KissMeData/007390/price/prices-20250101.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	20250124	160229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18140	640	2	3.66	10205345930	563819	135.95	17500	18610	17280	22750	12250	17500	18100.43	8.10	0	153946	18500	18000	17640	17140	16780	17820	16960	322	5250	500	12600	10	1	64357156	11674	-98.59	18.96	12	0.88	-184.00	957.00	27950	20241118	-35.10	6910	20240306	162.52	22700	-20.09	20250102	16700	8.62	20250113	27950	-35.10	20241118	6910	162.52	20240306	0.15	N	007390	500	321 억		5213450	N	N	2768	N	00	N
3	20250124	150229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18210	710	2	4.06	9452978200	522249	125.92	17500	18610	17280	22750	12250	17500	18100.63	8.10	0	148667	18500	18000	17640	17140	16780	17820	16960	322	5250	500	12600	10	1	64357156	11719	-98.97	19.03	12	0.81	-184.00	957.00	27950	20241118	-34.85	6910	20240306	163.53	22700	-19.78	20250102	16700	9.04	20250113	27950	-34.85	20241118	6910	163.53	20240306	0.15	N	007390	500	321 억		5213450	N	N	3567	N	00	N
4	20250124	140230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18310	810	2	4.63	8323261580	460300	110.99	17500	18610	17280	22750	12250	17500	18082.38	8.10	0	145768	18500	18000	17640	17140	16780	17820	16960	322	5250	500	12600	10	1	64357156	11784	-99.51	19.13	12	0.72	-184.00	957.00	27950	20241118	-34.49	6910	20240306	164.98	22700	-19.34	20250102	16700	9.64	20250113	27950	-34.49	20241118	6910	164.98	20240306	0.15	N	007390	500	321 억		5213450	N	N	3567	N	00	N
5	20250124	130230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18100	600	2	3.43	4513332160	253092	61.02	17500	18250	17280	22750	12250	17500	17832.90	8.10	0	71066	18500	18000	17640	17140	16780	17820	16960	322	5250	500	12600	10	1	64357156	11649	-98.37	18.91	12	0.39	-184.00	957.00	27950	20241118	-35.24	6910	20240306	161.94	22700	-20.26	20250102	16700	8.38	20250113	27950	-35.24	20241118	6910	161.94	20240306	0.15	N	007390	500	321 억		5213450	N	N	3567	N	00	N
6	20250124	120228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18070	570	2	3.26	3422317860	192972	46.53	17500	18140	17280	22750	12250	17500	17734.91	8.10	0	42908	18500	18000	17640	17140	16780	17820	16960	322	5250	500	12600	10	1	64357156	11629	-98.21	18.88	12	0.30	-184.00	957.00	27950	20241118	-35.35	6910	20240306	161.51	22700	-20.40	20250102	16700	8.20	20250113	27950	-35.35	20241118	6910	161.51	20240306	0.15	N	007390	500	321 억		5213450	N	N	3567	N	00	N
7	20250124	110230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17840	340	2	1.94	2177719200	123889	29.87	17500	17840	17280	22750	12250	17500	17578.05	8.10	0	22821	18500	18000	17640	17140	16780	17820	16960	322	5250	500	12600	10	1	64357156	11481	-96.96	18.64	12	0.19	-184.00	957.00	27950	20241118	-36.17	6910	20240306	158.18	22700	-21.41	20250102	16700	6.83	20250113	27950	-36.17	20241118	6910	158.18	20240306	0.15	N	007390	500	321 억		5213450	N	N	3567	N	00	N
8	20250124	100229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17690	190	2	1.09	1418001220	81082	19.55	17500	17740	17280	22750	12250	17500	17488.47	8.10	0	7934	18500	18000	17640	17140	16780	17820	16960	322	5250	500	12600	10	1	64357156	11385	-96.14	18.48	12	0.13	-184.00	957.00	27950	20241118	-36.71	6910	20240306	156.01	22700	-22.07	20250102	16700	5.93	20250113	27950	-36.71	20241118	6910	156.01	20240306	0.15	N	007390	500	321 억		5213450	N	N	3567	N	00	N
9	20250124	090229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17360	-140	5	-0.80	129466550	7417	1.79	17500	17500	17350	22750	12250	17500	17454.77	8.10	0	429	18500	18000	17640	17140	16780	17820	16960	322	5250	500	12600	10	1	64357156	11172	-94.35	18.14	12	0.01	-184.00	957.00	27950	20241118	-37.89	6910	20240306	151.23	22700	-23.52	20250102	16700	3.95	20250113	27950	-37.89	20241118	6910	151.23	20240306	0.15	N	007390	500	321 억		5213450	N	N	3567	N	00	N
10	20250123	160230	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17500	-640	5	-3.53	7282935870	410066	80.66	18110	18140	17280	23550	12700	18140	17760.35	8.22	0	-82387	18920	18530	18140	17750	17360	18725	17945	322	5410	500	13060	10	1	64357156	11263	-95.11	18.29	12	0.64	-184.00	957.00	27950	20241118	-37.39	6910	20240306	153.26	22700	-22.91	20250102	16700	4.79	20250113	27950	-37.39	20241118	6910	153.26	20240306	0.15	N	007390	500	321 억		5289861	N	N	3567	N	00	N
11	20250123	150227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17420	-720	5	-3.97	6639993030	373193	73.41	18110	18140	17280	23550	12700	18140	17792.15	8.22	0	-84501	18920	18530	18140	17750	17360	18725	17945	322	5410	500	13060	10	1	64357156	11211	-94.67	18.20	12	0.58	-184.00	957.00	27950	20241118	-37.67	6910	20240306	152.10	22700	-23.26	20250102	16700	4.31	20250113	27950	-37.67	20241118	6910	152.10	20240306	0.15	N	007390	500	321 억		5289861	N	N	2347	N	00	N
12	20250123	140229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17680	-460	5	-2.54	4931016790	275477	54.19	18110	18140	17670	23550	12700	18140	17899.70	8.22	0	-68577	18920	18530	18140	17750	17360	18725	17945	322	5410	500	13060	10	1	64357156	11378	-96.09	18.47	12	0.43	-184.00	957.00	27950	20241118	-36.74	6910	20240306	155.86	22700	-22.11	20250102	16700	5.87	20250113	27950	-36.74	20241118	6910	155.86	20240306	0.15	N	007390	500	321 억		5289861	N	N	2347	N	00	N
13	20250123	130228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17770	-370	5	-2.04	4305712470	240181	47.25	18110	18140	17680	23550	12700	18140	17926.72	8.22	0	-59155	18920	18530	18140	17750	17360	18725	17945	322	5410	500	13060	10	1	64357156	11436	-96.58	18.57	12	0.37	-184.00	957.00	27950	20241118	-36.42	6910	20240306	157.16	22700	-21.72	20250102	16700	6.41	20250113	27950	-36.42	20241118	6910	157.16	20240306	0.15	N	007390	500	321 억		5289861	N	N	2347	N	00	N
14	20250123	120229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17710	-430	5	-2.37	3676043300	204664	40.26	18110	18140	17700	23550	12700	18140	17961.13	8.22	0	-56132	18920	18530	18140	17750	17360	18725	17945	322	5410	500	13060	10	1	64357156	11398	-96.25	18.51	12	0.32	-184.00	957.00	27950	20241118	-36.64	6910	20240306	156.30	22700	-21.98	20250102	16700	6.05	20250113	27950	-36.64	20241118	6910	156.30	20240306	0.15	N	007390	500	321 억		5289861	N	N	2347	N	00	N
15	20250123	110229	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17960	-180	5	-0.99	2554913760	141882	27.91	18110	18140	17900	23550	12700	18140	18007.08	8.22	0	-22668	18920	18530	18140	17750	17360	18725	17945	322	5410	500	13060	10	1	64357156	11559	-97.61	18.77	12	0.22	-184.00	957.00	27950	20241118	-35.74	6910	20240306	159.91	22700	-20.88	20250102	16700	7.54	20250113	27950	-35.74	20241118	6910	159.91	20240306	0.15	N	007390	500	321 억		5289861	N	N	2347	N	00	N
16	20250123	100228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17970	-170	5	-0.94	2144194650	119092	23.43	18110	18140	17900	23550	12700	18140	18004.23	8.22	0	-23177	18920	18530	18140	17750	17360	18725	17945	322	5410	500	13060	10	1	64357156	11565	-97.66	18.78	12	0.19	-184.00	957.00	27950	20241118	-35.71	6910	20240306	160.06	22700	-20.84	20250102	16700	7.60	20250113	27950	-35.71	20241118	6910	160.06	20240306	0.15	N	007390	500	321 억		5289861	N	N	2347	N	00	N
17	20250123	090228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17990	-150	5	-0.83	329249480	18270	3.59	18110	18110	17920	23550	12700	18140	18019.64	8.22	0	-8645	18920	18530	18140	17750	17360	18725	17945	322	5410	500	13060	10	1	64357156	11578	-97.77	18.80	12	0.03	-184.00	957.00	27950	20241118	-35.64	6910	20240306	160.35	22700	-20.75	20250102	16700	7.72	20250113	27950	-35.64	20241118	6910	160.35	20240306	0.15	N	007390	500	321 억		5289861	N	N	2347	N	00	N
18	20250122	160227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18140	320	2	1.80	9083672720	500570	161.95	17860	18530	17750	23150	12480	17820	18146.73	8.14	0	68038	18540	18180	17930	17570	17320	18360	17750	322	5330	500	12830	10	1	64357156	11674	-98.59	18.96	12	0.78	-184.00	957.00	27950	20241118	-35.10	6910	20240306	162.52	22700	-20.09	20250102	16700	8.62	20250113	27950	-35.10	20241118	6910	162.52	20240306	0.14	N	007390	500	321 억		5235508	N	N	2347	N	00	N
19	20250122	150227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18160	340	2	1.91	8499251730	468365	151.53	17860	18530	17750	23150	12480	17820	18146.72	8.14	0	72565	18540	18180	17930	17570	17320	18360	17750	322	5330	500	12830	10	1	64357156	11687	-98.70	18.98	12	0.73	-184.00	957.00	27950	20241118	-35.03	6910	20240306	162.81	22700	-20.00	20250102	16700	8.74	20250113	27950	-35.03	20241118	6910	162.81	20240306	0.14	N	007390	500	321 억		5235508	N	N	3829	N	00	N
20	20250122	140226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18350	530	2	2.97	7244360850	399440	129.23	17860	18530	17750	23150	12480	17820	18136.38	8.14	0	76080	18540	18180	17930	17570	17320	18360	17750	322	5330	500	12830	10	1	64357156	11810	-99.73	19.17	12	0.62	-184.00	957.00	27950	20241118	-34.35	6910	20240306	165.56	22700	-19.16	20250102	16700	9.88	20250113	27950	-34.35	20241118	6910	165.56	20240306	0.14	N	007390	500	321 억		5235508	N	N	3829	N	00	N
21	20250122	130227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18270	450	2	2.53	5007921830	277915	89.92	17860	18280	17750	23150	12480	17820	18019.70	8.14	0	62296	18540	18180	17930	17570	17320	18360	17750	322	5330	500	12830	10	1	64357156	11758	-99.29	19.09	12	0.43	-184.00	957.00	27950	20241118	-34.63	6910	20240306	164.40	22700	-19.52	20250102	16700	9.40	20250113	27950	-34.63	20241118	6910	164.40	20240306	0.14	N	007390	500	321 억		5235508	N	N	3829	N	00	N
22	20250122	120226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18130	310	2	1.74	3822716610	212781	68.84	17860	18220	17750	23150	12480	17820	17965.57	8.14	0	37122	18540	18180	17930	17570	17320	18360	17750	322	5330	500	12830	10	1	64357156	11668	-98.53	18.94	12	0.33	-184.00	957.00	27950	20241118	-35.13	6910	20240306	162.37	22700	-20.13	20250102	16700	8.56	20250113	27950	-35.13	20241118	6910	162.37	20240306	0.14	N	007390	500	321 억		5235508	N	N	3829	N	00	N
23	20250122	110227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17940	120	2	0.67	2105126550	117814	38.12	17860	18000	17750	23150	12480	17820	17868.27	8.14	0	7026	18540	18180	17930	17570	17320	18360	17750	322	5330	500	12830	10	1	64357156	11546	-97.50	18.75	12	0.18	-184.00	957.00	27950	20241118	-35.81	6910	20240306	159.62	22700	-20.97	20250102	16700	7.43	20250113	27950	-35.81	20241118	6910	159.62	20240306	0.14	N	007390	500	321 억		5235508	N	N	3829	N	00	N
24	20250122	100227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17830	10	2	0.06	1450075020	81230	26.28	17860	18000	17750	23150	12480	17820	17851.51	8.14	0	2114	18540	18180	17930	17570	17320	18360	17750	322	5330	500	12830	10	1	64357156	11475	-96.90	18.63	12	0.13	-184.00	957.00	27950	20241118	-36.21	6910	20240306	158.03	22700	-21.45	20250102	16700	6.77	20250113	27950	-36.21	20241118	6910	158.03	20240306	0.14	N	007390	500	321 억		5235508	N	N	3829	N	00	N
25	20250122	090228	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17820	0	3	0.00	145242560	8141	2.63	17860	18000	17790	23150	12480	17820	17841.16	8.14	0	-3721	18540	18180	17930	17570	17320	18360	17750	322	5330	500	12830	10	1	64357156	11468	-96.85	18.62	12	0.01	-184.00	957.00	27950	20241118	-36.24	6910	20240306	157.89	22700	-21.50	20250102	16700	6.71	20250113	27950	-36.24	20241118	6910	157.89	20240306	0.14	N	007390	500	321 억		5235508	N	N	3829	N	00	N
26	20250121	160226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17820	120	2	0.68	5444223090	303372	49.93	17700	18290	17680	23000	12390	17700	17945.96	8.10	0	26222	19073	18386	17743	17056	16413	18730	17400	322	5300	500	12740	10	1	64357156	11468	-96.85	18.62	12	0.47	-184.00	957.00	27950	20241118	-36.24	6910	20240306	157.89	22700	-21.50	20250102	16700	6.71	20250113	27950	-36.24	20241118	6910	157.89	20240306	0.14	N	007390	500	321 억		5212208	N	N	3829	N	00	N
27	20250121	150227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17850	150	2	0.85	5024059420	279803	46.05	17700	18290	17680	23000	12390	17700	17955.71	8.10	0	21196	19073	18386	17743	17056	16413	18730	17400	322	5300	500	12740	10	1	64357156	11488	-97.01	18.65	12	0.43	-184.00	957.00	27950	20241118	-36.14	6910	20240306	158.32	22700	-21.37	20250102	16700	6.89	20250113	27950	-36.14	20241118	6910	158.32	20240306	0.14	N	007390	500	321 억		5212208	N	N	1891	N	00	N
28	20250121	140227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17830	130	2	0.73	4497331810	250262	41.19	17700	18290	17680	23000	12390	17700	17970.50	8.10	0	19174	19073	18386	17743	17056	16413	18730	17400	322	5300	500	12740	10	1	64357156	11475	-96.90	18.63	12	0.39	-184.00	957.00	27950	20241118	-36.21	6910	20240306	158.03	22700	-21.45	20250102	16700	6.77	20250113	27950	-36.21	20241118	6910	158.03	20240306	0.14	N	007390	500	321 억		5212208	N	N	1891	N	00	N
29	20250121	130226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17860	160	2	0.90	4123050290	229288	37.74	17700	18290	17680	23000	12390	17700	17981.98	8.10	0	25068	19073	18386	17743	17056	16413	18730	17400	322	5300	500	12740	10	1	64357156	11494	-97.07	18.66	12	0.36	-184.00	957.00	27950	20241118	-36.10	6910	20240306	158.47	22700	-21.32	20250102	16700	6.95	20250113	27950	-36.10	20241118	6910	158.47	20240306	0.14	N	007390	500	321 억		5212208	N	N	1891	N	00	N
30	20250121	120225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17830	130	2	0.73	3908863580	217306	35.77	17700	18290	17680	23000	12390	17700	17987.83	8.10	0	25896	19073	18386	17743	17056	16413	18730	17400	322	5300	500	12740	10	1	64357156	11475	-96.90	18.63	12	0.34	-184.00	957.00	27950	20241118	-36.21	6910	20240306	158.03	22700	-21.45	20250102	16700	6.77	20250113	27950	-36.21	20241118	6910	158.03	20240306	0.14	N	007390	500	321 억		5212208	N	N	1891	N	00	N
31	20250121	110219	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17850	150	2	0.85	3580823860	198920	32.74	17700	18290	17680	23000	12390	17700	18001.33	8.10	0	21607	19073	18386	17743	17056	16413	18730	17400	322	5300	500	12740	10	1	64357156	11488	-97.01	18.65	12	0.31	-184.00	957.00	27950	20241118	-36.14	6910	20240306	158.32	22700	-21.37	20250102	16700	6.89	20250113	27950	-36.14	20241118	6910	158.32	20240306	0.14	N	007390	500	321 억		5212208	N	N	1891	N	00	N
32	20250121	100217	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17920	220	2	1.24	2792566870	154768	25.47	17700	18290	17680	23000	12390	17700	18043.57	8.10	0	22938	19073	18386	17743	17056	16413	18730	17400	322	5300	500	12740	10	1	64357156	11533	-97.39	18.73	12	0.24	-184.00	957.00	27950	20241118	-35.89	6910	20240306	159.33	22700	-21.06	20250102	16700	7.31	20250113	27950	-35.89	20241118	6910	159.33	20240306	0.14	N	007390	500	321 억		5212208	N	N	1891	N	00	N
33	20250121	090227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17700	0	3	0.00	151695370	8567	1.41	17700	17840	17680	23000	12390	17700	17706.94	8.10	0	-601	19073	18386	17743	17056	16413	18730	17400	322	5300	500	12740	10	1	64357156	11391	-96.20	18.50	12	0.01	-184.00	957.00	27950	20241118	-36.67	6910	20240306	156.15	22700	-22.03	20250102	16700	5.99	20250113	27950	-36.67	20241118	6910	156.15	20240306	0.14	N	007390	500	321 억		5212208	N	N	1891	N	00	N
34	20250120	160225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17700	420	2	2.43	10710058760	604364	142.62	17300	18430	17100	22450	12100	17280	17722.01	8.03	0	28856	18000	17640	17440	17080	16880	17540	16980	322	5170	500	12440	10	1	64357156	11391	-96.20	18.50	12	0.94	-184.00	957.00	27950	20241118	-36.67	6910	20240306	156.15	22700	-22.03	20250102	16700	5.99	20250113	27950	-36.67	20241118	6910	156.15	20240306	0.14	N	007390	500	321 억		5167461	N	N	1891	N	00	N
35	20250120	150227	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17740	460	2	2.66	10386420470	586098	138.31	17300	18430	17100	22450	12100	17280	17722.11	8.03	0	23729	18000	17640	17440	17080	16880	17540	16980	322	5170	500	12440	10	1	64357156	11417	-96.41	18.54	12	0.91	-184.00	957.00	27950	20241118	-36.53	6910	20240306	156.73	22700	-21.85	20250102	16700	6.23	20250113	27950	-36.53	20241118	6910	156.73	20240306	0.14	N	007390	500	321 억		5167461	N	N	218	N	00	N
36	20250120	140226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17780	500	2	2.89	9639356480	544146	128.41	17300	18430	17100	22450	12100	17280	17715.51	8.03	0	18923	18000	17640	17440	17080	16880	17540	16980	322	5170	500	12440	10	1	64357156	11443	-96.63	18.58	12	0.85	-184.00	957.00	27950	20241118	-36.39	6910	20240306	157.31	22700	-21.67	20250102	16700	6.47	20250113	27950	-36.39	20241118	6910	157.31	20240306	0.14	N	007390	500	321 억		5167461	N	N	218	N	00	N
37	20250120	130225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17600	320	2	1.85	8992629080	507714	119.81	17300	18430	17100	22450	12100	17280	17712.91	8.03	0	21858	18000	17640	17440	17080	16880	17540	16980	322	5170	500	12440	10	1	64357156	11327	-95.65	18.39	12	0.79	-184.00	957.00	27950	20241118	-37.03	6910	20240306	154.70	22700	-22.47	20250102	16700	5.39	20250113	27950	-37.03	20241118	6910	154.70	20240306	0.14	N	007390	500	321 억		5167461	N	N	218	N	00	N
38	20250120	120226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18040	760	2	4.40	7154286360	404340	95.42	17300	18430	17100	22450	12100	17280	17694.84	8.03	0	6777	18000	17640	17440	17080	16880	17540	16980	322	5170	500	12440	10	1	64357156	11610	-98.04	18.85	12	0.63	-184.00	957.00	27950	20241118	-35.46	6910	20240306	161.07	22700	-20.53	20250102	16700	8.02	20250113	27950	-35.46	20241118	6910	161.07	20240306	0.14	N	007390	500	321 억		5167461	N	N	218	N	00	N
39	20250120	110226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17330	50	2	0.29	2952567870	170704	40.28	17300	17900	17100	22450	12100	17280	17296.52	8.03	0	-1818	18000	17640	17440	17080	16880	17540	16980	322	5170	500	12440	10	1	64357156	11153	-94.18	18.11	12	0.27	-184.00	957.00	27950	20241118	-38.00	6910	20240306	150.80	22700	-23.66	20250102	16700	3.77	20250113	27950	-38.00	20241118	6910	150.80	20240306	0.14	N	007390	500	321 억		5167461	N	N	218	N	00	N
40	20250120	100226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17370	90	2	0.52	2392160720	138305	32.64	17300	17900	17100	22450	12100	17280	17296.40	8.03	0	-3116	18000	17640	17440	17080	16880	17540	16980	322	5170	500	12440	10	1	64357156	11179	-94.40	18.15	12	0.21	-184.00	957.00	27950	20241118	-37.85	6910	20240306	151.37	22700	-23.48	20250102	16700	4.01	20250113	27950	-37.85	20241118	6910	151.37	20240306	0.14	N	007390	500	321 억		5167461	N	N	218	N	00	N
41	20250120	090226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17510	230	2	1.33	468343700	26815	6.33	17300	17900	17290	22450	12100	17280	17473.48	8.03	0	-4826	18000	17640	17440	17080	16880	17540	16980	322	5170	500	12440	10	1	64357156	11269	-95.16	18.30	12	0.04	-184.00	957.00	27950	20241118	-37.35	6910	20240306	153.40	22700	-22.86	20250102	16700	4.85	20250113	27950	-37.35	20241118	6910	153.40	20240306	0.14	N	007390	500	321 억		5167461	N	N	218	N	00	N
42	20250117	160225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17280	-380	5	-2.15	7303005490	419681	76.61	17560	17800	17240	22950	12370	17660	17401.24	8.09	0	-33011	18446	18052	17746	17352	17046	18250	17550	322	5290	500	12710	10	1	64357156	11121	-93.91	18.06	12	0.65	-184.00	957.00	27950	20241118	-38.18	6910	20240306	150.07	22700	-23.88	20250102	16700	3.47	20250113	27950	-38.18	20241118	6910	150.07	20240306	0.14	N	007390	500	321 억		5203626	N	N	218	N	00	N
43	20250117	150226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17280	-380	5	-2.15	6777685690	389280	71.06	17560	17800	17240	22950	12370	17660	17410.68	8.09	0	-34380	18446	18052	17746	17352	17046	18250	17550	322	5290	500	12710	10	1	64357156	11121	-93.91	18.06	12	0.60	-184.00	957.00	27950	20241118	-38.18	6910	20240306	150.07	22700	-23.88	20250102	16700	3.47	20250113	27950	-38.18	20241118	6910	150.07	20240306	0.14	N	007390	500	321 억		5203626	N	N	299	N	00	N
44	20250117	140226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17290	-370	5	-2.10	6051250950	347237	63.38	17560	17800	17240	22950	12370	17660	17426.71	8.09	0	-33263	18446	18052	17746	17352	17046	18250	17550	322	5290	500	12710	10	1	64357156	11127	-93.97	18.07	12	0.54	-184.00	957.00	27950	20241118	-38.14	6910	20240306	150.22	22700	-23.83	20250102	16700	3.53	20250113	27950	-38.14	20241118	6910	150.22	20240306	0.14	N	007390	500	321 억		5203626	N	N	299	N	00	N
45	20250117	130225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17340	-320	5	-1.81	4995718890	286258	52.25	17560	17800	17240	22950	12370	17660	17451.64	8.09	0	-27375	18446	18052	17746	17352	17046	18250	17550	322	5290	500	12710	10	1	64357156	11160	-94.24	18.12	12	0.44	-184.00	957.00	27950	20241118	-37.96	6910	20240306	150.94	22700	-23.61	20250102	16700	3.83	20250113	27950	-37.96	20241118	6910	150.94	20240306	0.14	N	007390	500	321 억		5203626	N	N	299	N	00	N
46	20250117	120226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17290	-370	5	-2.10	4242790170	242714	44.30	17560	17800	17280	22950	12370	17660	17480.45	8.09	0	-29151	18446	18052	17746	17352	17046	18250	17550	322	5290	500	12710	10	1	64357156	11127	-93.97	18.07	12	0.38	-184.00	957.00	27950	20241118	-38.14	6910	20240306	150.22	22700	-23.83	20250102	16700	3.53	20250113	27950	-38.14	20241118	6910	150.22	20240306	0.14	N	007390	500	321 억		5203626	N	N	299	N	00	N
47	20250117	110226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17420	-240	5	-1.36	2875663220	163911	29.92	17560	17800	17380	22950	12370	17660	17543.90	8.09	0	-14883	18446	18052	17746	17352	17046	18250	17550	322	5290	500	12710	10	1	64357156	11211	-94.67	18.20	12	0.25	-184.00	957.00	27950	20241118	-37.67	6910	20240306	152.10	22700	-23.26	20250102	16700	4.31	20250113	27950	-37.67	20241118	6910	152.10	20240306	0.14	N	007390	500	321 억		5203626	N	N	299	N	00	N
48	20250117	100226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17540	-120	5	-0.68	1966776950	111850	20.42	17560	17800	17380	22950	12370	17660	17583.91	8.09	0	-21199	18446	18052	17746	17352	17046	18250	17550	322	5290	500	12710	10	1	64357156	11288	-95.33	18.33	12	0.17	-184.00	957.00	27950	20241118	-37.25	6910	20240306	153.84	22700	-22.73	20250102	16700	5.03	20250113	27950	-37.25	20241118	6910	153.84	20240306	0.14	N	007390	500	321 억		5203626	N	N	299	N	00	N
49	20250117	090226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17420	-240	5	-1.36	337724910	19315	3.53	17560	17590	17420	22950	12370	17660	17483.08	8.09	0	-8244	18446	18052	17746	17352	17046	18250	17550	322	5290	500	12710	10	1	64357156	11211	-94.67	18.20	12	0.03	-184.00	957.00	27950	20241118	-37.67	6910	20240306	152.10	22700	-23.26	20250102	16700	4.31	20250113	27950	-37.67	20241118	6910	152.10	20240306	0.14	N	007390	500	321 억		5203626	N	N	299	N	00	N
50	20250116	160225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17660	280	2	1.61	9661945100	542761	68.07	17560	18140	17440	22550	12170	17380	17801.77	7.94	0	105019	18200	17790	17510	17100	16820	17650	16960	322	5170	500	12510	10	1	64357156	11365	-95.98	18.45	12	0.84	-184.00	957.00	27950	20241118	-36.82	6910	20240306	155.57	22700	-22.20	20250102	16700	5.75	20250113	27950	-36.82	20241118	6910	155.57	20240306	0.14	N	007390	500	321 억		5107067	N	N	299	N	00	N
51	20250116	150216	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17700	320	2	1.84	9114490340	511725	64.18	17560	18140	17440	22550	12170	17380	17811.48	7.94	0	101628	18200	17790	17510	17100	16820	17650	16960	322	5170	500	12510	10	1	64357156	11391	-96.20	18.50	12	0.80	-184.00	957.00	27950	20241118	-36.67	6910	20240306	156.15	22700	-22.03	20250102	16700	5.99	20250113	27950	-36.67	20241118	6910	156.15	20240306	0.14	N	007390	500	321 억		5107067	N	N	543	N	00	N
52	20250116	140226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17980	600	2	3.45	8026737170	450914	56.55	17560	18140	17440	22550	12170	17380	17801.23	7.94	0	106428	18200	17790	17510	17100	16820	17650	16960	322	5170	500	12510	10	1	64357156	11571	-97.72	18.79	12	0.70	-184.00	957.00	27950	20241118	-35.67	6910	20240306	160.20	22700	-20.79	20250102	16700	7.66	20250113	27950	-35.67	20241118	6910	160.20	20240306	0.14	N	007390	500	321 억		5107067	N	N	543	N	00	N
53	20250116	130226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17980	600	2	3.45	7284120720	409660	51.38	17560	18140	17440	22550	12170	17380	17781.09	7.94	0	94160	18200	17790	17510	17100	16820	17650	16960	322	5170	500	12510	10	1	64357156	11571	-97.72	18.79	12	0.64	-184.00	957.00	27950	20241118	-35.67	6910	20240306	160.20	22700	-20.79	20250102	16700	7.66	20250113	27950	-35.67	20241118	6910	160.20	20240306	0.14	N	007390	500	321 억		5107067	N	N	543	N	00	N
54	20250116	120226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17940	560	2	3.22	6726124540	378603	47.49	17560	18140	17440	22550	12170	17380	17765.84	7.94	0	77624	18200	17790	17510	17100	16820	17650	16960	322	5170	500	12510	10	1	64357156	11546	-97.50	18.75	12	0.59	-184.00	957.00	27950	20241118	-35.81	6910	20240306	159.62	22700	-20.97	20250102	16700	7.43	20250113	27950	-35.81	20241118	6910	159.62	20240306	0.14	N	007390	500	321 억		5107067	N	N	543	N	00	N
55	20250116	110226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17910	530	2	3.05	6255129520	352321	44.19	17560	18140	17440	22550	12170	17380	17754.28	7.94	0	73170	18200	17790	17510	17100	16820	17650	16960	322	5170	500	12510	10	1	64357156	11526	-97.34	18.71	12	0.55	-184.00	957.00	27950	20241118	-35.92	6910	20240306	159.19	22700	-21.10	20250102	16700	7.25	20250113	27950	-35.92	20241118	6910	159.19	20240306	0.14	N	007390	500	321 억		5107067	N	N	543	N	00	N
56	20250116	100226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17860	480	2	2.76	4027873140	228187	28.62	17560	17920	17440	22550	12170	17380	17651.87	7.94	0	51613	18200	17790	17510	17100	16820	17650	16960	322	5170	500	12510	10	1	64357156	11494	-97.07	18.66	12	0.35	-184.00	957.00	27950	20241118	-36.10	6910	20240306	158.47	22700	-21.32	20250102	16700	6.95	20250113	27950	-36.10	20241118	6910	158.47	20240306	0.14	N	007390	500	321 억		5107067	N	N	543	N	00	N
57	20250116	090225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17670	290	2	1.67	504857840	28686	3.60	17560	17690	17450	22550	12170	17380	17601.00	7.94	0	6629	18200	17790	17510	17100	16820	17650	16960	322	5170	500	12510	10	1	64357156	11372	-96.03	18.46	12	0.04	-184.00	957.00	27950	20241118	-36.78	6910	20240306	155.72	22700	-22.16	20250102	16700	5.81	20250113	27950	-36.78	20241118	6910	155.72	20240306	0.14	N	007390	500	321 억		5107067	N	N	543	N	00	N
58	20250115	160225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17380	-710	5	-3.92	13796618510	790210	93.46	17920	17920	17230	23500	12670	18090	17459.16	7.85	0	58047	19070	18580	18190	17700	17310	18825	17945	322	5410	500	13020	10	1	64357156	11185	-94.46	18.16	12	1.23	-184.00	957.00	27950	20241118	-37.82	6910	20240306	151.52	22700	-23.44	20250102	16700	4.07	20250113	27950	-37.82	20241118	6910	151.52	20240306	0.13	N	007390	500	321 억		5053664	N	N	543	N	00	N
59	20250115	150226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17400	-690	5	-3.81	13159339310	753585	89.13	17920	17920	17230	23500	12670	18090	17461.99	7.85	0	48025	19070	18580	18190	17700	17310	18825	17945	322	5410	500	13020	10	1	64357156	11198	-94.57	18.18	12	1.17	-184.00	957.00	27950	20241118	-37.75	6910	20240306	151.81	22700	-23.35	20250102	16700	4.19	20250113	27950	-37.75	20241118	6910	151.81	20240306	0.13	N	007390	500	321 억		5053664	N	N	218	N	00	N
60	20250115	140226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17500	-590	5	-3.26	12177970600	697147	82.45	17920	17920	17230	23500	12670	18090	17467.95	7.85	0	47031	19070	18580	18190	17700	17310	18825	17945	322	5410	500	13020	10	1	64357156	11263	-95.11	18.29	12	1.08	-184.00	957.00	27950	20241118	-37.39	6910	20240306	153.26	22700	-22.91	20250102	16700	4.79	20250113	27950	-37.39	20241118	6910	153.26	20240306	0.13	N	007390	500	321 억		5053664	N	N	218	N	00	N
61	20250115	130226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17400	-690	5	-3.81	11499133270	658220	77.85	17920	17920	17230	23500	12670	18090	17469.68	7.85	0	41415	19070	18580	18190	17700	17310	18825	17945	322	5410	500	13020	10	1	64357156	11198	-94.57	18.18	12	1.02	-184.00	957.00	27950	20241118	-37.75	6910	20240306	151.81	22700	-23.35	20250102	16700	4.19	20250113	27950	-37.75	20241118	6910	151.81	20240306	0.13	N	007390	500	321 억		5053664	N	N	218	N	00	N
62	20250115	120226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17470	-620	5	-3.43	10909661520	624353	73.84	17920	17920	17230	23500	12670	18090	17473.17	7.85	0	38171	19070	18580	18190	17700	17310	18825	17945	322	5410	500	13020	10	1	64357156	11243	-94.95	18.25	12	0.97	-184.00	957.00	27950	20241118	-37.50	6910	20240306	152.82	22700	-23.04	20250102	16700	4.61	20250113	27950	-37.50	20241118	6910	152.82	20240306	0.13	N	007390	500	321 억		5053664	N	N	218	N	00	N
63	20250115	110226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17350	-740	5	-4.09	10105735830	578303	68.40	17920	17920	17230	23500	12670	18090	17474.40	7.85	0	22612	19070	18580	18190	17700	17310	18825	17945	322	5410	500	13020	10	1	64357156	11166	-94.29	18.13	12	0.90	-184.00	957.00	27950	20241118	-37.92	6910	20240306	151.09	22700	-23.57	20250102	16700	3.89	20250113	27950	-37.92	20241118	6910	151.09	20240306	0.13	N	007390	500	321 억		5053664	N	N	218	N	00	N
64	20250115	100225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17360	-730	5	-4.04	8027587740	458707	54.25	17920	17920	17230	23500	12670	18090	17499.97	7.85	0	22647	19070	18580	18190	17700	17310	18825	17945	322	5410	500	13020	10	1	64357156	11172	-94.35	18.14	12	0.71	-184.00	957.00	27950	20241118	-37.89	6910	20240306	151.23	22700	-23.52	20250102	16700	3.95	20250113	27950	-37.89	20241118	6910	151.23	20240306	0.13	N	007390	500	321 억		5053664	N	N	218	N	00	N
65	20250115	090226	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17770	-320	5	-1.77	532120470	29985	3.55	17920	17920	17600	23500	12670	18090	17741.74	7.85	0	4149	19070	18580	18190	17700	17310	18825	17945	322	5410	500	13020	10	1	64357156	11436	-96.58	18.57	12	0.05	-184.00	957.00	27950	20241118	-36.42	6910	20240306	157.16	22700	-21.72	20250102	16700	6.41	20250113	27950	-36.42	20241118	6910	157.16	20240306	0.13	N	007390	500	321 억		5053664	N	N	218	N	00	N
66	20250114	160224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18090	110	2	0.61	14860017880	819303	22.61	17800	18680	17800	23350	12590	17980	18137.49	7.50	0	111470	22060	20020	18360	16320	14660	19190	15490	322	5370	500	12940	10	1	64357156	11642	-98.32	18.90	12	1.27	-184.00	957.00	27950	20241118	-35.28	6910	20240306	161.79	22700	-20.31	20250102	16700	8.32	20250113	27950	-35.28	20241118	6910	161.79	20240306	0.12	N	007390	500	321 억		4825172	N	N	218	N	00	N
67	20250114	150224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18120	140	2	0.78	14406467260	794232	21.92	17800	18680	17800	23350	12590	17980	18138.95	7.50	0	110006	22060	20020	18360	16320	14660	19190	15490	322	5370	500	12940	10	1	64357156	11662	-98.48	18.93	12	1.23	-184.00	957.00	27950	20241118	-35.17	6910	20240306	162.23	22700	-20.18	20250102	16700	8.50	20250113	27950	-35.17	20241118	6910	162.23	20240306	0.12	N	007390	500	321 억		4825172	N	N	3874	N	00	N
68	20250114	140224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18020	40	2	0.22	13337434440	735034	20.29	17800	18680	17800	23350	12590	17980	18145.42	7.50	0	94567	22060	20020	18360	16320	14660	19190	15490	322	5370	500	12940	10	1	64357156	11597	-97.93	18.83	12	1.14	-184.00	957.00	27950	20241118	-35.53	6910	20240306	160.78	22700	-20.62	20250102	16700	7.90	20250113	27950	-35.53	20241118	6910	160.78	20240306	0.12	N	007390	500	321 억		4825172	N	N	3874	N	00	N
69	20250114	130225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18020	40	2	0.22	12353362850	680576	18.78	17800	18680	17800	23350	12590	17980	18151.44	7.50	0	86392	22060	20020	18360	16320	14660	19190	15490	322	5370	500	12940	10	1	64357156	11597	-97.93	18.83	12	1.06	-184.00	957.00	27950	20241118	-35.53	6910	20240306	160.78	22700	-20.62	20250102	16700	7.90	20250113	27950	-35.53	20241118	6910	160.78	20240306	0.12	N	007390	500	321 억		4825172	N	N	3874	N	00	N
70	20250114	120224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17960	-20	5	-0.11	11644598850	641206	17.70	17800	18680	17800	23350	12590	17980	18160.58	7.50	0	80376	22060	20020	18360	16320	14660	19190	15490	322	5370	500	12940	10	1	64357156	11559	-97.61	18.77	12	1.00	-184.00	957.00	27950	20241118	-35.74	6910	20240306	159.91	22700	-20.88	20250102	16700	7.54	20250113	27950	-35.74	20241118	6910	159.91	20240306	0.12	N	007390	500	321 억		4825172	N	N	3874	N	00	N
71	20250114	110225	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17870	-110	5	-0.61	10797191510	593994	16.39	17800	18680	17800	23350	12590	17980	18177.41	7.50	0	76516	22060	20020	18360	16320	14660	19190	15490	322	5370	500	12940	10	1	64357156	11501	-97.12	18.67	12	0.92	-184.00	957.00	27950	20241118	-36.06	6910	20240306	158.61	22700	-21.28	20250102	16700	7.01	20250113	27950	-36.06	20241118	6910	158.61	20240306	0.12	N	007390	500	321 억		4825172	N	N	3874	N	00	N
72	20250114	100224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18180	200	2	1.11	8364481810	458738	12.66	17800	18680	17800	23350	12590	17980	18233.91	7.50	0	99972	22060	20020	18360	16320	14660	19190	15490	322	5370	500	12940	10	1	64357156	11700	-98.80	19.00	12	0.71	-184.00	957.00	27950	20241118	-34.96	6910	20240306	163.10	22700	-19.91	20250102	16700	8.86	20250113	27950	-34.96	20241118	6910	163.10	20240306	0.12	N	007390	500	321 억		4825172	N	N	3874	N	00	N
73	20250114	090224	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18580	600	2	3.34	1635799910	89648	2.47	17800	18680	17800	23350	12590	17980	18248.14	7.50	0	37766	22060	20020	18360	16320	14660	19190	15490	322	5370	500	12940	10	1	64357156	11958	-100.98	19.41	12	0.14	-184.00	957.00	27950	20241118	-33.52	6910	20240306	168.89	22700	-18.15	20250102	16700	11.26	20250113	27950	-33.52	20241118	6910	168.89	20240306	0.12	N	007390	500	321 억		4825172	N	N	3874	N	00	N
74	20250113	160222	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17980	-2770	5	-13.35	65461791440	3603100	826.19	20300	20400	16700	26950	14550	20750	18167.31	8.11	0	-403177	21416	21082	20716	20382	20016	21250	20550	322	6200	500	14940	10	1	64357156	11571	-97.72	18.79	12	5.60	-184.00	957.00	27950	20241118	-35.67	6910	20240306	160.20	22700	-20.79	20250102	16700	7.66	20250113	27950	-35.67	20241118	6910	160.20	20240306	0.15	N	007390	500	321 억		5218875	N	N	3874	N	00	N
75	20250113	150223	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17840	-2910	5	-14.02	63582859880	3498154	802.13	20300	20400	16700	26950	14550	20750	18175.05	8.11	0	-398978	21416	21082	20716	20382	20016	21250	20550	322	6200	500	14940	10	1	64357156	11481	-96.96	18.64	12	5.44	-184.00	957.00	27950	20241118	-36.17	6910	20240306	158.18	22700	-21.41	20250102	16700	6.83	20250113	27950	-36.17	20241118	6910	158.18	20240306	0.15	N	007390	500	321 억		5218875	N	N	2264	N	00	N
76	20250113	140221	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17970	-2780	5	-13.40	60879900680	3347189	767.51	20300	20400	16700	26950	14550	20750	18187.26	8.11	0	-355611	21416	21082	20716	20382	20016	21250	20550	322	6200	500	14940	10	1	64357156	11565	-97.66	18.78	12	5.20	-184.00	957.00	27950	20241118	-35.71	6910	20240306	160.06	22700	-20.84	20250102	16700	7.60	20250113	27950	-35.71	20241118	6910	160.06	20240306	0.15	N	007390	500	321 억		5218875	N	N	2264	N	00	N
77	20250113	130220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18060	-2690	5	-12.96	58088128160	3191847	731.89	20300	20400	16700	26950	14550	20750	18197.75	8.11	0	-324046	21416	21082	20716	20382	20016	21250	20550	322	6200	500	14940	10	1	64357156	11623	-98.15	18.87	12	4.96	-184.00	957.00	27950	20241118	-35.38	6910	20240306	161.36	22700	-20.44	20250102	16700	8.14	20250113	27950	-35.38	20241118	6910	161.36	20240306	0.15	N	007390	500	321 억		5218875	N	N	2264	N	00	N
78	20250113	120220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18110	-2640	5	-12.72	56159259530	3085749	707.56	20300	20400	16700	26950	14550	20750	18198.36	8.11	0	-313094	21416	21082	20716	20382	20016	21250	20550	322	6200	500	14940	10	1	64357156	11655	-98.42	18.92	12	4.79	-184.00	957.00	27950	20241118	-35.21	6910	20240306	162.08	22700	-20.22	20250102	16700	8.44	20250113	27950	-35.21	20241118	6910	162.08	20240306	0.15	N	007390	500	321 억		5218875	N	N	2264	N	00	N
79	20250113	110221	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17940	-2810	5	-13.54	52585177590	2887650	662.14	20300	20400	16700	26950	14550	20750	18209.09	8.11	0	-288522	21416	21082	20716	20382	20016	21250	20550	322	6200	500	14940	10	1	64357156	11546	-97.50	18.75	12	4.49	-184.00	957.00	27950	20241118	-35.81	6910	20240306	159.62	22700	-20.97	20250102	16700	7.43	20250113	27950	-35.81	20241118	6910	159.62	20240306	0.15	N	007390	500	321 억		5218875	N	N	2264	N	00	N
80	20250113	100220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18830	-1920	5	-9.25	43112220590	2372005	543.90	20300	20400	16700	26950	14550	20750	18173.86	8.11	0	-191065	21416	21082	20716	20382	20016	21250	20550	322	6200	500	14940	10	1	64357156	12118	-102.34	19.68	12	3.69	-184.00	957.00	27950	20241118	-32.63	6910	20240306	172.50	22700	-17.05	20250102	16700	12.75	20250113	27950	-32.63	20241118	6910	172.50	20240306	0.15	N	007390	500	321 억		5218875	N	N	2264	N	00	N
81	20250113	090222	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20000	-750	5	-3.61	2110061400	104844	24.04	20300	20400	19990	26950	14550	20750	20116.96	8.11	0	-14527	21416	21082	20716	20382	20016	21250	20550	322	6200	500	14940	50	1	64357156	12871	-108.70	20.90	12	0.16	-184.00	957.00	27950	20241118	-28.44	6910	20240306	189.44	22700	-11.89	20250102	19990	0.05	20250113	27950	-28.44	20241118	6910	189.44	20240306	0.15	N	007390	500	321 억		5218875	N	N	2264	N	00	N
82	20250110	160220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20750	-150	5	-0.72	8894186700	431227	52.19	20650	21050	20350	27150	14650	20900	20625.06	8.09	0	-8032	22366	21632	20866	20132	19366	22000	20500	322	6250	500	15040	50	1	64357156	13354	-112.77	21.68	12	0.67	-184.00	957.00	27950	20241118	-25.76	6910	20240306	200.29	22700	-8.59	20250102	20100	3.23	20250109	27950	-25.76	20241118	6910	200.29	20240306	0.14	N	007390	500	321 억		5205127	N	N	2263	N	00	N
83	20250110	150220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20750	-150	5	-0.72	7625690650	370462	44.84	20650	20900	20350	27150	14650	20900	20584.22	8.09	0	-26759	22366	21632	20866	20132	19366	22000	20500	322	6250	500	15040	50	1	64357156	13354	-112.77	21.68	12	0.58	-184.00	957.00	27950	20241118	-25.76	6910	20240306	200.29	22700	-8.59	20250102	20100	3.23	20250109	27950	-25.76	20241118	6910	200.29	20240306	0.14	N	007390	500	321 억		5205127	N	N	766	N	00	N
84	20250110	140220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20650	-250	5	-1.20	6467443050	314661	38.08	20650	20900	20350	27150	14650	20900	20553.62	8.09	0	-40586	22366	21632	20866	20132	19366	22000	20500	322	6250	500	15040	50	1	64357156	13290	-112.23	21.58	12	0.49	-184.00	957.00	27950	20241118	-26.12	6910	20240306	198.84	22700	-9.03	20250102	20100	2.74	20250109	27950	-26.12	20241118	6910	198.84	20240306	0.14	N	007390	500	321 억		5205127	N	N	766	N	00	N
85	20250110	130220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20750	-150	5	-0.72	5997029150	291851	35.32	20650	20900	20350	27150	14650	20900	20548.19	8.09	0	-38843	22366	21632	20866	20132	19366	22000	20500	322	6250	500	15040	50	1	64357156	13354	-112.77	21.68	12	0.45	-184.00	957.00	27950	20241118	-25.76	6910	20240306	200.29	22700	-8.59	20250102	20100	3.23	20250109	27950	-25.76	20241118	6910	200.29	20240306	0.14	N	007390	500	321 억		5205127	N	N	766	N	00	N
86	20250110	120220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20500	-400	5	-1.91	5207185500	253599	30.69	20650	20850	20350	27150	14650	20900	20533.06	8.09	0	-33031	22366	21632	20866	20132	19366	22000	20500	322	6250	500	15040	50	1	64357156	13193	-111.41	21.42	12	0.39	-184.00	957.00	27950	20241118	-26.65	6910	20240306	196.67	22700	-9.69	20250102	20100	1.99	20250109	27950	-26.65	20241118	6910	196.67	20240306	0.14	N	007390	500	321 억		5205127	N	N	766	N	00	N
87	20250110	110219	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20550	-350	5	-1.67	4367657800	212862	25.76	20650	20850	20350	27150	14650	20900	20518.62	8.09	0	-16918	22366	21632	20866	20132	19366	22000	20500	322	6250	500	15040	50	1	64357156	13225	-111.68	21.47	12	0.33	-184.00	957.00	27950	20241118	-26.48	6910	20240306	197.40	22700	-9.47	20250102	20100	2.24	20250109	27950	-26.48	20241118	6910	197.40	20240306	0.14	N	007390	500	321 억		5205127	N	N	766	N	00	N
88	20250110	100220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20450	-450	5	-2.15	3106936150	151172	18.30	20650	20850	20350	27150	14650	20900	20552.19	8.09	0	-10816	22366	21632	20866	20132	19366	22000	20500	322	6250	500	15040	50	1	64357156	13161	-111.14	21.37	12	0.23	-184.00	957.00	27950	20241118	-26.83	6910	20240306	195.95	22700	-9.91	20250102	20100	1.74	20250109	27950	-26.83	20241118	6910	195.95	20240306	0.14	N	007390	500	321 억		5205127	N	N	766	N	00	N
89	20250110	090221	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20650	-250	5	-1.20	311100900	15041	1.82	20650	20850	20600	27150	14650	20900	20682.67	8.09	0	-828	22366	21632	20866	20132	19366	22000	20500	322	6250	500	15040	50	1	64357156	13290	-112.23	21.58	12	0.02	-184.00	957.00	27950	20241118	-26.12	6910	20240306	198.84	22700	-9.03	20250102	20100	2.74	20250109	27950	-26.12	20241118	6910	198.84	20240306	0.14	N	007390	500	321 억		5205127	N	N	766	N	00	N
90	20250109	160219	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20900	450	2	2.20	17195808900	821187	195.42	20300	21600	20100	26550	14350	20450	20940.26	7.91	0	106999	20816	20632	20416	20232	20016	20525	20125	322	6100	500	14720	50	1	64357156	13451	-113.59	21.84	12	1.28	-184.00	957.00	27950	20241118	-25.22	6910	20240306	202.46	22700	-7.93	20250102	20100	3.98	20250109	27950	-25.22	20241118	6910	202.46	20240306	0.14	N	007390	500	321 억		5089602	N	N	766	N	00	N
91	20250109	150220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20900	450	2	2.20	16638792400	794510	189.07	20300	21600	20100	26550	14350	20450	20942.25	7.91	0	105079	20816	20632	20416	20232	20016	20525	20125	322	6100	500	14720	50	1	64357156	13451	-113.59	21.84	12	1.23	-184.00	957.00	27950	20241118	-25.22	6910	20240306	202.46	22700	-7.93	20250102	20100	3.98	20250109	27950	-25.22	20241118	6910	202.46	20240306	0.14	N	007390	500	321 억		5089602	N	N	821	N	00	N
92	20250109	140219	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20950	500	2	2.44	15832033750	755962	179.90	20300	21600	20100	26550	14350	20450	20942.95	7.91	0	99263	20816	20632	20416	20232	20016	20525	20125	322	6100	500	14720	50	1	64357156	13483	-113.86	21.89	12	1.17	-184.00	957.00	27950	20241118	-25.04	6910	20240306	203.18	22700	-7.71	20250102	20100	4.23	20250109	27950	-25.04	20241118	6910	203.18	20240306	0.14	N	007390	500	321 억		5089602	N	N	821	N	00	N
93	20250109	130220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20800	350	2	1.71	14826857300	707846	168.45	20300	21600	20100	26550	14350	20450	20946.50	7.91	0	88905	20816	20632	20416	20232	20016	20525	20125	322	6100	500	14720	50	1	64357156	13386	-113.04	21.73	12	1.10	-184.00	957.00	27950	20241118	-25.58	6910	20240306	201.01	22700	-8.37	20250102	20100	3.48	20250109	27950	-25.58	20241118	6910	201.01	20240306	0.14	N	007390	500	321 억		5089602	N	N	821	N	00	N
94	20250109	120219	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20850	400	2	1.96	13981930000	667176	158.77	20300	21600	20100	26550	14350	20450	20956.94	7.91	0	87613	20816	20632	20416	20232	20016	20525	20125	322	6100	500	14720	50	1	64357156	13418	-113.32	21.79	12	1.04	-184.00	957.00	27950	20241118	-25.40	6910	20240306	201.74	22700	-8.15	20250102	20100	3.73	20250109	27950	-25.40	20241118	6910	201.74	20240306	0.14	N	007390	500	321 억		5089602	N	N	821	N	00	N
95	20250109	110219	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21050	600	2	2.93	12705308800	605871	144.18	20300	21600	20100	26550	14350	20450	20970.38	7.91	0	87573	20816	20632	20416	20232	20016	20525	20125	322	6100	500	14720	50	1	64357156	13547	-114.40	22.00	12	0.94	-184.00	957.00	27950	20241118	-24.69	6910	20240306	204.63	22700	-7.27	20250102	20100	4.73	20250109	27950	-24.69	20241118	6910	204.63	20240306	0.14	N	007390	500	321 억		5089602	N	N	821	N	00	N
96	20250109	100219	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21300	850	2	4.16	9845079050	469821	111.81	20300	21600	20100	26550	14350	20450	20955.04	7.91	0	72646	20816	20632	20416	20232	20016	20525	20125	322	6100	500	14720	50	1	64357156	13708	-115.76	22.26	12	0.73	-184.00	957.00	27950	20241118	-23.79	6910	20240306	208.25	22700	-6.17	20250102	20100	5.97	20250109	27950	-23.79	20241118	6910	208.25	20240306	0.14	N	007390	500	321 억		5089602	N	N	821	N	00	N
97	20250109	090220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20300	-150	5	-0.73	212789000	10482	2.49	20300	20400	20250	26550	14350	20450	20299.34	7.91	0	-731	20816	20632	20416	20232	20016	20525	20125	322	6100	500	14720	50	1	64357156	13065	-110.33	21.21	12	0.02	-184.00	957.00	27950	20241118	-27.37	6910	20240306	193.78	22700	-10.57	20250102	20200	0.50	20250108	27950	-27.37	20241118	6910	193.78	20240306	0.14	N	007390	500	321 억		5089602	N	N	821	N	00	N
98	20250108	160217	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20450	-200	5	-0.97	8392027150	411550	42.90	20500	20600	20200	26800	14500	20650	20391.25	7.81	0	52770	21850	21250	20800	20200	19750	21025	19975	322	6150	500	14860	50	1	64357156	13161	-111.14	21.37	12	0.64	-184.00	957.00	27950	20241118	-26.83	6910	20240306	195.95	22700	-9.91	20250102	20200	1.24	20250108	27950	-26.83	20241118	6910	195.95	20240306	0.14	N	007390	500	321 억		5025539	N	N	821	N	00	N
99	20250108	150218	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20400	-250	5	-1.21	7623812450	373907	38.98	20500	20600	20200	26800	14500	20650	20389.59	7.81	0	46268	21850	21250	20800	20200	19750	21025	19975	322	6150	500	14860	50	1	64357156	13129	-110.87	21.32	12	0.58	-184.00	957.00	27950	20241118	-27.01	6910	20240306	195.22	22700	-10.13	20250102	20200	0.99	20250108	27950	-27.01	20241118	6910	195.22	20240306	0.14	N	007390	500	321 억		5025539	N	N	3141	N	00	N
100	20250108	140220	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20350	-300	5	-1.45	6571556300	322229	33.59	20500	20600	20200	26800	14500	20650	20394.05	7.81	0	35804	21850	21250	20800	20200	19750	21025	19975	322	6150	500	14860	50	1	64357156	13097	-110.60	21.26	12	0.50	-184.00	957.00	27950	20241118	-27.19	6910	20240306	194.50	22700	-10.35	20250102	20200	0.74	20250108	27950	-27.19	20241118	6910	194.50	20240306	0.14	N	007390	500	321 억		5025539	N	N	3141	N	00	N
101	20250108	130221	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20350	-300	5	-1.45	5937447400	291045	30.34	20500	20600	20200	26800	14500	20650	20400.44	7.81	0	30589	21850	21250	20800	20200	19750	21025	19975	322	6150	500	14860	50	1	64357156	13097	-110.60	21.26	12	0.45	-184.00	957.00	27950	20241118	-27.19	6910	20240306	194.50	22700	-10.35	20250102	20200	0.74	20250108	27950	-27.19	20241118	6910	194.50	20240306	0.14	N	007390	500	321 억		5025539	N	N	3141	N	00	N
102	20250108	120219	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20450	-200	5	-0.97	4960573450	243031	25.34	20500	20600	20200	26800	14500	20650	20411.27	7.81	0	21581	21850	21250	20800	20200	19750	21025	19975	322	6150	500	14860	50	1	64357156	13161	-111.14	21.37	12	0.38	-184.00	957.00	27950	20241118	-26.83	6910	20240306	195.95	22700	-9.91	20250102	20200	1.24	20250108	27950	-26.83	20241118	6910	195.95	20240306	0.14	N	007390	500	321 억		5025539	N	N	3141	N	00	N
103	20250108	110218	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20400	-250	5	-1.21	4168114150	204165	21.28	20500	20600	20200	26800	14500	20650	20415.41	7.81	0	18232	21850	21250	20800	20200	19750	21025	19975	322	6150	500	14860	50	1	64357156	13129	-110.87	21.32	12	0.32	-184.00	957.00	27950	20241118	-27.01	6910	20240306	195.22	22700	-10.13	20250102	20200	0.99	20250108	27950	-27.01	20241118	6910	195.22	20240306	0.14	N	007390	500	321 억		5025539	N	N	3141	N	00	N
104	20250108	100218	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20350	-300	5	-1.45	2953935400	144672	15.08	20500	20600	20200	26800	14500	20650	20418.14	7.81	0	22210	21850	21250	20800	20200	19750	21025	19975	322	6150	500	14860	50	1	64357156	13097	-110.60	21.26	12	0.22	-184.00	957.00	27950	20241118	-27.19	6910	20240306	194.50	22700	-10.35	20250102	20200	0.74	20250108	27950	-27.19	20241118	6910	194.50	20240306	0.14	N	007390	500	321 억		5025539	N	N	3141	N	00	N
105	20250108	090221	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20500	-150	5	-0.73	346566800	16992	1.77	20500	20500	20200	26800	14500	20650	20395.73	7.81	0	92	21850	21250	20800	20200	19750	21025	19975	322	6150	500	14860	50	1	64357156	13193	-111.41	21.42	12	0.03	-184.00	957.00	27950	20241118	-26.65	6910	20240306	196.67	22700	-9.69	20250102	20200	1.49	20250108	27950	-26.65	20241118	6910	196.67	20240306	0.14	N	007390	500	321 억		5025539	N	N	3141	N	00	N
106	20250107	160217	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20650	-900	5	-4.18	19701341050	951580	147.30	21250	21400	20350	28000	15100	21550	20703.36	8.25	0	-303164	22483	22016	21633	21166	20783	21975	21125	322	6450	500	15510	50	1	64357156	13290	-112.23	21.58	12	1.48	-184.00	957.00	27950	20241118	-26.12	6910	20240306	198.84	22700	-9.03	20250102	20350	1.47	20250107	27950	-26.12	20241118	6910	198.84	20240306	0.13	N	007390	500	321 억		5308936	N	N	3141	N	00	N
107	20250107	150218	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20650	-900	5	-4.18	18622028400	899430	139.23	21250	21400	20350	28000	15100	21550	20703.71	8.25	0	-298930	22483	22016	21633	21166	20783	21975	21125	322	6450	500	15510	50	1	64357156	13290	-112.23	21.58	12	1.40	-184.00	957.00	27950	20241118	-26.12	6910	20240306	198.84	22700	-9.03	20250102	20350	1.47	20250107	27950	-26.12	20241118	6910	198.84	20240306	0.13	N	007390	500	321 억		5308936	N	N	1041	N	00	N
108	20250107	140216	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20450	-1100	5	-5.10	17656785250	852446	131.96	21250	21400	20350	28000	15100	21550	20712.52	8.25	0	-288660	22483	22016	21633	21166	20783	21975	21125	322	6450	500	15510	50	1	64357156	13161	-111.14	21.37	12	1.32	-184.00	957.00	27950	20241118	-26.83	6910	20240306	195.95	22700	-9.91	20250102	20350	0.49	20250107	27950	-26.83	20241118	6910	195.95	20240306	0.13	N	007390	500	321 억		5308936	N	N	1041	N	00	N
109	20250107	130218	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20550	-1000	5	-4.64	16430961400	792769	122.72	21250	21400	20350	28000	15100	21550	20725.44	8.25	0	-271773	22483	22016	21633	21166	20783	21975	21125	322	6450	500	15510	50	1	64357156	13225	-111.68	21.47	12	1.23	-184.00	957.00	27950	20241118	-26.48	6910	20240306	197.40	22700	-9.47	20250102	20350	0.98	20250107	27950	-26.48	20241118	6910	197.40	20240306	0.13	N	007390	500	321 억		5308936	N	N	1041	N	00	N
110	20250107	120218	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20450	-1100	5	-5.10	15150295150	730244	113.04	21250	21400	20350	28000	15100	21550	20746.26	8.25	0	-258358	22483	22016	21633	21166	20783	21975	21125	322	6450	500	15510	50	1	64357156	13161	-111.14	21.37	12	1.13	-184.00	957.00	27950	20241118	-26.83	6910	20240306	195.95	22700	-9.91	20250102	20350	0.49	20250107	27950	-26.83	20241118	6910	195.95	20240306	0.13	N	007390	500	321 억		5308936	N	N	1041	N	00	N
111	20250107	110216	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20550	-1000	5	-4.64	13524785600	650849	100.75	21250	21400	20350	28000	15100	21550	20779.54	8.25	0	-224489	22483	22016	21633	21166	20783	21975	21125	322	6450	500	15510	50	1	64357156	13225	-111.68	21.47	12	1.01	-184.00	957.00	27950	20241118	-26.48	6910	20240306	197.40	22700	-9.47	20250102	20350	0.98	20250107	27950	-26.48	20241118	6910	197.40	20240306	0.13	N	007390	500	321 억		5308936	N	N	1041	N	00	N
112	20250107	100219	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20600	-950	5	-4.41	11418011100	548489	84.90	21250	21400	20350	28000	15100	21550	20816.44	8.25	0	-200931	22483	22016	21633	21166	20783	21975	21125	322	6450	500	15510	50	1	64357156	13258	-111.96	21.53	12	0.85	-184.00	957.00	27950	20241118	-26.30	6910	20240306	198.12	22700	-9.25	20250102	20350	1.23	20250107	27950	-26.30	20241118	6910	198.12	20240306	0.13	N	007390	500	321 억		5308936	N	N	1041	N	00	N
113	20250107	090218	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21050	-500	5	-2.32	817347600	38464	5.95	21250	21400	21050	28000	15100	21550	21245.12	8.25	0	-8112	22483	22016	21633	21166	20783	21975	21125	322	6450	500	15510	50	1	64357156	13547	-114.40	22.00	12	0.06	-184.00	957.00	27950	20241118	-24.69	6910	20240306	204.63	22700	-7.27	20250102	20600	2.18	20250102	27950	-24.69	20241118	6910	204.63	20240306	0.13	N	007390	500	321 억		5308936	N	N	1041	N	00	N
114	20250106	160216	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21550	0	3	0.00	13745792000	635076	76.47	21550	22100	21250	28000	15100	21550	21644.72	8.14	0	51480	22383	21966	21283	20866	20183	22175	21075	322	6450	500	15510	50	1	64357156	13869	-117.12	22.52	12	0.99	-184.00	957.00	27950	20241118	-22.90	6910	20240306	211.87	22700	-5.07	20250102	20600	4.61	20250102	27950	-22.90	20241118	6910	211.87	20240306	0.11	N	007390	500	321 억		5241027	N	N	1041	N	00	N
115	20250106	150216	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21600	50	2	0.23	12776700150	590197	71.06	21550	22100	21250	28000	15100	21550	21648.20	8.14	0	69075	22383	21966	21283	20866	20183	22175	21075	322	6450	500	15510	50	1	64357156	13901	-117.39	22.57	12	0.92	-184.00	957.00	27950	20241118	-22.72	6910	20240306	212.59	22700	-4.85	20250102	20600	4.85	20250102	27950	-22.72	20241118	6910	212.59	20240306	0.11	N	007390	500	321 억		5241027	N	N	1099	N	00	N
116	20250106	140215	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21850	300	2	1.39	10736216700	496140	59.74	21550	22100	21250	28000	15100	21550	21639.49	8.14	0	77224	22383	21966	21283	20866	20183	22175	21075	322	6450	500	15510	50	1	64357156	14062	-118.75	22.83	12	0.77	-184.00	957.00	27950	20241118	-21.82	6910	20240306	216.21	22700	-3.74	20250102	20600	6.07	20250102	27950	-21.82	20241118	6910	216.21	20240306	0.11	N	007390	500	321 억		5241027	N	N	1099	N	00	N
117	20250106	130215	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21700	150	2	0.70	7829088000	363188	43.73	21550	21850	21250	28000	15100	21550	21556.57	8.14	0	28501	22383	21966	21283	20866	20183	22175	21075	322	6450	500	15510	50	1	64357156	13966	-117.93	22.68	12	0.56	-184.00	957.00	27950	20241118	-22.36	6910	20240306	214.04	22700	-4.41	20250102	20600	5.34	20250102	27950	-22.36	20241118	6910	214.04	20240306	0.11	N	007390	500	321 억		5241027	N	N	1099	N	00	N
118	20250106	120215	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21600	50	2	0.23	7163389850	332399	40.02	21550	21850	21250	28000	15100	21550	21550.58	8.14	0	22543	22383	21966	21283	20866	20183	22175	21075	322	6450	500	15510	50	1	64357156	13901	-117.39	22.57	12	0.52	-184.00	957.00	27950	20241118	-22.72	6910	20240306	212.59	22700	-4.85	20250102	20600	4.85	20250102	27950	-22.72	20241118	6910	212.59	20240306	0.11	N	007390	500	321 억		5241027	N	N	1099	N	00	N
119	20250106	110215	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21600	50	2	0.23	6071432500	281829	33.93	21550	21850	21250	28000	15100	21550	21542.97	8.14	0	9797	22383	21966	21283	20866	20183	22175	21075	322	6450	500	15510	50	1	64357156	13901	-117.39	22.57	12	0.44	-184.00	957.00	27950	20241118	-22.72	6910	20240306	212.59	22700	-4.85	20250102	20600	4.85	20250102	27950	-22.72	20241118	6910	212.59	20240306	0.11	N	007390	500	321 억		5241027	N	N	1099	N	00	N
120	20250106	100214	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21550	0	3	0.00	4906244950	227841	27.43	21550	21850	21250	28000	15100	21550	21533.64	8.14	0	9753	22383	21966	21283	20866	20183	22175	21075	322	6450	500	15510	50	1	64357156	13869	-117.12	22.52	12	0.35	-184.00	957.00	27950	20241118	-22.90	6910	20240306	211.87	22700	-5.07	20250102	20600	4.61	20250102	27950	-22.90	20241118	6910	211.87	20240306	0.11	N	007390	500	321 억		5241027	N	N	1099	N	00	N
121	20250106	090212	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21450	-100	5	-0.46	628108650	29258	3.52	21550	21550	21250	28000	15100	21550	21467.93	8.14	0	-9026	22383	21966	21283	20866	20183	22175	21075	322	6450	500	15510	50	1	64357156	13805	-116.58	22.41	12	0.05	-184.00	957.00	27950	20241118	-23.26	6910	20240306	210.42	22700	-5.51	20250102	20600	4.13	20250102	27950	-23.26	20241118	6910	210.42	20240306	0.11	N	007390	500	321 억		5241027	N	N	1099	N	00	N
122	20250103	160214	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21550	900	2	4.36	17535277750	823262	60.54	20750	21700	20600	26800	14500	20650	21299.64	7.94	0	134415	23416	22032	21316	19932	19216	21675	19575	322	6150	500	14860	50	1	64357156	13869	-117.12	22.52	12	1.28	-184.00	957.00	27950	20241118	-22.90	6910	20240306	211.87	22700	-5.07	20250102	20600	4.61	20250103	27950	-22.90	20241118	6910	211.87	20240306	0.10	N	007390	500	321 억		5109563	N	N	1099	N	00	N
123	20250103	150214	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21600	950	2	4.60	16174005800	760168	55.90	20750	21700	20600	26800	14500	20650	21277.16	7.94	0	126619	23416	22032	21316	19932	19216	21675	19575	322	6150	500	14860	50	1	64357156	13901	-117.39	22.57	12	1.18	-184.00	957.00	27950	20241118	-22.72	6910	20240306	212.59	22700	-4.85	20250102	20600	4.85	20250103	27950	-22.72	20241118	6910	212.59	20240306	0.10	N	007390	500	321 억		5109563	N	N	601	N	00	N
124	20250103	140215	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21400	750	2	3.63	14560382300	684913	50.37	20750	21700	20600	26800	14500	20650	21259.04	7.94	0	104850	23416	22032	21316	19932	19216	21675	19575	322	6150	500	14860	50	1	64357156	13772	-116.30	22.36	12	1.06	-184.00	957.00	27950	20241118	-23.43	6910	20240306	209.70	22700	-5.73	20250102	20600	3.88	20250103	27950	-23.43	20241118	6910	209.70	20240306	0.10	N	007390	500	321 억		5109563	N	N	601	N	00	N
125	20250103	130214	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21400	750	2	3.63	13077857000	615509	45.27	20750	21700	20600	26800	14500	20650	21247.55	7.94	0	106228	23416	22032	21316	19932	19216	21675	19575	322	6150	500	14860	50	1	64357156	13772	-116.30	22.36	12	0.96	-184.00	957.00	27950	20241118	-23.43	6910	20240306	209.70	22700	-5.73	20250102	20600	3.88	20250103	27950	-23.43	20241118	6910	209.70	20240306	0.10	N	007390	500	321 억		5109563	N	N	601	N	00	N
126	20250103	120214	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21300	650	2	3.15	12401591700	583805	42.93	20750	21700	20600	26800	14500	20650	21243.04	7.94	0	101672	23416	22032	21316	19932	19216	21675	19575	322	6150	500	14860	50	1	64357156	13708	-115.76	22.26	12	0.91	-184.00	957.00	27950	20241118	-23.79	6910	20240306	208.25	22700	-6.17	20250102	20600	3.40	20250103	27950	-23.79	20241118	6910	208.25	20240306	0.10	N	007390	500	321 억		5109563	N	N	601	N	00	N
127	20250103	110214	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21050	400	2	1.94	9891898150	466694	34.32	20750	21700	20600	26800	14500	20650	21196.08	7.94	0	47738	23416	22032	21316	19932	19216	21675	19575	322	6150	500	14860	50	1	64357156	13547	-114.40	22.00	12	0.73	-184.00	957.00	27950	20241118	-24.69	6910	20240306	204.63	22700	-7.27	20250102	20600	2.18	20250103	27950	-24.69	20241118	6910	204.63	20240306	0.10	N	007390	500	321 억		5109563	N	N	601	N	00	N
128	20250103	100214	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21350	700	2	3.39	5324617400	253479	18.64	20750	21450	20600	26800	14500	20650	21006.63	7.94	0	12074	23416	22032	21316	19932	19216	21675	19575	322	6150	500	14860	50	1	64357156	13740	-116.03	22.31	12	0.39	-184.00	957.00	27950	20241118	-23.61	6910	20240306	208.97	22700	-5.95	20250102	20600	3.64	20250103	27950	-23.61	20241118	6910	208.97	20240306	0.10	N	007390	500	321 억		5109563	N	N	601	N	00	N
129	20250103	090214	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20950	300	2	1.45	314605200	15089	1.11	20750	21050	20700	26800	14500	20650	20854.59	7.94	0	3522	23416	22032	21316	19932	19216	21675	19575	322	6150	500	14860	50	1	64357156	13483	-113.86	21.89	12	0.02	-184.00	957.00	27950	20241118	-25.04	6910	20240306	203.18	22700	-7.71	20250102	20600	1.70	20250102	27950	-25.04	20241118	6910	203.18	20240306	0.10	N	007390	500	321 억		5109563	N	N	601	N	00	N
130	20250102	160214	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20650	-850	5	-3.95	28867740600	1343205	77.35	22450	22700	20600	27950	15050	21500	21492.05	8.67	0	-477317	24046	22772	21276	20002	18506	23410	20640	322	6450	500	15480	50	1	64357156	13290	-112.23	21.58	12	2.09	-184.00	957.00	27950	20241118	-26.12	6910	20240306	198.84	22700	-9.03	20250102	20600	0.24	20250102	27950	-26.12	20241118	6910	198.84	20240306	0.10	N	007390	500	321 억		5581994	N	N	601	N	00	N
131	20250102	150214	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20700	-800	5	-3.72	27213377050	1263128	72.74	22450	22700	20600	27950	15050	21500	21544.43	8.67	0	-459523	24046	22772	21276	20002	18506	23410	20640	322	6450	500	15480	50	1	64357156	13322	-112.50	21.63	12	1.96	-184.00	957.00	27950	20241118	-25.94	6910	20240306	199.57	22700	-8.81	20250102	20600	0.49	20250102	27950	-25.94	20241118	6910	199.57	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
132	20250102	140212	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20800	-700	5	-3.26	25559477550	1183824	68.17	22450	22700	20600	27950	15050	21500	21590.61	8.67	0	-444339	24046	22772	21276	20002	18506	23410	20640	322	6450	500	15480	50	1	64357156	13386	-113.04	21.73	12	1.84	-184.00	957.00	27950	20241118	-25.58	6910	20240306	201.01	22700	-8.37	20250102	20600	0.97	20250102	27950	-25.58	20241118	6910	201.01	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
133	20250102	130213	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21000	-500	5	-2.33	23908228400	1104959	63.63	22450	22700	20600	27950	15050	21500	21637.21	8.67	0	-411535	24046	22772	21276	20002	18506	23410	20640	322	6450	500	15480	50	1	64357156	13515	-114.13	21.94	12	1.72	-184.00	957.00	27950	20241118	-24.87	6910	20240306	203.91	22700	-7.49	20250102	20600	1.94	20250102	27950	-24.87	20241118	6910	203.91	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
134	20250102	120214	55	60.00	KSQ150		제약	N	N	N	Y	60	N	20850	-650	5	-3.02	22376604250	1032019	59.43	22450	22700	20600	27950	15050	21500	21682.36	8.67	0	-394122	24046	22772	21276	20002	18506	23410	20640	322	6450	500	15480	50	1	64357156	13418	-113.32	21.79	12	1.60	-184.00	957.00	27950	20241118	-25.40	6910	20240306	201.74	22700	-8.15	20250102	20600	1.21	20250102	27950	-25.40	20241118	6910	201.74	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
135	20250102	110206	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21250	-250	5	-1.16	16629928250	757991	43.65	22450	22700	21250	27950	15050	21500	21939.48	8.67	0	-287611	24046	22772	21276	20002	18506	23410	20640	322	6450	500	15480	50	1	64357156	13676	-115.49	22.20	12	1.18	-184.00	957.00	27950	20241118	-23.97	6910	20240306	207.53	22700	-6.39	20250102	21250	0.00	20250102	27950	-23.97	20241118	6910	207.53	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
136	20250102	100213	55	60.00	KSQ150		제약	N	N	N	Y	60	N	22000	500	2	2.33	3731608200	167813	9.66	22450	22550	21800	27950	15050	21500	22236.71	8.67	0	-69615	24046	22772	21276	20002	18506	23410	20640	322	6450	500	15480	50	1	64357156	14159	-119.57	22.99	12	0.26	-184.00	957.00	27950	20241118	-21.29	6910	20240306	218.38	22550	-2.44	20250102	21800	0.92	20250102	27950	-21.29	20241118	6910	218.38	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N
137	20250102	090211	55	60.00	KSQ150		제약	N	N	N	Y	60	N	21500	0	3	0.00	0	0	0.00	0	0	0	27950	15050	21500	0.00	8.67	0	0	24046	22772	21276	20002	18506	23410	20640	322	6450	500	15480	50	1	64357156	13837	-116.85	22.47	12	0.00	-184.00	957.00	27950	20241118	-23.08	6910	20240306	211.14	0	0.00	0	0	0.00	0	27950	-23.08	20241118	6910	211.14	20240306	0.10	N	007390	500	321 억		5581994	N	N	2544	N	00	N