KissMeData/087010/price/prices-20250301.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	20250331	141927	57	100.00	KSQ150		제약	N	N	N	N		N	90500	-1300	5	-1.42	29774953150	319261	162.60	90200	96000	89800	119300	64300	91800	93263.12	7.02	0	-21177	95133	93466	90533	88866	85933	94300	89700	116	27500	500	64260	100	1	23297350	21084	-124.31	53.46	12	1.37	-728.00	1693.00	132000	20241118	-31.44	21078	20240417	329.36	108300	-16.44	20250207	85000	6.47	20250225	132000	-31.44	20241118	21750	316.09	20240417	0.29	Y	087010	500	116 억		1635002	N	N	162	N	00	N
3	20250328	160722	57	100.00	KSQ150		제약	N	N	N	N		N	91800	4100	2	4.68	17731188750	196351	208.86	88600	92200	87600	114000	61400	87700	90303.23	6.78	0	18904	90366	89032	88266	86932	86166	88650	86550	116	26300	500	61390	100	1	23297350	21387	-126.10	54.22	12	0.84	-728.00	1693.00	132000	20241118	-30.45	21078	20240417	335.53	108300	-15.24	20250207	85000	8.00	20250225	132000	-30.45	20241118	21750	322.07	20240417	0.29	N	087010	500	116 억		1579795	N	N	162	N	00	N
4	20250328	150726	57	100.00	KSQ150		제약	N	N	N	N		N	91300	3600	2	4.10	14803918300	164476	174.95	88600	92200	87600	114000	61400	87700	90006.56	6.78	0	4188	90366	89032	88266	86932	86166	88650	86550	116	26300	500	61390	100	1	23297350	21270	-125.41	53.93	12	0.71	-728.00	1693.00	132000	20241118	-30.83	21078	20240417	333.15	108300	-15.70	20250207	85000	7.41	20250225	132000	-30.83	20241118	21750	319.77	20240417	0.29	N	087010	500	116 억		1579795	N	N	173	N	00	N
5	20250328	140727	57	100.00	KSQ150		제약	N	N	N	N		N	90250	2550	2	2.91	11553834900	128583	136.77	88600	92200	87600	114000	61400	87700	89855.07	6.78	0	7238	90366	89032	88266	86932	86166	88650	86550	116	26300	500	61390	100	1	23297350	21026	-123.97	53.31	12	0.55	-728.00	1693.00	132000	20241118	-31.63	21078	20240417	328.17	108300	-16.67	20250207	85000	6.18	20250225	132000	-31.63	20241118	21750	314.94	20240417	0.29	N	087010	500	116 억		1579795	N	N	173	N	00	N
6	20250328	130726	57	100.00	KSQ150		제약	N	N	N	N		N	90100	2400	2	2.74	10276821350	114407	121.69	88600	92200	87600	114000	61400	87700	89826.86	6.78	0	3264	90366	89032	88266	86932	86166	88650	86550	116	26300	500	61390	100	1	23297350	20991	-123.76	53.22	12	0.49	-728.00	1693.00	132000	20241118	-31.74	21078	20240417	327.46	108300	-16.81	20250207	85000	6.00	20250225	132000	-31.74	20241118	21750	314.25	20240417	0.29	N	087010	500	116 억		1579795	N	N	173	N	00	N
7	20250328	120724	57	100.00	KSQ150		제약	N	N	N	N		N	90100	2400	2	2.74	9062482500	100901	107.33	88600	92200	87600	114000	61400	87700	89815.59	6.78	0	325	90366	89032	88266	86932	86166	88650	86550	116	26300	500	61390	100	1	23297350	20991	-123.76	53.22	12	0.43	-728.00	1693.00	132000	20241118	-31.74	21078	20240417	327.46	108300	-16.81	20250207	85000	6.00	20250225	132000	-31.74	20241118	21750	314.25	20240417	0.29	N	087010	500	116 억		1579795	N	N	173	N	00	N
8	20250328	110722	57	100.00	KSQ150		제약	N	N	N	N		N	88700	1000	2	1.14	3388828350	38371	40.81	88600	89100	87600	114000	61400	87700	88317.44	6.78	0	-6522	90366	89032	88266	86932	86166	88650	86550	116	26300	500	61390	100	1	23297350	20665	-121.84	52.39	12	0.16	-728.00	1693.00	132000	20241118	-32.80	21078	20240417	320.82	108300	-18.10	20250207	85000	4.35	20250225	132000	-32.80	20241118	21750	307.82	20240417	0.29	N	087010	500	116 억		1579795	N	N	173	N	00	N
9	20250328	100727	57	100.00	KSQ150		제약	N	N	N	N		N	88100	400	2	0.46	2035312150	23089	24.56	88600	89000	87600	114000	61400	87700	88150.73	6.78	0	-5630	90366	89032	88266	86932	86166	88650	86550	116	26300	500	61390	100	1	23297350	20525	-121.02	52.04	12	0.10	-728.00	1693.00	132000	20241118	-33.26	21078	20240417	317.97	108300	-18.65	20250207	85000	3.65	20250225	132000	-33.26	20241118	21750	305.06	20240417	0.29	N	087010	500	116 억		1579795	N	N	173	N	00	N
10	20250328	090732	57	100.00	KSQ150		제약	N	N	N	N		N	88000	300	2	0.34	530848500	6026	6.41	88600	89000	87800	114000	61400	87700	88093.01	6.78	0	-2820	90366	89032	88266	86932	86166	88650	86550	116	26300	500	61390	100	1	23297350	20502	-120.88	51.98	12	0.03	-728.00	1693.00	132000	20241118	-33.33	21078	20240417	317.50	108300	-18.74	20250207	85000	3.53	20250225	132000	-33.33	20241118	21750	304.60	20240417	0.29	N	087010	500	116 억		1579795	N	N	173	N	00	N
11	20250327	161705	57	100.00	KSQ150		제약	N	N	N	N		N	87700	-1800	5	-2.01	8295432700	94013	75.61	88700	89600	87500	116300	62700	89500	88237.90	6.86	0	-16147	92033	90766	89433	88166	86833	90100	87500	116	26800	500	62650	100	1	23297350	20432	-120.47	51.80	12	0.40	-728.00	1693.00	132000	20241118	-33.56	21078	20240417	316.07	108300	-19.02	20250207	85000	3.18	20250225	132000	-33.56	20241118	21750	303.22	20240417	0.28	N	087010	500	116 억		1598163	N	N	173	N	00	N
12	20250327	150724	57	100.00	KSQ150		제약	N	N	N	N		N	87600	-1900	5	-2.12	7338106300	83092	66.83	88700	89600	87600	116300	62700	89500	88312.97	6.86	0	-14047	92033	90766	89433	88166	86833	90100	87500	116	26800	500	62650	100	1	23297350	20408	-120.33	51.74	12	0.36	-728.00	1693.00	132000	20241118	-33.64	21078	20240417	315.60	108300	-19.11	20250207	85000	3.06	20250225	132000	-33.64	20241118	21750	302.76	20240417	0.28	N	087010	500	116 억		1598163	N	N	34	N	00	N
13	20250327	140723	57	100.00	KSQ150		제약	N	N	N	N		N	88000	-1500	5	-1.68	5218615950	58963	47.42	88700	89600	87800	116300	62700	89500	88506.55	6.86	0	-6434	92033	90766	89433	88166	86833	90100	87500	116	26800	500	62650	100	1	23297350	20502	-120.88	51.98	12	0.25	-728.00	1693.00	132000	20241118	-33.33	21078	20240417	317.50	108300	-18.74	20250207	85000	3.53	20250225	132000	-33.33	20241118	21750	304.60	20240417	0.28	N	087010	500	116 억		1598163	N	N	34	N	00	N
14	20250327	130721	57	100.00	KSQ150		제약	N	N	N	N		N	88700	-800	5	-0.89	3990825650	45056	36.24	88700	89600	87800	116300	62700	89500	88574.71	6.86	0	-1538	92033	90766	89433	88166	86833	90100	87500	116	26800	500	62650	100	1	23297350	20665	-121.84	52.39	12	0.19	-728.00	1693.00	132000	20241118	-32.80	21078	20240417	320.82	108300	-18.10	20250207	85000	4.35	20250225	132000	-32.80	20241118	21750	307.82	20240417	0.28	N	087010	500	116 억		1598163	N	N	34	N	00	N
15	20250327	120727	57	100.00	KSQ150		제약	N	N	N	N		N	88700	-800	5	-0.89	3533918200	39894	32.09	88700	89600	87800	116300	62700	89500	88582.61	6.86	0	-2050	92033	90766	89433	88166	86833	90100	87500	116	26800	500	62650	100	1	23297350	20665	-121.84	52.39	12	0.17	-728.00	1693.00	132000	20241118	-32.80	21078	20240417	320.82	108300	-18.10	20250207	85000	4.35	20250225	132000	-32.80	20241118	21750	307.82	20240417	0.28	N	087010	500	116 억		1598163	N	N	34	N	00	N
16	20250327	110725	57	100.00	KSQ150		제약	N	N	N	N		N	88600	-900	5	-1.01	2970122900	33529	26.97	88700	89600	87800	116300	62700	89500	88583.59	6.86	0	-928	92033	90766	89433	88166	86833	90100	87500	116	26800	500	62650	100	1	23297350	20641	-121.70	52.33	12	0.14	-728.00	1693.00	132000	20241118	-32.88	21078	20240417	320.34	108300	-18.19	20250207	85000	4.24	20250225	132000	-32.88	20241118	21750	307.36	20240417	0.28	N	087010	500	116 억		1598163	N	N	34	N	00	N
17	20250327	100720	57	100.00	KSQ150		제약	N	N	N	N		N	89300	-200	5	-0.22	2016460500	22781	18.32	88700	89600	87800	116300	62700	89500	88514.84	6.86	0	-354	92033	90766	89433	88166	86833	90100	87500	116	26800	500	62650	100	1	23297350	20805	-122.66	52.75	12	0.10	-728.00	1693.00	132000	20241118	-32.35	21078	20240417	323.66	108300	-17.54	20250207	85000	5.06	20250225	132000	-32.35	20241118	21750	310.57	20240417	0.28	N	087010	500	116 억		1598163	N	N	34	N	00	N
18	20250327	090725	57	100.00	KSQ150		제약	N	N	N	N		N	88100	-1400	5	-1.56	704431000	7988	6.42	88700	89400	87800	116300	62700	89500	88185.50	6.86	0	-3554	92033	90766	89433	88166	86833	90100	87500	116	26800	500	62650	100	1	23297350	20525	-121.02	52.04	12	0.03	-728.00	1693.00	132000	20241118	-33.26	21078	20240417	317.97	108300	-18.65	20250207	85000	3.65	20250225	132000	-33.26	20241118	21750	305.06	20240417	0.28	N	087010	500	116 억		1598163	N	N	34	N	00	N
19	20250326	160715	57	100.00	KSQ150		제약	N	N	N	N		N	89500	-400	5	-0.44	11081636450	124333	147.79	90700	90700	88100	116800	63000	89900	89128.35	6.81	0	27596	92233	91066	90033	88866	87833	90550	88350	116	26900	500	62930	100	1	23297350	20851	-122.94	52.86	12	0.53	-728.00	1693.00	132000	20241118	-32.20	21078	20240417	324.61	108300	-17.36	20250207	85000	5.29	20250225	132000	-32.20	20241118	21750	311.49	20240417	0.28	N	087010	500	116 억		1587168	N	N	34	N	00	N
20	20250326	150717	57	100.00	KSQ150		제약	N	N	N	N		N	88900	-1000	5	-1.11	10351765850	116138	138.05	90700	90700	88100	116800	63000	89900	89133.30	6.81	0	26807	92233	91066	90033	88866	87833	90550	88350	116	26900	500	62930	100	1	23297350	20711	-122.12	52.51	12	0.50	-728.00	1693.00	132000	20241118	-32.65	21078	20240417	321.77	108300	-17.91	20250207	85000	4.59	20250225	132000	-32.65	20241118	21750	308.74	20240417	0.28	N	087010	500	116 억		1587168	N	N	352	N	00	N
21	20250326	140717	57	100.00	KSQ150		제약	N	N	N	N		N	89600	-300	5	-0.33	8787221950	98596	117.20	90700	90700	88100	116800	63000	89900	89123.48	6.81	0	18340	92233	91066	90033	88866	87833	90550	88350	116	26900	500	62930	100	1	23297350	20874	-123.08	52.92	12	0.42	-728.00	1693.00	132000	20241118	-32.12	21078	20240417	325.09	108300	-17.27	20250207	85000	5.41	20250225	132000	-32.12	20241118	21750	311.95	20240417	0.28	N	087010	500	116 억		1587168	N	N	352	N	00	N
22	20250326	130719	57	100.00	KSQ150		제약	N	N	N	N		N	88900	-1000	5	-1.11	7465843850	83757	99.56	90700	90700	88100	116800	63000	89900	89136.92	6.81	0	14477	92233	91066	90033	88866	87833	90550	88350	116	26900	500	62930	100	1	23297350	20711	-122.12	52.51	12	0.36	-728.00	1693.00	132000	20241118	-32.65	21078	20240417	321.77	108300	-17.91	20250207	85000	4.59	20250225	132000	-32.65	20241118	21750	308.74	20240417	0.28	N	087010	500	116 억		1587168	N	N	352	N	00	N
23	20250326	120721	57	100.00	KSQ150		제약	N	N	N	N		N	89200	-700	5	-0.78	6657903750	74671	88.76	90700	90700	88100	116800	63000	89900	89163.14	6.81	0	15339	92233	91066	90033	88866	87833	90550	88350	116	26900	500	62930	100	1	23297350	20781	-122.53	52.69	12	0.32	-728.00	1693.00	132000	20241118	-32.42	21078	20240417	323.19	108300	-17.64	20250207	85000	4.94	20250225	132000	-32.42	20241118	21750	310.11	20240417	0.28	N	087010	500	116 억		1587168	N	N	352	N	00	N
24	20250326	110719	57	100.00	KSQ150		제약	N	N	N	N		N	90000	100	2	0.11	4423482050	49676	59.05	90700	90700	88100	116800	63000	89900	89046.59	6.81	0	1589	92233	91066	90033	88866	87833	90550	88350	116	26900	500	62930	100	1	23297350	20968	-123.63	53.16	12	0.21	-728.00	1693.00	132000	20241118	-31.82	21078	20240417	326.99	108300	-16.90	20250207	85000	5.88	20250225	132000	-31.82	20241118	21750	313.79	20240417	0.28	N	087010	500	116 억		1587168	N	N	352	N	00	N
25	20250326	100719	57	100.00	KSQ150		제약	N	N	N	N		N	89700	-200	5	-0.22	3196831750	35992	42.78	90700	90700	88100	116800	63000	89900	88820.50	6.81	0	-1602	92233	91066	90033	88866	87833	90550	88350	116	26900	500	62930	100	1	23297350	20898	-123.21	52.98	12	0.15	-728.00	1693.00	132000	20241118	-32.05	21078	20240417	325.56	108300	-17.17	20250207	85000	5.53	20250225	132000	-32.05	20241118	21750	312.41	20240417	0.28	N	087010	500	116 억		1587168	N	N	352	N	00	N
26	20250326	090719	57	100.00	KSQ150		제약	N	N	N	N		N	89600	-300	5	-0.33	345216100	3836	4.56	90700	90700	89400	116800	63000	89900	89993.87	6.81	0	-1622	92233	91066	90033	88866	87833	90550	88350	116	26900	500	62930	100	1	23297350	20874	-123.08	52.92	12	0.02	-728.00	1693.00	132000	20241118	-32.12	21078	20240417	325.09	108300	-17.27	20250207	85000	5.41	20250225	132000	-32.12	20241118	21750	311.95	20240417	0.28	N	087010	500	116 억		1587168	N	N	352	N	00	N
27	20250325	160714	57	100.00	KSQ150		제약	N	N	N	N		N	89900	-800	5	-0.88	7580928550	84126	82.69	90100	91200	89000	117900	63500	90700	90114.19	6.73	0	-11562	94633	92666	91333	89366	88033	92000	88700	116	27200	500	63490	100	1	23297350	20944	-123.49	53.10	12	0.36	-728.00	1693.00	132000	20241118	-31.89	21078	20240417	326.51	108300	-16.99	20250207	85000	5.76	20250225	132000	-31.89	20241118	21750	313.33	20240417	0.27	N	087010	500	116 억		1567371	N	N	352	N	00	N
28	20250325	150716	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-700	5	-0.77	7120637450	79006	77.66	90100	91200	89000	117900	63500	90700	90127.81	6.73	0	-11813	94633	92666	91333	89366	88033	92000	88700	116	27200	500	63490	100	1	23297350	20968	-123.63	53.16	12	0.34	-728.00	1693.00	132000	20241118	-31.82	21078	20240417	326.99	108300	-16.90	20250207	85000	5.88	20250225	132000	-31.82	20241118	21750	313.79	20240417	0.27	N	087010	500	116 억		1567371	N	N	934	N	00	N
29	20250325	140713	57	100.00	KSQ150		제약	N	N	N	N		N	89550	-1150	5	-1.27	6236899300	69159	67.98	90100	91200	89000	117900	63500	90700	90182.03	6.73	0	-13491	94633	92666	91333	89366	88033	92000	88700	116	27200	500	63490	100	1	23297350	20863	-123.01	52.89	12	0.30	-728.00	1693.00	132000	20241118	-32.16	21078	20240417	324.85	108300	-17.31	20250207	85000	5.35	20250225	132000	-32.16	20241118	21750	311.72	20240417	0.27	N	087010	500	116 억		1567371	N	N	934	N	00	N
30	20250325	130714	57	100.00	KSQ150		제약	N	N	N	N		N	90600	-100	5	-0.11	4515822500	49973	49.12	90100	91200	89800	117900	63500	90700	90365.25	6.73	0	-8396	94633	92666	91333	89366	88033	92000	88700	116	27200	500	63490	100	1	23297350	21107	-124.45	53.51	12	0.21	-728.00	1693.00	132000	20241118	-31.36	21078	20240417	329.83	108300	-16.34	20250207	85000	6.59	20250225	132000	-31.36	20241118	21750	316.55	20240417	0.27	N	087010	500	116 억		1567371	N	N	934	N	00	N
31	20250325	120714	57	100.00	KSQ150		제약	N	N	N	N		N	90100	-600	5	-0.66	4159008300	46023	45.24	90100	91200	89800	117900	63500	90700	90368.04	6.73	0	-8228	94633	92666	91333	89366	88033	92000	88700	116	27200	500	63490	100	1	23297350	20991	-123.76	53.22	12	0.20	-728.00	1693.00	132000	20241118	-31.74	21078	20240417	327.46	108300	-16.81	20250207	85000	6.00	20250225	132000	-31.74	20241118	21750	314.25	20240417	0.27	N	087010	500	116 억		1567371	N	N	934	N	00	N
32	20250325	110713	57	100.00	KSQ150		제약	N	N	N	N		N	90700	0	3	0.00	3324012750	36801	36.17	90100	91200	89800	117900	63500	90700	90323.98	6.73	0	-6678	94633	92666	91333	89366	88033	92000	88700	116	27200	500	63490	100	1	23297350	21131	-124.59	53.57	12	0.16	-728.00	1693.00	132000	20241118	-31.29	21078	20240417	330.31	108300	-16.25	20250207	85000	6.71	20250225	132000	-31.29	20241118	21750	317.01	20240417	0.27	N	087010	500	116 억		1567371	N	N	934	N	00	N
33	20250325	100723	57	100.00	KSQ150		제약	N	N	N	N		N	90200	-500	5	-0.55	2433718850	26963	26.50	90100	91200	89800	117900	63500	90700	90261.43	6.73	0	-6208	94633	92666	91333	89366	88033	92000	88700	116	27200	500	63490	100	1	23297350	21014	-123.90	53.28	12	0.12	-728.00	1693.00	132000	20241118	-31.67	21078	20240417	327.93	108300	-16.71	20250207	85000	6.12	20250225	132000	-31.67	20241118	21750	314.71	20240417	0.27	N	087010	500	116 억		1567371	N	N	934	N	00	N
34	20250325	090719	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-700	5	-0.77	1071861200	11892	11.69	90100	91200	89800	117900	63500	90700	90132.96	6.73	0	-4162	94633	92666	91333	89366	88033	92000	88700	116	27200	500	63490	100	1	23297350	20968	-123.63	53.16	12	0.05	-728.00	1693.00	132000	20241118	-31.82	21078	20240417	326.99	108300	-16.90	20250207	85000	5.88	20250225	132000	-31.82	20241118	21750	313.79	20240417	0.27	N	087010	500	116 억		1567371	N	N	934	N	00	N
35	20250324	160712	57	100.00	KSQ150		제약	N	N	N	N		N	90700	-1600	5	-1.73	9297112000	101737	27.37	92200	93300	90000	119900	64700	92300	91383.43	6.82	0	-7790	97700	95000	91300	88600	84900	96350	89950	116	27600	500	64610	100	1	23297350	21131	-124.59	53.57	12	0.44	-728.00	1693.00	132000	20241118	-31.29	21078	20240417	330.31	108300	-16.25	20250207	85000	6.71	20250225	132000	-31.29	20241118	21750	317.01	20240417	0.27	N	087010	500	116 억		1588304	N	N	934	N	00	N
36	20250324	150717	57	100.00	KSQ150		제약	N	N	N	N		N	90800	-1500	5	-1.63	8498444250	92941	25.00	92200	93300	90000	119900	64700	92300	91438.75	6.82	0	-8043	97700	95000	91300	88600	84900	96350	89950	116	27600	500	64610	100	1	23297350	21154	-124.73	53.63	12	0.40	-728.00	1693.00	132000	20241118	-31.21	21078	20240417	330.78	108300	-16.16	20250207	85000	6.82	20250225	132000	-31.21	20241118	21750	317.47	20240417	0.27	N	087010	500	116 억		1588304	N	N	1176	N	00	N
37	20250324	140717	57	100.00	KSQ150		제약	N	N	N	N		N	90300	-2000	5	-2.17	7470581100	81605	21.95	92200	93300	90000	119900	64700	92300	91545.25	6.82	0	-10235	97700	95000	91300	88600	84900	96350	89950	116	27600	500	64610	100	1	23297350	21038	-124.04	53.34	12	0.35	-728.00	1693.00	132000	20241118	-31.59	21078	20240417	328.41	108300	-16.62	20250207	85000	6.24	20250225	132000	-31.59	20241118	21750	315.17	20240417	0.27	N	087010	500	116 억		1588304	N	N	1176	N	00	N
38	20250324	130717	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-2300	5	-2.49	6241559100	68004	18.29	92200	93300	90000	119900	64700	92300	91781.92	6.82	0	-4687	97700	95000	91300	88600	84900	96350	89950	116	27600	500	64610	100	1	23297350	20968	-123.63	53.16	12	0.29	-728.00	1693.00	132000	20241118	-31.82	21078	20240417	326.99	108300	-16.90	20250207	85000	5.88	20250225	132000	-31.82	20241118	21750	313.79	20240417	0.27	N	087010	500	116 억		1588304	N	N	1176	N	00	N
39	20250324	120717	57	100.00	KSQ150		제약	N	N	N	N		N	91000	-1300	5	-1.41	5243080300	56975	15.33	92200	93300	90700	119900	64700	92300	92024.03	6.82	0	-4103	97700	95000	91300	88600	84900	96350	89950	116	27600	500	64610	100	1	23297350	21201	-125.00	53.75	12	0.24	-728.00	1693.00	132000	20241118	-31.06	21078	20240417	331.73	108300	-15.97	20250207	85000	7.06	20250225	132000	-31.06	20241118	21750	318.39	20240417	0.27	N	087010	500	116 억		1588304	N	N	1176	N	00	N
40	20250324	110716	57	100.00	KSQ150		제약	N	N	N	N		N	91900	-400	5	-0.43	4241773450	46008	12.38	92200	93300	90700	119900	64700	92300	92196.34	6.82	0	-430	97700	95000	91300	88600	84900	96350	89950	116	27600	500	64610	100	1	23297350	21410	-126.24	54.28	12	0.20	-728.00	1693.00	132000	20241118	-30.38	21078	20240417	336.00	108300	-15.14	20250207	85000	8.12	20250225	132000	-30.38	20241118	21750	322.53	20240417	0.27	N	087010	500	116 억		1588304	N	N	1176	N	00	N
41	20250324	100713	57	100.00	KSQ150		제약	N	N	N	N		N	91700	-600	5	-0.65	3623541750	39298	10.57	92200	93300	90700	119900	64700	92300	92206.68	6.82	0	862	97700	95000	91300	88600	84900	96350	89950	116	27600	500	64610	100	1	23297350	21364	-125.96	54.16	12	0.17	-728.00	1693.00	132000	20241118	-30.53	21078	20240417	335.05	108300	-15.33	20250207	85000	7.88	20250225	132000	-30.53	20241118	21750	321.61	20240417	0.27	N	087010	500	116 억		1588304	N	N	1176	N	00	N
42	20250324	090716	57	100.00	KSQ150		제약	N	N	N	N		N	91800	-500	5	-0.54	1166869000	12713	3.42	92200	92900	90700	119900	64700	92300	91783.83	6.82	0	-1558	97700	95000	91300	88600	84900	96350	89950	116	27600	500	64610	100	1	23297350	21387	-126.10	54.22	12	0.05	-728.00	1693.00	132000	20241118	-30.45	21078	20240417	335.53	108300	-15.24	20250207	85000	8.00	20250225	132000	-30.45	20241118	21750	322.07	20240417	0.27	N	087010	500	116 억		1588304	N	N	1176	N	00	N
43	20250321	160730	57	100.00	KSQ150		제약	N	N	N	N		N	92300	3800	2	4.29	33841299500	369781	112.37	88300	94000	87600	115000	62000	88500	91516.71	6.69	0	48917	97833	93166	90433	85766	83033	91800	84400	116	26500	500	61950	100	1	23297350	21503	-126.79	54.52	12	1.59	-728.00	1693.00	132000	20241118	-30.08	21078	20240417	337.90	108300	-14.77	20250207	85000	8.59	20250225	132000	-30.08	20241118	21750	324.37	20240417	0.27	N	087010	500	116 억		1557430	N	N	1176	N	00	N
44	20250321	150715	57	100.00	KSQ150		제약	N	N	N	N		N	92100	3600	2	4.07	32745049900	357883	108.76	88300	94000	87600	115000	62000	88500	91496.52	6.69	0	44679	97833	93166	90433	85766	83033	91800	84400	116	26500	500	61950	100	1	23297350	21457	-126.51	54.40	12	1.54	-728.00	1693.00	132000	20241118	-30.23	21078	20240417	336.95	108300	-14.96	20250207	85000	8.35	20250225	132000	-30.23	20241118	21750	323.45	20240417	0.27	N	087010	500	116 억		1557430	N	N	416	N	00	N
45	20250321	140715	57	100.00	KSQ150		제약	N	N	N	N		N	91400	2900	2	3.28	29211226800	319451	97.08	88300	94000	87600	115000	62000	88500	91441.96	6.69	0	38752	97833	93166	90433	85766	83033	91800	84400	116	26500	500	61950	100	1	23297350	21294	-125.55	53.99	12	1.37	-728.00	1693.00	132000	20241118	-30.76	21078	20240417	333.63	108300	-15.60	20250207	85000	7.53	20250225	132000	-30.76	20241118	21750	320.23	20240417	0.27	N	087010	500	116 억		1557430	N	N	416	N	00	N
46	20250321	130716	57	100.00	KSQ150		제약	N	N	N	N		N	91400	2900	2	3.28	27178045800	297075	90.28	88300	94000	87600	115000	62000	88500	91485.47	6.69	0	37772	97833	93166	90433	85766	83033	91800	84400	116	26500	500	61950	100	1	23297350	21294	-125.55	53.99	12	1.28	-728.00	1693.00	132000	20241118	-30.76	21078	20240417	333.63	108300	-15.60	20250207	85000	7.53	20250225	132000	-30.76	20241118	21750	320.23	20240417	0.27	N	087010	500	116 억		1557430	N	N	416	N	00	N
47	20250321	120716	57	100.00	KSQ150		제약	N	N	N	N		N	91000	2500	2	2.82	25925452350	283403	86.12	88300	94000	87600	115000	62000	88500	91479.10	6.69	0	38243	97833	93166	90433	85766	83033	91800	84400	116	26500	500	61950	100	1	23297350	21201	-125.00	53.75	12	1.22	-728.00	1693.00	132000	20241118	-31.06	21078	20240417	331.73	108300	-15.97	20250207	85000	7.06	20250225	132000	-31.06	20241118	21750	318.39	20240417	0.27	N	087010	500	116 억		1557430	N	N	416	N	00	N
48	20250321	110716	57	100.00	KSQ150		제약	N	N	N	N		N	90500	2000	2	2.26	24517045000	267938	81.42	88300	94000	87600	115000	62000	88500	91502.68	6.69	0	38061	97833	93166	90433	85766	83033	91800	84400	116	26500	500	61950	100	1	23297350	21084	-124.31	53.46	12	1.15	-728.00	1693.00	132000	20241118	-31.44	21078	20240417	329.36	108300	-16.44	20250207	85000	6.47	20250225	132000	-31.44	20241118	21750	316.09	20240417	0.27	N	087010	500	116 억		1557430	N	N	416	N	00	N
49	20250321	100717	57	100.00	KSQ150		제약	N	N	N	N		N	90150	1650	2	1.86	21365630050	233189	70.86	88300	94000	87600	115000	62000	88500	91623.66	6.69	0	40017	97833	93166	90433	85766	83033	91800	84400	116	26500	500	61950	100	1	23297350	21003	-123.83	53.25	12	1.00	-728.00	1693.00	132000	20241118	-31.70	21078	20240417	327.70	108300	-16.76	20250207	85000	6.06	20250225	132000	-31.70	20241118	21750	314.48	20240417	0.27	N	087010	500	116 억		1557430	N	N	416	N	00	N
50	20250321	090720	57	100.00	KSQ150		제약	N	N	N	N		N	89900	1400	2	1.58	2728461750	30388	9.23	88300	92000	87600	115000	62000	88500	89787.47	6.69	0	-1413	97833	93166	90433	85766	83033	91800	84400	116	26500	500	61950	100	1	23297350	20944	-123.49	53.10	12	0.13	-728.00	1693.00	132000	20241118	-31.89	21078	20240417	326.51	108300	-16.99	20250207	85000	5.76	20250225	132000	-31.89	20241118	21750	313.33	20240417	0.27	N	087010	500	116 억		1557430	N	N	416	N	00	N
51	20250320	161159	57	100.00	KSQ150		제약	N	N	N	N		N	88500	-3600	5	-3.91	29727752150	327280	145.36	92800	95100	87700	119700	64500	92100	90841.13	6.86	0	-39636	97700	94900	93300	90500	88900	94100	89700	116	27600	500	64470	100	1	23297350	20618	-121.57	52.27	12	1.40	-728.00	1693.00	132000	20241118	-32.95	21078	20240417	319.87	108300	-18.28	20250207	85000	4.12	20250225	132000	-32.95	20241118	21750	306.90	20240417	0.27	N	087010	500	116 억		1599193	N	N	416	N	00	N
52	20250320	150715	57	100.00	KSQ150		제약	N	N	N	N		N	88500	-3600	5	-3.91	26946757650	295803	131.38	92800	95100	88000	119700	64500	92100	91096.97	6.86	0	-33233	97700	94900	93300	90500	88900	94100	89700	116	27600	500	64470	100	1	23297350	20618	-121.57	52.27	12	1.27	-728.00	1693.00	132000	20241118	-32.95	21078	20240417	319.87	108300	-18.28	20250207	85000	4.12	20250225	132000	-32.95	20241118	21750	306.90	20240417	0.27	N	087010	500	116 억		1599193	N	N	452	N	00	N
53	20250320	140717	57	100.00	KSQ150		제약	N	N	N	N		N	89500	-2600	5	-2.82	20739758700	225879	100.33	92800	95100	88700	119700	64500	92100	91818.00	6.86	0	-22159	97700	94900	93300	90500	88900	94100	89700	116	27600	500	64470	100	1	23297350	20851	-122.94	52.86	12	0.97	-728.00	1693.00	132000	20241118	-32.20	21078	20240417	324.61	108300	-17.36	20250207	85000	5.29	20250225	132000	-32.20	20241118	21750	311.49	20240417	0.27	N	087010	500	116 억		1599193	N	N	452	N	00	N
54	20250320	130716	57	100.00	KSQ150		제약	N	N	N	N		N	91000	-1100	5	-1.19	14135050600	152102	67.56	92800	95100	90700	119700	64500	92100	92931.39	6.86	0	-20181	97700	94900	93300	90500	88900	94100	89700	116	27600	500	64470	100	1	23297350	21201	-125.00	53.75	12	0.65	-728.00	1693.00	132000	20241118	-31.06	21078	20240417	331.73	108300	-15.97	20250207	85000	7.06	20250225	132000	-31.06	20241118	21750	318.39	20240417	0.27	N	087010	500	116 억		1599193	N	N	452	N	00	N
55	20250320	120714	57	100.00	KSQ150		제약	N	N	N	N		N	92100	0	3	0.00	11140971250	119361	53.01	92800	95100	91600	119700	64500	92100	93338.45	6.86	0	-8928	97700	94900	93300	90500	88900	94100	89700	116	27600	500	64470	100	1	23297350	21457	-126.51	54.40	12	0.51	-728.00	1693.00	132000	20241118	-30.23	21078	20240417	336.95	108300	-14.96	20250207	85000	8.35	20250225	132000	-30.23	20241118	21750	323.45	20240417	0.27	N	087010	500	116 억		1599193	N	N	452	N	00	N
56	20250320	110715	57	100.00	KSQ150		제약	N	N	N	N		N	92700	600	2	0.65	10147065400	108591	48.23	92800	95100	91600	119700	64500	92100	93442.97	6.86	0	-6805	97700	94900	93300	90500	88900	94100	89700	116	27600	500	64470	100	1	23297350	21597	-127.34	54.75	12	0.47	-728.00	1693.00	132000	20241118	-29.77	21078	20240417	339.80	108300	-14.40	20250207	85000	9.06	20250225	132000	-29.77	20241118	21750	326.21	20240417	0.27	N	087010	500	116 억		1599193	N	N	452	N	00	N
57	20250320	100713	57	100.00	KSQ150		제약	N	N	N	N		N	92600	500	2	0.54	7165677600	76305	33.89	92800	95100	92100	119700	64500	92100	93908.36	6.86	0	176	97700	94900	93300	90500	88900	94100	89700	116	27600	500	64470	100	1	23297350	21573	-127.20	54.70	12	0.33	-728.00	1693.00	132000	20241118	-29.85	21078	20240417	339.32	108300	-14.50	20250207	85000	8.94	20250225	132000	-29.85	20241118	21750	325.75	20240417	0.27	N	087010	500	116 억		1599193	N	N	452	N	00	N
58	20250320	090716	57	100.00	KSQ150		제약	N	N	N	N		N	92800	700	2	0.76	826600150	8909	3.96	92800	93500	92100	119700	64500	92100	92782.60	6.86	0	-1427	97700	94900	93300	90500	88900	94100	89700	116	27600	500	64470	100	1	23297350	21620	-127.47	54.81	12	0.04	-728.00	1693.00	132000	20241118	-29.70	21078	20240417	340.27	108300	-14.31	20250207	85000	9.18	20250225	132000	-29.70	20241118	21750	326.67	20240417	0.27	N	087010	500	116 억		1599193	N	N	452	N	00	N
59	20250319	160712	57	100.00	KSQ150		제약	N	N	N	N		N	92100	-3800	5	-3.96	20754384750	221372	42.90	95000	96100	91700	124600	67200	95900	93753.99	7.06	0	-42703	101433	98666	94233	91466	87033	100050	92850	116	28700	500	67130	100	1	23297350	21457	-126.51	54.40	12	0.95	-728.00	1693.00	132000	20241118	-30.23	21078	20240417	336.95	108300	-14.96	20250207	85000	8.35	20250225	132000	-30.23	20241118	21750	323.45	20240417	0.27	N	087010	500	116 억		1645555	N	N	452	N	00	N
60	20250319	150712	57	100.00	KSQ150		제약	N	N	N	N		N	92300	-3600	5	-3.75	19441942500	207157	40.15	95000	96100	91700	124600	67200	95900	93849.77	7.06	0	-39961	101433	98666	94233	91466	87033	100050	92850	116	28700	500	67130	100	1	23297350	21503	-126.79	54.52	12	0.89	-728.00	1693.00	132000	20241118	-30.08	21078	20240417	337.90	108300	-14.77	20250207	85000	8.59	20250225	132000	-30.08	20241118	21750	324.37	20240417	0.27	N	087010	500	116 억		1645555	N	N	463	N	00	N
61	20250319	140714	57	100.00	KSQ150		제약	N	N	N	N		N	92900	-3000	5	-3.13	16258273300	172705	33.47	95000	96100	92800	124600	67200	95900	94137.46	7.06	0	-29470	101433	98666	94233	91466	87033	100050	92850	116	28700	500	67130	100	1	23297350	21643	-127.61	54.87	12	0.74	-728.00	1693.00	132000	20241118	-29.62	21078	20240417	340.74	108300	-14.22	20250207	85000	9.29	20250225	132000	-29.62	20241118	21750	327.13	20240417	0.27	N	087010	500	116 억		1645555	N	N	463	N	00	N
62	20250319	130713	57	100.00	KSQ150		제약	N	N	N	N		N	93100	-2800	5	-2.92	14955681650	158709	30.76	95000	96100	92800	124600	67200	95900	94231.79	7.06	0	-25514	101433	98666	94233	91466	87033	100050	92850	116	28700	500	67130	100	1	23297350	21690	-127.88	54.99	12	0.68	-728.00	1693.00	132000	20241118	-29.47	21078	20240417	341.69	108300	-14.04	20250207	85000	9.53	20250225	132000	-29.47	20241118	21750	328.05	20240417	0.27	N	087010	500	116 억		1645555	N	N	463	N	00	N
63	20250319	120713	57	100.00	KSQ150		제약	N	N	N	N		N	93500	-2400	5	-2.50	12801220450	135605	26.28	95000	96100	93400	124600	67200	95900	94399.15	7.06	0	-17405	101433	98666	94233	91466	87033	100050	92850	116	28700	500	67130	100	1	23297350	21783	-128.43	55.23	12	0.58	-728.00	1693.00	132000	20241118	-29.17	21078	20240417	343.59	108300	-13.67	20250207	85000	10.00	20250225	132000	-29.17	20241118	21750	329.89	20240417	0.27	N	087010	500	116 억		1645555	N	N	463	N	00	N
64	20250319	110713	57	100.00	KSQ150		제약	N	N	N	N		N	94100	-1800	5	-1.88	11700328350	123870	24.01	95000	96100	93400	124600	67200	95900	94454.78	7.06	0	-18175	101433	98666	94233	91466	87033	100050	92850	116	28700	500	67130	100	1	23297350	21923	-129.26	55.58	12	0.53	-728.00	1693.00	132000	20241118	-28.71	21078	20240417	346.44	108300	-13.11	20250207	85000	10.71	20250225	132000	-28.71	20241118	21750	332.64	20240417	0.27	N	087010	500	116 억		1645555	N	N	463	N	00	N
65	20250319	100713	57	100.00	KSQ150		제약	N	N	N	N		N	93600	-2300	5	-2.40	8904521950	94024	18.22	95000	96100	93400	124600	67200	95900	94702.88	7.06	0	-14986	101433	98666	94233	91466	87033	100050	92850	116	28700	500	67130	100	1	23297350	21806	-128.57	55.29	12	0.40	-728.00	1693.00	132000	20241118	-29.09	21078	20240417	344.06	108300	-13.57	20250207	85000	10.12	20250225	132000	-29.09	20241118	21750	330.34	20240417	0.27	N	087010	500	116 억		1645555	N	N	463	N	00	N
66	20250319	090716	57	100.00	KSQ150		제약	N	N	N	N		N	95800	-100	5	-0.10	2030956550	21365	4.14	95000	96100	94000	124600	67200	95900	95054.08	7.06	0	997	101433	98666	94233	91466	87033	100050	92850	116	28700	500	67130	100	1	23297350	22319	-131.59	56.59	12	0.09	-728.00	1693.00	132000	20241118	-27.42	21078	20240417	354.50	108300	-11.54	20250207	85000	12.71	20250225	132000	-27.42	20241118	21750	340.46	20240417	0.27	N	087010	500	116 억		1645555	N	N	463	N	00	N
67	20250318	160709	57	100.00	KSQ150		제약	N	N	N	N		N	95900	4000	2	4.35	48636743650	514424	175.44	91600	97000	89800	119400	64400	91900	94545.50	6.59	0	95697	95700	93800	90200	88300	84700	94750	89250	116	27500	500	64330	100	1	23297350	22342	-131.73	56.65	12	2.21	-728.00	1693.00	132000	20241118	-27.35	21078	20240417	354.98	108300	-11.45	20250207	85000	12.82	20250225	132000	-27.35	20241118	21750	340.92	20240417	0.28	N	087010	500	116 억		1535495	N	N	463	N	00	N
68	20250318	150713	57	100.00	KSQ150		제약	N	N	N	N		N	96000	4100	2	4.46	47085437050	498234	169.92	91600	97000	89800	119400	64400	91900	94504.73	6.59	0	84512	95700	93800	90200	88300	84700	94750	89250	116	27500	500	64330	100	1	23297350	22365	-131.87	56.70	12	2.14	-728.00	1693.00	132000	20241118	-27.27	21078	20240417	355.45	108300	-11.36	20250207	85000	12.94	20250225	132000	-27.27	20241118	21750	341.38	20240417	0.28	N	087010	500	116 억		1535495	N	N	711	N	00	N
69	20250318	140711	57	100.00	KSQ150		제약	N	N	N	N		N	95200	3300	2	3.59	41206902450	437011	149.04	91600	97000	89800	119400	64400	91900	94292.67	6.59	0	59534	95700	93800	90200	88300	84700	94750	89250	116	27500	500	64330	100	1	23297350	22179	-130.77	56.23	12	1.88	-728.00	1693.00	132000	20241118	-27.88	21078	20240417	351.66	108300	-12.10	20250207	85000	12.00	20250225	132000	-27.88	20241118	21750	337.70	20240417	0.28	N	087010	500	116 억		1535495	N	N	711	N	00	N
70	20250318	130710	57	100.00	KSQ150		제약	N	N	N	N		N	96000	4100	2	4.46	36358656300	386383	131.78	91600	97000	89800	119400	64400	91900	94100.12	6.59	0	37033	95700	93800	90200	88300	84700	94750	89250	116	27500	500	64330	100	1	23297350	22365	-131.87	56.70	12	1.66	-728.00	1693.00	132000	20241118	-27.27	21078	20240417	355.45	108300	-11.36	20250207	85000	12.94	20250225	132000	-27.27	20241118	21750	341.38	20240417	0.28	N	087010	500	116 억		1535495	N	N	711	N	00	N
71	20250318	120711	57	100.00	KSQ150		제약	N	N	N	N		N	94700	2800	2	3.05	31105321900	331333	113.00	91600	97000	89800	119400	64400	91900	93879.41	6.59	0	16806	95700	93800	90200	88300	84700	94750	89250	116	27500	500	64330	100	1	23297350	22063	-130.08	55.94	12	1.42	-728.00	1693.00	132000	20241118	-28.26	21078	20240417	349.28	108300	-12.56	20250207	85000	11.41	20250225	132000	-28.26	20241118	21750	335.40	20240417	0.28	N	087010	500	116 억		1535495	N	N	711	N	00	N
72	20250318	110709	57	100.00	KSQ150		제약	N	N	N	N		N	93200	1300	2	1.41	28663603000	305416	104.16	91600	97000	89800	119400	64400	91900	93851.10	6.59	0	20312	95700	93800	90200	88300	84700	94750	89250	116	27500	500	64330	100	1	23297350	21713	-128.02	55.05	12	1.31	-728.00	1693.00	132000	20241118	-29.39	21078	20240417	342.17	108300	-13.94	20250207	85000	9.65	20250225	132000	-29.39	20241118	21750	328.51	20240417	0.28	N	087010	500	116 억		1535495	N	N	711	N	00	N
73	20250318	100712	57	100.00	KSQ150		제약	N	N	N	N		N	94900	3000	2	3.26	23593075250	251212	85.68	91600	97000	89800	119400	64400	91900	93917.10	6.59	0	26419	95700	93800	90200	88300	84700	94750	89250	116	27500	500	64330	100	1	23297350	22109	-130.36	56.05	12	1.08	-728.00	1693.00	132000	20241118	-28.11	21078	20240417	350.23	108300	-12.37	20250207	85000	11.65	20250225	132000	-28.11	20241118	21750	336.32	20240417	0.28	N	087010	500	116 억		1535495	N	N	711	N	00	N
74	20250318	090714	57	100.00	KSQ150		제약	N	N	N	N		N	90000	-1900	5	-2.07	2696042100	29837	10.18	91600	91600	89800	119400	64400	91900	90358.35	6.59	0	-6693	95700	93800	90200	88300	84700	94750	89250	116	27500	500	64330	100	1	23297350	20968	-123.63	53.16	12	0.13	-728.00	1693.00	132000	20241118	-31.82	21078	20240417	326.99	108300	-16.90	20250207	85000	5.88	20250225	132000	-31.82	20241118	21750	313.79	20240417	0.28	N	087010	500	116 억		1535495	N	N	711	N	00	N
75	20250317	160708	57	100.00	KSQ150		제약	N	N	N	N		N	91900	3900	2	4.43	25791628850	290378	110.58	89500	92100	86600	114400	61600	88000	88815.96	6.59	0	-3078	92466	90232	88366	86132	84266	89300	85200	116	26400	500	61600	100	1	23297350	21410	-126.24	54.28	12	1.25	-728.00	1693.00	132000	20241118	-30.38	21078	20240417	336.00	108300	-15.14	20250207	85000	8.12	20250225	132000	-30.38	20241118	21750	322.53	20240417	0.28	N	087010	500	116 억		1535976	N	N	699	N	00	N
76	20250317	150708	57	100.00	KSQ150		제약	N	N	N	N		N	90000	2000	2	2.27	18785878800	213854	81.44	89500	90300	86600	114400	61600	88000	87844.41	6.59	0	-18640	92466	90232	88366	86132	84266	89300	85200	116	26400	500	61600	100	1	23297350	20968	-123.63	53.16	12	0.92	-728.00	1693.00	132000	20241118	-31.82	21078	20240417	326.99	108300	-16.90	20250207	85000	5.88	20250225	132000	-31.82	20241118	21750	313.79	20240417	0.28	N	087010	500	116 억		1535976	N	N	238	N	00	N
77	20250317	140709	57	100.00	KSQ150		제약	N	N	N	N		N	87700	-300	5	-0.34	11989600750	137618	52.41	89500	89500	86600	114400	61600	88000	87122.33	6.59	0	-36402	92466	90232	88366	86132	84266	89300	85200	116	26400	500	61600	100	1	23297350	20432	-120.47	51.80	12	0.59	-728.00	1693.00	132000	20241118	-33.56	21078	20240417	316.07	108300	-19.02	20250207	85000	3.18	20250225	132000	-33.56	20241118	21750	303.22	20240417	0.28	N	087010	500	116 억		1535976	N	N	238	N	00	N
78	20250317	130709	57	100.00	KSQ150		제약	N	N	N	N		N	87000	-1000	5	-1.14	10321267350	118474	45.12	89500	89500	86600	114400	61600	88000	87118.42	6.59	0	-34185	92466	90232	88366	86132	84266	89300	85200	116	26400	500	61600	100	1	23297350	20269	-119.51	51.39	12	0.51	-728.00	1693.00	132000	20241118	-34.09	21078	20240417	312.75	108300	-19.67	20250207	85000	2.35	20250225	132000	-34.09	20241118	21750	300.00	20240417	0.28	N	087010	500	116 억		1535976	N	N	238	N	00	N
79	20250317	120707	57	100.00	KSQ150		제약	N	N	N	N		N	86800	-1200	5	-1.36	9185817300	105403	40.14	89500	89500	86600	114400	61600	88000	87149.49	6.59	0	-32897	92466	90232	88366	86132	84266	89300	85200	116	26400	500	61600	100	1	23297350	20222	-119.23	51.27	12	0.45	-728.00	1693.00	132000	20241118	-34.24	21078	20240417	311.80	108300	-19.85	20250207	85000	2.12	20250225	132000	-34.24	20241118	21750	299.08	20240417	0.28	N	087010	500	116 억		1535976	N	N	238	N	00	N
80	20250317	110709	57	100.00	KSQ150		제약	N	N	N	N		N	87100	-900	5	-1.02	7892203550	90525	34.47	89500	89500	86600	114400	61600	88000	87182.59	6.59	0	-27961	92466	90232	88366	86132	84266	89300	85200	116	26400	500	61600	100	1	23297350	20292	-119.64	51.45	12	0.39	-728.00	1693.00	132000	20241118	-34.02	21078	20240417	313.23	108300	-19.58	20250207	85000	2.47	20250225	132000	-34.02	20241118	21750	300.46	20240417	0.28	N	087010	500	116 억		1535976	N	N	238	N	00	N
81	20250317	100708	57	100.00	KSQ150		제약	N	N	N	N		N	87000	-1000	5	-1.14	6360996300	72914	27.77	89500	89500	86600	114400	61600	88000	87239.71	6.59	0	-23827	92466	90232	88366	86132	84266	89300	85200	116	26400	500	61600	100	1	23297350	20269	-119.51	51.39	12	0.31	-728.00	1693.00	132000	20241118	-34.09	21078	20240417	312.75	108300	-19.67	20250207	85000	2.35	20250225	132000	-34.09	20241118	21750	300.00	20240417	0.28	N	087010	500	116 억		1535976	N	N	238	N	00	N
82	20250317	090709	57	100.00	KSQ150		제약	N	N	N	N		N	87000	-1000	5	-1.14	2455193750	28066	10.69	89500	89500	86600	114400	61600	88000	87479.29	6.59	0	-13998	92466	90232	88366	86132	84266	89300	85200	116	26400	500	61600	100	1	23297350	20269	-119.51	51.39	12	0.12	-728.00	1693.00	132000	20241118	-34.09	21078	20240417	312.75	108300	-19.67	20250207	85000	2.35	20250225	132000	-34.09	20241118	21750	300.00	20240417	0.28	N	087010	500	116 억		1535976	N	N	238	N	00	N
83	20250314	160706	57	100.00	KSQ150		제약	N	N	N	N		N	88000	-500	5	-0.56	23110988450	261085	120.86	88700	90600	86500	115000	62000	88500	88519.08	6.56	0	10314	92433	90466	89233	87266	86033	90100	86900	116	26500	500	61950	100	1	23297350	20502	-120.88	51.98	12	1.12	-728.00	1693.00	132000	20241118	-33.33	21078	20240417	317.50	108300	-18.74	20250207	85000	3.53	20250225	132000	-33.33	20241118	21750	304.60	20240417	0.28	N	087010	500	116 억		1528186	N	N	238	N	00	N
84	20250314	150711	57	100.00	KSQ150		제약	N	N	N	N		N	88450	-50	5	-0.06	21132152600	238596	110.45	88700	90600	86500	115000	62000	88500	88568.85	6.56	0	19867	92433	90466	89233	87266	86033	90100	86900	116	26500	500	61950	100	1	23297350	20607	-121.50	52.24	12	1.02	-728.00	1693.00	132000	20241118	-32.99	21078	20240417	319.63	108300	-18.33	20250207	85000	4.06	20250225	132000	-32.99	20241118	21750	306.67	20240417	0.28	N	087010	500	116 억		1528186	N	N	58	N	00	N
85	20250314	140706	57	100.00	KSQ150		제약	N	N	N	N		N	89600	1100	2	1.24	18792565000	212321	98.29	88700	90600	86500	115000	62000	88500	88510.17	6.56	0	23023	92433	90466	89233	87266	86033	90100	86900	116	26500	500	61950	100	1	23297350	20874	-123.08	52.92	12	0.91	-728.00	1693.00	132000	20241118	-32.12	21078	20240417	325.09	108300	-17.27	20250207	85000	5.41	20250225	132000	-32.12	20241118	21750	311.95	20240417	0.28	N	087010	500	116 억		1528186	N	N	58	N	00	N
86	20250314	130705	57	100.00	KSQ150		제약	N	N	N	N		N	89500	1000	2	1.13	15933884350	180520	83.57	88700	89900	86500	115000	62000	88500	88266.18	6.56	0	14945	92433	90466	89233	87266	86033	90100	86900	116	26500	500	61950	100	1	23297350	20851	-122.94	52.86	12	0.77	-728.00	1693.00	132000	20241118	-32.20	21078	20240417	324.61	108300	-17.36	20250207	85000	5.29	20250225	132000	-32.20	20241118	21750	311.49	20240417	0.28	N	087010	500	116 억		1528186	N	N	58	N	00	N
87	20250314	120708	57	100.00	KSQ150		제약	N	N	N	N		N	89100	600	2	0.68	14997649500	170028	78.71	88700	89900	86500	115000	62000	88500	88206.40	6.56	0	12748	92433	90466	89233	87266	86033	90100	86900	116	26500	500	61950	100	1	23297350	20758	-122.39	52.63	12	0.73	-728.00	1693.00	132000	20241118	-32.50	21078	20240417	322.72	108300	-17.73	20250207	85000	4.82	20250225	132000	-32.50	20241118	21750	309.66	20240417	0.28	N	087010	500	116 억		1528186	N	N	58	N	00	N
88	20250314	110706	57	100.00	KSQ150		제약	N	N	N	N		N	89600	1100	2	1.24	13131382400	149121	69.03	88700	89900	86500	115000	62000	88500	88057.65	6.56	0	13330	92433	90466	89233	87266	86033	90100	86900	116	26500	500	61950	100	1	23297350	20874	-123.08	52.92	12	0.64	-728.00	1693.00	132000	20241118	-32.12	21078	20240417	325.09	108300	-17.27	20250207	85000	5.41	20250225	132000	-32.12	20241118	21750	311.95	20240417	0.28	N	087010	500	116 억		1528186	N	N	58	N	00	N
89	20250314	100707	57	100.00	KSQ150		제약	N	N	N	N		N	88600	100	2	0.11	8986117350	102693	47.54	88700	88700	86500	115000	62000	88500	87501.65	6.56	0	2401	92433	90466	89233	87266	86033	90100	86900	116	26500	500	61950	100	1	23297350	20641	-121.70	52.33	12	0.44	-728.00	1693.00	132000	20241118	-32.88	21078	20240417	320.34	108300	-18.19	20250207	85000	4.24	20250225	132000	-32.88	20241118	21750	307.36	20240417	0.28	N	087010	500	116 억		1528186	N	N	58	N	00	N
90	20250314	090709	57	100.00	KSQ150		제약	N	N	N	N		N	87800	-700	5	-0.79	1735598150	19765	9.15	88700	88700	87000	115000	62000	88500	87800.69	6.56	0	-4088	92433	90466	89233	87266	86033	90100	86900	116	26500	500	61950	100	1	23297350	20455	-120.60	51.86	12	0.08	-728.00	1693.00	132000	20241118	-33.48	21078	20240417	316.55	108300	-18.93	20250207	85000	3.29	20250225	132000	-33.48	20241118	21750	303.68	20240417	0.28	N	087010	500	116 억		1528186	N	N	58	N	00	N
91	20250313	160702	57	100.00	KSQ150		제약	N	N	N	N		N	88500	900	2	1.03	19152005500	214780	149.24	88500	91200	88000	113800	61400	87600	89173.63	6.47	0	-19555	92000	89800	88300	86100	84600	90900	87200	116	26200	500	61320	100	1	23297350	20618	-121.57	52.27	12	0.92	-728.00	1693.00	132000	20241118	-32.95	21078	20240417	319.87	108300	-18.28	20250207	85000	4.12	20250225	132000	-32.95	20241118	21750	306.90	20240417	0.28	N	087010	500	116 억		1506942	N	N	57	N	00	N
92	20250313	150703	57	100.00	KSQ150		제약	N	N	N	N		N	89000	1400	2	1.60	14935714050	167172	116.16	88500	91200	88000	113800	61400	87600	89343.40	6.47	0	-3846	92000	89800	88300	86100	84600	90900	87200	116	26200	500	61320	100	1	23297350	20735	-122.25	52.57	12	0.72	-728.00	1693.00	132000	20241118	-32.58	21078	20240417	322.24	108300	-17.82	20250207	85000	4.71	20250225	132000	-32.58	20241118	21750	309.20	20240417	0.28	N	087010	500	116 억		1506942	N	N	113	N	00	N
93	20250313	140702	57	100.00	KSQ150		제약	N	N	N	N		N	89100	1500	2	1.71	13695464550	153265	106.50	88500	91200	88000	113800	61400	87600	89358.07	6.47	0	-2907	92000	89800	88300	86100	84600	90900	87200	116	26200	500	61320	100	1	23297350	20758	-122.39	52.63	12	0.66	-728.00	1693.00	132000	20241118	-32.50	21078	20240417	322.72	108300	-17.73	20250207	85000	4.82	20250225	132000	-32.50	20241118	21750	309.66	20240417	0.28	N	087010	500	116 억		1506942	N	N	113	N	00	N
94	20250313	130702	57	100.00	KSQ150		제약	N	N	N	N		N	88900	1300	2	1.48	12490767650	139767	97.12	88500	91200	88000	113800	61400	87600	89368.50	6.47	0	-4324	92000	89800	88300	86100	84600	90900	87200	116	26200	500	61320	100	1	23297350	20711	-122.12	52.51	12	0.60	-728.00	1693.00	132000	20241118	-32.65	21078	20240417	321.77	108300	-17.91	20250207	85000	4.59	20250225	132000	-32.65	20241118	21750	308.74	20240417	0.28	N	087010	500	116 억		1506942	N	N	113	N	00	N
95	20250313	120702	57	100.00	KSQ150		제약	N	N	N	N		N	89400	1800	2	2.05	11556752550	129278	89.83	88500	91200	88000	113800	61400	87600	89394.58	6.47	0	-157	92000	89800	88300	86100	84600	90900	87200	116	26200	500	61320	100	1	23297350	20828	-122.80	52.81	12	0.55	-728.00	1693.00	132000	20241118	-32.27	21078	20240417	324.14	108300	-17.45	20250207	85000	5.18	20250225	132000	-32.27	20241118	21750	311.03	20240417	0.28	N	087010	500	116 억		1506942	N	N	113	N	00	N
96	20250313	110702	57	100.00	KSQ150		제약	N	N	N	N		N	89900	2300	2	2.63	8358595400	93794	65.17	88500	90400	88000	113800	61400	87600	89116.53	6.47	0	-2121	92000	89800	88300	86100	84600	90900	87200	116	26200	500	61320	100	1	23297350	20944	-123.49	53.10	12	0.40	-728.00	1693.00	132000	20241118	-31.89	21078	20240417	326.51	108300	-16.99	20250207	85000	5.76	20250225	132000	-31.89	20241118	21750	313.33	20240417	0.28	N	087010	500	116 억		1506942	N	N	113	N	00	N
97	20250313	100702	57	100.00	KSQ150		제약	N	N	N	N		N	88300	700	2	0.80	5123536800	57507	39.96	88500	90400	88000	113800	61400	87600	89094.14	6.47	0	-11370	92000	89800	88300	86100	84600	90900	87200	116	26200	500	61320	100	1	23297350	20572	-121.29	52.16	12	0.25	-728.00	1693.00	132000	20241118	-33.11	21078	20240417	318.92	108300	-18.47	20250207	85000	3.88	20250225	132000	-33.11	20241118	21750	305.98	20240417	0.28	N	087010	500	116 억		1506942	N	N	113	N	00	N
98	20250313	090703	57	100.00	KSQ150		제약	N	N	N	N		N	90300	2700	2	3.08	1253137200	13962	9.70	88500	90400	88400	113800	61400	87600	89753.42	6.47	0	-421	92000	89800	88300	86100	84600	90900	87200	116	26200	500	61320	100	1	23297350	21038	-124.04	53.34	12	0.06	-728.00	1693.00	132000	20241118	-31.59	21078	20240417	328.41	108300	-16.62	20250207	85000	6.24	20250225	132000	-31.59	20241118	21750	315.17	20240417	0.28	N	087010	500	116 억		1506942	N	N	113	N	00	N
99	20250312	160658	57	100.00	KSQ150		제약	N	N	N	N		N	87600	400	2	0.46	12656941750	142612	47.45	87200	90500	86800	113300	61100	87200	88752.51	6.46	0	-559	90000	88600	87100	85700	84200	89300	86400	116	26100	500	61040	100	1	23297350	20408	-120.33	51.74	12	0.61	-728.00	1693.00	132000	20241118	-33.64	21078	20240417	315.60	108300	-19.11	20250207	85000	3.06	20250225	132000	-33.64	20241118	21750	302.76	20240417	0.28	N	087010	500	116 억		1505960	N	N	113	N	00	N
100	20250312	150700	57	100.00	KSQ150		제약	N	N	N	N		N	87600	400	2	0.46	11816398200	133008	44.25	87200	90500	86800	113300	61100	87200	88839.76	6.46	0	-2110	90000	88600	87100	85700	84200	89300	86400	116	26100	500	61040	100	1	23297350	20408	-120.33	51.74	12	0.57	-728.00	1693.00	132000	20241118	-33.64	21078	20240417	315.60	108300	-19.11	20250207	85000	3.06	20250225	132000	-33.64	20241118	21750	302.76	20240417	0.28	N	087010	500	116 억		1505960	N	N	604	N	00	N
101	20250312	140658	57	100.00	KSQ150		제약	N	N	N	N		N	88700	1500	2	1.72	9733044300	109295	36.36	87200	90500	86800	113300	61100	87200	89052.97	6.46	0	-768	90000	88600	87100	85700	84200	89300	86400	116	26100	500	61040	100	1	23297350	20665	-121.84	52.39	12	0.47	-728.00	1693.00	132000	20241118	-32.80	21078	20240417	320.82	108300	-18.10	20250207	85000	4.35	20250225	132000	-32.80	20241118	21750	307.82	20240417	0.28	N	087010	500	116 억		1505960	N	N	604	N	00	N
102	20250312	130658	57	100.00	KSQ150		제약	N	N	N	N		N	89300	2100	2	2.41	8298111400	93163	31.00	87200	90500	86800	113300	61100	87200	89070.89	6.46	0	-1525	90000	88600	87100	85700	84200	89300	86400	116	26100	500	61040	100	1	23297350	20805	-122.66	52.75	12	0.40	-728.00	1693.00	132000	20241118	-32.35	21078	20240417	323.66	108300	-17.54	20250207	85000	5.06	20250225	132000	-32.35	20241118	21750	310.57	20240417	0.28	N	087010	500	116 억		1505960	N	N	604	N	00	N
103	20250312	120700	57	100.00	KSQ150		제약	N	N	N	N		N	89700	2500	2	2.87	7861517450	88283	29.37	87200	90500	86800	113300	61100	87200	89049.05	6.46	0	-631	90000	88600	87100	85700	84200	89300	86400	116	26100	500	61040	100	1	23297350	20898	-123.21	52.98	12	0.38	-728.00	1693.00	132000	20241118	-32.05	21078	20240417	325.56	108300	-17.17	20250207	85000	5.53	20250225	132000	-32.05	20241118	21750	312.41	20240417	0.28	N	087010	500	116 억		1505960	N	N	604	N	00	N
104	20250312	110655	57	100.00	KSQ150		제약	N	N	N	N		N	89800	2600	2	2.98	7140225450	80231	26.69	87200	90500	86800	113300	61100	87200	88995.84	6.46	0	1812	90000	88600	87100	85700	84200	89300	86400	116	26100	500	61040	100	1	23297350	20921	-123.35	53.04	12	0.34	-728.00	1693.00	132000	20241118	-31.97	21078	20240417	326.04	108300	-17.08	20250207	85000	5.65	20250225	132000	-31.97	20241118	21750	312.87	20240417	0.28	N	087010	500	116 억		1505960	N	N	604	N	00	N
105	20250312	100657	57	100.00	KSQ150		제약	N	N	N	N		N	89300	2100	2	2.41	5569377800	62717	20.87	87200	90500	86800	113300	61100	87200	88801.73	6.46	0	-2358	90000	88600	87100	85700	84200	89300	86400	116	26100	500	61040	100	1	23297350	20805	-122.66	52.75	12	0.27	-728.00	1693.00	132000	20241118	-32.35	21078	20240417	323.66	108300	-17.54	20250207	85000	5.06	20250225	132000	-32.35	20241118	21750	310.57	20240417	0.28	N	087010	500	116 억		1505960	N	N	604	N	00	N
106	20250312	090701	57	100.00	KSQ150		제약	N	N	N	N		N	86900	-300	5	-0.34	695268300	7976	2.65	87200	87800	86800	113300	61100	87200	87170.05	6.46	0	-4313	90000	88600	87100	85700	84200	89300	86400	116	26100	500	61040	100	1	23297350	20245	-119.37	51.33	12	0.03	-728.00	1693.00	132000	20241118	-34.17	21078	20240417	312.28	108300	-19.76	20250207	85000	2.24	20250225	132000	-34.17	20241118	21750	299.54	20240417	0.28	N	087010	500	116 억		1505960	N	N	604	N	00	N
107	20250311	160652	57	100.00	KSQ150		제약	N	N	N	N		N	87200	-2700	5	-3.00	25927612900	299089	195.59	86700	88500	85600	116800	63000	89900	86686.74	6.67	0	-61305	93700	91800	90400	88500	87100	91100	87800	116	26900	500	62930	100	1	23297350	20315	-119.78	51.51	12	1.28	-728.00	1693.00	132000	20241118	-33.94	20448	20240227	326.45	108300	-19.48	20250207	85000	2.59	20250225	132000	-33.94	20241118	21750	300.92	20240417	0.29	N	087010	500	116 억		1554431	N	N	604	N	00	N
108	20250311	150656	57	100.00	KSQ150		제약	N	N	N	N		N	86900	-3000	5	-3.34	24847719200	286709	187.49	86700	88500	85600	116800	63000	89900	86665.16	6.67	0	-60401	93700	91800	90400	88500	87100	91100	87800	116	26900	500	62930	100	1	23297350	20245	-119.37	51.33	12	1.23	-728.00	1693.00	132000	20241118	-34.17	20448	20240227	324.98	108300	-19.76	20250207	85000	2.24	20250225	132000	-34.17	20241118	21750	299.54	20240417	0.29	N	087010	500	116 억		1554431	N	N	470	N	00	N
109	20250311	140656	57	100.00	KSQ150		제약	N	N	N	N		N	87200	-2700	5	-3.00	23011428550	265559	173.66	86700	88500	85600	116800	63000	89900	86652.64	6.67	0	-54007	93700	91800	90400	88500	87100	91100	87800	116	26900	500	62930	100	1	23297350	20315	-119.78	51.51	12	1.14	-728.00	1693.00	132000	20241118	-33.94	20448	20240227	326.45	108300	-19.48	20250207	85000	2.59	20250225	132000	-33.94	20241118	21750	300.92	20240417	0.29	N	087010	500	116 억		1554431	N	N	470	N	00	N
110	20250311	130656	57	100.00	KSQ150		제약	N	N	N	N		N	86400	-3500	5	-3.89	20966029850	241994	158.25	86700	88500	85600	116800	63000	89900	86638.47	6.67	0	-50679	93700	91800	90400	88500	87100	91100	87800	116	26900	500	62930	100	1	23297350	20129	-118.68	51.03	12	1.04	-728.00	1693.00	132000	20241118	-34.55	20448	20240227	322.54	108300	-20.22	20250207	85000	1.65	20250225	132000	-34.55	20241118	21750	297.24	20240417	0.29	N	087010	500	116 억		1554431	N	N	470	N	00	N
111	20250311	120654	57	100.00	KSQ150		제약	N	N	N	N		N	86700	-3200	5	-3.56	19164945500	221194	144.65	86700	88500	85600	116800	63000	89900	86642.98	6.67	0	-45773	93700	91800	90400	88500	87100	91100	87800	116	26900	500	62930	100	1	23297350	20199	-119.09	51.21	12	0.95	-728.00	1693.00	132000	20241118	-34.32	20448	20240227	324.00	108300	-19.94	20250207	85000	2.00	20250225	132000	-34.32	20241118	21750	298.62	20240417	0.29	N	087010	500	116 억		1554431	N	N	470	N	00	N
112	20250311	110654	57	100.00	KSQ150		제약	N	N	N	N		N	86200	-3700	5	-4.12	17359239850	200296	130.98	86700	88500	85600	116800	63000	89900	86667.74	6.67	0	-42330	93700	91800	90400	88500	87100	91100	87800	116	26900	500	62930	100	1	23297350	20082	-118.41	50.92	12	0.86	-728.00	1693.00	132000	20241118	-34.70	20448	20240227	321.56	108300	-20.41	20250207	85000	1.41	20250225	132000	-34.70	20241118	21750	296.32	20240417	0.29	N	087010	500	116 억		1554431	N	N	470	N	00	N
113	20250311	100656	57	100.00	KSQ150		제약	N	N	N	N		N	86400	-3500	5	-3.89	12217223550	140547	91.91	86700	88500	86200	116800	63000	89900	86926.00	6.67	0	-32468	93700	91800	90400	88500	87100	91100	87800	116	26900	500	62930	100	1	23297350	20129	-118.68	51.03	12	0.60	-728.00	1693.00	132000	20241118	-34.55	20448	20240227	322.54	108300	-20.22	20250207	85000	1.65	20250225	132000	-34.55	20241118	21750	297.24	20240417	0.29	N	087010	500	116 억		1554431	N	N	470	N	00	N
114	20250311	090656	57	100.00	KSQ150		제약	N	N	N	N		N	87300	-2600	5	-2.89	2635909600	30175	19.73	86700	88500	86500	116800	63000	89900	87353.07	6.67	0	8235	93700	91800	90400	88500	87100	91100	87800	116	26900	500	62930	100	1	23297350	20339	-119.92	51.57	12	0.13	-728.00	1693.00	132000	20241118	-33.86	20448	20240227	326.94	108300	-19.39	20250207	85000	2.71	20250225	132000	-33.86	20241118	21750	301.38	20240417	0.29	N	087010	500	116 억		1554431	N	N	470	N	00	N
115	20250310	160649	57	100.00	KSQ150		제약	N	N	N	N		N	89900	-1400	5	-1.53	13652316750	150916	54.10	91300	92300	89000	118600	64000	91300	90463.39	6.72	0	-15224	99833	95566	92733	88466	85633	94150	87050	116	27300	500	63910	100	1	23297350	20944	-123.49	53.10	12	0.65	-728.00	1693.00	132000	20241118	-31.89	20448	20240227	339.65	108300	-16.99	20250207	85000	5.76	20250225	132000	-31.89	20241118	21750	313.33	20240417	0.29	N	087010	500	116 억		1565980	N	N	468	N	00	N
116	20250310	150653	57	100.00	KSQ150		제약	N	N	N	N		N	89900	-1400	5	-1.53	12807938100	141528	50.73	91300	92300	89000	118600	64000	91300	90497.49	6.72	0	-11763	99833	95566	92733	88466	85633	94150	87050	116	27300	500	63910	100	1	23297350	20944	-123.49	53.10	12	0.61	-728.00	1693.00	132000	20241118	-31.89	20448	20240227	339.65	108300	-16.99	20250207	85000	5.76	20250225	132000	-31.89	20241118	21750	313.33	20240417	0.29	N	087010	500	116 억		1565980	N	N	101	N	00	N
117	20250310	140653	57	100.00	KSQ150		제약	N	N	N	N		N	90100	-1200	5	-1.31	9971005150	109974	39.42	91300	92300	89000	118600	64000	91300	90666.86	6.72	0	356	99833	95566	92733	88466	85633	94150	87050	116	27300	500	63910	100	1	23297350	20991	-123.76	53.22	12	0.47	-728.00	1693.00	132000	20241118	-31.74	20448	20240227	340.63	108300	-16.81	20250207	85000	6.00	20250225	132000	-31.74	20241118	21750	314.25	20240417	0.29	N	087010	500	116 억		1565980	N	N	101	N	00	N
118	20250310	130651	57	100.00	KSQ150		제약	N	N	N	N		N	90400	-900	5	-0.99	8151231200	89837	32.20	91300	92300	89000	118600	64000	91300	90733.49	6.72	0	-655	99833	95566	92733	88466	85633	94150	87050	116	27300	500	63910	100	1	23297350	21061	-124.18	53.40	12	0.39	-728.00	1693.00	132000	20241118	-31.52	20448	20240227	342.10	108300	-16.53	20250207	85000	6.35	20250225	132000	-31.52	20241118	21750	315.63	20240417	0.29	N	087010	500	116 억		1565980	N	N	101	N	00	N
119	20250310	120650	57	100.00	KSQ150		제약	N	N	N	N		N	90900	-400	5	-0.44	7138729200	78688	28.21	91300	92300	89000	118600	64000	91300	90721.87	6.72	0	3178	99833	95566	92733	88466	85633	94150	87050	116	27300	500	63910	100	1	23297350	21177	-124.86	53.69	12	0.34	-728.00	1693.00	132000	20241118	-31.14	20448	20240227	344.54	108300	-16.07	20250207	85000	6.94	20250225	132000	-31.14	20241118	21750	317.93	20240417	0.29	N	087010	500	116 억		1565980	N	N	101	N	00	N
120	20250310	110650	57	100.00	KSQ150		제약	N	N	N	N		N	90900	-400	5	-0.44	6250724000	68929	24.71	91300	92300	89000	118600	64000	91300	90683.41	6.72	0	2807	99833	95566	92733	88466	85633	94150	87050	116	27300	500	63910	100	1	23297350	21177	-124.86	53.69	12	0.30	-728.00	1693.00	132000	20241118	-31.14	20448	20240227	344.54	108300	-16.07	20250207	85000	6.94	20250225	132000	-31.14	20241118	21750	317.93	20240417	0.29	N	087010	500	116 억		1565980	N	N	101	N	00	N
121	20250310	100651	57	100.00	KSQ150		제약	N	N	N	N		N	90900	-400	5	-0.44	5045730050	55660	19.95	91300	92300	89000	118600	64000	91300	90652.57	6.72	0	974	99833	95566	92733	88466	85633	94150	87050	116	27300	500	63910	100	1	23297350	21177	-124.86	53.69	12	0.24	-728.00	1693.00	132000	20241118	-31.14	20448	20240227	344.54	108300	-16.07	20250207	85000	6.94	20250225	132000	-31.14	20241118	21750	317.93	20240417	0.29	N	087010	500	116 억		1565980	N	N	101	N	00	N
122	20250310	090651	57	100.00	KSQ150		제약	N	N	N	N		N	90300	-1000	5	-1.10	1331418800	14771	5.30	91300	91300	89000	118600	64000	91300	90136.40	6.72	0	-183	99833	95566	92733	88466	85633	94150	87050	116	27300	500	63910	100	1	23297350	21038	-124.04	53.34	12	0.06	-728.00	1693.00	132000	20241118	-31.59	20448	20240227	341.61	108300	-16.62	20250207	85000	6.24	20250225	132000	-31.59	20241118	21750	315.17	20240417	0.29	N	087010	500	116 억		1565980	N	N	101	N	00	N
123	20250307	160648	57	100.00	KSQ150		제약	N	N	N	N		N	91300	-3600	5	-3.79	25583087400	275577	108.46	93900	97000	89900	123300	66500	94900	92835.42	6.90	0	-39471	99500	97200	95000	92700	90500	96100	91600	116	28400	500	66430	100	1	23297350	21270	-125.41	53.93	12	1.18	-728.00	1693.00	132000	20241118	-30.83	20448	20240227	346.50	108300	-15.70	20250207	85000	7.41	20250225	132000	-30.83	20241118	21750	319.77	20240417	0.29	N	087010	500	116 억		1607561	N	N	95	N	00	N
124	20250307	150652	57	100.00	KSQ150		제약	N	N	N	N		N	90900	-4000	5	-4.21	24000192550	258176	101.61	93900	97000	89900	123300	66500	94900	92960.59	6.90	0	-36764	99500	97200	95000	92700	90500	96100	91600	116	28400	500	66430	100	1	23297350	21177	-124.86	53.69	12	1.11	-728.00	1693.00	132000	20241118	-31.14	20448	20240227	344.54	108300	-16.07	20250207	85000	6.94	20250225	132000	-31.14	20241118	21750	317.93	20240417	0.29	N	087010	500	116 억		1607561	N	N	8178	N	00	N
125	20250307	140650	57	100.00	KSQ150		제약	N	N	N	N		N	91700	-3200	5	-3.37	18321131650	195726	77.03	93900	97000	91300	123300	66500	94900	93606.02	6.90	0	-28262	99500	97200	95000	92700	90500	96100	91600	116	28400	500	66430	100	1	23297350	21364	-125.96	54.16	12	0.84	-728.00	1693.00	132000	20241118	-30.53	20448	20240227	348.45	108300	-15.33	20250207	85000	7.88	20250225	132000	-30.53	20241118	21750	321.61	20240417	0.29	N	087010	500	116 억		1607561	N	N	8178	N	00	N
126	20250307	130651	57	100.00	KSQ150		제약	N	N	N	N		N	91900	-3000	5	-3.16	15397614150	163893	64.51	93900	97000	91300	123300	66500	94900	93949.19	6.90	0	-16630	99500	97200	95000	92700	90500	96100	91600	116	28400	500	66430	100	1	23297350	21410	-126.24	54.28	12	0.70	-728.00	1693.00	132000	20241118	-30.38	20448	20240227	349.43	108300	-15.14	20250207	85000	8.12	20250225	132000	-30.38	20241118	21750	322.53	20240417	0.29	N	087010	500	116 억		1607561	N	N	8178	N	00	N
127	20250307	120651	57	100.00	KSQ150		제약	N	N	N	N		N	92300	-2600	5	-2.74	11962688700	126601	49.83	93900	97000	92300	123300	66500	94900	94491.27	6.90	0	-3158	99500	97200	95000	92700	90500	96100	91600	116	28400	500	66430	100	1	23297350	21503	-126.79	54.52	12	0.54	-728.00	1693.00	132000	20241118	-30.08	20448	20240227	351.39	108300	-14.77	20250207	85000	8.59	20250225	132000	-30.08	20241118	21750	324.37	20240417	0.29	N	087010	500	116 억		1607561	N	N	8178	N	00	N
128	20250307	110650	57	100.00	KSQ150		제약	N	N	N	N		N	94700	-200	5	-0.21	8074629750	84976	33.45	93900	97000	92800	123300	66500	94900	95022.47	6.90	0	1868	99500	97200	95000	92700	90500	96100	91600	116	28400	500	66430	100	1	23297350	22063	-130.08	55.94	12	0.36	-728.00	1693.00	132000	20241118	-28.26	20448	20240227	363.13	108300	-12.56	20250207	85000	11.41	20250225	132000	-28.26	20241118	21750	335.40	20240417	0.29	N	087010	500	116 억		1607561	N	N	8178	N	00	N
129	20250307	100648	57	100.00	KSQ150		제약	N	N	N	N		N	95400	500	2	0.53	6460583650	68004	26.77	93900	97000	92800	123300	66500	94900	95002.99	6.90	0	4781	99500	97200	95000	92700	90500	96100	91600	116	28400	500	66430	100	1	23297350	22226	-131.04	56.35	12	0.29	-728.00	1693.00	132000	20241118	-27.73	20448	20240227	366.55	108300	-11.91	20250207	85000	12.24	20250225	132000	-27.73	20241118	21750	338.62	20240417	0.29	N	087010	500	116 억		1607561	N	N	8178	N	00	N
130	20250307	090652	57	100.00	KSQ150		제약	N	N	N	N		N	93600	-1300	5	-1.37	1157164500	12397	4.88	93900	93900	92800	123300	66500	94900	93342.30	6.90	0	-65	99500	97200	95000	92700	90500	96100	91600	116	28400	500	66430	100	1	23297350	21806	-128.57	55.29	12	0.05	-728.00	1693.00	132000	20241118	-29.09	20448	20240227	357.75	108300	-13.57	20250207	85000	10.12	20250225	132000	-29.09	20241118	21750	330.34	20240417	0.29	N	087010	500	116 억		1607561	N	N	8178	N	00	N
131	20250306	160647	57	100.00	KSQ150		제약	N	N	N	N		N	94900	-2400	5	-2.47	23865589550	252563	37.97	97300	97300	92800	126400	68200	97300	94493.51	7.02	0	-46836	105233	101266	97133	93166	89033	103250	95150	116	29100	500	68110	100	1	23297350	22109	-130.36	56.05	12	1.08	-728.00	1693.00	132000	20241118	-28.11	20448	20240227	364.10	108300	-12.37	20250207	85000	11.65	20250225	132000	-28.11	20241118	21750	336.32	20240417	0.29	N	087010	500	116 억		1636022	N	N	8178	N	00	N
132	20250306	150646	57	100.00	KSQ150		제약	N	N	N	N		N	94200	-3100	5	-3.19	22565400850	238834	35.91	97300	97300	92800	126400	68200	97300	94481.53	7.02	0	-48643	105233	101266	97133	93166	89033	103250	95150	116	29100	500	68110	100	1	23297350	21946	-129.40	55.64	12	1.03	-728.00	1693.00	132000	20241118	-28.64	20448	20240227	360.68	108300	-13.02	20250207	85000	10.82	20250225	132000	-28.64	20241118	21750	333.10	20240417	0.29	N	087010	500	116 억		1636022	N	N	146	N	00	N
133	20250306	140645	57	100.00	KSQ150		제약	N	N	N	N		N	95600	-1700	5	-1.75	19915582050	210844	31.70	97300	97300	92800	126400	68200	97300	94456.48	7.02	0	-48599	105233	101266	97133	93166	89033	103250	95150	116	29100	500	68110	100	1	23297350	22272	-131.32	56.47	12	0.91	-728.00	1693.00	132000	20241118	-27.58	20448	20240227	367.53	108300	-11.73	20250207	85000	12.47	20250225	132000	-27.58	20241118	21750	339.54	20240417	0.29	N	087010	500	116 억		1636022	N	N	146	N	00	N
134	20250306	130647	57	100.00	KSQ150		제약	N	N	N	N		N	94900	-2400	5	-2.47	17508356200	185596	27.90	97300	97300	92800	126400	68200	97300	94335.85	7.02	0	-52643	105233	101266	97133	93166	89033	103250	95150	116	29100	500	68110	100	1	23297350	22109	-130.36	56.05	12	0.80	-728.00	1693.00	132000	20241118	-28.11	20448	20240227	364.10	108300	-12.37	20250207	85000	11.65	20250225	132000	-28.11	20241118	21750	336.32	20240417	0.29	N	087010	500	116 억		1636022	N	N	146	N	00	N
135	20250306	120645	57	100.00	KSQ150		제약	N	N	N	N		N	94800	-2500	5	-2.57	16349687950	173317	26.06	97300	97300	92800	126400	68200	97300	94334.01	7.02	0	-52145	105233	101266	97133	93166	89033	103250	95150	116	29100	500	68110	100	1	23297350	22086	-130.22	56.00	12	0.74	-728.00	1693.00	132000	20241118	-28.18	20448	20240227	363.62	108300	-12.47	20250207	85000	11.53	20250225	132000	-28.18	20241118	21750	335.86	20240417	0.29	N	087010	500	116 억		1636022	N	N	146	N	00	N
136	20250306	110643	57	100.00	KSQ150		제약	N	N	N	N		N	94800	-2500	5	-2.57	14749703600	156394	23.51	97300	97300	92800	126400	68200	97300	94311.19	7.02	0	-47482	105233	101266	97133	93166	89033	103250	95150	116	29100	500	68110	100	1	23297350	22086	-130.22	56.00	12	0.67	-728.00	1693.00	132000	20241118	-28.18	20448	20240227	363.62	108300	-12.47	20250207	85000	11.53	20250225	132000	-28.18	20241118	21750	335.86	20240417	0.29	N	087010	500	116 억		1636022	N	N	146	N	00	N
137	20250306	100645	57	100.00	KSQ150		제약	N	N	N	N		N	94000	-3300	5	-3.39	12699744700	134710	20.25	97300	97300	92800	126400	68200	97300	94274.70	7.02	0	-47578	105233	101266	97133	93166	89033	103250	95150	116	29100	500	68110	100	1	23297350	21900	-129.12	55.52	12	0.58	-728.00	1693.00	132000	20241118	-28.79	20448	20240227	359.70	108300	-13.20	20250207	85000	10.59	20250225	132000	-28.79	20241118	21750	332.18	20240417	0.29	N	087010	500	116 억		1636022	N	N	146	N	00	N
138	20250306	090648	57	100.00	KSQ150		제약	N	N	N	N		N	94500	-2800	5	-2.88	2681688300	27994	4.21	97300	97300	94400	126400	68200	97300	95795.11	7.02	0	-8486	105233	101266	97133	93166	89033	103250	95150	116	29100	500	68110	100	1	23297350	22016	-129.81	55.82	12	0.12	-728.00	1693.00	132000	20241118	-28.41	20448	20240227	362.15	108300	-12.74	20250207	85000	11.18	20250225	132000	-28.41	20241118	21750	334.48	20240417	0.29	N	087010	500	116 억		1636022	N	N	146	N	00	N
139	20250305	160638	57	100.00	KSQ150		제약	N	N	N	N		N	97300	4000	2	4.29	64921573400	663586	151.03	93300	101100	93000	121200	65400	93300	97834.82	6.59	0	102217	98566	95932	91666	89032	84766	97250	90350	116	27900	500	65310	100	1	23297350	22668	-133.65	57.47	12	2.85	-728.00	1693.00	132000	20241118	-26.29	20448	20240227	375.84	108300	-10.16	20250207	85000	14.47	20250225	132000	-26.29	20241118	21750	347.36	20240417	0.29	N	087010	500	116 억		1534312	N	N	146	N	00	N
140	20250305	150641	57	100.00	KSQ150		제약	N	N	N	N		N	97100	3800	2	4.07	63271816100	646596	147.16	93300	101100	93000	121200	65400	93300	97853.79	6.59	0	96684	98566	95932	91666	89032	84766	97250	90350	116	27900	500	65310	100	1	23297350	22622	-133.38	57.35	12	2.78	-728.00	1693.00	132000	20241118	-26.44	20448	20240227	374.86	108300	-10.34	20250207	85000	14.24	20250225	132000	-26.44	20241118	21750	346.44	20240417	0.29	N	087010	500	116 억		1534312	N	N	350	N	00	N
141	20250305	140639	57	100.00	KSQ150		제약	N	N	N	N		N	96300	3000	2	3.22	60374204950	616639	140.34	93300	101100	93000	121200	65400	93300	97908.59	6.59	0	101107	98566	95932	91666	89032	84766	97250	90350	116	27900	500	65310	100	1	23297350	22435	-132.28	56.88	12	2.65	-728.00	1693.00	132000	20241118	-27.05	20448	20240227	370.95	108300	-11.08	20250207	85000	13.29	20250225	132000	-27.05	20241118	21750	342.76	20240417	0.29	N	087010	500	116 억		1534312	N	N	350	N	00	N
142	20250305	130638	57	100.00	KSQ150		제약	N	N	N	N		N	95400	2100	2	2.25	58113477000	592964	134.96	93300	101100	93000	121200	65400	93300	98005.16	6.59	0	102450	98566	95932	91666	89032	84766	97250	90350	116	27900	500	65310	100	1	23297350	22226	-131.04	56.35	12	2.55	-728.00	1693.00	132000	20241118	-27.73	20448	20240227	366.55	108300	-11.91	20250207	85000	12.24	20250225	132000	-27.73	20241118	21750	338.62	20240417	0.29	N	087010	500	116 억		1534312	N	N	350	N	00	N
143	20250305	120640	57	100.00	KSQ150		제약	N	N	N	N		N	95100	1800	2	1.93	55582560550	566494	128.93	93300	101100	93000	121200	65400	93300	98116.86	6.59	0	113340	98566	95932	91666	89032	84766	97250	90350	116	27900	500	65310	100	1	23297350	22156	-130.63	56.17	12	2.43	-728.00	1693.00	132000	20241118	-27.95	20448	20240227	365.08	108300	-12.19	20250207	85000	11.88	20250225	132000	-27.95	20241118	21750	337.24	20240417	0.29	N	087010	500	116 억		1534312	N	N	350	N	00	N
144	20250305	110636	57	100.00	KSQ150		제약	N	N	N	N		N	96600	3300	2	3.54	51301149350	521823	118.76	93300	101100	93000	121200	65400	93300	98311.51	6.59	0	120395	98566	95932	91666	89032	84766	97250	90350	116	27900	500	65310	100	1	23297350	22505	-132.69	57.06	12	2.24	-728.00	1693.00	132000	20241118	-26.82	20448	20240227	372.42	108300	-10.80	20250207	85000	13.65	20250225	132000	-26.82	20241118	21750	344.14	20240417	0.29	N	087010	500	116 억		1534312	N	N	350	N	00	N
145	20250305	100640	57	100.00	KSQ150		제약	N	N	N	N		N	97900	4600	2	4.93	44879130100	455547	103.68	93300	101100	93000	121200	65400	93300	98517.14	6.59	0	134744	98566	95932	91666	89032	84766	97250	90350	116	27900	500	65310	100	1	23297350	22808	-134.48	57.83	12	1.96	-728.00	1693.00	132000	20241118	-25.83	20448	20240227	378.78	108300	-9.60	20250207	85000	15.18	20250225	132000	-25.83	20241118	21750	350.11	20240417	0.29	N	087010	500	116 억		1534312	N	N	350	N	00	N
146	20250305	090637	57	100.00	KSQ150		제약	N	N	N	N		N	95500	2200	2	2.36	2793297450	29466	6.71	93300	95700	93000	121200	65400	93300	94797.87	6.59	0	6186	98566	95932	91666	89032	84766	97250	90350	116	27900	500	65310	100	1	23297350	22249	-131.18	56.41	12	0.13	-728.00	1693.00	132000	20241118	-27.65	20448	20240227	367.04	108300	-11.82	20250207	85000	12.35	20250225	132000	-27.65	20241118	21750	339.08	20240417	0.29	N	087010	500	116 억		1534312	N	N	350	N	00	N
147	20250304	160632	57	100.00	KSQ150		제약	N	N	N	N		N	93300	5400	2	6.14	40215640650	438184	162.17	88100	94300	87400	114200	61600	87900	91786.96	6.30	0	73745	92033	89966	88933	86866	85833	89450	86350	116	26300	500	61530	100	1	23297350	21736	-128.16	55.11	12	1.88	-728.00	1693.00	132000	20241118	-29.32	20448	20240227	356.28	108300	-13.85	20250207	85000	9.76	20250225	132000	-29.32	20241118	21750	328.97	20240417	0.29	N	087010	500	116 억		1467783	N	N	350	N	00	N
148	20250304	150628	57	100.00	KSQ150		제약	N	N	N	N		N	93400	5500	2	6.26	38567164250	420538	155.64	88100	94300	87400	114200	61600	87900	91719.53	6.30	0	62920	92033	89966	88933	86866	85833	89450	86350	116	26300	500	61530	100	1	23297350	21760	-128.30	55.17	12	1.81	-728.00	1693.00	132000	20241118	-29.24	20448	20240227	356.77	108300	-13.76	20250207	85000	9.88	20250225	132000	-29.24	20241118	21750	329.43	20240417	0.29	N	087010	500	116 억		1467783	N	N	1506	N	00	N
149	20250304	140632	57	100.00	KSQ150		제약	N	N	N	N		N	93300	5400	2	6.14	32827155300	359183	132.93	88100	93800	87400	114200	61600	87900	91405.16	6.30	0	37919	92033	89966	88933	86866	85833	89450	86350	116	26300	500	61530	100	1	23297350	21736	-128.16	55.11	12	1.54	-728.00	1693.00	132000	20241118	-29.32	20448	20240227	356.28	108300	-13.85	20250207	85000	9.76	20250225	132000	-29.32	20241118	21750	328.97	20240417	0.29	N	087010	500	116 억		1467783	N	N	1506	N	00	N
150	20250304	130630	57	100.00	KSQ150		제약	N	N	N	N		N	90600	2700	2	3.07	23701373200	260918	96.57	88100	93500	87400	114200	61600	87900	90851.38	6.30	0	16686	92033	89966	88933	86866	85833	89450	86350	116	26300	500	61530	100	1	23297350	21107	-124.45	53.51	12	1.12	-728.00	1693.00	132000	20241118	-31.36	20448	20240227	343.08	108300	-16.34	20250207	85000	6.59	20250225	132000	-31.36	20241118	21750	316.55	20240417	0.29	N	087010	500	116 억		1467783	N	N	1506	N	00	N
151	20250304	120629	57	100.00	KSQ150		제약	N	N	N	N		N	90200	2300	2	2.62	22018236950	242342	89.69	88100	93500	87400	114200	61600	87900	90870.12	6.30	0	10026	92033	89966	88933	86866	85833	89450	86350	116	26300	500	61530	100	1	23297350	21014	-123.90	53.28	12	1.04	-728.00	1693.00	132000	20241118	-31.67	20448	20240227	341.12	108300	-16.71	20250207	85000	6.12	20250225	132000	-31.67	20241118	21750	314.71	20240417	0.29	N	087010	500	116 억		1467783	N	N	1506	N	00	N
152	20250304	110631	57	100.00	KSQ150		제약	N	N	N	N		N	89400	1500	2	1.71	20048953400	220459	81.59	88100	93500	87400	114200	61600	87900	90957.79	6.30	0	8799	92033	89966	88933	86866	85833	89450	86350	116	26300	500	61530	100	1	23297350	20828	-122.80	52.81	12	0.95	-728.00	1693.00	132000	20241118	-32.27	20448	20240227	337.21	108300	-17.45	20250207	85000	5.18	20250225	132000	-32.27	20241118	21750	311.03	20240417	0.29	N	087010	500	116 억		1467783	N	N	1506	N	00	N
153	20250304	100627	57	100.00	KSQ150		제약	N	N	N	N		N	91000	3100	2	3.53	16080367850	176648	65.38	88100	93500	87400	114200	61600	87900	91051.05	6.30	0	16381	92033	89966	88933	86866	85833	89450	86350	116	26300	500	61530	100	1	23297350	21201	-125.00	53.75	12	0.76	-728.00	1693.00	132000	20241118	-31.06	20448	20240227	345.03	108300	-15.97	20250207	85000	7.06	20250225	132000	-31.06	20241118	21750	318.39	20240417	0.29	N	087010	500	116 억		1467783	N	N	1506	N	00	N
154	20250304	090626	57	100.00	KSQ150		제약	N	N	N	N		N	88100	200	2	0.23	1675954050	18983	7.03	88100	89900	87400	114200	61600	87900	88312.02	6.30	0	-4868	92033	89966	88933	86866	85833	89450	86350	116	26300	500	61530	100	1	23297350	20525	-121.02	52.04	12	0.08	-728.00	1693.00	132000	20241118	-33.26	20448	20240227	330.85	108300	-18.65	20250207	85000	3.65	20250225	132000	-33.26	20241118	21750	305.06	20240417	0.29	N	087010	500	116 억		1467783	N	N	1506	N	00	N