423	9557	23.08	2.68	12	0.20	4013.00	34490.00	158200	20230811	-41.47	67000	20230320	38.21	124000	-25.32	20240110	86800	6.68	20240308	158200	-41.47	20230811	67000	38.21	20230320	1.85	N	214450	500	51 억		1466654	N	N	1028	N	00	N
71	20240319	110931	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92500	-100	5	-0.11	1556713800	16825	35.73	92600	93300	91400	120300	64900	92600	92523.83	14.21	0	671	94800	93700	92400	91300	90000	94250	91850	52	27700	500	70370	100	1	10320423	9546	23.05	2.68	12	0.16	4013.00	34490.00	158200	20230811	-41.53	67000	20230320	38.06	124000	-25.40	20240110	86800	6.57	20240308	158200	-41.53	20230811	67000	38.06	20230320	1.85	N	214450	500	51 억		1466654	N	N	1028	N	00	N
72	20240319	100934	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92800	200	2	0.22	1090432000	11806	25.07	92600	93100	91400	120300	64900	92600	92362.43	14.21	0	-495	94800	93700	92400	91300	90000	94250	91850	52	27700	500	70370	100	1	10320423	9577	23.12	2.69	12	0.11	4013.00	34490.00	158200	20230811	-41.34	67000	20230320	38.51	124000	-25.16	20240110	86800	6.91	20240308	158200	-41.34	20230811	67000	38.51	20230320	1.85	N	214450	500	51 억		1466654	N	N	1028	N	00	N
73	20240319	090934	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92500	-100	5	-0.11	328502100	3568	7.58	92600	92700	91400	120300	64900	92600	92068.23	14.21	0	-1562	94800	93700	92400	91300	90000	94250	91850	52	27700	500	70370	100	1	10320423	9546	23.05	2.68	12	0.03	4013.00	34490.00	158200	20230811	-41.53	67000	20230320	38.06	124000	-25.40	20240110	86800	6.57	20240308	158200	-41.53	20230811	67000	38.06	20230320	1.85	N	214450	500	51 억		1466654	N	N	1028	N	00	N
74	20240318	160927	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92600	1300	2	1.42	4318694300	46860	86.78	91300	93500	91100	118600	64000	91300	92162.50	14.25	0	-1868	94100	92700	91800	90400	89500	92250	89950	52	27300	500	69380	100	1	10320423	9557	23.08	2.68	12	0.45	4013.00	34490.00	158200	20230811	-41.47	67000	20230320	38.21	124000	-25.32	20240110	86800	6.68	20240308	158200	-41.47	20230811	67000	38.21	20230320	1.84	N	214450	500	51 억		1470991	N	N	1028	N	00	N
75	20240318	150926	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92200	900	2	0.99	4056768400	44026	81.53	91300	93500	91100	118600	64000	91300	92146.08	14.25	0	-2903	94100	92700	91800	90400	89500	92250	89950	52	27300	500	69380	100	1	10320423	9515	22.98	2.67	12	0.43	4013.00	34490.00	158200	20230811	-41.72	67000	20230320	37.61	124000	-25.65	20240110	86800	6.22	20240308	158200	-41.72	20230811	67000	37.61	20230320	1.84	N	214450	500	51 억		1470991	N	N	3223	N	00	N
76	20240318	140927	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92200	900	2	0.99	3417196800	37119	68.74	91300	93500	91100	118600	64000	91300	92061.92	14.25	0	-1331	94100	92700	91800	90400	89500	92250	89950	52	27300	500	69380	100	1	10320423	9515	22.98	2.67	12	0.36	4013.00	34490.00	158200	20230811	-41.72	67000	20230320	37.61	124000	-25.65	20240110	86800	6.22	20240308	158200	-41.72	20230811	67000	37.61	20230320	1.84	N	214450	500	51 억		1470991	N	N	3223	N	00	N
77	20240318	130926	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91500	200	2	0.22	2868415300	31140	57.67	91300	93500	91100	118600	64000	91300	92115.23	14.25	0	-1807	94100	92700	91800	90400	89500	92250	89950	52	27300	500	69380	100	1	10320423	9443	22.80	2.65	12	0.30	4013.00	34490.00	158200	20230811	-42.16	67000	20230320	36.57	124000	-26.21	20240110	86800	5.41	20240308	158200	-42.16	20230811	67000	36.57	20230320	1.84	N	214450	500	51 억		1470991	N	N	3223	N	00	N
78	20240318	120920	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91800	500	2	0.55	2392079600	25933	48.02	91300	93500	91100	118600	64000	91300	92243.12	14.25	0	-1095	94100	92700	91800	90400	89500	92250	89950	52	27300	500	69380	100	1	10320423	9474	22.88	2.66	12	0.25	4013.00	34490.00	158200	20230811	-41.97	67000	20230320	37.01	124000	-25.97	20240110	86800	5.76	20240308	158200	-41.97	20230811	67000	37.01	20230320	1.84	N	214450	500	51 억		1470991	N	N	3223	N	00	N
79	20240318	110929	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91700	400	2	0.44	1957799600	21196	39.25	91300	93500	91100	118600	64000	91300	92369.75	14.25	0	-505	94100	92700	91800	90400	89500	92250	89950	52	27300	500	69380	100	1	10320423	9464	22.85	2.66	12	0.21	4013.00	34490.00	158200	20230811	-42.04	67000	20230320	36.87	124000	-26.05	20240110	86800	5.65	20240308	158200	-42.04	20230811	67000	36.87	20230320	1.84	N	214450	500	51 억		1470991	N	N	3223	N	00	N
80	20240318	100927	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92500	1200	2	1.31	1315848800	14216	26.33	91300	93500	91100	118600	64000	91300	92566.91	14.25	0	561	94100	92700	91800	90400	89500	92250	89950	52	27300	500	69380	100	1	10320423	9546	23.05	2.68	12	0.14	4013.00	34490.00	158200	20230811	-41.53	67000	20230320	38.06	124000	-25.40	20240110	86800	6.57	20240308	158200	-41.53	20230811	67000	38.06	20230320	1.84	N	214450	500	51 억		1470991	N	N	3223	N	00	N
81	20240318	090926	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92100	800	2	0.88	297879500	3252	6.02	91300	92100	91100	118600	64000	91300	91604.96	14.25	0	1364	94100	92700	91800	90400	89500	92250	89950	52	27300	500	69380	100	1	10320423	9505	22.95	2.67	12	0.03	4013.00	34490.00	158200	20230811	-41.78	67000	20230320	37.46	124000	-25.73	20240110	86800	6.11	20240308	158200	-41.78	20230811	67000	37.46	20230320	1.84	N	214450	500	51 억		1470991	N	N	3223	N	00	N
82	20240315	160917	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91300	-2100	5	-2.25	4961070000	53929	91.03	92700	93200	90900	121400	65400	93400	91993.43	14.28	0	-3509	96066	94732	93066	91732	90066	95400	92400	52	28000	500	70980	100	1	10320423	9423	22.75	2.65	12	0.52	4013.00	34490.00	158200	20230811	-42.29	67000	20230320	36.27	124000	-26.37	20240110	86800	5.18	20240308	158200	-42.29	20230811	67000	36.27	20230320	1.87	N	214450	500	51 억		1473377	N	N	3223	N	00	N
83	20240315	150847	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91200	-2200	5	-2.36	4440601800	48222	81.40	92700	93200	90900	121400	65400	93400	92086.58	14.28	0	-4324	96066	94732	93066	91732	90066	95400	92400	52	28000	500	70980	100	1	10320423	9412	22.73	2.64	12	0.47	4013.00	34490.00	158200	20230811	-42.35	67000	20230320	36.12	124000	-26.45	20240110	86800	5.07	20240308	158200	-42.35	20230811	67000	36.12	20230320	1.87	N	214450	500	51 억		1473377	N	N	20	N	00	N
84	20240315	140829	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91800	-1600	5	-1.71	3268530100	35439	59.82	92700	93200	91500	121400	65400	93400	92229.68	14.28	0	-3431	96066	94732	93066	91732	90066	95400	92400	52	28000	500	70980	100	1	10320423	9474	22.88	2.66	12	0.34	4013.00	34490.00	158200	20230811	-41.97	67000	20230320	37.01	124000	-25.97	20240110	86800	5.76	20240308	158200	-41.97	20230811	67000	37.01	20230320	1.87	N	214450	500	51 억		1473377	N	N	20	N	00	N
85	20240315	130918	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92000	-1400	5	-1.50	2668539700	28909	48.80	92700	93200	91500	121400	65400	93400	92308.19	14.28	0	-3361	96066	94732	93066	91732	90066	95400	92400	52	28000	500	70980	100	1	10320423	9495	22.93	2.67	12	0.28	4013.00	34490.00	158200	20230811	-41.85	67000	20230320	37.31	124000	-25.81	20240110	86800	5.99	20240308	158200	-41.85	20230811	67000	37.31	20230320	1.87	N	214450	500	51 억		1473377	N	N	20	N	00	N
86	20240315	120918	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92500	-900	5	-0.96	1913295000	20693	34.93	92700	93200	91800	121400	65400	93400	92460.89	14.28	0	-1467	96066	94732	93066	91732	90066	95400	92400	52	28000	500	70980	100	1	10320423	9546	23.05	2.68	12	0.20	4013.00	34490.00	158200	20230811	-41.53	67000	20230320	38.06	124000	-25.40	20240110	86800	6.57	20240308	158200	-41.53	20230811	67000	38.06	20230320	1.87	N	214450	500	51 억		1473377	N	N	20	N	00	N
87	20240315	110914	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92800	-600	5	-0.64	1405958900	15226	25.70	92700	93100	91800	121400	65400	93400	92339.21	14.28	0	-2574	96066	94732	93066	91732	90066	95400	92400	52	28000	500	70980	100	1	10320423	9577	23.12	2.69	12	0.15	4013.00	34490.00	158200	20230811	-41.34	67000	20230320	38.51	124000	-25.16	20240110	86800	6.91	20240308	158200	-41.34	20230811	67000	38.51	20230320	1.87	N	214450	500	51 억		1473377	N	N	20	N	00	N
88	20240315	100916	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92500	-900	5	-0.96	815828200	8826	14.90	92700	93100	91900	121400	65400	93400	92434.43	14.28	0	-1680	96066	94732	93066	91732	90066	95400	92400	52	28000	500	70980	100	1	10320423	9546	23.05	2.68	12	0.09	4013.00	34490.00	158200	20230811	-41.53	67000	20230320	38.06	124000	-25.40	20240110	86800	6.57	20240308	158200	-41.53	20230811	67000	38.06	20230320	1.87	N	214450	500	51 억		1473377	N	N	20	N	00	N
89	20240315	090923	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92000	-1400	5	-1.50	317355100	3440	5.81	92700	92700	91900	121400	65400	93400	92253.72	14.28	0	-1958	96066	94732	93066	91732	90066	95400	92400	52	28000	500	70980	100	1	10320423	9495	22.93	2.67	12	0.03	4013.00	34490.00	158200	20230811	-41.85	67000	20230320	37.31	124000	-25.81	20240110	86800	5.99	20240308	158200	-41.85	20230811	67000	37.31	20230320	1.87	N	214450	500	51 억		1473377	N	N	20	N	00	N
90	20240314	160909	55	50.00	KSQ150		제약	N	N	N	Y	50	N	93400	700	2	0.76	5503287500	59102	58.87	93200	94400	91400	120500	64900	92700	93115.04	14.36	0	-18965	96500	94600	92300	90400	88100	95550	91350	52	27800	500	70450	100	1	10320423	9639	23.27	2.71	12	0.57	4013.00	34490.00	158200	20230811	-40.96	67000	20230320	39.40	124000	-24.68	20240110	86800	7.60	20240308	158200	-40.96	20230811	67000	39.40	20230320	1.86	N	214450	500	51 억		1482502	N	N	20	N	00	N
91	20240314	150912	55	50.00	KSQ150		제약	N	N	N	Y	50	N	93800	1100	2	1.19	5132302800	55132	54.92	93200	94400	91400	120500	64900	92700	93091.18	14.36	0	-17810	96500	94600	92300	90400	88100	95550	91350	52	27800	500	70450	100	1	10320423	9681	23.37	2.72	12	0.53	4013.00	34490.00	158200	20230811	-40.71	67000	20230320	40.00	124000	-24.35	20240110	86800	8.06	20240308	158200	-40.71	20230811	67000	40.00	20230320	1.86	N	214450	500	51 억		1482502	N	N	291	N	00	N
92	20240314	140911	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92300	-400	5	-0.43	2949174400	31895	31.77	93200	94400	91400	120500	64900	92700	92465.10	14.36	0	-9410	96500	94600	92300	90400	88100	95550	91350	52	27800	500	70450	100	1	10320423	9526	23.00	2.68	12	0.31	4013.00	34490.00	158200	20230811	-41.66	67000	20230320	37.76	124000	-25.56	20240110	86800	6.34	20240308	158200	-41.66	20230811	67000	37.76	20230320	1.86	N	214450	500	51 억		1482502	N	N	291	N	00	N
93	20240314	130908	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92400	-300	5	-0.32	2530315200	27356	27.25	93200	94400	91400	120500	64900	92700	92495.80	14.36	0	-9173	96500	94600	92300	90400	88100	95550	91350	52	27800	500	70450	100	1	10320423	9536	23.03	2.68	12	0.27	4013.00	34490.00	158200	20230811	-41.59	67000	20230320	37.91	124000	-25.48	20240110	86800	6.45	20240308	158200	-41.59	20230811	67000	37.91	20230320	1.86	N	214450	500	51 억		1482502	N	N	291	N	00	N
94	20240314	120909	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91900	-800	5	-0.86	2180967400	23560	23.47	93200	94400	91400	120500	64900	92700	92570.77	14.36	0	-8453	96500	94600	92300	90400	88100	95550	91350	52	27800	500	70450	100	1	10320423	9484	22.90	2.66	12	0.23	4013.00	34490.00	158200	20230811	-41.91	67000	20230320	37.16	124000	-25.89	20240110	86800	5.88	20240308	158200	-41.91	20230811	67000	37.16	20230320	1.86	N	214450	500	51 억		1482502	N	N	291	N	00	N
95	20240314	110911	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91800	-900	5	-0.97	1829679300	19738	19.66	93200	94400	91400	120500	64900	92700	92698.31	14.36	0	-6971	96500	94600	92300	90400	88100	95550	91350	52	27800	500	70450	100	1	10320423	9474	22.88	2.66	12	0.19	4013.00	34490.00	158200	20230811	-41.97	67000	20230320	37.01	124000	-25.97	20240110	86800	5.76	20240308	158200	-41.97	20230811	67000	37.01	20230320	1.86	N	214450	500	51 억		1482502	N	N	291	N	00	N
96	20240314	100917	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92600	-100	5	-0.11	1221274400	13119	13.07	93200	94400	92300	120500	64900	92700	93092.03	14.36	0	-4669	96500	94600	92300	90400	88100	95550	91350	52	27800	500	70450	100	1	10320423	9557	23.08	2.68	12	0.13	4013.00	34490.00	158200	20230811	-41.47	67000	20230320	38.21	124000	-25.32	20240110	86800	6.68	20240308	158200	-41.47	20230811	67000	38.21	20230320	1.86	N	214450	500	51 억		1482502	N	N	291	N	00	N
97	20240314	090914	55	50.00	KSQ150		제약	N	N	N	Y	50	N	94000	1300	2	1.40	291906100	3112	3.10	93200	94400	92900	120500	64900	92700	93800.16	14.36	0	-726	96500	94600	92300	90400	88100	95550	91350	52	27800	500	70450	100	1	10320423	9701	23.42	2.73	12	0.03	4013.00	34490.00	158200	20230811	-40.58	67000	20230320	40.30	124000	-24.19	20240110	86800	8.29	20240308	158200	-40.58	20230811	67000	40.30	20230320	1.86	N	214450	500	51 억		1482502	N	N	291	N	00	N
98	20240313	160859	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92700	2000	2	2.21	9314862600	100119	168.45	90700	94200	90000	117900	63500	90700	93037.97	14.51	0	-17171	92766	91732	89866	88832	86966	92250	89350	52	27200	500	68930	100	1	10320423	9567	23.10	2.69	12	0.97	4013.00	34490.00	158200	20230811	-41.40	67000	20230320	38.36	124000	-25.24	20240110	86800	6.80	20240308	158200	-41.40	20230811	67000	38.36	20230320	1.85	N	214450	500	51 억		1497035	N	N	291	N	00	N
99	20240313	150902	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92700	2000	2	2.21	9025810200	97001	163.20	90700	94200	90000	117900	63500	90700	93048.63	14.51	0	-16456	92766	91732	89866	88832	86966	92250	89350	52	27200	500	68930	100	1	10320423	9567	23.10	2.69	12	0.94	4013.00	34490.00	158200	20230811	-41.40	67000	20230320	38.36	124000	-25.24	20240110	86800	6.80	20240308	158200	-41.40	20230811	67000	38.36	20230320	1.85	N	214450	500	51 억		1497035	N	N	72	N	00	N
100	20240313	140902	55	50.00	KSQ150		제약	N	N	N	Y	50	N	93000	2300	2	2.54	8203510700	88135	148.29	90700	94200	90000	117900	63500	90700	93078.92	14.51	0	-12511	92766	91732	89866	88832	86966	92250	89350	52	27200	500	68930	100	1	10320423	9598	23.17	2.70	12	0.85	4013.00	34490.00	158200	20230811	-41.21	67000	20230320	38.81	124000	-25.00	20240110	86800	7.14	20240308	158200	-41.21	20230811	67000	38.81	20230320	1.85	N	214450	500	51 억		1497035	N	N	72	N	00	N
101	20240313	130909	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92700	2000	2	2.21	6819303400	73261	123.26	90700	94200	90000	117900	63500	90700	93082.31	14.51	0	-7608	92766	91732	89866	88832	86966	92250	89350	52	27200	500	68930	100	1	10320423	9567	23.10	2.69	12	0.71	4013.00	34490.00	158200	20230811	-41.40	67000	20230320	38.36	124000	-25.24	20240110	86800	6.80	20240308	158200	-41.40	20230811	67000	38.36	20230320	1.85	N	214450	500	51 억		1497035	N	N	72	N	00	N
102	20240313	120903	55	50.00	KSQ150		제약	N	N	N	Y	50	N	93400	2700	2	2.98	5919500800	63577	106.97	90700	94200	90000	117900	63500	90700	93107.58	14.51	0	-3770	92766	91732	89866	88832	86966	92250	89350	52	27200	500	68930	100	1	10320423	9639	23.27	2.71	12	0.62	4013.00	34490.00	158200	20230811	-40.96	67000	20230320	39.40	124000	-24.68	20240110	86800	7.60	20240308	158200	-40.96	20230811	67000	39.40	20230320	1.85	N	214450	500	51 억		1497035	N	N	72	N	00	N
103	20240313	110900	55	50.00	KSQ150		제약	N	N	N	Y	50	N	93800	3100	2	3.42	4679207000	50362	84.73	90700	94200	90000	117900	63500	90700	92911.46	14.51	0	331	92766	91732	89866	88832	86966	92250	89350	52	27200	500	68930	100	1	10320423	9681	23.37	2.72	12	0.49	4013.00	34490.00	158200	20230811	-40.71	67000	20230320	40.00	124000	-24.35	20240110	86800	8.06	20240308	158200	-40.71	20230811	67000	40.00	20230320	1.85	N	214450	500	51 억		1497035	N	N	72	N	00	N
104	20240313	100857	55	50.00	KSQ150		제약	N	N	N	Y	50	N	93200	2500	2	2.76	1940255200	21135	35.56	90700	93400	90000	117900	63500	90700	91802.94	14.51	0	3429	92766	91732	89866	88832	86966	92250	89350	52	27200	500	68930	100	1	10320423	9619	23.22	2.70	12	0.20	4013.00	34490.00	158200	20230811	-41.09	67000	20230320	39.10	124000	-24.84	20240110	86800	7.37	20240308	158200	-41.09	20230811	67000	39.10	20230320	1.85	N	214450	500	51 억		1497035	N	N	72	N	00	N
105	20240313	090906	55	50.00	KSQ150		제약	N	N	N	Y	50	N	90700	0	3	0.00	120754900	1336	2.25	90700	90800	90000	117900	63500	90700	90385.40	14.51	0	-268	92766	91732	89866	88832	86966	92250	89350	52	27200	500	68930	100	1	10320423	9361	22.60	2.63	12	0.01	4013.00	34490.00	158200	20230811	-42.67	67000	20230320	35.37	124000	-26.85	20240110	86800	4.49	20240308	158200	-42.67	20230811	67000	35.37	20230320	1.85	N	214450	500	51 억		1497035	N	N	72	N	00	N
106	20240312	160851	55	50.00	KSQ150		제약	N	N	N	Y	50	N	90700	1600	2	1.80	5334185300	59339	75.05	89300	90900	88000	115800	62400	89100	89892.57	14.51	0	685	92633	90866	89433	87666	86233	90150	86950	52	26700	500	67710	100	1	10320423	9361	22.60	2.63	12	0.57	4013.00	34490.00	158200	20230811	-42.67	67000	20230320	35.37	124000	-26.85	20240110	86800	4.49	20240308	158200	-42.67	20230811	67000	35.37	20230320	1.82	N	214450	500	51 억		1497208	N	N	72	N	00	N
107	20240312	150850	55	50.00	KSQ150		제약	N	N	N	Y	50	N	90500	1400	2	1.57	4959571100	55201	69.81	89300	90900	88000	115800	62400	89100	89845.67	14.51	0	1124	92633	90866	89433	87666	86233	90150	86950	52	26700	500	67710	100	1	10320423	9340	22.55	2.62	12	0.53	4013.00	34490.00	158200	20230811	-42.79	67000	20230320	35.07	124000	-27.02	20240110	86800	4.26	20240308	158200	-42.79	20230811	67000	35.07	20230320	1.82	N	214450	500	51 억		1497208	N	N	479	N	00	N
108	20240312	140841	55	50.00	KSQ150		제약	N	N	N	Y	50	N	90500	1400	2	1.57	3811642500	42509	53.76	89300	90700	88000	115800	62400	89100	89666.72	14.51	0	3146	92633	90866	89433	87666	86233	90150	86950	52	26700	500	67710	100	1	10320423	9340	22.55	2.62	12	0.41	4013.00	34490.00	158200	20230811	-42.79	67000	20230320	35.07	124000	-27.02	20240110	86800	4.26	20240308	158200	-42.79	20230811	67000	35.07	20230320	1.82	N	214450	500	51 억		1497208	N	N	479	N	00	N
109	20240312	130809	55	50.00	KSQ150		제약	N	N	N	Y	50	N	90000	900	2	1.01	3143669200	35104	44.40	89300	90700	88000	115800	62400	89100	89553.02	14.51	0	1777	92633	90866	89433	87666	86233	90150	86950	52	26700	500	67710	100	1	10320423	9288	22.43	2.61	12	0.34	4013.00	34490.00	158200	20230811	-43.11	67000	20230320	34.33	124000	-27.42	20240110	86800	3.69	20240308	158200	-43.11	20230811	67000	34.33	20230320	1.82	N	214450	500	51 억		1497208	N	N	479	N	00	N
110	20240312	120854	55	50.00	KSQ150		제약	N	N	N	Y	50	N	90100	1000	2	1.12	2639782200	29517	37.33	89300	90700	88000	115800	62400	89100	89432.60	14.51	0	2456	92633	90866	89433	87666	86233	90150	86950	52	26700	500	67710	100	1	10320423	9299	22.45	2.61	12	0.29	4013.00	34490.00	158200	20230811	-43.05	67000	20230320	34.48	124000	-27.34	20240110	86800	3.80	20240308	158200	-43.05	20230811	67000	34.48	20230320	1.82	N	214450	500	51 억		1497208	N	N	479	N	00	N
111	20240312	110850	55	50.00	KSQ150		제약	N	N	N	Y	50	N	89300	200	2	0.22	1641712300	18421	23.30	89300	90000	88000	115800	62400	89100	89121.78	14.51	0	2941	92633	90866	89433	87666	86233	90150	86950	52	26700	500	67710	100	1	10320423	9216	22.25	2.59	12	0.18	4013.00	34490.00	158200	20230811	-43.55	67000	20230320	33.28	124000	-27.98	20240110	86800	2.88	20240308	158200	-43.55	20230811	67000	33.28	20230320	1.82	N	214450	500	51 억		1497208	N	N	479	N	00	N
112	20240312	100852	55	50.00	KSQ150		제약	N	N	N	Y	50	N	88900	-200	5	-0.22	821524000	9247	11.69	89300	89600	88000	115800	62400	89100	88842.22	14.51	0	-327	92633	90866	89433	87666	86233	90150	86950	52	26700	500	67710	100	1	10320423	9175	22.15	2.58	12	0.09	4013.00	34490.00	158200	20230811	-43.81	67000	20230320	32.69	124000	-28.31	20240110	86800	2.42	20240308	158200	-43.81	20230811	67000	32.69	20230320	1.82	N	214450	500	51 억		1497208	N	N	479	N	00	N
113	20240312	090850	55	50.00	KSQ150		제약	N	N	N	Y	50	N	89000	-100	5	-0.11	91528200	1030	1.30	89300	89300	88000	115800	62400	89100	88862.33	14.51	0	-514	92633	90866	89433	87666	86233	90150	86950	52	26700	500	67710	100	1	10320423	9185	22.18	2.58	12	0.01	4013.00	34490.00	158200	20230811	-43.74	67000	20230320	32.84	124000	-28.23	20240110	86800	2.53	20240308	158200	-43.74	20230811	67000	32.84	20230320	1.82	N	214450	500	51 억		1497208	N	N	479	N	00	N
114	20240311	160849	55	50.00	KSQ150		제약	N	N	N	Y	50	N	89100	-100	5	-0.11	7036049300	78917	54.08	89200	91200	88000	115900	62500	89200	89157.65	14.29	0	9097	92266	90732	88766	87232	85266	89750	86250	52	26700	500	67790	100	1	10320423	9195	22.20	2.58	12	0.76	4013.00	34490.00	158200	20230811	-43.68	67000	20230320	32.99	124000	-28.15	20240110	86800	2.65	20240308	158200	-43.68	20230811	67000	32.99	20230320	1.79	N	214450	500	51 억		1474952	N	N	479	N	00	N
115	20240311	150846	55	50.00	KSQ150		제약	N	N	N	Y	50	N	89000	-200	5	-0.22	6755627700	75762	51.92	89200	91200	88000	115900	62500	89200	89169.08	14.29	0	8255	92266	90732	88766	87232	85266	89750	86250	52	26700	500	67790	100	1	10320423	9185	22.18	2.58	12	0.73	4013.00	34490.00	158200	20230811	-43.74	67000	20230320	32.84	124000	-28.23	20240110	86800	2.53	20240308	158200	-43.74	20230811	67000	32.84	20230320	1.79	N	214450	500	51 억		1474952	N	N	695	N	00	N
116	20240311	140844	55	50.00	KSQ150		제약	N	N	N	Y	50	N	89000	-200	5	-0.22	5686832100	63735	43.68	89200	91200	88000	115900	62500	89200	89226.20	14.29	0	4648	92266	90732	88766	87232	85266	89750	86250	52	26700	500	67790	100	1	10320423	9185	22.18	2.58	12	0.62	4013.00	34490.00	158200	20230811	-43.74	67000	20230320	32.84	124000	-28.23	20240110	86800	2.53	20240308	158200	-43.74	20230811	67000	32.84	20230320	1.79	N	214450	500	51 억		1474952	N	N	695	N	00	N
117	20240311	130845	55	50.00	KSQ150		제약	N	N	N	Y	50	N	88700	-500	5	-0.56	4818683600	53971	36.99	89200	91200	88000	115900	62500	89200	89282.83	14.29	0	588	92266	90732	88766	87232	85266	89750	86250	52	26700	500	67790	100	1	10320423	9154	22.10	2.57	12	0.52	4013.00	34490.00	158200	20230811	-43.93	67000	20230320	32.39	124000	-28.47	20240110	86800	2.19	20240308	158200	-43.93	20230811	67000	32.39	20230320	1.79	N	214450	500	51 억		1474952	N	N	695	N	00	N
118	20240311	120847	55	50.00	KSQ150		제약	N	N	N	Y	50	N	88900	-300	5	-0.34	3967027700	44391	30.42	89200	91200	88000	115900	62500	89200	89365.59	14.29	0	-1596	92266	90732	88766	87232	85266	89750	86250	52	26700	500	67790	100	1	10320423	9175	22.15	2.58	12	0.43	4013.00	34490.00	158200	20230811	-43.81	67000	20230320	32.69	124000	-28.31	20240110	86800	2.42	20240308	158200	-43.81	20230811	67000	32.69	20230320	1.79	N	214450	500	51 억		1474952	N	N	695	N	00	N
119	20240311	110844	55	50.00	KSQ150		제약	N	N	N	Y	50	N	88800	-400	5	-0.45	2999641500	33496	22.96	89200	91200	88000	115900	62500	89200	89552.24	14.29	0	-3491	92266	90732	88766	87232	85266	89750	86250	52	26700	500	67790	100	1	10320423	9165	22.13	2.57	12	0.32	4013.00	34490.00	158200	20230811	-43.87	67000	20230320	32.54	124000	-28.39	20240110	86800	2.30	20240308	158200	-43.87	20230811	67000	32.54	20230320	1.79	N	214450	500	51 억		1474952	N	N	695	N	00	N
120	20240311	100833	55	50.00	KSQ150		제약	N	N	N	Y	50	N	88600	-600	5	-0.67	1954294900	21728	14.89	89200	91200	88000	115900	62500	89200	89943.65	14.29	0	-4129	92266	90732	88766	87232	85266	89750	86250	52	26700	500	67790	100	1	10320423	9144	22.08	2.57	12	0.21	4013.00	34490.00	158200	20230811	-43.99	67000	20230320	32.24	124000	-28.55	20240110	86800	2.07	20240308	158200	-43.99	20230811	67000	32.24	20230320	1.79	N	214450	500	51 억		1474952	N	N	695	N	00	N
121	20240311	090839	55	50.00	KSQ150		제약	N	N	N	Y	50	N	90500	1300	2	1.46	425779200	4744	3.25	89200	90600	88000	115900	62500	89200	89751.21	14.29	0	554	92266	90732	88766	87232	85266	89750	86250	52	26700	500	67790	100	1	10320423	9340	22.55	2.62	12	0.05	4013.00	34490.00	158200	20230811	-42.79	67000	20230320	35.07	124000	-27.02	20240110	86800	4.26	20240308	158200	-42.79	20230811	67000	35.07	20230320	1.79	N	214450	500	51 억		1474952	N	N	695	N	00	N
122	20240308	160844	55	50.00	KSQ150		제약	N	N	N	Y	50	N	89200	-500	5	-0.56	12804565600	145574	189.90	89700	90300	86800	116600	62800	89700	87958.26	13.78	0	34639	93433	91566	90533	88666	87633	91050	88150	52	26900	500	68170	100	1	10320423	9206	22.23	2.59	12	1.41	4013.00	34490.00	158200	20230811	-43.62	67000	20230320	33.13	124000	-28.06	20240110	86800	2.76	20240308	158200	-43.62	20230811	67000	33.13	20230320	1.83	N	214450	500	51 억		1422348	N	N	695	N	00	N
123	20240308	150844	55	50.00	KSQ150		제약	N	N	N	Y	50	N	89100	-600	5	-0.67	12347847600	140446	183.21	89700	90300	86800	116600	62800	89700	87918.83	13.78	0	34023	93433	91566	90533	88666	87633	91050	88150	52	26900	500	68170	100	1	10320423	9195	22.20	2.58	12	1.36	4013.00	34490.00	158200	20230811	-43.68	67000	20230320	32.99	124000	-28.15	20240110	86800	2.65	20240308	158200	-43.68	20230811	67000	32.99	20230320	1.83	N	214450	500	51 억		1422348	N	N	539	N	00	N
124	20240308	140835	55	50.00	KSQ150		제약	N	N	N	Y	50	N	88300	-1400	5	-1.56	10727632300	122153	159.35	89700	90300	86800	116600	62800	89700	87821.28	13.78	0	28781	93433	91566	90533	88666	87633	91050	88150	52	26900	500	68170	100	1	10320423	9113	22.00	2.56	12	1.18	4013.00	34490.00	158200	20230811	-44.18	67000	20230320	31.79	124000	-28.79	20240110	86800	1.73	20240308	158200	-44.18	20230811	67000	31.79	20230320	1.83	N	214450	500	51 억		1422348	N	N	539	N	00	N
125	20240308	130833	55	50.00	KSQ150		제약	N	N	N	Y	50	N	88100	-1600	5	-1.78	9274579700	105648	137.82	89700	90300	86800	116600	62800	89700	87787.56	13.78	0	21616	93433	91566	90533	88666	87633	91050	88150	52	26900	500	68170	100	1	10320423	9092	21.95	2.55	12	1.02	4013.00	34490.00	158200	20230811	-44.31	67000	20230320	31.49	124000	-28.95	20240110	86800	1.50	20240308	158200	-44.31	20230811	67000	31.49	20230320	1.83	N	214450	500	51 억		1422348	N	N	539	N	00	N
126	20240308	120834	55	50.00	KSQ150		제약	N	N	N	Y	50	N	87700	-2000	5	-2.23	7880516700	89772	117.11	89700	90300	86800	116600	62800	89700	87783.68	13.78	0	15825	93433	91566	90533	88666	87633	91050	88150	52	26900	500	68170	100	1	10320423	9051	21.85	2.54	12	0.87	4013.00	34490.00	158200	20230811	-44.56	67000	20230320	30.90	124000	-29.27	20240110	86800	1.04	20240308	158200	-44.56	20230811	67000	30.90	20230320	1.83	N	214450	500	51 억		1422348	N	N	539	N	00	N
127	20240308	110836	55	50.00	KSQ150		제약	N	N	N	Y	50	N	88200	-1500	5	-1.67	6456118000	73590	96.00	89700	90300	86800	116600	62800	89700	87730.91	13.78	0	9612	93433	91566	90533	88666	87633	91050	88150	52	26900	500	68170	100	1	10320423	9103	21.98	2.56	12	0.71	4013.00	34490.00	158200	20230811	-44.25	67000	20230320	31.64	124000	-28.87	20240110	86800	1.61	20240308	158200	-44.25	20230811	67000	31.64	20230320	1.83	N	214450	500	51 억		1422348	N	N	539	N	00	N
128	20240308	100831	55	50.00	KSQ150		제약	N	N	N	Y	50	N	88200	-1500	5	-1.67	4032501300	46003	60.01	89700	90300	86800	116600	62800	89700	87657.35	13.78	0	3077	93433	91566	90533	88666	87633	91050	88150	52	26900	500	68170	100	1	10320423	9103	21.98	2.56	12	0.45	4013.00	34490.00	158200	20230811	-44.25	67000	20230320	31.64	124000	-28.87	20240110	86800	1.61	20240308	158200	-44.25	20230811	67000	31.64	20230320	1.83	N	214450	500	51 억		1422348	N	N	539	N	00	N
129	20240308	090832	55	50.00	KSQ150		제약	N	N	N	Y	50	N	89400	-300	5	-0.33	217594500	2423	3.16	89700	90300	89400	116600	62800	89700	89803.76	13.78	0	-936	93433	91566	90533	88666	87633	91050	88150	52	26900	500	68170	100	1	10320423	9226	22.28	2.59	12	0.02	4013.00	34490.00	158200	20230811	-43.49	67000	20230320	33.43	124000	-27.90	20240110	89400	0.00	20240308	158200	-43.49	20230811	67000	33.43	20230320	1.83	N	214450	500	51 억		1422348	N	N	539	N	00	N
130	20240307	160832	55	50.00	KSQ150		제약	N	N	N	Y	50	N	89700	-2700	5	-2.92	6884624400	76344	142.22	92000	92400	89500	120100	64700	92400	90179.84	13.74	0	-1949	94600	93500	92200	91100	89800	94050	91650	52	27700	500	70220	100	1	10320423	9257	22.35	2.60	12	0.74	4013.00	34490.00	158200	20230811	-43.30	67000	20230320	33.88	124000	-27.66	20240110	89500	0.22	20240307	158200	-43.30	20230811	67000	33.88	20230320	1.77	N	214450	500	51 억		1417651	N	N	539	N	00	N
131	20240307	150813	55	50.00	KSQ150		제약	N	N	N	Y	50	N	89600	-2800	5	-3.03	6574628500	72887	135.78	92000	92400	89500	120100	64700	92400	90203.03	13.74	0	-2758	94600	93500	92200	91100	89800	94050	91650	52	27700	500	70220	100	1	10320423	9247	22.33	2.60	12	0.71	4013.00	34490.00	158200	20230811	-43.36	67000	20230320	33.73	124000	-27.74	20240110	89500	0.11	20240307	158200	-43.36	20230811	67000	33.73	20230320	1.77	N	214450	500	51 억		1417651	N	N	1714	N	00	N
132	20240307	140818	55	50.00	KSQ150		제약	N	N	N	Y	50	N	89800	-2600	5	-2.81	5288978000	58546	109.06	92000	92400	89600	120100	64700	92400	90338.84	13.74	0	-3979	94600	93500	92200	91100	89800	94050	91650	52	27700	500	70220	100	1	10320423	9268	22.38	2.60	12	0.57	4013.00	34490.00	158200	20230811	-43.24	67000	20230320	34.03	124000	-27.58	20240110	89600	0.22	20240307	158200	-43.24	20230811	67000	34.03	20230320	1.77	N	214450	500	51 억		1417651	N	N	1714	N	00	N
133	20240307	130823	55	50.00	KSQ150		제약	N	N	N	Y	50	N	89900	-2500	5	-2.71	4634158500	51255	95.48	92000	92400	89700	120100	64700	92400	90413.78	13.74	0	-4654	94600	93500	92200	91100	89800	94050	91650	52	27700	500	70220	100	1	10320423	9278	22.40	2.61	12	0.50	4013.00	34490.00	158200	20230811	-43.17	67000	20230320	34.18	124000	-27.50	20240110	89700	0.22	20240307	158200	-43.17	20230811	67000	34.18	20230320	1.77	N	214450	500	51 억		1417651	N	N	1714	N	00	N
134	20240307	120826	55	50.00	KSQ150		제약	N	N	N	Y	50	N	90100	-2300	5	-2.49	3756184900	41490	77.29	92000	92400	89800	120100	64700	92400	90532.29	13.74	0	-5529	94600	93500	92200	91100	89800	94050	91650	52	27700	500	70220	100	1	10320423	9299	22.45	2.61	12	0.40	4013.00	34490.00	158200	20230811	-43.05	67000	20230320	34.48	124000	-27.34	20240110	89800	0.33	20240307	158200	-43.05	20230811	67000	34.48	20230320	1.77	N	214450	500	51 억		1417651	N	N	1714	N	00	N
135	20240307	110831	55	50.00	KSQ150		제약	N	N	N	Y	50	N	90500	-1900	5	-2.06	3140658300	34662	64.57	92000	92400	89800	120100	64700	92400	90608.11	13.74	0	-6239	94600	93500	92200	91100	89800	94050	91650	52	27700	500	70220	100	1	10320423	9340	22.55	2.62	12	0.34	4013.00	34490.00	158200	20230811	-42.79	67000	20230320	35.07	124000	-27.02	20240110	89800	0.78	20240307	158200	-42.79	20230811	67000	35.07	20230320	1.77	N	214450	500	51 억		1417651	N	N	1714	N	00	N
136	20240307	100825	55	50.00	KSQ150		제약	N	N	N	Y	50	N	90500	-1900	5	-2.06	2258766200	24900	46.39	92000	92400	89800	120100	64700	92400	90713.50	13.74	0	-7908	94600	93500	92200	91100	89800	94050	91650	52	27700	500	70220	100	1	10320423	9340	22.55	2.62	12	0.24	4013.00	34490.00	158200	20230811	-42.79	67000	20230320	35.07	124000	-27.02	20240110	89800	0.78	20240307	158200	-42.79	20230811	67000	35.07	20230320	1.77	N	214450	500	51 억		1417651	N	N	1714	N	00	N
137	20240307	090828	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91900	-500	5	-0.54	195757500	2127	3.96	92000	92400	91800	120100	64700	92400	92034.56	13.74	0	-190	94600	93500	92200	91100	89800	94050	91650	52	27700	500	70220	100	1	10320423	9484	22.90	2.66	12	0.02	4013.00	34490.00	158200	20230811	-41.91	67000	20230320	37.16	124000	-25.89	20240110	90600	1.43	20240221	158200	-41.91	20230811	67000	37.16	20230320	1.77	N	214450	500	51 억		1417651	N	N	1714	N	00	N
138	20240306	160822	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92400	600	2	0.65	4916222000	53324	53.67	90900	93300	90900	119300	64300	91800	92195.01	13.68	0	3154	95333	93566	92233	90466	89133	92900	89800	52	27500	500	69760	100	1	10320423	9536	23.03	2.68	12	0.52	4013.00	34490.00	158200	20230811	-41.59	67000	20230320	37.91	124000	-25.48	20240110	90600	1.99	20240221	158200	-41.59	20230811	67000	37.91	20230320	1.73	N	214450	500	51 억		1411759	N	N	1714	N	00	N
139	20240306	150823	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92300	500	2	0.54	4509132800	48908	49.23	90900	93300	90900	119300	64300	91800	92196.24	13.68	0	1107	95333	93566	92233	90466	89133	92900	89800	52	27500	500	69760	100	1	10320423	9526	23.00	2.68	12	0.47	4013.00	34490.00	158200	20230811	-41.66	67000	20230320	37.76	124000	-25.56	20240110	90600	1.88	20240221	158200	-41.66	20230811	67000	37.76	20230320	1.73	N	214450	500	51 억		1411759	N	N	472	N	00	N
140	20240306	140827	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92100	300	2	0.33	3672848800	39836	40.09	90900	93300	90900	119300	64300	91800	92199.26	13.68	0	-1729	95333	93566	92233	90466	89133	92900	89800	52	27500	500	69760	100	1	10320423	9505	22.95	2.67	12	0.39	4013.00	34490.00	158200	20230811	-41.78	67000	20230320	37.46	124000	-25.73	20240110	90600	1.66	20240221	158200	-41.78	20230811	67000	37.46	20230320	1.73	N	214450	500	51 억		1411759	N	N	472	N	00	N
141	20240306	130828	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92600	800	2	0.87	3146990000	34132	34.35	90900	93300	90900	119300	64300	91800	92200.60	13.68	0	156	95333	93566	92233	90466	89133	92900	89800	52	27500	500	69760	100	1	10320423	9557	23.08	2.68	12	0.33	4013.00	34490.00	158200	20230811	-41.47	67000	20230320	38.21	124000	-25.32	20240110	90600	2.21	20240221	158200	-41.47	20230811	67000	38.21	20230320	1.73	N	214450	500	51 억		1411759	N	N	472	N	00	N
142	20240306	120826	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92800	1000	2	1.09	2737888500	29715	29.91	90900	93300	90900	119300	64300	91800	92138.29	13.68	0	1265	95333	93566	92233	90466	89133	92900	89800	52	27500	500	69760	100	1	10320423	9577	23.12	2.69	12	0.29	4013.00	34490.00	158200	20230811	-41.34	67000	20230320	38.51	124000	-25.16	20240110	90600	2.43	20240221	158200	-41.34	20230811	67000	38.51	20230320	1.73	N	214450	500	51 억		1411759	N	N	472	N	00	N
143	20240306	110824	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92200	400	2	0.44	2076986700	22565	22.71	90900	93300	90900	119300	64300	91800	92044.64	13.68	0	46	95333	93566	92233	90466	89133	92900	89800	52	27500	500	69760	100	1	10320423	9515	22.98	2.67	12	0.22	4013.00	34490.00	158200	20230811	-41.72	67000	20230320	37.61	124000	-25.65	20240110	90600	1.77	20240221	158200	-41.72	20230811	67000	37.61	20230320	1.73	N	214450	500	51 억		1411759	N	N	472	N	00	N
144	20240306	100805	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92000	200	2	0.22	1069579800	11665	11.74	90900	92800	90900	119300	64300	91800	91691.35	13.68	0	-2385	95333	93566	92233	90466	89133	92900	89800	52	27500	500	69760	100	1	10320423	9495	22.93	2.67	12	0.11	4013.00	34490.00	158200	20230811	-41.85	67000	20230320	37.31	124000	-25.81	20240110	90600	1.55	20240221	158200	-41.85	20230811	67000	37.31	20230320	1.73	N	214450	500	51 억		1411759	N	N	472	N	00	N
145	20240306	090821	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91300	-500	5	-0.54	204579900	2245	2.26	90900	91600	90900	119300	64300	91800	91126.30	13.68	0	-452	95333	93566	92233	90466	89133	92900	89800	52	27500	500	69760	100	1	10320423	9423	22.75	2.65	12	0.02	4013.00	34490.00	158200	20230811	-42.29	67000	20230320	36.27	124000	-26.37	20240110	90600	0.77	20240221	158200	-42.29	20230811	67000	36.27	20230320	1.73	N	214450	500	51 억		1411759	N	N	472	N	00	N
146	20240305	160818	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91800	-1000	5	-1.08	9037444200	98545	119.11	92200	94000	90900	120600	65000	92800	91708.73	13.46	0	20902	97400	95100	93500	91200	89600	94300	90400	52	27800	500	70520	100	1	10320423	9474	22.88	2.66	12	0.95	4013.00	34490.00	158200	20230811	-41.97	67000	20230320	37.01	124000	-25.97	20240110	90600	1.32	20240221	158200	-41.97	20230811	67000	37.01	20230320	1.71	N	214450	500	51 억		1388651	N	N	464	N	00	N
147	20240305	150818	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91500	-1300	5	-1.40	8436366400	91985	111.18	92200	94000	90900	120600	65000	92800	91714.53	13.46	0	19048	97400	95100	93500	91200	89600	94300	90400	52	27800	500	70520	100	1	10320423	9443	22.80	2.65	12	0.89	4013.00	34490.00	158200	20230811	-42.16	67000	20230320	36.57	124000	-26.21	20240110	90600	0.99	20240221	158200	-42.16	20230811	67000	36.57	20230320	1.71	N	214450	500	51 억		1388651	N	N	61	N	00	N
148	20240305	140807	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91100	-1700	5	-1.83	6457642800	70274	84.94	92200	94000	91100	120600	65000	92800	91892.28	13.46	0	13918	97400	95100	93500	91200	89600	94300	90400	52	27800	500	70520	100	1	10320423	9402	22.70	2.64	12	0.68	4013.00	34490.00	158200	20230811	-42.41	67000	20230320	35.97	124000	-26.53	20240110	90600	0.55	20240221	158200	-42.41	20230811	67000	35.97	20230320	1.71	N	214450	500	51 억		1388651	N	N	61	N	00	N
149	20240305	130807	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91400	-1400	5	-1.51	5198494000	56480	68.27	92200	94000	91100	120600	65000	92800	92041.26	13.46	0	9371	97400	95100	93500	91200	89600	94300	90400	52	27800	500	70520	100	1	10320423	9433	22.78	2.65	12	0.55	4013.00	34490.00	158200	20230811	-42.23	67000	20230320	36.42	124000	-26.29	20240110	90600	0.88	20240221	158200	-42.23	20230811	67000	36.42	20230320	1.71	N	214450	500	51 억		1388651	N	N	61	N	00	N
150	20240305	120811	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91600	-1200	5	-1.29	4085919500	44323	53.57	92200	94000	91100	120600	65000	92800	92185.02	13.46	0	1579	97400	95100	93500	91200	89600	94300	90400	52	27800	500	70520	100	1	10320423	9454	22.83	2.66	12	0.43	4013.00	34490.00	158200	20230811	-42.10	67000	20230320	36.72	124000	-26.13	20240110	90600	1.10	20240221	158200	-42.10	20230811	67000	36.72	20230320	1.71	N	214450	500	51 억		1388651	N	N	61	N	00	N
151	20240305	110811	55	50.00	KSQ150		제약	N	N	N	Y	50	N	91500	-1300	5	-1.40	2769372300	29920	36.16	92200	94000	91500	120600	65000	92800	92559.19	13.46	0	-3113	97400	95100	93500	91200	89600	94300	90400	52	27800	500	70520	100	1	10320423	9443	22.80	2.65	12	0.29	4013.00	34490.00	158200	20230811	-42.16	67000	20230320	36.57	124000	-26.21	20240110	90600	0.99	20240221	158200	-42.16	20230811	67000	36.57	20230320	1.71	N	214450	500	51 억		1388651	N	N	61	N	00	N
152	20240305	100808	55	50.00	KSQ150		제약	N	N	N	Y	50	N	93000	200	2	0.22	1197360300	12853	15.54	92200	94000	92200	120600	65000	92800	93158.18	13.46	0	-435	97400	95100	93500	91200	89600	94300	90400	52	27800	500	70520	100	1	10320423	9598	23.17	2.70	12	0.12	4013.00	34490.00	158200	20230811	-41.21	67000	20230320	38.81	124000	-25.00	20240110	90600	2.65	20240221	158200	-41.21	20230811	67000	38.81	20230320	1.71	N	214450	500	51 억		1388651	N	N	61	N	00	N
153	20240305	090808	55	50.00	KSQ150		제약	N	N	N	Y	50	N	93100	300	2	0.32	155482900	1676	2.03	92200	93300	92200	120600	65000	92800	92770.14	13.46	0	412	97400	95100	93500	91200	89600	94300	90400	52	27800	500	70520	100	1	10320423	9608	23.20	2.70	12	0.02	4013.00	34490.00	158200	20230811	-41.15	67000	20230320	38.96	124000	-24.92	20240110	90600	2.76	20240221	158200	-41.15	20230811	67000	38.96	20230320	1.71	N	214450	500	51 억		1388651	N	N	61	N	00	N
154	20240304	160810	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92800	-1100	5	-1.17	7632312400	82198	140.64	94100	95800	91900	122000	65800	93900	92852.80	13.32	0	15934	98566	96232	95066	92732	91566	95650	92150	52	28100	500	71360	100	1	10320423	9577	23.12	2.69	12	0.80	4013.00	34490.00	158200	20230811	-41.34	67000	20230320	38.51	124000	-25.16	20240110	90600	2.43	20240221	158200	-41.34	20230811	67000	38.51	20230320	1.77	N	214450	500	51 억		1375191	N	N	61	N	00	N
155	20240304	150805	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92400	-1500	5	-1.60	7283249200	78429	134.19	94100	95800	91900	122000	65800	93900	92864.24	13.32	0	13924	98566	96232	95066	92732	91566	95650	92150	52	28100	500	71360	100	1	10320423	9536	23.03	2.68	12	0.76	4013.00	34490.00	158200	20230811	-41.59	67000	20230320	37.91	124000	-25.48	20240110	90600	1.99	20240221	158200	-41.59	20230811	67000	37.91	20230320	1.77	N	214450	500	51 억		1375191	N	N	905	N	00	N
156	20240304	140733	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92700	-1200	5	-1.28	5983329900	64351	110.11	94100	95800	91900	122000	65800	93900	92979.59	13.32	0	6683	98566	96232	95066	92732	91566	95650	92150	52	28100	500	71360	100	1	10320423	9567	23.10	2.69	12	0.62	4013.00	34490.00	158200	20230811	-41.40	67000	20230320	38.36	124000	-25.24	20240110	90600	2.32	20240221	158200	-41.40	20230811	67000	38.36	20230320	1.77	N	214450	500	51 억		1375191	N	N	905	N	00	N
157	20240304	130800	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92300	-1600	5	-1.70	4706973200	50517	86.44	94100	95800	92000	122000	65800	93900	93176.02	13.32	0	2689	98566	96232	95066	92732	91566	95650	92150	52	28100	500	71360	100	1	10320423	9526	23.00	2.68	12	0.49	4013.00	34490.00	158200	20230811	-41.66	67000	20230320	37.76	124000	-25.56	20240110	90600	1.88	20240221	158200	-41.66	20230811	67000	37.76	20230320	1.77	N	214450	500	51 억		1375191	N	N	905	N	00	N
158	20240304	120736	55	50.00	KSQ150		제약	N	N	N	Y	50	N	92600	-1300	5	-1.38	3883943700	41595	71.17	94100	95800	92400	122000	65800	93900	93375.25	13.32	0	474	98566	96232	95066	92732	91566	95650	92150	52	28100	500	71360	100	1	10320423	9557	23.08	2.68	12	0.40	4013.00	34490.00	158200	20230811	-41.47	67000	20230320	38.21	124000	-25.32	20240110	90600	2.21	20240221	158200	-41.47	20230811	67000	38.21	20230320	1.77	N	214450	500	51 억		1375191	N	N	905	N	00	N
159	20240304	110754	55	50.00	KSQ150		제약	N	N	N	Y	50	N	93000	-900	5	-0.96	3028234300	32355	55.36	94100	95800	92600	122000	65800	93900	93594.01	13.32	0	-1363	98566	96232	95066	92732	91566	95650	92150	52	28100	500	71360	100	1	10320423	9598	23.17	2.70	12	0.31	4013.00	34490.00	158200	20230811	-41.21	67000	20230320	38.81	124000	-25.00	20240110	90600	2.65	20240221	158200	-41.21	20230811	67000	38.81	20230320	1.77	N	214450	500	51 억		1375191	N	N	905	N	00	N
160	20240304	100754	55	50.00	KSQ150		제약	N	N	N	Y	50	N	93200	-700	5	-0.75	2121672300	22636	38.73	94100	95800	92600	122000	65800	93900	93730.00	13.32	0	-1379	98566	96232	95066	92732	91566	95650	92150	52	28100	500	71360	100	1	10320423	9619	23.22	2.70	12	0.22	4013.00	34490.00	158200	20230811	-41.09	67000	20230320	39.10	124000	-24.84	20240110	90600	2.87	20240221	158200	-41.09	20230811	67000	39.10	20230320	1.77	N	214450	500	51 억		1375191	N	N	905	N	00	N
161	20240304	090756	55	50.00	KSQ150		제약	N	N	N	Y	50	N	95000	1100	2	1.17	296955300	3125	5.35	94100	95800	94000	122000	65800	93900	95025.70	13.32	0	307	98566	96232	95066	92732	91566	95650	92150	52	28100	500	71360	100	1	10320423	9804	23.67	2.75	12	0.03	4013.00	34490.00	158200	20230811	-39.95	67000	20230320	41.79	124000	-23.39	20240110	90600	4.86	20240221	158200	-39.95	20230811	67000	41.79	20230320	1.77	N	214450	500	51 억		1375191	N	N	905	N	00	N