KissMeData/041960/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	160453	57	100.00	KSQ150		제약	N	N	N	N		N	4555	-130	5	-2.77	1438788015	323731	99.32	4455	4585	4345	6090	3280	4685	4444.19	4.74	0	25158	4991	4837	4731	4577	4471	4785	4525	71	1405	100	3270	5	1	70604464	3216	-81.34	5.51	12	0.46	-56.00	827.00	7656	20230511	-40.50	3735	20231213	21.95	4940	-7.79	20240327	4000	13.88	20240228	8420	-45.90	20230511	3735	21.95	20231213	0.08	N	041960	100	70 억		3349432	N	N	804	N	00	N
3	20240329	150454	57	100.00	KSQ150		제약	N	N	N	N		N	4545	-140	5	-2.99	1406984190	316738	97.18	4455	4585	4345	6090	3280	4685	4442.07	4.74	0	26860	4991	4837	4731	4577	4471	4785	4525	71	1405	100	3270	5	1	70604464	3209	-81.16	5.50	12	0.45	-56.00	827.00	7656	20230511	-40.63	3735	20231213	21.69	4940	-8.00	20240327	4000	13.62	20240228	8420	-46.02	20230511	3735	21.69	20231213	0.08	N	041960	100	70 억		3349432	N	N	80	N	00	N
4	20240329	140448	57	100.00	KSQ150		제약	N	N	N	N		N	4545	-140	5	-2.99	1285609265	289996	88.97	4455	4585	4345	6090	3280	4685	4433.15	4.74	0	26288	4991	4837	4731	4577	4471	4785	4525	71	1405	100	3270	5	1	70604464	3209	-81.16	5.50	12	0.41	-56.00	827.00	7656	20230511	-40.63	3735	20231213	21.69	4940	-8.00	20240327	4000	13.62	20240228	8420	-46.02	20230511	3735	21.69	20231213	0.08	N	041960	100	70 억		3349432	N	N	80	N	00	N
5	20240329	130445	57	100.00	KSQ150		제약	N	N	N	N		N	4505	-180	5	-3.84	1173851815	265395	81.42	4455	4585	4345	6090	3280	4685	4422.98	4.74	0	25068	4991	4837	4731	4577	4471	4785	4525	71	1405	100	3270	5	1	70604464	3181	-80.45	5.45	12	0.38	-56.00	827.00	7656	20230511	-41.16	3735	20231213	20.62	4940	-8.81	20240327	4000	12.62	20240228	8420	-46.50	20230511	3735	20.62	20231213	0.08	N	041960	100	70 억		3349432	N	N	80	N	00	N
6	20240329	120449	57	100.00	KSQ150		제약	N	N	N	N		N	4430	-255	5	-5.44	1122322065	253877	77.89	4455	4585	4345	6090	3280	4685	4420.68	4.74	0	21390	4991	4837	4731	4577	4471	4785	4525	71	1405	100	3270	5	1	70604464	3128	-79.11	5.36	12	0.36	-56.00	827.00	7656	20230511	-42.14	3735	20231213	18.61	4940	-10.32	20240327	4000	10.75	20240228	8420	-47.39	20230511	3735	18.61	20231213	0.08	N	041960	100	70 억		3349432	N	N	80	N	00	N
7	20240329	110442	57	100.00	KSQ150		제약	N	N	N	N		N	4430	-255	5	-5.44	1084413635	245311	75.26	4455	4585	4345	6090	3280	4685	4420.51	4.74	0	21406	4991	4837	4731	4577	4471	4785	4525	71	1405	100	3270	5	1	70604464	3128	-79.11	5.36	12	0.35	-56.00	827.00	7656	20230511	-42.14	3735	20231213	18.61	4940	-10.32	20240327	4000	10.75	20240228	8420	-47.39	20230511	3735	18.61	20231213	0.08	N	041960	100	70 억		3349432	N	N	80	N	00	N
8	20240329	100444	57	100.00	KSQ150		제약	N	N	N	N		N	4390	-295	5	-6.30	914382915	206547	63.37	4455	4585	4355	6090	3280	4685	4426.93	4.74	0	27205	4991	4837	4731	4577	4471	4785	4525	71	1405	100	3270	5	1	70604464	3100	-78.39	5.31	12	0.29	-56.00	827.00	7656	20230511	-42.66	3735	20231213	17.54	4940	-11.13	20240327	4000	9.75	20240228	8420	-47.86	20230511	3735	17.54	20231213	0.08	N	041960	100	70 억		3349432	N	N	80	N	00	N
9	20240329	090442	57	100.00	KSQ150		제약	N	N	N	N		N	4485	-200	5	-4.27	203092195	45418	13.93	4455	4585	4420	6090	3280	4685	4471.37	4.74	0	10500	4991	4837	4731	4577	4471	4785	4525	71	1405	100	3270	5	1	70604464	3167	-80.09	5.42	12	0.06	-56.00	827.00	7656	20230511	-41.42	3735	20231213	20.08	4940	-9.21	20240327	4000	12.12	20240228	8420	-46.73	20230511	3735	20.08	20231213	0.08	N	041960	100	70 억		3349432	N	N	80	N	00	N
10	20240328	160446	57	100.00	KSQ150		제약	N	N	N	N		N	4685	-210	5	-4.29	1364858925	288572	35.91	4835	4885	4625	6360	3430	4895	4729.83	4.77	0	17636	5255	5075	4760	4580	4265	5165	4670	71	1465	100	3420	5	1	70604464	3308	-83.66	5.67	12	0.41	-56.00	827.00	7656	20230511	-38.81	3735	20231213	25.44	4940	-5.16	20240327	4000	17.12	20240228	8420	-44.36	20230511	3735	25.44	20231213	0.08	N	041960	100	70 억		3365010	N	N	80	N	00	N
11	20240328	150447	57	100.00	KSQ150		제약	N	N	N	N		N	4665	-230	5	-4.70	1233733715	260515	32.42	4835	4885	4625	6360	3430	4895	4735.75	4.77	0	19975	5255	5075	4760	4580	4265	5165	4670	71	1465	100	3420	5	1	70604464	3294	-83.30	5.64	12	0.37	-56.00	827.00	7656	20230511	-39.07	3735	20231213	24.90	4940	-5.57	20240327	4000	16.62	20240228	8420	-44.60	20230511	3735	24.90	20231213	0.08	N	041960	100	70 억		3365010	N	N	196	N	00	N
12	20240328	140441	57	100.00	KSQ150		제약	N	N	N	N		N	4700	-195	5	-3.98	1080229035	227801	28.35	4835	4885	4625	6360	3430	4895	4741.99	4.77	0	21237	5255	5075	4760	4580	4265	5165	4670	71	1465	100	3420	5	1	70604464	3318	-83.93	5.68	12	0.32	-56.00	827.00	7656	20230511	-38.61	3735	20231213	25.84	4940	-4.86	20240327	4000	17.50	20240228	8420	-44.18	20230511	3735	25.84	20231213	0.08	N	041960	100	70 억		3365010	N	N	196	N	00	N
13	20240328	130439	57	100.00	KSQ150		제약	N	N	N	N		N	4720	-175	5	-3.58	963473710	203071	25.27	4835	4885	4625	6360	3430	4895	4744.52	4.77	0	28431	5255	5075	4760	4580	4265	5165	4670	71	1465	100	3420	5	1	70604464	3333	-84.29	5.71	12	0.29	-56.00	827.00	7656	20230511	-38.35	3735	20231213	26.37	4940	-4.45	20240327	4000	18.00	20240228	8420	-43.94	20230511	3735	26.37	20231213	0.08	N	041960	100	70 억		3365010	N	N	196	N	00	N
14	20240328	120444	57	100.00	KSQ150		제약	N	N	N	N		N	4680	-215	5	-4.39	821763575	172785	21.50	4835	4885	4680	6360	3430	4895	4755.99	4.77	0	22421	5255	5075	4760	4580	4265	5165	4670	71	1465	100	3420	5	1	70604464	3304	-83.57	5.66	12	0.24	-56.00	827.00	7656	20230511	-38.87	3735	20231213	25.30	4940	-5.26	20240327	4000	17.00	20240228	8420	-44.42	20230511	3735	25.30	20231213	0.08	N	041960	100	70 억		3365010	N	N	196	N	00	N
15	20240328	110442	57	100.00	KSQ150		제약	N	N	N	N		N	4745	-150	5	-3.06	601006900	125997	15.68	4835	4885	4720	6360	3430	4895	4770.01	4.77	0	25139	5255	5075	4760	4580	4265	5165	4670	71	1465	100	3420	5	1	70604464	3350	-84.73	5.74	12	0.18	-56.00	827.00	7656	20230511	-38.02	3735	20231213	27.04	4940	-3.95	20240327	4000	18.62	20240228	8420	-43.65	20230511	3735	27.04	20231213	0.08	N	041960	100	70 억		3365010	N	N	196	N	00	N
16	20240328	100443	57	100.00	KSQ150		제약	N	N	N	N		N	4755	-140	5	-2.86	411629745	86303	10.74	4835	4885	4720	6360	3430	4895	4769.59	4.77	0	13357	5255	5075	4760	4580	4265	5165	4670	71	1465	100	3420	5	1	70604464	3357	-84.91	5.75	12	0.12	-56.00	827.00	7656	20230511	-37.89	3735	20231213	27.31	4940	-3.74	20240327	4000	18.88	20240228	8420	-43.53	20230511	3735	27.31	20231213	0.08	N	041960	100	70 억		3365010	N	N	196	N	00	N
17	20240328	090450	57	100.00	KSQ150		제약	N	N	N	N		N	4785	-110	5	-2.25	85732885	17863	2.22	4835	4885	4760	6360	3430	4895	4799.47	4.77	0	2635	5255	5075	4760	4580	4265	5165	4670	71	1465	100	3420	5	1	70604464	3378	-85.45	5.79	12	0.03	-56.00	827.00	7656	20230511	-37.50	3735	20231213	28.11	4940	-3.14	20240327	4000	19.62	20240228	8420	-43.17	20230511	3735	28.11	20231213	0.08	N	041960	100	70 억		3365010	N	N	196	N	00	N
18	20240327	160448	57	100.00	KSQ150		제약	N	N	N	N		N	4895	450	2	10.12	3838806630	802102	424.24	4445	4940	4445	5770	3115	4445	4785.82	4.73	0	31403	4625	4535	4385	4295	4145	4580	4340	71	1325	100	3110	5	1	70604464	3456	-53.21	5.52	12	1.14	-92.00	887.00	7656	20230511	-36.06	3735	20231213	31.06	4940	-0.91	20240327	4000	22.38	20240228	8420	-41.86	20230511	3735	31.06	20231213	0.08	N	041960	100	70 억		3343071	N	N	196	N	00	N
19	20240327	150450	57	100.00	KSQ150		제약	N	N	N	N		N	4895	450	2	10.12	3472958945	727511	384.79	4445	4940	4445	5770	3115	4445	4773.75	4.73	0	40301	4625	4535	4385	4295	4145	4580	4340	71	1325	100	3110	5	1	70604464	3456	-53.21	5.52	12	1.03	-92.00	887.00	7656	20230511	-36.06	3735	20231213	31.06	4940	-0.91	20240327	4000	22.38	20240228	8420	-41.86	20230511	3735	31.06	20231213	0.08	N	041960	100	70 억		3343071	N	N	2711	N	00	N
20	20240327	140451	57	100.00	KSQ150		제약	N	N	N	N		N	4820	375	2	8.44	3193514620	669875	354.31	4445	4940	4445	5770	3115	4445	4767.33	4.73	0	41853	4625	4535	4385	4295	4145	4580	4340	71	1325	100	3110	5	1	70604464	3403	-52.39	5.43	12	0.95	-92.00	887.00	7656	20230511	-37.04	3735	20231213	29.05	4940	-2.43	20240327	4000	20.50	20240228	8420	-42.76	20230511	3735	29.05	20231213	0.08	N	041960	100	70 억		3343071	N	N	2711	N	00	N
21	20240327	130450	57	100.00	KSQ150		제약	N	N	N	N		N	4780	335	2	7.54	2907702900	610741	323.03	4445	4940	4445	5770	3115	4445	4760.94	4.73	0	37180	4625	4535	4385	4295	4145	4580	4340	71	1325	100	3110	5	1	70604464	3375	-51.96	5.39	12	0.87	-92.00	887.00	7656	20230511	-37.57	3735	20231213	27.98	4940	-3.24	20240327	4000	19.50	20240228	8420	-43.23	20230511	3735	27.98	20231213	0.08	N	041960	100	70 억		3343071	N	N	2711	N	00	N
22	20240327	120451	57	100.00	KSQ150		제약	N	N	N	N		N	4845	400	2	9.00	2026889940	429756	227.30	4445	4850	4445	5770	3115	4445	4716.37	4.73	0	37089	4625	4535	4385	4295	4145	4580	4340	71	1325	100	3110	5	1	70604464	3421	-52.66	5.46	12	0.61	-92.00	887.00	7656	20230511	-36.72	3735	20231213	29.72	4925	-1.62	20240305	4000	21.12	20240228	8420	-42.46	20230511	3735	29.72	20231213	0.08	N	041960	100	70 억		3343071	N	N	2711	N	00	N
23	20240327	110449	57	100.00	KSQ150		제약	N	N	N	N		N	4780	335	2	7.54	1524799615	325264	172.04	4445	4800	4445	5770	3115	4445	4687.88	4.73	0	-595	4625	4535	4385	4295	4145	4580	4340	71	1325	100	3110	5	1	70604464	3375	-51.96	5.39	12	0.46	-92.00	887.00	7656	20230511	-37.57	3735	20231213	27.98	4925	-2.94	20240305	4000	19.50	20240228	8420	-43.23	20230511	3735	27.98	20231213	0.08	N	041960	100	70 억		3343071	N	N	2711	N	00	N
24	20240327	100445	57	100.00	KSQ150		제약	N	N	N	N		N	4710	265	2	5.96	783873735	168813	89.29	4445	4800	4445	5770	3115	4445	4643.44	4.73	0	-22009	4625	4535	4385	4295	4145	4580	4340	71	1325	100	3110	5	1	70604464	3325	-51.20	5.31	12	0.24	-92.00	887.00	7656	20230511	-38.48	3735	20231213	26.10	4925	-4.37	20240305	4000	17.75	20240228	8420	-44.06	20230511	3735	26.10	20231213	0.08	N	041960	100	70 억		3343071	N	N	2711	N	00	N
25	20240327	090450	57	100.00	KSQ150		제약	N	N	N	N		N	4500	55	2	1.24	28877885	6424	3.40	4445	4515	4445	5770	3115	4445	4495.31	4.73	0	456	4625	4535	4385	4295	4145	4580	4340	71	1325	100	3110	5	1	70604464	3177	-48.91	5.07	12	0.01	-92.00	887.00	7656	20230511	-41.22	3735	20231213	20.48	4925	-8.63	20240305	4000	12.50	20240228	8420	-46.56	20230511	3735	20.48	20231213	0.08	N	041960	100	70 억		3343071	N	N	2711	N	00	N
26	20240326	160411	57	100.00	KSQ150		제약	N	N	N	N		N	4445	155	2	3.61	826845380	188946	175.30	4290	4475	4235	5570	3005	4290	4376.05	4.71	0	26281	4376	4332	4271	4227	4166	4355	4250	71	1280	100	3000	5	1	70604464	3138	-48.32	5.01	12	0.27	-92.00	887.00	7656	20230511	-41.94	3735	20231213	19.01	4925	-9.75	20240305	4000	11.12	20240228	8420	-47.21	20230511	3735	19.01	20231213	0.08	N	041960	100	70 억		3327256	N	N	2711	N	00	N
27	20240326	150443	57	100.00	KSQ150		제약	N	N	N	N		N	4450	160	2	3.73	753848150	172538	160.07	4290	4475	4235	5570	3005	4290	4369.17	4.71	0	22939	4376	4332	4271	4227	4166	4355	4250	71	1280	100	3000	5	1	70604464	3142	-48.37	5.02	12	0.24	-92.00	887.00	7656	20230511	-41.88	3735	20231213	19.14	4925	-9.64	20240305	4000	11.25	20240228	8420	-47.15	20230511	3735	19.14	20231213	0.08	N	041960	100	70 억		3327256	N	N	2498	N	00	N
28	20240326	140441	57	100.00	KSQ150		제약	N	N	N	N		N	4420	130	2	3.03	704131315	161345	149.69	4290	4475	4235	5570	3005	4290	4364.13	4.71	0	19711	4376	4332	4271	4227	4166	4355	4250	71	1280	100	3000	5	1	70604464	3121	-48.04	4.98	12	0.23	-92.00	887.00	7656	20230511	-42.27	3735	20231213	18.34	4925	-10.25	20240305	4000	10.50	20240228	8420	-47.51	20230511	3735	18.34	20231213	0.08	N	041960	100	70 억		3327256	N	N	2498	N	00	N
29	20240326	130439	57	100.00	KSQ150		제약	N	N	N	N		N	4410	120	2	2.80	643852910	147705	137.03	4290	4475	4235	5570	3005	4290	4359.05	4.71	0	13416	4376	4332	4271	4227	4166	4355	4250	71	1280	100	3000	5	1	70604464	3114	-47.93	4.97	12	0.21	-92.00	887.00	7656	20230511	-42.40	3735	20231213	18.07	4925	-10.46	20240305	4000	10.25	20240228	8420	-47.62	20230511	3735	18.07	20231213	0.08	N	041960	100	70 억		3327256	N	N	2498	N	00	N
30	20240326	120442	57	100.00	KSQ150		제약	N	N	N	N		N	4350	60	2	1.40	459250280	105786	98.14	4290	4390	4235	5570	3005	4290	4341.31	4.71	0	3281	4376	4332	4271	4227	4166	4355	4250	71	1280	100	3000	5	1	70604464	3071	-47.28	4.90	12	0.15	-92.00	887.00	7656	20230511	-43.18	3735	20231213	16.47	4925	-11.68	20240305	4000	8.75	20240228	8420	-48.34	20230511	3735	16.47	20231213	0.08	N	041960	100	70 억		3327256	N	N	2498	N	00	N
31	20240326	110436	57	100.00	KSQ150		제약	N	N	N	N		N	4370	80	2	1.86	299459110	69290	64.28	4290	4375	4235	5570	3005	4290	4321.82	4.71	0	1846	4376	4332	4271	4227	4166	4355	4250	71	1280	100	3000	5	1	70604464	3085	-47.50	4.93	12	0.10	-92.00	887.00	7656	20230511	-42.92	3735	20231213	17.00	4925	-11.27	20240305	4000	9.25	20240228	8420	-48.10	20230511	3735	17.00	20231213	0.08	N	041960	100	70 억		3327256	N	N	2498	N	00	N
32	20240326	100444	57	100.00	KSQ150		제약	N	N	N	N		N	4335	45	2	1.05	171080050	39766	36.89	4290	4350	4235	5570	3005	4290	4302.17	4.71	0	522	4376	4332	4271	4227	4166	4355	4250	71	1280	100	3000	5	1	70604464	3061	-47.12	4.89	12	0.06	-92.00	887.00	7656	20230511	-43.38	3735	20231213	16.06	4925	-11.98	20240305	4000	8.38	20240228	8420	-48.52	20230511	3735	16.06	20231213	0.08	N	041960	100	70 억		3327256	N	N	2498	N	00	N
33	20240326	090440	57	100.00	KSQ150		제약	N	N	N	N		N	4275	-15	5	-0.35	18899735	4408	4.09	4290	4325	4270	5570	3005	4290	4287.60	4.71	0	-2350	4376	4332	4271	4227	4166	4355	4250	71	1280	100	3000	5	1	70604464	3018	-46.47	4.82	12	0.01	-92.00	887.00	7656	20230511	-44.16	3735	20231213	14.46	4925	-13.20	20240305	4000	6.88	20240228	8420	-49.23	20230511	3735	14.46	20231213	0.08	N	041960	100	70 억		3327256	N	N	2498	N	00	N
34	20240325	160456	57	100.00	KSQ150		제약	N	N	N	N		N	4290	35	2	0.82	461319185	107706	73.43	4245	4315	4210	5530	2980	4255	4283.12	4.69	0	15065	4385	4320	4230	4165	4075	4352	4197	71	1275	100	2970	5	1	70604464	3029	-46.63	4.84	12	0.15	-92.00	887.00	7656	20230511	-43.97	3735	20231213	14.86	4925	-12.89	20240305	4000	7.25	20240228	8420	-49.05	20230511	3735	14.86	20231213	0.08	N	041960	100	70 억		3314166	N	N	2498	N	00	N
35	20240325	150459	57	100.00	KSQ150		제약	N	N	N	N		N	4275	20	2	0.47	360824235	84223	57.42	4245	4315	4210	5530	2980	4255	4284.15	4.69	0	8164	4385	4320	4230	4165	4075	4352	4197	71	1275	100	2970	5	1	70604464	3018	-46.47	4.82	12	0.12	-92.00	887.00	7656	20230511	-44.16	3735	20231213	14.46	4925	-13.20	20240305	4000	6.88	20240228	8420	-49.23	20230511	3735	14.46	20231213	0.08	N	041960	100	70 억		3314166	N	N	954	N	00	N
36	20240325	140457	57	100.00	KSQ150		제약	N	N	N	N		N	4275	20	2	0.47	329456730	76875	52.41	4245	4315	4210	5530	2980	4255	4285.62	4.69	0	5954	4385	4320	4230	4165	4075	4352	4197	71	1275	100	2970	5	1	70604464	3018	-46.47	4.82	12	0.11	-92.00	887.00	7656	20230511	-44.16	3735	20231213	14.46	4925	-13.20	20240305	4000	6.88	20240228	8420	-49.23	20230511	3735	14.46	20231213	0.08	N	041960	100	70 억		3314166	N	N	954	N	00	N
37	20240325	130459	57	100.00	KSQ150		제약	N	N	N	N		N	4295	40	2	0.94	257318600	60047	40.94	4245	4315	4210	5530	2980	4255	4285.29	4.69	0	8233	4385	4320	4230	4165	4075	4352	4197	71	1275	100	2970	5	1	70604464	3032	-46.68	4.84	12	0.09	-92.00	887.00	7656	20230511	-43.90	3735	20231213	14.99	4925	-12.79	20240305	4000	7.37	20240228	8420	-48.99	20230511	3735	14.99	20231213	0.08	N	041960	100	70 억		3314166	N	N	954	N	00	N
38	20240325	120502	57	100.00	KSQ150		제약	N	N	N	N		N	4300	45	2	1.06	228502915	53331	36.36	4245	4315	4210	5530	2980	4255	4284.62	4.69	0	9289	4385	4320	4230	4165	4075	4352	4197	71	1275	100	2970	5	1	70604464	3036	-46.74	4.85	12	0.08	-92.00	887.00	7656	20230511	-43.83	3735	20231213	15.13	4925	-12.69	20240305	4000	7.50	20240228	8420	-48.93	20230511	3735	15.13	20231213	0.08	N	041960	100	70 억		3314166	N	N	954	N	00	N
39	20240325	110459	57	100.00	KSQ150		제약	N	N	N	N		N	4300	45	2	1.06	171137410	39944	27.23	4245	4315	4210	5530	2980	4255	4284.43	4.69	0	2450	4385	4320	4230	4165	4075	4352	4197	71	1275	100	2970	5	1	70604464	3036	-46.74	4.85	12	0.06	-92.00	887.00	7656	20230511	-43.83	3735	20231213	15.13	4925	-12.69	20240305	4000	7.50	20240228	8420	-48.93	20230511	3735	15.13	20231213	0.08	N	041960	100	70 억		3314166	N	N	954	N	00	N
40	20240325	100458	57	100.00	KSQ150		제약	N	N	N	N		N	4290	35	2	0.82	104172545	24330	16.59	4245	4315	4210	5530	2980	4255	4281.65	4.69	0	3229	4385	4320	4230	4165	4075	4352	4197	71	1275	100	2970	5	1	70604464	3029	-46.63	4.84	12	0.03	-92.00	887.00	7656	20230511	-43.97	3735	20231213	14.86	4925	-12.89	20240305	4000	7.25	20240228	8420	-49.05	20230511	3735	14.86	20231213	0.08	N	041960	100	70 억		3314166	N	N	954	N	00	N
41	20240325	090500	57	100.00	KSQ150		제약	N	N	N	N		N	4230	-25	5	-0.59	10654050	2520	1.72	4245	4250	4210	5530	2980	4255	4227.80	4.69	0	-971	4385	4320	4230	4165	4075	4352	4197	71	1275	100	2970	5	1	70604464	2987	-45.98	4.77	12	0.00	-92.00	887.00	7656	20230511	-44.75	3735	20231213	13.25	4925	-14.11	20240305	4000	5.75	20240228	8420	-49.76	20230511	3735	13.25	20231213	0.08	N	041960	100	70 억		3314166	N	N	954	N	00	N
42	20240322	160458	57	100.00	KSQ150		제약	N	N	N	N		N	4255	80	2	1.92	618025865	146369	71.27	4180	4295	4140	5420	2925	4175	4222.38	4.64	0	31897	4425	4300	4225	4100	4025	4262	4062	71	1245	100	2920	5	1	70604464	3004	-46.25	4.80	12	0.21	-92.00	887.00	7656	20230511	-44.42	3735	20231213	13.92	4925	-13.60	20240305	4000	6.38	20240228	8420	-49.47	20230511	3735	13.92	20231213	0.08	N	041960	100	70 억		3278178	N	N	954	N	00	N
43	20240322	150501	57	100.00	KSQ150		제약	N	N	N	N		N	4260	85	2	2.04	576351995	136577	66.50	4180	4295	4140	5420	2925	4175	4219.98	4.64	0	29986	4425	4300	4225	4100	4025	4262	4062	71	1245	100	2920	5	1	70604464	3008	-46.30	4.80	12	0.19	-92.00	887.00	7656	20230511	-44.36	3735	20231213	14.06	4925	-13.50	20240305	4000	6.50	20240228	8420	-49.41	20230511	3735	14.06	20231213	0.08	N	041960	100	70 억		3278178	N	N	677	N	00	N
44	20240322	140455	57	100.00	KSQ150		제약	N	N	N	N		N	4270	95	2	2.28	525027340	124514	60.63	4180	4295	4140	5420	2925	4175	4216.61	4.64	0	28078	4425	4300	4225	4100	4025	4262	4062	71	1245	100	2920	5	1	70604464	3015	-46.41	4.81	12	0.18	-92.00	887.00	7656	20230511	-44.23	3735	20231213	14.32	4925	-13.30	20240305	4000	6.75	20240228	8420	-49.29	20230511	3735	14.32	20231213	0.08	N	041960	100	70 억		3278178	N	N	677	N	00	N
45	20240322	130458	57	100.00	KSQ150		제약	N	N	N	N		N	4285	110	2	2.63	437554485	104065	50.67	4180	4285	4140	5420	2925	4175	4204.63	4.64	0	25240	4425	4300	4225	4100	4025	4262	4062	71	1245	100	2920	5	1	70604464	3025	-46.58	4.83	12	0.15	-92.00	887.00	7656	20230511	-44.03	3735	20231213	14.73	4925	-12.99	20240305	4000	7.12	20240228	8420	-49.11	20230511	3735	14.73	20231213	0.08	N	041960	100	70 억		3278178	N	N	677	N	00	N
46	20240322	120453	57	100.00	KSQ150		제약	N	N	N	N		N	4205	30	2	0.72	240505930	57611	28.05	4180	4225	4140	5420	2925	4175	4174.65	4.64	0	-4146	4425	4300	4225	4100	4025	4262	4062	71	1245	100	2920	5	1	70604464	2969	-45.71	4.74	12	0.08	-92.00	887.00	7656	20230511	-45.08	3735	20231213	12.58	4925	-14.62	20240305	4000	5.12	20240228	8420	-50.06	20230511	3735	12.58	20231213	0.08	N	041960	100	70 억		3278178	N	N	677	N	00	N
47	20240322	110500	57	100.00	KSQ150		제약	N	N	N	N		N	4175	0	3	0.00	172569910	41404	20.16	4180	4225	4140	5420	2925	4175	4167.95	4.64	0	-7813	4425	4300	4225	4100	4025	4262	4062	71	1245	100	2920	5	1	70604464	2948	-45.38	4.71	12	0.06	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4925	-15.23	20240305	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3278178	N	N	677	N	00	N
48	20240322	100455	57	100.00	KSQ150		제약	N	N	N	N		N	4155	-20	5	-0.48	135553685	32511	15.83	4180	4225	4140	5420	2925	4175	4169.47	4.64	0	-7080	4425	4300	4225	4100	4025	4262	4062	71	1245	100	2920	5	1	70604464	2934	-45.16	4.68	12	0.05	-92.00	887.00	7656	20230511	-45.73	3735	20231213	11.24	4925	-15.63	20240305	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억		3278178	N	N	677	N	00	N
49	20240322	090454	57	100.00	KSQ150		제약	N	N	N	N		N	4225	50	2	1.20	64945755	15580	7.59	4180	4225	4155	5420	2925	4175	4168.53	4.64	0	-6508	4425	4300	4225	4100	4025	4262	4062	71	1245	100	2920	5	1	70604464	2983	-45.92	4.76	12	0.02	-92.00	887.00	7656	20230511	-44.81	3735	20231213	13.12	4925	-14.21	20240305	4000	5.62	20240228	8420	-49.82	20230511	3735	13.12	20231213	0.08	N	041960	100	70 억		3278178	N	N	677	N	00	N
50	20240321	160454	57	100.00	KSQ150		제약	N	N	N	N		N	4175	30	2	0.72	868436505	205297	310.55	4190	4350	4150	5380	2905	4145	4230.17	4.64	0	23147	4198	4171	4133	4106	4068	4185	4120	71	1235	100	2900	5	1	70604464	2948	-45.38	4.71	12	0.29	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4925	-15.23	20240305	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3278671	N	N	677	N	00	N
51	20240321	150454	57	100.00	KSQ150		제약	N	N	N	N		N	4185	40	2	0.97	835840270	197494	298.74	4190	4350	4150	5380	2905	4145	4232.23	4.64	0	25951	4198	4171	4133	4106	4068	4185	4120	71	1235	100	2900	5	1	70604464	2955	-45.49	4.72	12	0.28	-92.00	887.00	7656	20230511	-45.34	3735	20231213	12.05	4925	-15.03	20240305	4000	4.62	20240228	8420	-50.30	20230511	3735	12.05	20231213	0.08	N	041960	100	70 억		3278671	N	N	18	N	00	N
52	20240321	140454	57	100.00	KSQ150		제약	N	N	N	N		N	4175	30	2	0.72	821472350	194057	293.55	4190	4350	4150	5380	2905	4145	4233.15	4.64	0	26306	4198	4171	4133	4106	4068	4185	4120	71	1235	100	2900	5	1	70604464	2948	-45.38	4.71	12	0.27	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4925	-15.23	20240305	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3278671	N	N	18	N	00	N
53	20240321	130450	57	100.00	KSQ150		제약	N	N	N	N		N	4170	25	2	0.60	785676475	185502	280.60	4190	4350	4150	5380	2905	4145	4235.41	4.64	0	28712	4198	4171	4133	4106	4068	4185	4120	71	1235	100	2900	5	1	70604464	2944	-45.33	4.70	12	0.26	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4925	-15.33	20240305	4000	4.25	20240228	8420	-50.48	20230511	3735	11.65	20231213	0.08	N	041960	100	70 억		3278671	N	N	18	N	00	N
54	20240321	120454	57	100.00	KSQ150		제약	N	N	N	N		N	4185	40	2	0.97	754126555	177967	269.21	4190	4350	4150	5380	2905	4145	4237.45	4.64	0	31372	4198	4171	4133	4106	4068	4185	4120	71	1235	100	2900	5	1	70604464	2955	-45.49	4.72	12	0.25	-92.00	887.00	7656	20230511	-45.34	3735	20231213	12.05	4925	-15.03	20240305	4000	4.62	20240228	8420	-50.30	20230511	3735	12.05	20231213	0.08	N	041960	100	70 억		3278671	N	N	18	N	00	N
55	20240321	110455	57	100.00	KSQ150		제약	N	N	N	N		N	4205	60	2	1.45	641493415	150967	228.36	4190	4350	4190	5380	2905	4145	4249.23	4.64	0	31267	4198	4171	4133	4106	4068	4185	4120	71	1235	100	2900	5	1	70604464	2969	-45.71	4.74	12	0.21	-92.00	887.00	7656	20230511	-45.08	3735	20231213	12.58	4925	-14.62	20240305	4000	5.12	20240228	8420	-50.06	20230511	3735	12.58	20231213	0.08	N	041960	100	70 억		3278671	N	N	18	N	00	N
56	20240321	100456	57	100.00	KSQ150		제약	N	N	N	N		N	4260	115	2	2.77	568631165	133733	202.29	4190	4350	4190	5380	2905	4145	4251.99	4.64	0	31618	4198	4171	4133	4106	4068	4185	4120	71	1235	100	2900	5	1	70604464	3008	-46.30	4.80	12	0.19	-92.00	887.00	7656	20230511	-44.36	3735	20231213	14.06	4925	-13.50	20240305	4000	6.50	20240228	8420	-49.41	20230511	3735	14.06	20231213	0.08	N	041960	100	70 억		3278671	N	N	18	N	00	N
57	20240321	090456	57	100.00	KSQ150		제약	N	N	N	N		N	4225	80	2	1.93	110067525	26086	39.46	4190	4275	4190	5380	2905	4145	4219.41	4.64	0	7533	4198	4171	4133	4106	4068	4185	4120	71	1235	100	2900	5	1	70604464	2983	-45.92	4.76	12	0.04	-92.00	887.00	7656	20230511	-44.81	3735	20231213	13.12	4925	-14.21	20240305	4000	5.62	20240228	8420	-49.82	20230511	3735	13.12	20231213	0.08	N	041960	100	70 억		3278671	N	N	18	N	00	N
58	20240320	160451	57	100.00	KSQ150		제약	N	N	N	N		N	4145	5	2	0.12	272126245	66071	60.74	4100	4160	4095	5380	2900	4140	4118.69	4.63	0	4644	4230	4185	4135	4090	4040	4207	4112	71	1240	100	2890	5	1	70604464	2927	-45.05	4.67	12	0.09	-92.00	887.00	7656	20230511	-45.86	3735	20231213	10.98	4925	-15.84	20240305	4000	3.62	20240228	8420	-50.77	20230511	3735	10.98	20231213	0.08	N	041960	100	70 억		3271170	N	N	18	N	00	N
59	20240320	150451	57	100.00	KSQ150		제약	N	N	N	N		N	4140	0	3	0.00	225281820	54744	50.33	4100	4160	4095	5380	2900	4140	4115.19	4.63	0	1041	4230	4185	4135	4090	4040	4207	4112	71	1240	100	2890	5	1	70604464	2923	-45.00	4.67	12	0.08	-92.00	887.00	7656	20230511	-45.92	3735	20231213	10.84	4925	-15.94	20240305	4000	3.50	20240228	8420	-50.83	20230511	3735	10.84	20231213	0.08	N	041960	100	70 억		3271170	N	N	5540	N	00	N
60	20240320	140455	57	100.00	KSQ150		제약	N	N	N	N		N	4115	-25	5	-0.60	207645415	50461	46.39	4100	4160	4095	5380	2900	4140	4114.97	4.63	0	837	4230	4185	4135	4090	4040	4207	4112	71	1240	100	2890	5	1	70604464	2905	-44.73	4.64	12	0.07	-92.00	887.00	7656	20230511	-46.25	3735	20231213	10.17	4925	-16.45	20240305	4000	2.88	20240228	8420	-51.13	20230511	3735	10.17	20231213	0.08	N	041960	100	70 억		3271170	N	N	5540	N	00	N
61	20240320	130457	57	100.00	KSQ150		제약	N	N	N	N		N	4120	-20	5	-0.48	181201090	44023	40.47	4100	4160	4095	5380	2900	4140	4116.06	4.63	0	2597	4230	4185	4135	4090	4040	4207	4112	71	1240	100	2890	5	1	70604464	2909	-44.78	4.64	12	0.06	-92.00	887.00	7656	20230511	-46.19	3735	20231213	10.31	4925	-16.35	20240305	4000	3.00	20240228	8420	-51.07	20230511	3735	10.31	20231213	0.08	N	041960	100	70 억		3271170	N	N	5540	N	00	N
62	20240320	120454	57	100.00	KSQ150		제약	N	N	N	N		N	4125	-15	5	-0.36	161269155	39178	36.02	4100	4160	4095	5380	2900	4140	4116.32	4.63	0	3387	4230	4185	4135	4090	4040	4207	4112	71	1240	100	2890	5	1	70604464	2912	-44.84	4.65	12	0.06	-92.00	887.00	7656	20230511	-46.12	3735	20231213	10.44	4925	-16.24	20240305	4000	3.12	20240228	8420	-51.01	20230511	3735	10.44	20231213	0.08	N	041960	100	70 억		3271170	N	N	5540	N	00	N
63	20240320	110454	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-35	5	-0.85	133551260	32428	29.81	4100	4160	4095	5380	2900	4140	4118.39	4.63	0	5346	4230	4185	4135	4090	4040	4207	4112	71	1240	100	2890	5	1	70604464	2898	-44.62	4.63	12	0.05	-92.00	887.00	7656	20230511	-46.38	3735	20231213	9.91	4925	-16.65	20240305	4000	2.62	20240228	8420	-51.25	20230511	3735	9.91	20231213	0.08	N	041960	100	70 억		3271170	N	N	5540	N	00	N
64	20240320	100451	57	100.00	KSQ150		제약	N	N	N	N		N	4145	5	2	0.12	51277040	12405	11.41	4100	4160	4100	5380	2900	4140	4133.58	4.63	0	3223	4230	4185	4135	4090	4040	4207	4112	71	1240	100	2890	5	1	70604464	2927	-45.05	4.67	12	0.02	-92.00	887.00	7656	20230511	-45.86	3735	20231213	10.98	4925	-15.84	20240305	4000	3.62	20240228	8420	-50.77	20230511	3735	10.98	20231213	0.08	N	041960	100	70 억		3271170	N	N	5540	N	00	N
65	20240320	090449	57	100.00	KSQ150		제약	N	N	N	N		N	4125	-15	5	-0.36	3486355	849	0.78	4100	4160	4100	5380	2900	4140	4106.43	4.63	0	-85	4230	4185	4135	4090	4040	4207	4112	71	1240	100	2890	5	1	70604464	2912	-44.84	4.65	12	0.00	-92.00	887.00	7656	20230511	-46.12	3735	20231213	10.44	4925	-16.24	20240305	4000	3.12	20240228	8420	-51.01	20230511	3735	10.44	20231213	0.08	N	041960	100	70 억		3271170	N	N	5540	N	00	N
66	20240319	160444	57	100.00	KSQ150		제약	N	N	N	N		N	4140	-15	5	-0.36	445896895	108526	130.33	4125	4180	4085	5400	2910	4155	4108.66	4.65	0	-30593	4288	4221	4163	4096	4038	4255	4130	71	1245	100	2900	5	1	70604464	2923	-45.00	4.67	12	0.15	-92.00	887.00	7656	20230511	-45.92	3735	20231213	10.84	4925	-15.94	20240305	4000	3.50	20240228	8420	-50.83	20230511	3735	10.84	20231213	0.08	N	041960	100	70 억		3282699	N	N	5538	N	00	N
67	20240319	150452	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-50	5	-1.20	398433065	96982	116.47	4125	4180	4085	5400	2910	4155	4108.32	4.65	0	-29150	4288	4221	4163	4096	4038	4255	4130	71	1245	100	2900	5	1	70604464	2898	-44.62	4.63	12	0.14	-92.00	887.00	7656	20230511	-46.38	3735	20231213	9.91	4925	-16.65	20240305	4000	2.62	20240228	8420	-51.25	20230511	3735	9.91	20231213	0.08	N	041960	100	70 억		3282699	N	N	1445	N	00	N
68	20240319	140452	57	100.00	KSQ150		제약	N	N	N	N		N	4100	-55	5	-1.32	337737345	82165	98.67	4125	4180	4090	5400	2910	4155	4110.48	4.65	0	-29317	4288	4221	4163	4096	4038	4255	4130	71	1245	100	2900	5	1	70604464	2895	-44.57	4.62	12	0.12	-92.00	887.00	7656	20230511	-46.45	3735	20231213	9.77	4925	-16.75	20240305	4000	2.50	20240228	8420	-51.31	20230511	3735	9.77	20231213	0.08	N	041960	100	70 억		3282699	N	N	1445	N	00	N
69	20240319	130425	57	100.00	KSQ150		제약	N	N	N	N		N	4110	-45	5	-1.08	299984560	72976	87.64	4125	4180	4090	5400	2910	4155	4110.73	4.65	0	-29628	4288	4221	4163	4096	4038	4255	4130	71	1245	100	2900	5	1	70604464	2902	-44.67	4.63	12	0.10	-92.00	887.00	7656	20230511	-46.32	3735	20231213	10.04	4925	-16.55	20240305	4000	2.75	20240228	8420	-51.19	20230511	3735	10.04	20231213	0.08	N	041960	100	70 억		3282699	N	N	1445	N	00	N
70	20240319	120450	57	100.00	KSQ150		제약	N	N	N	N		N	4100	-55	5	-1.32	269620915	65568	78.74	4125	4180	4095	5400	2910	4155	4112.08	4.65	0	-25779	4288	4221	4163	4096	4038	4255	4130	71	1245	100	2900	5	1	70604464	2895	-44.57	4.62	12	0.09	-92.00	887.00	7656	20230511	-46.45	3735	20231213	9.77	4925	-16.75	20240305	4000	2.50	20240228	8420	-51.31	20230511	3735	9.77	20231213	0.08	N	041960	100	70 억		3282699	N	N	1445	N	00	N
71	20240319	110450	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-50	5	-1.20	221826850	53920	64.75	4125	4180	4100	5400	2910	4155	4114.00	4.65	0	-21039	4288	4221	4163	4096	4038	4255	4130	71	1245	100	2900	5	1	70604464	2898	-44.62	4.63	12	0.08	-92.00	887.00	7656	20230511	-46.38	3735	20231213	9.91	4925	-16.65	20240305	4000	2.62	20240228	8420	-51.25	20230511	3735	9.91	20231213	0.08	N	041960	100	70 억		3282699	N	N	1445	N	00	N
72	20240319	100451	57	100.00	KSQ150		제약	N	N	N	N		N	4120	-35	5	-0.84	157808520	38330	46.03	4125	4180	4105	5400	2910	4155	4117.10	4.65	0	-17633	4288	4221	4163	4096	4038	4255	4130	71	1245	100	2900	5	1	70604464	2909	-44.78	4.64	12	0.05	-92.00	887.00	7656	20230511	-46.19	3735	20231213	10.31	4925	-16.35	20240305	4000	3.00	20240228	8420	-51.07	20230511	3735	10.31	20231213	0.08	N	041960	100	70 억		3282699	N	N	1445	N	00	N
73	20240319	090450	57	100.00	KSQ150		제약	N	N	N	N		N	4120	-35	5	-0.84	46573570	11290	13.56	4125	4170	4115	5400	2910	4155	4125.21	4.65	0	-602	4288	4221	4163	4096	4038	4255	4130	71	1245	100	2900	5	1	70604464	2909	-44.78	4.64	12	0.02	-92.00	887.00	7656	20230511	-46.19	3735	20231213	10.31	4925	-16.35	20240305	4000	3.00	20240228	8420	-51.07	20230511	3735	10.31	20231213	0.08	N	041960	100	70 억		3282699	N	N	1445	N	00	N
74	20240318	160447	57	100.00	KSQ150		제약	N	N	N	N		N	4155	55	2	1.34	347232770	83168	58.27	4105	4230	4105	5330	2870	4100	4175.20	4.63	0	32257	4220	4160	4130	4070	4040	4145	4055	71	1230	100	2870	5	1	70604464	2934	-45.16	4.68	12	0.12	-92.00	887.00	7656	20230511	-45.73	3735	20231213	11.24	4925	-15.63	20240305	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억		3265683	N	N	1445	N	00	N
75	20240318	150450	57	100.00	KSQ150		제약	N	N	N	N		N	4165	65	2	1.59	314768050	75361	52.80	4105	4230	4105	5330	2870	4100	4176.80	4.63	0	35164	4220	4160	4130	4070	4040	4145	4055	71	1230	100	2870	5	1	70604464	2941	-45.27	4.70	12	0.11	-92.00	887.00	7656	20230511	-45.60	3735	20231213	11.51	4925	-15.43	20240305	4000	4.12	20240228	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억		3265683	N	N	1532	N	00	N
76	20240318	140448	57	100.00	KSQ150		제약	N	N	N	N		N	4150	50	2	1.22	285372130	68288	47.85	4105	4230	4105	5330	2870	4100	4178.95	4.63	0	34694	4220	4160	4130	4070	4040	4145	4055	71	1230	100	2870	5	1	70604464	2930	-45.11	4.68	12	0.10	-92.00	887.00	7656	20230511	-45.79	3735	20231213	11.11	4925	-15.74	20240305	4000	3.75	20240228	8420	-50.71	20230511	3735	11.11	20231213	0.08	N	041960	100	70 억		3265683	N	N	1532	N	00	N
77	20240318	130448	57	100.00	KSQ150		제약	N	N	N	N		N	4165	65	2	1.59	261982435	62653	43.90	4105	4230	4105	5330	2870	4100	4181.48	4.63	0	37508	4220	4160	4130	4070	4040	4145	4055	71	1230	100	2870	5	1	70604464	2941	-45.27	4.70	12	0.09	-92.00	887.00	7656	20230511	-45.60	3735	20231213	11.51	4925	-15.43	20240305	4000	4.12	20240228	8420	-50.53	20230511	3735	11.51	20231213	0.08	N	041960	100	70 억		3265683	N	N	1532	N	00	N
78	20240318	120446	57	100.00	KSQ150		제약	N	N	N	N		N	4175	75	2	1.83	254385645	60829	42.62	4105	4230	4105	5330	2870	4100	4181.98	4.63	0	37846	4220	4160	4130	4070	4040	4145	4055	71	1230	100	2870	5	1	70604464	2948	-45.38	4.71	12	0.09	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4925	-15.23	20240305	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3265683	N	N	1532	N	00	N
79	20240318	110449	57	100.00	KSQ150		제약	N	N	N	N		N	4175	75	2	1.83	235545180	56312	39.46	4105	4230	4105	5330	2870	4100	4182.86	4.63	0	37942	4220	4160	4130	4070	4040	4145	4055	71	1230	100	2870	5	1	70604464	2948	-45.38	4.71	12	0.08	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4925	-15.23	20240305	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3265683	N	N	1532	N	00	N
80	20240318	100447	57	100.00	KSQ150		제약	N	N	N	N		N	4210	110	2	2.68	195921070	46821	32.81	4105	4230	4105	5330	2870	4100	4184.47	4.63	0	37574	4220	4160	4130	4070	4040	4145	4055	71	1230	100	2870	5	1	70604464	2972	-45.76	4.75	12	0.07	-92.00	887.00	7656	20230511	-45.01	3735	20231213	12.72	4925	-14.52	20240305	4000	5.25	20240228	8420	-50.00	20230511	3735	12.72	20231213	0.08	N	041960	100	70 억		3265683	N	N	1532	N	00	N
81	20240318	090446	57	100.00	KSQ150		제약	N	N	N	N		N	4155	55	2	1.34	10908805	2646	1.85	4105	4155	4105	5330	2870	4100	4122.75	4.63	0	-729	4220	4160	4130	4070	4040	4145	4055	71	1230	100	2870	5	1	70604464	2934	-45.16	4.68	12	0.00	-92.00	887.00	7656	20230511	-45.73	3735	20231213	11.24	4925	-15.63	20240305	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억		3265683	N	N	1532	N	00	N
82	20240315	160442	57	100.00	KSQ150		제약	N	N	N	N		N	4100	-75	5	-1.80	585282095	142037	217.38	4140	4190	4100	5420	2925	4175	4120.68	4.72	0	-78146	4258	4216	4188	4146	4118	4202	4132	71	1245	100	2920	5	1	70604464	2895	-44.57	4.62	12	0.20	-92.00	887.00	7656	20230511	-46.45	3735	20231213	9.77	4925	-16.75	20240305	4000	2.50	20240228	8420	-51.31	20230511	3735	9.77	20231213	0.08	N	041960	100	70 억		3331858	N	N	1532	N	00	N
83	20240315	150420	57	100.00	KSQ150		제약	N	N	N	N		N	4130	-45	5	-1.08	348706260	84358	129.11	4140	4190	4110	5420	2925	4175	4133.65	4.72	0	-33485	4258	4216	4188	4146	4118	4202	4132	71	1245	100	2920	5	1	70604464	2916	-44.89	4.66	12	0.12	-92.00	887.00	7656	20230511	-46.06	3735	20231213	10.58	4925	-16.14	20240305	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.08	N	041960	100	70 억		3331858	N	N	79	N	00	N
84	20240315	140418	57	100.00	KSQ150		제약	N	N	N	N		N	4120	-55	5	-1.32	325390005	78709	120.46	4140	4190	4110	5420	2925	4175	4134.09	4.72	0	-30813	4258	4216	4188	4146	4118	4202	4132	71	1245	100	2920	5	1	70604464	2909	-44.78	4.64	12	0.11	-92.00	887.00	7656	20230511	-46.19	3735	20231213	10.31	4925	-16.35	20240305	4000	3.00	20240228	8420	-51.07	20230511	3735	10.31	20231213	0.08	N	041960	100	70 억		3331858	N	N	79	N	00	N
85	20240315	130445	57	100.00	KSQ150		제약	N	N	N	N		N	4145	-30	5	-0.72	297442970	71938	110.10	4140	4190	4110	5420	2925	4175	4134.71	4.72	0	-28792	4258	4216	4188	4146	4118	4202	4132	71	1245	100	2920	5	1	70604464	2927	-45.05	4.67	12	0.10	-92.00	887.00	7656	20230511	-45.86	3735	20231213	10.98	4925	-15.84	20240305	4000	3.62	20240228	8420	-50.77	20230511	3735	10.98	20231213	0.08	N	041960	100	70 억		3331858	N	N	79	N	00	N
86	20240315	120445	57	100.00	KSQ150		제약	N	N	N	N		N	4145	-30	5	-0.72	277423310	67103	102.70	4140	4190	4110	5420	2925	4175	4134.29	4.72	0	-28166	4258	4216	4188	4146	4118	4202	4132	71	1245	100	2920	5	1	70604464	2927	-45.05	4.67	12	0.10	-92.00	887.00	7656	20230511	-45.86	3735	20231213	10.98	4925	-15.84	20240305	4000	3.62	20240228	8420	-50.77	20230511	3735	10.98	20231213	0.08	N	041960	100	70 억		3331858	N	N	79	N	00	N
87	20240315	110439	57	100.00	KSQ150		제약	N	N	N	N		N	4135	-40	5	-0.96	219789430	53130	81.31	4140	4190	4110	5420	2925	4175	4136.82	4.72	0	-27357	4258	4216	4188	4146	4118	4202	4132	71	1245	100	2920	5	1	70604464	2919	-44.95	4.66	12	0.08	-92.00	887.00	7656	20230511	-45.99	3735	20231213	10.71	4925	-16.04	20240305	4000	3.38	20240228	8420	-50.89	20230511	3735	10.71	20231213	0.08	N	041960	100	70 억		3331858	N	N	79	N	00	N
88	20240315	100443	57	100.00	KSQ150		제약	N	N	N	N		N	4135	-40	5	-0.96	167345340	40452	61.91	4140	4190	4110	5420	2925	4175	4136.89	4.72	0	-21064	4258	4216	4188	4146	4118	4202	4132	71	1245	100	2920	5	1	70604464	2919	-44.95	4.66	12	0.06	-92.00	887.00	7656	20230511	-45.99	3735	20231213	10.71	4925	-16.04	20240305	4000	3.38	20240228	8420	-50.89	20230511	3735	10.71	20231213	0.08	N	041960	100	70 억		3331858	N	N	79	N	00	N
89	20240315	090444	57	100.00	KSQ150		제약	N	N	N	N		N	4160	-15	5	-0.36	20735290	4998	7.65	4140	4190	4140	5420	2925	4175	4148.72	4.72	0	-2434	4258	4216	4188	4146	4118	4202	4132	71	1245	100	2920	5	1	70604464	2937	-45.22	4.69	12	0.01	-92.00	887.00	7656	20230511	-45.66	3735	20231213	11.38	4925	-15.53	20240305	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3331858	N	N	79	N	00	N
90	20240314	160439	57	100.00	KSQ150		제약	N	N	N	N		N	4175	-35	5	-0.83	272978270	65328	72.22	4210	4230	4160	5470	2950	4210	4178.58	4.71	0	1856	4323	4266	4208	4151	4093	4237	4122	71	1260	100	2940	5	1	70604464	2948	-45.38	4.71	12	0.09	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4925	-15.23	20240305	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3328350	N	N	79	N	00	N
91	20240314	150440	57	100.00	KSQ150		제약	N	N	N	N		N	4190	-20	5	-0.48	221837555	53082	58.68	4210	4230	4160	5470	2950	4210	4179.15	4.71	0	5717	4323	4266	4208	4151	4093	4237	4122	71	1260	100	2940	5	1	70604464	2958	-45.54	4.72	12	0.08	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	4925	-14.92	20240305	4000	4.75	20240228	8420	-50.24	20230511	3735	12.18	20231213	0.08	N	041960	100	70 억		3328350	N	N	865	N	00	N
92	20240314	140440	57	100.00	KSQ150		제약	N	N	N	N		N	4200	-10	5	-0.24	201883075	48318	53.41	4210	4230	4160	5470	2950	4210	4178.22	4.71	0	4800	4323	4266	4208	4151	4093	4237	4122	71	1260	100	2940	5	1	70604464	2965	-45.65	4.74	12	0.07	-92.00	887.00	7656	20230511	-45.14	3735	20231213	12.45	4925	-14.72	20240305	4000	5.00	20240228	8420	-50.12	20230511	3735	12.45	20231213	0.08	N	041960	100	70 억		3328350	N	N	865	N	00	N
93	20240314	130439	57	100.00	KSQ150		제약	N	N	N	N		N	4175	-35	5	-0.83	182414090	43667	48.27	4210	4230	4160	5470	2950	4210	4177.39	4.71	0	5138	4323	4266	4208	4151	4093	4237	4122	71	1260	100	2940	5	1	70604464	2948	-45.38	4.71	12	0.06	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4925	-15.23	20240305	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3328350	N	N	865	N	00	N
94	20240314	120440	57	100.00	KSQ150		제약	N	N	N	N		N	4200	-10	5	-0.24	164991185	39501	43.67	4210	4230	4160	5470	2950	4210	4176.89	4.71	0	5613	4323	4266	4208	4151	4093	4237	4122	71	1260	100	2940	5	1	70604464	2965	-45.65	4.74	12	0.06	-92.00	887.00	7656	20230511	-45.14	3735	20231213	12.45	4925	-14.72	20240305	4000	5.00	20240228	8420	-50.12	20230511	3735	12.45	20231213	0.08	N	041960	100	70 억		3328350	N	N	865	N	00	N
95	20240314	110438	57	100.00	KSQ150		제약	N	N	N	N		N	4170	-40	5	-0.95	137206750	32866	36.33	4210	4230	4160	5470	2950	4210	4174.73	4.71	0	5269	4323	4266	4208	4151	4093	4237	4122	71	1260	100	2940	5	1	70604464	2944	-45.33	4.70	12	0.05	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4925	-15.33	20240305	4000	4.25	20240228	8420	-50.48	20230511	3735	11.65	20231213	0.08	N	041960	100	70 억		3328350	N	N	865	N	00	N
96	20240314	100442	57	100.00	KSQ150		제약	N	N	N	N		N	4195	-15	5	-0.36	82208165	19676	21.75	4210	4230	4160	5470	2950	4210	4178.09	4.71	0	2848	4323	4266	4208	4151	4093	4237	4122	71	1260	100	2940	5	1	70604464	2962	-45.60	4.73	12	0.03	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	4925	-14.82	20240305	4000	4.88	20240228	8420	-50.18	20230511	3735	12.32	20231213	0.08	N	041960	100	70 억		3328350	N	N	865	N	00	N
97	20240314	090441	57	100.00	KSQ150		제약	N	N	N	N		N	4185	-25	5	-0.59	23799215	5694	6.29	4210	4230	4165	5470	2950	4210	4179.70	4.71	0	1774	4323	4266	4208	4151	4093	4237	4122	71	1260	100	2940	5	1	70604464	2955	-45.49	4.72	12	0.01	-92.00	887.00	7656	20230511	-45.34	3735	20231213	12.05	4925	-15.03	20240305	4000	4.62	20240228	8420	-50.30	20230511	3735	12.05	20231213	0.08	N	041960	100	70 억		3328350	N	N	865	N	00	N
98	20240313	160436	57	100.00	KSQ150		제약	N	N	N	N		N	4210	-15	5	-0.36	377983600	90375	91.11	4225	4265	4150	5490	2960	4225	4182.35	4.72	0	-3977	4328	4276	4188	4136	4048	4302	4162	71	1265	100	2950	5	1	70604464	2972	-45.76	4.75	12	0.13	-92.00	887.00	7656	20230511	-45.01	3735	20231213	12.72	4925	-14.52	20240305	4000	5.25	20240228	8420	-50.00	20230511	3735	12.72	20231213	0.08	N	041960	100	70 억		3329486	N	N	865	N	00	N
99	20240313	150435	57	100.00	KSQ150		제약	N	N	N	N		N	4195	-30	5	-0.71	349823920	83670	84.35	4225	4265	4150	5490	2960	4225	4181.00	4.72	0	-5755	4328	4276	4188	4136	4048	4302	4162	71	1265	100	2950	5	1	70604464	2962	-45.60	4.73	12	0.12	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	4925	-14.82	20240305	4000	4.88	20240228	8420	-50.18	20230511	3735	12.32	20231213	0.08	N	041960	100	70 억		3329486	N	N	343	N	00	N
100	20240313	140439	57	100.00	KSQ150		제약	N	N	N	N		N	4185	-40	5	-0.95	294943670	70599	71.17	4225	4265	4150	5490	2960	4225	4177.73	4.72	0	-11012	4328	4276	4188	4136	4048	4302	4162	71	1265	100	2950	5	1	70604464	2955	-45.49	4.72	12	0.10	-92.00	887.00	7656	20230511	-45.34	3735	20231213	12.05	4925	-15.03	20240305	4000	4.62	20240228	8420	-50.30	20230511	3735	12.05	20231213	0.08	N	041960	100	70 억		3329486	N	N	343	N	00	N
101	20240313	130441	57	100.00	KSQ150		제약	N	N	N	N		N	4180	-45	5	-1.07	199217360	47751	48.14	4225	4265	4150	5490	2960	4225	4172.00	4.72	0	-13633	4328	4276	4188	4136	4048	4302	4162	71	1265	100	2950	5	1	70604464	2951	-45.43	4.71	12	0.07	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	4925	-15.13	20240305	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.08	N	041960	100	70 억		3329486	N	N	343	N	00	N
102	20240313	120438	57	100.00	KSQ150		제약	N	N	N	N		N	4160	-65	5	-1.54	162725270	38997	39.31	4225	4265	4150	5490	2960	4225	4172.76	4.72	0	-10842	4328	4276	4188	4136	4048	4302	4162	71	1265	100	2950	5	1	70604464	2937	-45.22	4.69	12	0.06	-92.00	887.00	7656	20230511	-45.66	3735	20231213	11.38	4925	-15.53	20240305	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3329486	N	N	343	N	00	N
103	20240313	110436	57	100.00	KSQ150		제약	N	N	N	N		N	4175	-50	5	-1.18	138883905	33277	33.55	4225	4265	4150	5490	2960	4225	4173.57	4.72	0	-8026	4328	4276	4188	4136	4048	4302	4162	71	1265	100	2950	5	1	70604464	2948	-45.38	4.71	12	0.05	-92.00	887.00	7656	20230511	-45.47	3735	20231213	11.78	4925	-15.23	20240305	4000	4.38	20240228	8420	-50.42	20230511	3735	11.78	20231213	0.08	N	041960	100	70 억		3329486	N	N	343	N	00	N
104	20240313	100434	57	100.00	KSQ150		제약	N	N	N	N		N	4180	-45	5	-1.07	42078265	10038	10.12	4225	4265	4160	5490	2960	4225	4191.90	4.72	0	-1075	4328	4276	4188	4136	4048	4302	4162	71	1265	100	2950	5	1	70604464	2951	-45.43	4.71	12	0.01	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	4925	-15.13	20240305	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.08	N	041960	100	70 억		3329486	N	N	343	N	00	N
105	20240313	090436	57	100.00	KSQ150		제약	N	N	N	N		N	4225	0	3	0.00	3143580	744	0.75	4225	4265	4205	5490	2960	4225	4225.24	4.72	0	-60	4328	4276	4188	4136	4048	4302	4162	71	1265	100	2950	5	1	70604464	2983	-45.92	4.76	12	0.00	-92.00	887.00	7656	20230511	-44.81	3735	20231213	13.12	4925	-14.21	20240305	4000	5.62	20240228	8420	-49.82	20230511	3735	13.12	20231213	0.08	N	041960	100	70 억		3329486	N	N	343	N	00	N
106	20240312	160430	57	100.00	KSQ150		제약	N	N	N	N		N	4225	65	2	1.56	413456675	99195	94.33	4120	4240	4100	5400	2915	4160	4167.99	4.69	0	17142	4320	4240	4195	4115	4070	4280	4155	71	1240	100	2910	5	1	70604464	2983	-45.92	4.76	12	0.14	-92.00	887.00	7656	20230511	-44.81	3735	20231213	13.12	4925	-14.21	20240305	4000	5.62	20240228	8420	-49.82	20230511	3735	13.12	20231213	0.08	N	041960	100	70 억		3310340	N	N	343	N	00	N
107	20240312	150430	57	100.00	KSQ150		제약	N	N	N	N		N	4200	40	2	0.96	394981750	94807	90.16	4120	4240	4100	5400	2915	4160	4166.17	4.69	0	17264	4320	4240	4195	4115	4070	4280	4155	71	1240	100	2910	5	1	70604464	2965	-45.65	4.74	12	0.13	-92.00	887.00	7656	20230511	-45.14	3735	20231213	12.45	4925	-14.72	20240305	4000	5.00	20240228	8420	-50.12	20230511	3735	12.45	20231213	0.08	N	041960	100	70 억		3310340	N	N	2529	N	00	N
108	20240312	140426	57	100.00	KSQ150		제약	N	N	N	N		N	4225	65	2	1.56	364695245	87619	83.32	4120	4240	4100	5400	2915	4160	4162.28	4.69	0	18756	4320	4240	4195	4115	4070	4280	4155	71	1240	100	2910	5	1	70604464	2983	-45.92	4.76	12	0.12	-92.00	887.00	7656	20230511	-44.81	3735	20231213	13.12	4925	-14.21	20240305	4000	5.62	20240228	8420	-49.82	20230511	3735	13.12	20231213	0.08	N	041960	100	70 억		3310340	N	N	2529	N	00	N
109	20240312	130415	57	100.00	KSQ150		제약	N	N	N	N		N	4205	45	2	1.08	323665435	77890	74.07	4120	4240	4100	5400	2915	4160	4155.42	4.69	0	21661	4320	4240	4195	4115	4070	4280	4155	71	1240	100	2910	5	1	70604464	2969	-45.71	4.74	12	0.11	-92.00	887.00	7656	20230511	-45.08	3735	20231213	12.58	4925	-14.62	20240305	4000	5.12	20240228	8420	-50.06	20230511	3735	12.58	20231213	0.08	N	041960	100	70 억		3310340	N	N	2529	N	00	N
110	20240312	120433	57	100.00	KSQ150		제약	N	N	N	N		N	4205	45	2	1.08	297195755	71603	68.09	4120	4215	4100	5400	2915	4160	4150.60	4.69	0	19874	4320	4240	4195	4115	4070	4280	4155	71	1240	100	2910	5	1	70604464	2969	-45.71	4.74	12	0.10	-92.00	887.00	7656	20230511	-45.08	3735	20231213	12.58	4925	-14.62	20240305	4000	5.12	20240228	8420	-50.06	20230511	3735	12.58	20231213	0.08	N	041960	100	70 억		3310340	N	N	2529	N	00	N
111	20240312	110432	57	100.00	KSQ150		제약	N	N	N	N		N	4210	50	2	1.20	250656610	60511	57.54	4120	4215	4100	5400	2915	4160	4142.33	4.69	0	16845	4320	4240	4195	4115	4070	4280	4155	71	1240	100	2910	5	1	70604464	2972	-45.76	4.75	12	0.09	-92.00	887.00	7656	20230511	-45.01	3735	20231213	12.72	4925	-14.52	20240305	4000	5.25	20240228	8420	-50.00	20230511	3735	12.72	20231213	0.08	N	041960	100	70 억		3310340	N	N	2529	N	00	N
112	20240312	100430	57	100.00	KSQ150		제약	N	N	N	N		N	4145	-15	5	-0.36	173951945	42155	40.09	4120	4160	4100	5400	2915	4160	4126.48	4.69	0	8295	4320	4240	4195	4115	4070	4280	4155	71	1240	100	2910	5	1	70604464	2927	-45.05	4.67	12	0.06	-92.00	887.00	7656	20230511	-45.86	3735	20231213	10.98	4925	-15.84	20240305	4000	3.62	20240228	8420	-50.77	20230511	3735	10.98	20231213	0.08	N	041960	100	70 억		3310340	N	N	2529	N	00	N
113	20240312	090430	57	100.00	KSQ150		제약	N	N	N	N		N	4145	-15	5	-0.36	41948420	10162	9.66	4120	4160	4120	5400	2915	4160	4127.97	4.69	0	2196	4320	4240	4195	4115	4070	4280	4155	71	1240	100	2910	5	1	70604464	2927	-45.05	4.67	12	0.01	-92.00	887.00	7656	20230511	-45.86	3735	20231213	10.98	4925	-15.84	20240305	4000	3.62	20240228	8420	-50.77	20230511	3735	10.98	20231213	0.08	N	041960	100	70 억		3310340	N	N	2529	N	00	N
114	20240311	160429	57	100.00	KSQ150		제약	N	N	N	N		N	4160	-40	5	-0.95	441960605	105156	103.60	4150	4275	4150	5460	2940	4200	4204.37	4.67	0	3080	4280	4240	4160	4120	4040	4260	4140	71	1260	100	2940	5	1	70604464	2937	-45.22	4.69	12	0.15	-92.00	887.00	7656	20230511	-45.66	3735	20231213	11.38	4925	-15.53	20240305	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3294315	N	N	2529	N	00	N
115	20240311	150430	57	100.00	KSQ150		제약	N	N	N	N		N	4170	-30	5	-0.71	396660675	94275	92.88	4150	4275	4150	5460	2940	4200	4207.49	4.67	0	3651	4280	4240	4160	4120	4040	4260	4140	71	1260	100	2940	5	1	70604464	2944	-45.33	4.70	12	0.13	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4925	-15.33	20240305	4000	4.25	20240228	8420	-50.48	20230511	3735	11.65	20231213	0.08	N	041960	100	70 억		3294315	N	N	3944	N	00	N
116	20240311	140427	57	100.00	KSQ150		제약	N	N	N	N		N	4170	-30	5	-0.71	349548240	82969	81.74	4150	4275	4150	5460	2940	4200	4213.00	4.67	0	10367	4280	4240	4160	4120	4040	4260	4140	71	1260	100	2940	5	1	70604464	2944	-45.33	4.70	12	0.12	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4925	-15.33	20240305	4000	4.25	20240228	8420	-50.48	20230511	3735	11.65	20231213	0.08	N	041960	100	70 억		3294315	N	N	3944	N	00	N
117	20240311	130430	57	100.00	KSQ150		제약	N	N	N	N		N	4185	-15	5	-0.36	324429285	76955	75.82	4150	4275	4150	5460	2940	4200	4215.83	4.67	0	11110	4280	4240	4160	4120	4040	4260	4140	71	1260	100	2940	5	1	70604464	2955	-45.49	4.72	12	0.11	-92.00	887.00	7656	20230511	-45.34	3735	20231213	12.05	4925	-15.03	20240305	4000	4.62	20240228	8420	-50.30	20230511	3735	12.05	20231213	0.08	N	041960	100	70 억		3294315	N	N	3944	N	00	N
118	20240311	120431	57	100.00	KSQ150		제약	N	N	N	N		N	4195	-5	5	-0.12	295275225	69997	68.96	4150	4275	4150	5460	2940	4200	4218.40	4.67	0	12012	4280	4240	4160	4120	4040	4260	4140	71	1260	100	2940	5	1	70604464	2962	-45.60	4.73	12	0.10	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	4925	-14.82	20240305	4000	4.88	20240228	8420	-50.18	20230511	3735	12.32	20231213	0.08	N	041960	100	70 억		3294315	N	N	3944	N	00	N
119	20240311	110426	57	100.00	KSQ150		제약	N	N	N	N		N	4210	10	2	0.24	251100095	59495	58.62	4150	4275	4150	5460	2940	4200	4220.52	4.67	0	12543	4280	4240	4160	4120	4040	4260	4140	71	1260	100	2940	5	1	70604464	2972	-45.76	4.75	12	0.08	-92.00	887.00	7656	20230511	-45.01	3735	20231213	12.72	4925	-14.52	20240305	4000	5.25	20240228	8420	-50.00	20230511	3735	12.72	20231213	0.08	N	041960	100	70 억		3294315	N	N	3944	N	00	N
120	20240311	100422	57	100.00	KSQ150		제약	N	N	N	N		N	4215	15	2	0.36	136382130	32469	31.99	4150	4250	4150	5460	2940	4200	4200.38	4.67	0	844	4280	4240	4160	4120	4040	4260	4140	71	1260	100	2940	5	1	70604464	2976	-45.82	4.75	12	0.05	-92.00	887.00	7656	20230511	-44.95	3735	20231213	12.85	4925	-14.42	20240305	4000	5.38	20240228	8420	-49.94	20230511	3735	12.85	20231213	0.08	N	041960	100	70 억		3294315	N	N	3944	N	00	N
121	20240311	090425	57	100.00	KSQ150		제약	N	N	N	N		N	4205	5	2	0.12	22501265	5379	5.30	4150	4220	4150	5460	2940	4200	4183.17	4.67	0	1380	4280	4240	4160	4120	4040	4260	4140	71	1260	100	2940	5	1	70604464	2969	-45.71	4.74	12	0.01	-92.00	887.00	7656	20230511	-45.08	3735	20231213	12.58	4925	-14.62	20240305	4000	5.12	20240228	8420	-50.06	20230511	3735	12.58	20231213	0.08	N	041960	100	70 억		3294315	N	N	3944	N	00	N
122	20240308	160428	57	100.00	KSQ150		제약	N	N	N	N		N	4200	50	2	1.20	422095955	101468	33.88	4150	4200	4080	5390	2905	4150	4159.89	4.59	0	32310	4416	4282	4171	4037	3926	4227	3982	71	1240	100	2900	5	1	70604464	2965	-45.65	4.74	12	0.14	-92.00	887.00	7656	20230511	-45.14	3735	20231213	12.45	4925	-14.72	20240305	4000	5.00	20240228	8420	-50.12	20230511	3735	12.45	20231213	0.09	N	041960	100	70 억		3243765	N	N	3944	N	00	N
123	20240308	150426	57	100.00	KSQ150		제약	N	N	N	N		N	4190	40	2	0.96	387623780	93228	31.13	4150	4200	4080	5390	2905	4150	4157.80	4.59	0	32828	4416	4282	4171	4037	3926	4227	3982	71	1240	100	2900	5	1	70604464	2958	-45.54	4.72	12	0.13	-92.00	887.00	7656	20230511	-45.27	3735	20231213	12.18	4925	-14.92	20240305	4000	4.75	20240228	8420	-50.24	20230511	3735	12.18	20231213	0.09	N	041960	100	70 억		3243765	N	N	3360	N	00	N
124	20240308	140425	57	100.00	KSQ150		제약	N	N	N	N		N	4165	15	2	0.36	317982015	76600	25.57	4150	4200	4080	5390	2905	4150	4151.20	4.59	0	27056	4416	4282	4171	4037	3926	4227	3982	71	1240	100	2900	5	1	70604464	2941	-45.27	4.70	12	0.11	-92.00	887.00	7656	20230511	-45.60	3735	20231213	11.51	4925	-15.43	20240305	4000	4.12	20240228	8420	-50.53	20230511	3735	11.51	20231213	0.09	N	041960	100	70 억		3243765	N	N	3360	N	00	N
125	20240308	130424	57	100.00	KSQ150		제약	N	N	N	N		N	4180	30	2	0.72	272222875	65597	21.90	4150	4200	4080	5390	2905	4150	4149.93	4.59	0	23906	4416	4282	4171	4037	3926	4227	3982	71	1240	100	2900	5	1	70604464	2951	-45.43	4.71	12	0.09	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	4925	-15.13	20240305	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.09	N	041960	100	70 억		3243765	N	N	3360	N	00	N
126	20240308	120426	57	100.00	KSQ150		제약	N	N	N	N		N	4165	15	2	0.36	164888595	39879	13.31	4150	4180	4080	5390	2905	4150	4134.72	4.59	0	5623	4416	4282	4171	4037	3926	4227	3982	71	1240	100	2900	5	1	70604464	2941	-45.27	4.70	12	0.06	-92.00	887.00	7656	20230511	-45.60	3735	20231213	11.51	4925	-15.43	20240305	4000	4.12	20240228	8420	-50.53	20230511	3735	11.51	20231213	0.09	N	041960	100	70 억		3243765	N	N	3360	N	00	N
127	20240308	110425	57	100.00	KSQ150		제약	N	N	N	N		N	4145	-5	5	-0.12	131958980	31932	10.66	4150	4180	4080	5390	2905	4150	4132.50	4.59	0	2653	4416	4282	4171	4037	3926	4227	3982	71	1240	100	2900	5	1	70604464	2927	-45.05	4.67	12	0.05	-92.00	887.00	7656	20230511	-45.86	3735	20231213	10.98	4925	-15.84	20240305	4000	3.62	20240228	8420	-50.77	20230511	3735	10.98	20231213	0.09	N	041960	100	70 억		3243765	N	N	3360	N	00	N
128	20240308	100422	57	100.00	KSQ150		제약	N	N	N	N		N	4170	20	2	0.48	111037760	26869	8.97	4150	4170	4080	5390	2905	4150	4132.56	4.59	0	2631	4416	4282	4171	4037	3926	4227	3982	71	1240	100	2900	5	1	70604464	2944	-45.33	4.70	12	0.04	-92.00	887.00	7656	20230511	-45.53	3735	20231213	11.65	4925	-15.33	20240305	4000	4.25	20240228	8420	-50.48	20230511	3735	11.65	20231213	0.09	N	041960	100	70 억		3243765	N	N	3360	N	00	N
129	20240308	090422	57	100.00	KSQ150		제약	N	N	N	N		N	4105	-45	5	-1.08	16518530	4010	1.34	4150	4150	4095	5390	2905	4150	4119.33	4.59	0	-312	4416	4282	4171	4037	3926	4227	3982	71	1240	100	2900	5	1	70604464	2898	-44.62	4.63	12	0.01	-92.00	887.00	7656	20230511	-46.38	3735	20231213	9.91	4925	-16.65	20240305	4000	2.62	20240228	8420	-51.25	20230511	3735	9.91	20231213	0.09	N	041960	100	70 억		3243765	N	N	3360	N	00	N
130	20240307	160423	57	100.00	KSQ150		제약	N	N	N	N		N	4150	-140	5	-3.26	1241607470	299293	150.95	4255	4305	4060	5570	3005	4290	4148.47	4.65	0	-62170	4476	4382	4316	4222	4156	4350	4190	71	1280	100	3000	5	1	70604464	2930	-45.11	4.68	12	0.42	-92.00	887.00	7656	20230511	-45.79	3735	20231213	11.11	4925	-15.74	20240305	4000	3.75	20240228	8420	-50.71	20230511	3735	11.11	20231213	0.08	N	041960	100	70 억		3280550	N	N	3360	N	00	N
131	20240307	150406	57	100.00	KSQ150		제약	N	N	N	N		N	4085	-205	5	-4.78	1121686015	270001	136.17	4255	4305	4060	5570	3005	4290	4154.38	4.65	0	-50847	4476	4382	4316	4222	4156	4350	4190	71	1280	100	3000	5	1	70604464	2884	-44.40	4.61	12	0.38	-92.00	887.00	7656	20230511	-46.64	3735	20231213	9.37	4925	-17.06	20240305	4000	2.12	20240228	8420	-51.48	20230511	3735	9.37	20231213	0.08	N	041960	100	70 억		3280550	N	N	3140	N	00	N
132	20240307	140416	57	100.00	KSQ150		제약	N	N	N	N		N	4095	-195	5	-4.55	1031888390	248007	125.08	4255	4305	4060	5570	3005	4290	4160.72	4.65	0	-39968	4476	4382	4316	4222	4156	4350	4190	71	1280	100	3000	5	1	70604464	2891	-44.51	4.62	12	0.35	-92.00	887.00	7656	20230511	-46.51	3735	20231213	9.64	4925	-16.85	20240305	4000	2.38	20240228	8420	-51.37	20230511	3735	9.64	20231213	0.08	N	041960	100	70 억		3280550	N	N	3140	N	00	N
133	20240307	130419	57	100.00	KSQ150		제약	N	N	N	N		N	4100	-190	5	-4.43	717878015	171176	86.33	4255	4305	4090	5570	3005	4290	4193.80	4.65	0	-33243	4476	4382	4316	4222	4156	4350	4190	71	1280	100	3000	5	1	70604464	2895	-44.57	4.62	12	0.24	-92.00	887.00	7656	20230511	-46.45	3735	20231213	9.77	4925	-16.75	20240305	4000	2.50	20240228	8420	-51.31	20230511	3735	9.77	20231213	0.08	N	041960	100	70 억		3280550	N	N	3140	N	00	N
134	20240307	120422	57	100.00	KSQ150		제약	N	N	N	N		N	4130	-160	5	-3.73	532208460	126055	63.57	4255	4305	4120	5570	3005	4290	4222.03	4.65	0	-17405	4476	4382	4316	4222	4156	4350	4190	71	1280	100	3000	5	1	70604464	2916	-44.89	4.66	12	0.18	-92.00	887.00	7656	20230511	-46.06	3735	20231213	10.58	4925	-16.14	20240305	4000	3.25	20240228	8420	-50.95	20230511	3735	10.58	20231213	0.08	N	041960	100	70 억		3280550	N	N	3140	N	00	N
135	20240307	110423	57	100.00	KSQ150		제약	N	N	N	N		N	4275	-15	5	-0.35	217924245	51173	25.81	4255	4305	4235	5570	3005	4290	4258.58	4.65	0	-3509	4476	4382	4316	4222	4156	4350	4190	71	1280	100	3000	5	1	70604464	3018	-46.47	4.82	12	0.07	-92.00	887.00	7656	20230511	-44.16	3735	20231213	14.46	4925	-13.20	20240305	4000	6.88	20240228	8420	-49.23	20230511	3735	14.46	20231213	0.08	N	041960	100	70 억		3280550	N	N	3140	N	00	N
136	20240307	100421	57	100.00	KSQ150		제약	N	N	N	N		N	4270	-20	5	-0.47	163987005	38548	19.44	4255	4305	4235	5570	3005	4290	4254.10	4.65	0	-905	4476	4382	4316	4222	4156	4350	4190	71	1280	100	3000	5	1	70604464	3015	-46.41	4.81	12	0.05	-92.00	887.00	7656	20230511	-44.23	3735	20231213	14.32	4925	-13.30	20240305	4000	6.75	20240228	8420	-49.29	20230511	3735	14.32	20231213	0.08	N	041960	100	70 억		3280550	N	N	3140	N	00	N
137	20240307	090420	57	100.00	KSQ150		제약	N	N	N	N		N	4300	10	2	0.23	28000660	6570	3.31	4255	4300	4255	5570	3005	4290	4261.90	4.65	0	-1957	4476	4382	4316	4222	4156	4350	4190	71	1280	100	3000	5	1	70604464	3036	-46.74	4.85	12	0.01	-92.00	887.00	7656	20230511	-43.83	3735	20231213	15.13	4925	-12.69	20240305	4000	7.50	20240228	8420	-48.93	20230511	3735	15.13	20231213	0.08	N	041960	100	70 억		3280550	N	N	3140	N	00	N
138	20240306	160420	57	100.00	KSQ150		제약	N	N	N	N		N	4290	-130	5	-2.94	850582990	197569	16.50	4355	4410	4250	5740	3095	4420	4305.24	4.66	0	-31087	5276	4847	4496	4067	3716	5062	4282	71	1320	100	3090	5	1	70604464	3029	-46.63	4.84	12	0.28	-92.00	887.00	7656	20230511	-43.97	3735	20231213	14.86	4925	-12.89	20240305	4000	7.25	20240228	8420	-49.05	20230511	3735	14.86	20231213	0.08	N	041960	100	70 억		3293315	N	N	3140	N	00	N
139	20240306	150419	57	100.00	KSQ150		제약	N	N	N	N		N	4300	-120	5	-2.71	779209665	180893	15.11	4355	4410	4250	5740	3095	4420	4307.56	4.66	0	-31406	5276	4847	4496	4067	3716	5062	4282	71	1320	100	3090	5	1	70604464	3036	-46.74	4.85	12	0.26	-92.00	887.00	7656	20230511	-43.83	3735	20231213	15.13	4925	-12.69	20240305	4000	7.50	20240228	8420	-48.93	20230511	3735	15.13	20231213	0.08	N	041960	100	70 억		3293315	N	N	901	N	00	N
140	20240306	140420	57	100.00	KSQ150		제약	N	N	N	N		N	4280	-140	5	-3.17	721386705	167382	13.98	4355	4410	4250	5740	3095	4420	4309.81	4.66	0	-32061	5276	4847	4496	4067	3716	5062	4282	71	1320	100	3090	5	1	70604464	3022	-46.52	4.83	12	0.24	-92.00	887.00	7656	20230511	-44.10	3735	20231213	14.59	4925	-13.10	20240305	4000	7.00	20240228	8420	-49.17	20230511	3735	14.59	20231213	0.08	N	041960	100	70 억		3293315	N	N	901	N	00	N
141	20240306	130420	57	100.00	KSQ150		제약	N	N	N	N		N	4310	-110	5	-2.49	653605490	151557	12.66	4355	4410	4250	5740	3095	4420	4312.59	4.66	0	-30434	5276	4847	4496	4067	3716	5062	4282	71	1320	100	3090	5	1	70604464	3043	-46.85	4.86	12	0.21	-92.00	887.00	7656	20230511	-43.70	3735	20231213	15.39	4925	-12.49	20240305	4000	7.75	20240228	8420	-48.81	20230511	3735	15.39	20231213	0.08	N	041960	100	70 억		3293315	N	N	901	N	00	N
142	20240306	120420	57	100.00	KSQ150		제약	N	N	N	N		N	4255	-165	5	-3.73	556258615	128796	10.76	4355	4410	4255	5740	3095	4420	4318.90	4.66	0	-34513	5276	4847	4496	4067	3716	5062	4282	71	1320	100	3090	5	1	70604464	3004	-46.25	4.80	12	0.18	-92.00	887.00	7656	20230511	-44.42	3735	20231213	13.92	4925	-13.60	20240305	4000	6.38	20240228	8420	-49.47	20230511	3735	13.92	20231213	0.08	N	041960	100	70 억		3293315	N	N	901	N	00	N
143	20240306	110419	57	100.00	KSQ150		제약	N	N	N	N		N	4320	-100	5	-2.26	413369945	95409	7.97	4355	4410	4280	5740	3095	4420	4332.59	4.66	0	-18731	5276	4847	4496	4067	3716	5062	4282	71	1320	100	3090	5	1	70604464	3050	-46.96	4.87	12	0.14	-92.00	887.00	7656	20230511	-43.57	3735	20231213	15.66	4925	-12.28	20240305	4000	8.00	20240228	8420	-48.69	20230511	3735	15.66	20231213	0.08	N	041960	100	70 억		3293315	N	N	901	N	00	N
144	20240306	100413	57	100.00	KSQ150		제약	N	N	N	N		N	4365	-55	5	-1.24	290902280	67155	5.61	4355	4410	4280	5740	3095	4420	4331.78	4.66	0	-16008	5276	4847	4496	4067	3716	5062	4282	71	1320	100	3090	5	1	70604464	3082	-47.45	4.92	12	0.10	-92.00	887.00	7656	20230511	-42.99	3735	20231213	16.87	4925	-11.37	20240305	4000	9.12	20240228	8420	-48.16	20230511	3735	16.87	20231213	0.08	N	041960	100	70 억		3293315	N	N	901	N	00	N
145	20240306	090420	57	100.00	KSQ150		제약	N	N	N	N		N	4340	-80	5	-1.81	108418035	25014	2.09	4355	4410	4290	5740	3095	4420	4334.24	4.66	0	-7307	5276	4847	4496	4067	3716	5062	4282	71	1320	100	3090	5	1	70604464	3064	-47.17	4.89	12	0.04	-92.00	887.00	7656	20230511	-43.31	3735	20231213	16.20	4925	-11.88	20240305	4000	8.50	20240228	8420	-48.46	20230511	3735	16.20	20231213	0.08	N	041960	100	70 억		3293315	N	N	901	N	00	N
146	20240305	160416	57	100.00	KSQ150		제약	N	N	N	N		N	4420	215	2	5.11	5500662055	1195043	1077.45	4250	4925	4145	5460	2945	4205	4603.06	4.48	0	132094	4375	4290	4225	4140	4075	4257	4107	71	1255	100	2940	5	1	70604464	3121	-48.04	4.98	12	1.69	-92.00	887.00	7656	20230511	-42.27	3735	20231213	18.34	4925	-10.25	20240305	4000	10.50	20240228	8420	-47.51	20230511	3735	18.34	20231213	0.08	N	041960	100	70 억		3163219	N	N	847	N	00	N
147	20240305	150418	57	100.00	KSQ150		제약	N	N	N	N		N	4430	225	2	5.35	5285535170	1146070	1033.30	4250	4925	4145	5460	2945	4205	4611.88	4.48	0	116278	4375	4290	4225	4140	4075	4257	4107	71	1255	100	2940	5	1	70604464	3128	-48.15	4.99	12	1.62	-92.00	887.00	7656	20230511	-42.14	3735	20231213	18.61	4925	-10.05	20240305	4000	10.75	20240228	8420	-47.39	20230511	3735	18.61	20231213	0.08	N	041960	100	70 억		3163219	N	N	226	N	00	N
148	20240305	140412	57	100.00	KSQ150		제약	N	N	N	N		N	4740	535	2	12.72	4427382615	959112	864.73	4250	4925	4145	5460	2945	4205	4616.13	4.48	0	81917	4375	4290	4225	4140	4075	4257	4107	71	1255	100	2940	5	1	70604464	3347	-51.52	5.34	12	1.36	-92.00	887.00	7656	20230511	-38.09	3735	20231213	26.91	4925	-3.76	20240305	4000	18.50	20240228	8420	-43.71	20230511	3735	26.91	20231213	0.08	N	041960	100	70 억		3163219	N	N	226	N	00	N
149	20240305	130415	57	100.00	KSQ150		제약	N	N	N	N		N	4715	510	2	12.13	3656688815	795188	716.94	4250	4925	4145	5460	2945	4205	4598.52	4.48	0	48624	4375	4290	4225	4140	4075	4257	4107	71	1255	100	2940	5	1	70604464	3329	-51.25	5.32	12	1.13	-92.00	887.00	7656	20230511	-38.41	3735	20231213	26.24	4925	-4.26	20240305	4000	17.88	20240228	8420	-44.00	20230511	3735	26.24	20231213	0.08	N	041960	100	70 억		3163219	N	N	226	N	00	N
150	20240305	120414	57	100.00	KSQ150		제약	N	N	N	N		N	4530	325	2	7.73	853283165	197263	177.85	4250	4555	4145	5460	2945	4205	4325.61	4.48	0	22354	4375	4290	4225	4140	4075	4257	4107	71	1255	100	2940	5	1	70604464	3198	-49.24	5.11	12	0.28	-92.00	887.00	7656	20230511	-40.83	3735	20231213	21.29	4645	-2.48	20240110	4000	13.25	20240228	8420	-46.20	20230511	3735	21.29	20231213	0.08	N	041960	100	70 억		3163219	N	N	226	N	00	N
151	20240305	110416	57	100.00	KSQ150		제약	N	N	N	N		N	4160	-45	5	-1.07	214100220	51083	46.06	4250	4250	4145	5460	2945	4205	4191.22	4.48	0	1502	4375	4290	4225	4140	4075	4257	4107	71	1255	100	2940	5	1	70604464	2937	-45.22	4.69	12	0.07	-92.00	887.00	7656	20230511	-45.66	3735	20231213	11.38	4645	-10.44	20240110	4000	4.00	20240228	8420	-50.59	20230511	3735	11.38	20231213	0.08	N	041960	100	70 억		3163219	N	N	226	N	00	N
152	20240305	100412	57	100.00	KSQ150		제약	N	N	N	N		N	4195	-10	5	-0.24	129432210	30831	27.80	4250	4250	4145	5460	2945	4205	4198.12	4.48	0	-6648	4375	4290	4225	4140	4075	4257	4107	71	1255	100	2940	5	1	70604464	2962	-45.60	4.73	12	0.04	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	4645	-9.69	20240110	4000	4.88	20240228	8420	-50.18	20230511	3735	12.32	20231213	0.08	N	041960	100	70 억		3163219	N	N	226	N	00	N
153	20240305	090413	57	100.00	KSQ150		제약	N	N	N	N		N	4155	-50	5	-1.19	48044850	11371	10.25	4250	4250	4145	5460	2945	4205	4225.21	4.48	0	-2776	4375	4290	4225	4140	4075	4257	4107	71	1255	100	2940	5	1	70604464	2934	-45.16	4.68	12	0.02	-92.00	887.00	7656	20230511	-45.73	3735	20231213	11.24	4645	-10.55	20240110	4000	3.88	20240228	8420	-50.65	20230511	3735	11.24	20231213	0.08	N	041960	100	70 억		3163219	N	N	226	N	00	N
154	20240304	160414	57	100.00	KSQ150		제약	N	N	N	N		N	4205	5	2	0.12	469013745	110873	43.32	4220	4310	4160	5460	2940	4200	4230.23	4.54	0	-8362	4566	4382	4206	4022	3846	4475	4115	71	1260	100	2940	5	1	70604464	2969	-45.71	4.74	12	0.16	-92.00	887.00	7656	20230511	-45.08	3735	20231213	12.58	4645	-9.47	20240110	4000	5.12	20240228	8420	-50.06	20230511	3735	12.58	20231213	0.08	N	041960	100	70 억		3205818	N	N	226	N	00	N
155	20240304	150412	57	100.00	KSQ150		제약	N	N	N	N		N	4215	15	2	0.36	447689530	105800	41.34	4220	4310	4160	5460	2940	4200	4231.48	4.54	0	-7486	4566	4382	4206	4022	3846	4475	4115	71	1260	100	2940	5	1	70604464	2976	-45.82	4.75	12	0.15	-92.00	887.00	7656	20230511	-44.95	3735	20231213	12.85	4645	-9.26	20240110	4000	5.38	20240228	8420	-49.94	20230511	3735	12.85	20231213	0.08	N	041960	100	70 억		3205818	N	N	5544	N	00	N
156	20240304	140349	57	100.00	KSQ150		제약	N	N	N	N		N	4215	15	2	0.36	411416610	97186	37.98	4220	4310	4160	5460	2940	4200	4233.31	4.54	0	-8975	4566	4382	4206	4022	3846	4475	4115	71	1260	100	2940	5	1	70604464	2976	-45.82	4.75	12	0.14	-92.00	887.00	7656	20230511	-44.95	3735	20231213	12.85	4645	-9.26	20240110	4000	5.38	20240228	8420	-49.94	20230511	3735	12.85	20231213	0.08	N	041960	100	70 억		3205818	N	N	5544	N	00	N
157	20240304	130408	57	100.00	KSQ150		제약	N	N	N	N		N	4195	-5	5	-0.12	372895195	88007	34.39	4220	4310	4160	5460	2940	4200	4237.13	4.54	0	-10608	4566	4382	4206	4022	3846	4475	4115	71	1260	100	2940	5	1	70604464	2962	-45.60	4.73	12	0.12	-92.00	887.00	7656	20230511	-45.21	3735	20231213	12.32	4645	-9.69	20240110	4000	4.88	20240228	8420	-50.18	20230511	3735	12.32	20231213	0.08	N	041960	100	70 억		3205818	N	N	5544	N	00	N
158	20240304	120351	57	100.00	KSQ150		제약	N	N	N	N		N	4200	0	3	0.00	354354655	83587	32.66	4220	4310	4160	5460	2940	4200	4239.37	4.54	0	-12447	4566	4382	4206	4022	3846	4475	4115	71	1260	100	2940	5	1	70604464	2965	-45.65	4.74	12	0.12	-92.00	887.00	7656	20230511	-45.14	3735	20231213	12.45	4645	-9.58	20240110	4000	5.00	20240228	8420	-50.12	20230511	3735	12.45	20231213	0.08	N	041960	100	70 억		3205818	N	N	5544	N	00	N
159	20240304	110407	57	100.00	KSQ150		제약	N	N	N	N		N	4180	-20	5	-0.48	316375895	74580	29.14	4220	4310	4160	5460	2940	4200	4242.13	4.54	0	-10833	4566	4382	4206	4022	3846	4475	4115	71	1260	100	2940	5	1	70604464	2951	-45.43	4.71	12	0.11	-92.00	887.00	7656	20230511	-45.40	3735	20231213	11.91	4645	-10.01	20240110	4000	4.50	20240228	8420	-50.36	20230511	3735	11.91	20231213	0.08	N	041960	100	70 억		3205818	N	N	5544	N	00	N
160	20240304	100406	57	100.00	KSQ150		제약	N	N	N	N		N	4210	10	2	0.24	283845410	66804	26.10	4220	4310	4160	5460	2940	4200	4248.97	4.54	0	-9763	4566	4382	4206	4022	3846	4475	4115	71	1260	100	2940	5	1	70604464	2972	-45.76	4.75	12	0.09	-92.00	887.00	7656	20230511	-45.01	3735	20231213	12.72	4645	-9.36	20240110	4000	5.25	20240228	8420	-50.00	20230511	3735	12.72	20231213	0.08	N	041960	100	70 억		3205818	N	N	5544	N	00	N
161	20240304	090407	57	100.00	KSQ150		제약	N	N	N	N		N	4275	75	2	1.79	73438210	17405	6.80	4220	4280	4160	5460	2940	4200	4219.43	4.54	0	-6535	4566	4382	4206	4022	3846	4475	4115	71	1260	100	2940	5	1	70604464	3018	-46.47	4.82	12	0.02	-92.00	887.00	7656	20230511	-44.16	3735	20231213	14.46	4645	-7.97	20240110	4000	6.88	20240228	8420	-49.23	20230511	3735	14.46	20231213	0.08	N	041960	100	70 억		3205818	N	N	5544	N	00	N