KissMeData/145020/price/prices-20240201.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	20240229	160828	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183900	-2000	5	-1.08	14342307600	77829	166.84	184100	187000	181200	241500	130200	185900	184279.78	59.81	0	-25810	190300	188100	185100	182900	179900	189200	184000	63	55600	500	133840	100	1	12013892	22094	39.73	2.56	12	0.65	4629.00	71739.00	188000	20240227	-2.18	99700	20230626	84.45	188000	-2.18	20240227	147100	25.02	20240102	188000	-2.18	20240227	99700	84.45	20230626	0.47	N	145020	500	62 억		7185763	N	N	838	N	00	N
3	20240229	150829	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183800	-2100	5	-1.13	9861618900	53488	114.66	184100	187000	181200	241500	130200	185900	184370.68	59.81	0	-15941	190300	188100	185100	182900	179900	189200	184000	63	55600	500	133840	100	1	12013892	22082	39.71	2.56	12	0.45	4629.00	71739.00	188000	20240227	-2.23	99700	20230626	84.35	188000	-2.23	20240227	147100	24.95	20240102	188000	-2.23	20240227	99700	84.35	20230626	0.47	N	145020	500	62 억		7185763	N	N	526	N	00	N
4	20240229	140831	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185000	-900	5	-0.48	7812250400	42378	90.84	184100	187000	181200	241500	130200	185900	184346.84	59.81	0	-10267	190300	188100	185100	182900	179900	189200	184000	63	55600	500	133840	100	1	12013892	22226	39.97	2.58	12	0.35	4629.00	71739.00	188000	20240227	-1.60	99700	20230626	85.56	188000	-1.60	20240227	147100	25.76	20240102	188000	-1.60	20240227	99700	85.56	20230626	0.47	N	145020	500	62 억		7185763	N	N	526	N	00	N
5	20240229	130828	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183700	-2200	5	-1.18	5600008100	30441	65.25	184100	186200	181200	241500	130200	185900	183962.69	59.81	0	-9488	190300	188100	185100	182900	179900	189200	184000	63	55600	500	133840	100	1	12013892	22070	39.68	2.56	12	0.25	4629.00	71739.00	188000	20240227	-2.29	99700	20230626	84.25	188000	-2.29	20240227	147100	24.88	20240102	188000	-2.29	20240227	99700	84.25	20230626	0.47	N	145020	500	62 억		7185763	N	N	526	N	00	N
6	20240229	120829	55	50.00	KSQ150		제약	N	N	N	Y	50	N	182500	-3400	5	-1.83	3868302900	20987	44.99	184100	186200	182500	241500	130200	185900	184319.00	59.81	0	-8146	190300	188100	185100	182900	179900	189200	184000	63	55600	500	133840	100	1	12013892	21925	39.43	2.54	12	0.17	4629.00	71739.00	188000	20240227	-2.93	99700	20230626	83.05	188000	-2.93	20240227	147100	24.07	20240102	188000	-2.93	20240227	99700	83.05	20230626	0.47	N	145020	500	62 억		7185763	N	N	526	N	00	N
7	20240229	110831	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183100	-2800	5	-1.51	2781177500	15055	32.27	184100	186200	183100	241500	130200	185900	184734.47	59.81	0	-5609	190300	188100	185100	182900	179900	189200	184000	63	55600	500	133840	100	1	12013892	21997	39.55	2.55	12	0.13	4629.00	71739.00	188000	20240227	-2.61	99700	20230626	83.65	188000	-2.61	20240227	147100	24.47	20240102	188000	-2.61	20240227	99700	83.65	20230626	0.47	N	145020	500	62 억		7185763	N	N	526	N	00	N
8	20240229	100831	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185400	-500	5	-0.27	1376340300	7439	15.95	184100	186200	184000	241500	130200	185900	185016.84	59.81	0	-1011	190300	188100	185100	182900	179900	189200	184000	63	55600	500	133840	100	1	12013892	22274	40.05	2.58	12	0.06	4629.00	71739.00	188000	20240227	-1.38	99700	20230626	85.96	188000	-1.38	20240227	147100	26.04	20240102	188000	-1.38	20240227	99700	85.96	20230626	0.47	N	145020	500	62 억		7185763	N	N	526	N	00	N
9	20240229	090829	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185600	-300	5	-0.16	400570300	2163	4.64	184100	186100	184000	241500	130200	185900	185192.00	59.81	0	-172	190300	188100	185100	182900	179900	189200	184000	63	55600	500	133840	100	1	12013892	22298	40.10	2.59	12	0.02	4629.00	71739.00	188000	20240227	-1.28	99700	20230626	86.16	188000	-1.28	20240227	147100	26.17	20240102	188000	-1.28	20240227	99700	86.16	20230626	0.47	N	145020	500	62 억		7185763	N	N	526	N	00	N
10	20240228	160741	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185900	1500	2	0.81	6653926300	35864	59.64	183800	187300	182100	239500	129100	184400	185528.96	59.84	0	-6104	192733	188566	183833	179666	174933	190650	181750	63	55100	500	132760	100	1	12013892	22334	40.16	2.59	12	0.30	4629.00	71739.00	188000	20240227	-1.12	99700	20230626	86.46	188000	-1.12	20240227	147100	26.38	20240102	188000	-1.12	20240227	99700	86.46	20230626	0.47	N	145020	500	62 억		7189701	N	N	525	N	00	N
11	20240228	150741	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185600	1200	2	0.65	6257395900	33730	56.09	183800	187300	182100	239500	129100	184400	185514.26	59.84	0	-5393	192733	188566	183833	179666	174933	190650	181750	63	55100	500	132760	100	1	12013892	22298	40.10	2.59	12	0.28	4629.00	71739.00	188000	20240227	-1.28	99700	20230626	86.16	188000	-1.28	20240227	147100	26.17	20240102	188000	-1.28	20240227	99700	86.16	20230626	0.47	N	145020	500	62 억		7189701	N	N	508	N	00	N
12	20240228	140828	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187000	2600	2	1.41	4953543800	26713	44.42	183800	187300	182100	239500	129100	184400	185435.70	59.84	0	-3519	192733	188566	183833	179666	174933	190650	181750	63	55100	500	132760	100	1	12013892	22466	40.40	2.61	12	0.22	4629.00	71739.00	188000	20240227	-0.53	99700	20230626	87.56	188000	-0.53	20240227	147100	27.12	20240102	188000	-0.53	20240227	99700	87.56	20230626	0.47	N	145020	500	62 억		7189701	N	N	508	N	00	N
13	20240228	130828	55	50.00	KSQ150		제약	N	N	N	Y	50	N	186200	1800	2	0.98	3631979300	19641	32.66	183800	187200	182100	239500	129100	184400	184918.25	59.84	0	-2082	192733	188566	183833	179666	174933	190650	181750	63	55100	500	132760	100	1	12013892	22370	40.22	2.60	12	0.16	4629.00	71739.00	188000	20240227	-0.96	99700	20230626	86.76	188000	-0.96	20240227	147100	26.58	20240102	188000	-0.96	20240227	99700	86.76	20230626	0.47	N	145020	500	62 억		7189701	N	N	508	N	00	N
14	20240228	120831	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185000	600	2	0.33	2294642300	12452	20.71	183800	185900	182100	239500	129100	184400	184279.02	59.84	0	-1918	192733	188566	183833	179666	174933	190650	181750	63	55100	500	132760	100	1	12013892	22226	39.97	2.58	12	0.10	4629.00	71739.00	188000	20240227	-1.60	99700	20230626	85.56	188000	-1.60	20240227	147100	25.76	20240102	188000	-1.60	20240227	99700	85.56	20230626	0.47	N	145020	500	62 억		7189701	N	N	508	N	00	N
15	20240228	110800	55	50.00	KSQ150		제약	N	N	N	Y	50	N	184600	200	2	0.11	1885023400	10232	17.01	183800	185900	182100	239500	129100	184400	184228.24	59.84	0	-981	192733	188566	183833	179666	174933	190650	181750	63	55100	500	132760	100	1	12013892	22178	39.88	2.57	12	0.09	4629.00	71739.00	188000	20240227	-1.81	99700	20230626	85.16	188000	-1.81	20240227	147100	25.49	20240102	188000	-1.81	20240227	99700	85.16	20230626	0.47	N	145020	500	62 억		7189701	N	N	508	N	00	N
16	20240228	100827	55	50.00	KSQ150		제약	N	N	N	Y	50	N	184400	0	3	0.00	1343045900	7299	12.14	183800	185900	182100	239500	129100	184400	184004.10	59.84	0	-1498	192733	188566	183833	179666	174933	190650	181750	63	55100	500	132760	100	1	12013892	22154	39.84	2.57	12	0.06	4629.00	71739.00	188000	20240227	-1.91	99700	20230626	84.95	188000	-1.91	20240227	147100	25.36	20240102	188000	-1.91	20240227	99700	84.95	20230626	0.47	N	145020	500	62 억		7189701	N	N	508	N	00	N
17	20240228	090831	55	50.00	KSQ150		제약	N	N	N	Y	50	N	184300	-100	5	-0.05	470870600	2572	4.28	183800	185900	182100	239500	129100	184400	183075.66	59.84	0	-743	192733	188566	183833	179666	174933	190650	181750	63	55100	500	132760	100	1	12013892	22142	39.81	2.57	12	0.02	4629.00	71739.00	188000	20240227	-1.97	99700	20230626	84.85	188000	-1.97	20240227	147100	25.29	20240102	188000	-1.97	20240227	99700	84.85	20230626	0.47	N	145020	500	62 억		7189701	N	N	508	N	00	N
18	20240227	160829	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	184400	4200	2	2.33	11117724900	60095	101.44	180200	188000	179100	234000	126200	180200	185002.65	59.92	0	-10153	189933	185066	182133	177266	174333	183600	175800	63	53800	500	129740	100	1	12013892	22154	39.84	2.57	12	0.50	4629.00	71739.00	188000	20240227	-1.91	99700	20230626	84.95	188000	-1.91	20240227	147100	25.36	20240102	188000	-1.91	20240227	99700	84.95	20230626	0.49	N	145020	500	62 억		7198275	N	N	508	N	00	N
19	20240227	150830	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	184800	4600	2	2.55	10742118600	58060	98.00	180200	188000	179100	234000	126200	180200	185017.54	59.92	0	-10475	189933	185066	182133	177266	174333	183600	175800	63	53800	500	129740	100	1	12013892	22202	39.92	2.58	12	0.48	4629.00	71739.00	188000	20240227	-1.70	99700	20230626	85.36	188000	-1.70	20240227	147100	25.63	20240102	188000	-1.70	20240227	99700	85.36	20230626	0.49	N	145020	500	62 억		7198275	N	N	13675	N	00	N
20	20240227	140826	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	186400	6200	2	3.44	9677341000	52328	88.33	180200	188000	179100	234000	126200	180200	184936.19	59.92	0	-8341	189933	185066	182133	177266	174333	183600	175800	63	53800	500	129740	100	1	12013892	22394	40.27	2.60	12	0.44	4629.00	71739.00	188000	20240227	-0.85	99700	20230626	86.96	188000	-0.85	20240227	147100	26.72	20240102	188000	-0.85	20240227	99700	86.96	20230626	0.49	N	145020	500	62 억		7198275	N	N	13675	N	00	N
21	20240227	130748	55	50.00	KSQ150		제약	N	N	N	Y	50	N	186100	5900	2	3.27	7544692300	40926	69.08	180200	187000	179100	234000	126200	180200	184349.61	59.92	0	-7711	189933	185066	182133	177266	174333	183600	175800	63	53800	500	129740	100	1	12013892	22358	40.20	2.59	12	0.34	4629.00	71739.00	187600	20240223	-0.80	99700	20230626	86.66	187600	-0.80	20240223	147100	26.51	20240102	187600	-0.80	20240223	99700	86.66	20230626	0.49	N	145020	500	62 억		7198275	N	N	13675	N	00	N
22	20240227	120830	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183700	3500	2	1.94	5648508100	30728	51.87	180200	186700	179100	234000	126200	180200	183822.84	59.92	0	-9718	189933	185066	182133	177266	174333	183600	175800	63	53800	500	129740	100	1	12013892	22070	39.68	2.56	12	0.26	4629.00	71739.00	187600	20240223	-2.08	99700	20230626	84.25	187600	-2.08	20240223	147100	24.88	20240102	187600	-2.08	20240223	99700	84.25	20230626	0.49	N	145020	500	62 억		7198275	N	N	13675	N	00	N
23	20240227	110829	55	50.00	KSQ150		제약	N	N	N	Y	50	N	184400	4200	2	2.33	4681845700	25473	43.00	180200	186700	179100	234000	126200	180200	183796.40	59.92	0	-7721	189933	185066	182133	177266	174333	183600	175800	63	53800	500	129740	100	1	12013892	22154	39.84	2.57	12	0.21	4629.00	71739.00	187600	20240223	-1.71	99700	20230626	84.95	187600	-1.71	20240223	147100	25.36	20240102	187600	-1.71	20240223	99700	84.95	20230626	0.49	N	145020	500	62 억		7198275	N	N	13675	N	00	N
24	20240227	100824	55	50.00	KSQ150		제약	N	N	N	Y	50	N	182700	2500	2	1.39	1864955700	10251	17.30	180200	184900	179100	234000	126200	180200	181929.15	59.92	0	-2527	189933	185066	182133	177266	174333	183600	175800	63	53800	500	129740	100	1	12013892	21949	39.47	2.55	12	0.09	4629.00	71739.00	187600	20240223	-2.61	99700	20230626	83.25	187600	-2.61	20240223	147100	24.20	20240102	187600	-2.61	20240223	99700	83.25	20230626	0.49	N	145020	500	62 억		7198275	N	N	13675	N	00	N
25	20240227	090828	55	50.00	KSQ150		제약	N	N	N	Y	50	N	180900	700	2	0.39	194859700	1078	1.82	180200	182200	180200	234000	126200	180200	180760.39	59.92	0	-6	189933	185066	182133	177266	174333	183600	175800	63	53800	500	129740	100	1	12013892	21733	39.08	2.52	12	0.01	4629.00	71739.00	187600	20240223	-3.57	99700	20230626	81.44	187600	-3.57	20240223	147100	22.98	20240102	187600	-3.57	20240223	99700	81.44	20230626	0.49	N	145020	500	62 억		7198275	N	N	13675	N	00	N
26	20240226	160826	55	50.00	KSQ150		제약	N	N	N	Y	50	N	180200	-2200	5	-1.21	10763807200	59039	111.26	182500	187000	179200	237000	127700	182400	182318.15	59.88	0	-7767	190866	186632	183366	179132	175866	188750	181250	63	54600	500	131320	100	1	12013892	21649	38.93	2.51	12	0.49	4629.00	71739.00	187600	20240223	-3.94	99700	20230626	80.74	187600	-3.94	20240223	147100	22.50	20240102	187600	-3.94	20240223	99700	80.74	20230626	0.48	N	145020	500	62 억		7193495	N	N	13675	N	00	N
27	20240226	150820	55	50.00	KSQ150		제약	N	N	N	Y	50	N	182300	-100	5	-0.05	9604603300	52625	99.17	182500	187000	179200	237000	127700	182400	182510.28	59.88	0	-10168	190866	186632	183366	179132	175866	188750	181250	63	54600	500	131320	100	1	12013892	21901	39.38	2.54	12	0.44	4629.00	71739.00	187600	20240223	-2.83	99700	20230626	82.85	187600	-2.83	20240223	147100	23.93	20240102	187600	-2.83	20240223	99700	82.85	20230626	0.48	N	145020	500	62 억		7193495	N	N	7488	N	00	N
28	20240226	140823	55	50.00	KSQ150		제약	N	N	N	Y	50	N	184100	1700	2	0.93	7580878900	41581	78.36	182500	187000	179200	237000	127700	182400	182315.94	59.88	0	-6538	190866	186632	183366	179132	175866	188750	181250	63	54600	500	131320	100	1	12013892	22118	39.77	2.57	12	0.35	4629.00	71739.00	187600	20240223	-1.87	99700	20230626	84.65	187600	-1.87	20240223	147100	25.15	20240102	187600	-1.87	20240223	99700	84.65	20230626	0.48	N	145020	500	62 억		7193495	N	N	7488	N	00	N
29	20240226	130817	55	50.00	KSQ150		제약	N	N	N	Y	50	N	186100	3700	2	2.03	5830688700	32105	60.50	182500	187000	179200	237000	127700	182400	181613.10	59.88	0	-3170	190866	186632	183366	179132	175866	188750	181250	63	54600	500	131320	100	1	12013892	22358	40.20	2.59	12	0.27	4629.00	71739.00	187600	20240223	-0.80	99700	20230626	86.66	187600	-0.80	20240223	147100	26.51	20240102	187600	-0.80	20240223	99700	86.66	20230626	0.48	N	145020	500	62 억		7193495	N	N	7488	N	00	N
30	20240226	120816	55	50.00	KSQ150		제약	N	N	N	Y	50	N	180700	-1700	5	-0.93	3485313000	19300	36.37	182500	184800	179200	237000	127700	182400	180586.17	59.88	0	-2374	190866	186632	183366	179132	175866	188750	181250	63	54600	500	131320	100	1	12013892	21709	39.04	2.52	12	0.16	4629.00	71739.00	187600	20240223	-3.68	99700	20230626	81.24	187600	-3.68	20240223	147100	22.84	20240102	187600	-3.68	20240223	99700	81.24	20230626	0.48	N	145020	500	62 억		7193495	N	N	7488	N	00	N
31	20240226	110817	55	50.00	KSQ150		제약	N	N	N	Y	50	N	180400	-2000	5	-1.10	2598135300	14369	27.08	182500	184800	179200	237000	127700	182400	180815.32	59.88	0	-2102	190866	186632	183366	179132	175866	188750	181250	63	54600	500	131320	100	1	12013892	21673	38.97	2.51	12	0.12	4629.00	71739.00	187600	20240223	-3.84	99700	20230626	80.94	187600	-3.84	20240223	147100	22.64	20240102	187600	-3.84	20240223	99700	80.94	20230626	0.48	N	145020	500	62 억		7193495	N	N	7488	N	00	N
32	20240226	100813	55	50.00	KSQ150		제약	N	N	N	Y	50	N	179500	-2900	5	-1.59	1832031800	10114	19.06	182500	184800	179200	237000	127700	182400	181138.20	59.88	0	-2666	190866	186632	183366	179132	175866	188750	181250	63	54600	500	131320	100	1	12013892	21565	38.78	2.50	12	0.08	4629.00	71739.00	187600	20240223	-4.32	99700	20230626	80.04	187600	-4.32	20240223	147100	22.03	20240102	187600	-4.32	20240223	99700	80.04	20230626	0.48	N	145020	500	62 억		7193495	N	N	7488	N	00	N
33	20240226	090813	55	50.00	KSQ150		제약	N	N	N	Y	50	N	182100	-300	5	-0.16	314150100	1714	3.23	182500	184800	182100	237000	127700	182400	183284.77	59.88	0	-359	190866	186632	183366	179132	175866	188750	181250	63	54600	500	131320	100	1	12013892	21877	39.34	2.54	12	0.01	4629.00	71739.00	187600	20240223	-2.93	99700	20230626	82.65	187600	-2.93	20240223	147100	23.79	20240102	187600	-2.93	20240223	99700	82.65	20230626	0.48	N	145020	500	62 억		7193495	N	N	7488	N	00	N
34	20240223	160814	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	182400	2800	2	1.56	9776800900	53014	122.94	181000	187600	180100	233000	125800	179600	184419.38	59.86	0	730	187466	183532	180766	176832	174066	182150	175450	63	53400	500	129310	100	1	12013892	21913	39.40	2.54	12	0.44	4629.00	71739.00	187600	20240223	-2.77	99700	20230626	82.95	187600	-2.77	20240223	147100	24.00	20240102	187600	-2.77	20240223	99700	82.95	20230626	0.48	N	145020	500	62 억		7191626	N	N	7488	N	00	N
35	20240223	150809	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	182700	3100	2	1.73	9276319300	50274	116.58	181000	187600	180100	233000	125800	179600	184515.24	59.86	0	817	187466	183532	180766	176832	174066	182150	175450	63	53400	500	129310	100	1	12013892	21949	39.47	2.55	12	0.42	4629.00	71739.00	187600	20240223	-2.61	99700	20230626	83.25	187600	-2.61	20240223	147100	24.20	20240102	187600	-2.61	20240223	99700	83.25	20230626	0.48	N	145020	500	62 억		7191626	N	N	432	N	00	N
36	20240223	140809	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	185900	6300	2	3.51	7401636400	40079	92.94	181000	187600	180100	233000	125800	179600	184676.17	59.86	0	1609	187466	183532	180766	176832	174066	182150	175450	63	53400	500	129310	100	1	12013892	22334	40.16	2.59	12	0.33	4629.00	71739.00	187600	20240223	-0.91	99700	20230626	86.46	187600	-0.91	20240223	147100	26.38	20240102	187600	-0.91	20240223	99700	86.46	20230626	0.48	N	145020	500	62 억		7191626	N	N	432	N	00	N
37	20240223	130806	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	185300	5700	2	3.17	4669294800	25417	58.94	181000	186000	180100	233000	125800	179600	183707.55	59.86	0	98	187466	183532	180766	176832	174066	182150	175450	63	53400	500	129310	100	1	12013892	22262	40.03	2.58	12	0.21	4629.00	71739.00	186000	20240223	-0.38	99700	20230626	85.86	186000	-0.38	20240223	147100	25.97	20240102	186000	-0.38	20240223	99700	85.86	20230626	0.48	N	145020	500	62 억		7191626	N	N	432	N	00	N
38	20240223	120809	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	184200	4600	2	2.56	3819419900	20812	48.26	181000	186000	180100	233000	125800	179600	183520.08	59.86	0	755	187466	183532	180766	176832	174066	182150	175450	63	53400	500	129310	100	1	12013892	22130	39.79	2.57	12	0.17	4629.00	71739.00	186000	20240223	-0.97	99700	20230626	84.75	186000	-0.97	20240223	147100	25.22	20240102	186000	-0.97	20240223	99700	84.75	20230626	0.48	N	145020	500	62 억		7191626	N	N	432	N	00	N
39	20240223	110802	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	183700	4100	2	2.28	3378712000	18410	42.69	181000	186000	180100	233000	125800	179600	183525.91	59.86	0	1415	187466	183532	180766	176832	174066	182150	175450	63	53400	500	129310	100	1	12013892	22070	39.68	2.56	12	0.15	4629.00	71739.00	186000	20240223	-1.24	99700	20230626	84.25	186000	-1.24	20240223	147100	24.88	20240102	186000	-1.24	20240223	99700	84.25	20230626	0.48	N	145020	500	62 억		7191626	N	N	432	N	00	N
40	20240223	100804	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	182200	2600	2	1.45	2212635200	12086	28.03	181000	186000	180100	233000	125800	179600	183074.23	59.86	0	-120	187466	183532	180766	176832	174066	182150	175450	63	53400	500	129310	100	1	12013892	21889	39.36	2.54	12	0.10	4629.00	71739.00	186000	20240223	-2.04	99700	20230626	82.75	186000	-2.04	20240223	147100	23.86	20240102	186000	-2.04	20240223	99700	82.75	20230626	0.48	N	145020	500	62 억		7191626	N	N	432	N	00	N
41	20240223	090807	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181600	2000	2	1.11	112675500	621	1.44	181000	182100	180100	233000	125800	179600	181442.03	59.86	0	40	187466	183532	180766	176832	174066	182150	175450	63	53400	500	129310	100	1	12013892	21817	39.23	2.53	12	0.01	4629.00	71739.00	185500	20240221	-2.10	99700	20230626	82.15	185500	-2.10	20240221	147100	23.45	20240102	185500	-2.10	20240221	99700	82.15	20230626	0.48	N	145020	500	62 억		7191626	N	N	432	N	00	N
42	20240222	160757	55	50.00	KSQ150		제약	N	N	N	Y	50	N	179600	-1200	5	-0.66	7726222000	42919	64.33	181800	184700	178000	235000	126600	180800	180019.82	59.92	0	-8803	188533	184666	181633	177766	174733	186600	179700	63	54200	500	130170	100	1	12013892	21577	38.80	2.50	12	0.36	4629.00	71739.00	185500	20240221	-3.18	99700	20230626	80.14	185500	-3.18	20240221	147100	22.09	20240102	185500	-3.18	20240221	99700	80.14	20230626	0.49	N	145020	500	62 억		7199320	N	N	432	N	00	N
43	20240222	150805	55	50.00	KSQ150		제약	N	N	N	Y	50	N	179800	-1000	5	-0.55	7319204500	40657	60.94	181800	184700	178000	235000	126600	180800	180023.23	59.92	0	-7897	188533	184666	181633	177766	174733	186600	179700	63	54200	500	130170	100	1	12013892	21601	38.84	2.51	12	0.34	4629.00	71739.00	185500	20240221	-3.07	99700	20230626	80.34	185500	-3.07	20240221	147100	22.23	20240102	185500	-3.07	20240221	99700	80.34	20230626	0.49	N	145020	500	62 억		7199320	N	N	508	N	00	N
44	20240222	140802	55	50.00	KSQ150		제약	N	N	N	Y	50	N	180900	100	2	0.06	4869113100	27049	40.54	181800	184700	178000	235000	126600	180800	180010.84	59.92	0	-5888	188533	184666	181633	177766	174733	186600	179700	63	54200	500	130170	100	1	12013892	21733	39.08	2.52	12	0.23	4629.00	71739.00	185500	20240221	-2.48	99700	20230626	81.44	185500	-2.48	20240221	147100	22.98	20240102	185500	-2.48	20240221	99700	81.44	20230626	0.49	N	145020	500	62 억		7199320	N	N	508	N	00	N
45	20240222	130750	55	50.00	KSQ150		제약	N	N	N	Y	50	N	179700	-1100	5	-0.61	3687125300	20477	30.69	181800	184700	178000	235000	126600	180800	180061.79	59.92	0	-5486	188533	184666	181633	177766	174733	186600	179700	63	54200	500	130170	100	1	12013892	21589	38.82	2.50	12	0.17	4629.00	71739.00	185500	20240221	-3.13	99700	20230626	80.24	185500	-3.13	20240221	147100	22.16	20240102	185500	-3.13	20240221	99700	80.24	20230626	0.49	N	145020	500	62 억		7199320	N	N	508	N	00	N
46	20240222	120800	55	50.00	KSQ150		제약	N	N	N	Y	50	N	178900	-1900	5	-1.05	3186780000	17688	26.51	181800	184700	178000	235000	126600	180800	180166.21	59.92	0	-5072	188533	184666	181633	177766	174733	186600	179700	63	54200	500	130170	100	1	12013892	21493	38.65	2.49	12	0.15	4629.00	71739.00	185500	20240221	-3.56	99700	20230626	79.44	185500	-3.56	20240221	147100	21.62	20240102	185500	-3.56	20240221	99700	79.44	20230626	0.49	N	145020	500	62 억		7199320	N	N	508	N	00	N
47	20240222	110757	55	50.00	KSQ150		제약	N	N	N	Y	50	N	178400	-2400	5	-1.33	2669078300	14789	22.17	181800	184700	178000	235000	126600	180800	180477.27	59.92	0	-5045	188533	184666	181633	177766	174733	186600	179700	63	54200	500	130170	100	1	12013892	21433	38.54	2.49	12	0.12	4629.00	71739.00	185500	20240221	-3.83	99700	20230626	78.94	185500	-3.83	20240221	147100	21.28	20240102	185500	-3.83	20240221	99700	78.94	20230626	0.49	N	145020	500	62 억		7199320	N	N	508	N	00	N
48	20240222	100750	55	50.00	KSQ150		제약	N	N	N	Y	50	N	180600	-200	5	-0.11	1261918100	6946	10.41	181800	184700	180200	235000	126600	180800	181675.51	59.92	0	-664	188533	184666	181633	177766	174733	186600	179700	63	54200	500	130170	100	1	12013892	21697	39.01	2.52	12	0.06	4629.00	71739.00	185500	20240221	-2.64	99700	20230626	81.14	185500	-2.64	20240221	147100	22.77	20240102	185500	-2.64	20240221	99700	81.14	20230626	0.49	N	145020	500	62 억		7199320	N	N	508	N	00	N
49	20240222	090804	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181300	500	2	0.28	241622500	1322	1.98	181800	184700	181300	235000	126600	180800	182770.42	59.92	0	-404	188533	184666	181633	177766	174733	186600	179700	63	54200	500	130170	100	1	12013892	21781	39.17	2.53	12	0.01	4629.00	71739.00	185500	20240221	-2.26	99700	20230626	81.85	185500	-2.26	20240221	147100	23.25	20240102	185500	-2.26	20240221	99700	81.85	20230626	0.49	N	145020	500	62 억		7199320	N	N	508	N	00	N
50	20240221	160757	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	180800	-600	5	-0.33	12124737700	66566	70.03	179500	185500	178600	235500	127000	181400	182146.52	59.96	0	-5659	191733	186566	177533	172366	163333	189150	174950	63	54100	500	130600	100	1	12013892	21721	39.06	2.52	12	0.55	4629.00	71739.00	185500	20240221	-2.53	99700	20230626	81.34	185500	-2.53	20240221	147100	22.91	20240102	185500	-2.53	20240221	99700	81.34	20230626	0.45	N	145020	500	62 억		7203387	N	N	508	N	00	N
51	20240221	150750	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	180900	-500	5	-0.28	11830190900	64937	68.32	179500	185500	178600	235500	127000	181400	182179.93	59.96	0	-5810	191733	186566	177533	172366	163333	189150	174950	63	54100	500	130600	100	1	12013892	21733	39.08	2.52	12	0.54	4629.00	71739.00	185500	20240221	-2.48	99700	20230626	81.44	185500	-2.48	20240221	147100	22.98	20240102	185500	-2.48	20240221	99700	81.44	20230626	0.45	N	145020	500	62 억		7203387	N	N	702	N	00	N
52	20240221	140750	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	184800	3400	2	1.87	9804214700	53873	56.68	179500	185500	178600	235500	127000	181400	181987.92	59.96	0	-1780	191733	186566	177533	172366	163333	189150	174950	63	54100	500	130600	100	1	12013892	22202	39.92	2.58	12	0.45	4629.00	71739.00	185500	20240221	-0.38	99700	20230626	85.36	185500	-0.38	20240221	147100	25.63	20240102	185500	-0.38	20240221	99700	85.36	20230626	0.45	N	145020	500	62 억		7203387	N	N	702	N	00	N
53	20240221	130749	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	181700	300	2	0.17	6092128300	33648	35.40	179500	184400	178600	235500	127000	181400	181054.33	59.96	0	-5522	191733	186566	177533	172366	163333	189150	174950	63	54100	500	130600	100	1	12013892	21829	39.25	2.53	12	0.28	4629.00	71739.00	184400	20240221	-1.46	99700	20230626	82.25	184400	-1.46	20240221	147100	23.52	20240102	184400	-1.46	20240221	99700	82.25	20230626	0.45	N	145020	500	62 억		7203387	N	N	702	N	00	N
54	20240221	120750	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	181600	200	2	0.11	4914849600	27123	28.53	179500	184400	178600	235500	127000	181400	181205.72	59.96	0	-4072	191733	186566	177533	172366	163333	189150	174950	63	54100	500	130600	100	1	12013892	21817	39.23	2.53	12	0.23	4629.00	71739.00	184400	20240221	-1.52	99700	20230626	82.15	184400	-1.52	20240221	147100	23.45	20240102	184400	-1.52	20240221	99700	82.15	20230626	0.45	N	145020	500	62 억		7203387	N	N	702	N	00	N
55	20240221	110757	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	181000	-400	5	-0.22	4391233400	24225	25.49	179500	184400	178600	235500	127000	181400	181268.47	59.96	0	-3633	191733	186566	177533	172366	163333	189150	174950	63	54100	500	130600	100	1	12013892	21745	39.10	2.52	12	0.20	4629.00	71739.00	184400	20240221	-1.84	99700	20230626	81.54	184400	-1.84	20240221	147100	23.05	20240102	184400	-1.84	20240221	99700	81.54	20230626	0.45	N	145020	500	62 억		7203387	N	N	702	N	00	N
56	20240221	100750	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	181600	200	2	0.11	3435151400	18945	19.93	179500	184400	178600	235500	127000	181400	181322.18	59.96	0	-3815	191733	186566	177533	172366	163333	189150	174950	63	54100	500	130600	100	1	12013892	21817	39.23	2.53	12	0.16	4629.00	71739.00	184400	20240221	-1.52	99700	20230626	82.15	184400	-1.52	20240221	147100	23.45	20240102	184400	-1.52	20240221	99700	82.15	20230626	0.45	N	145020	500	62 억		7203387	N	N	702	N	00	N
57	20240221	090748	55	50.00	KSQ150		제약	N	N	N	Y	50	N	179600	-1800	5	-0.99	550967000	3071	3.23	179500	181400	178600	235500	127000	181400	179386.69	59.96	0	-298	191733	186566	177533	172366	163333	189150	174950	63	54100	500	130600	100	1	12013892	21577	38.80	2.50	12	0.03	4629.00	71739.00	182700	20240220	-1.70	99700	20230626	80.14	182700	-1.70	20240220	147100	22.09	20240102	182700	-1.70	20240220	99700	80.14	20230626	0.45	N	145020	500	62 억		7203387	N	N	702	N	00	N
58	20240220	160743	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	181400	14500	2	8.69	16906747400	94905	373.10	168600	182700	168500	216500	116900	166900	178141.64	59.78	0	24971	174100	170500	168200	164600	162300	169350	163450	63	49600	500	120160	100	1	12013892	21793	39.19	2.53	12	0.79	4629.00	71739.00	182700	20240220	-0.71	99700	20230626	81.95	182700	-0.71	20240220	147100	23.32	20240102	182700	-0.71	20240220	99700	81.95	20230626	0.44	N	145020	500	62 억		7181900	N	N	702	N	00	N
59	20240220	150745	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	180700	13800	2	8.27	16424575700	92245	362.64	168600	182700	168500	216500	116900	166900	178053.83	59.78	0	24576	174100	170500	168200	164600	162300	169350	163450	63	49600	500	120160	100	1	12013892	21709	39.04	2.52	12	0.77	4629.00	71739.00	182700	20240220	-1.09	99700	20230626	81.24	182700	-1.09	20240220	147100	22.84	20240102	182700	-1.09	20240220	99700	81.24	20230626	0.44	N	145020	500	62 억		7181900	N	N	335	N	00	N
60	20240220	140742	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	182600	15700	2	9.41	14121870900	79564	312.79	168600	182600	168500	216500	116900	166900	177490.71	59.78	0	25824	174100	170500	168200	164600	162300	169350	163450	63	49600	500	120160	100	1	12013892	21937	39.45	2.55	12	0.66	4629.00	71739.00	182600	20240220	0.00	99700	20230626	83.15	182600	0.00	20240220	147100	24.13	20240102	182600	0.00	20240220	99700	83.15	20230626	0.44	N	145020	500	62 억		7181900	N	N	335	N	00	N
61	20240220	130745	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	178100	11200	2	6.71	8906559200	50683	199.25	168600	178400	168500	216500	116900	166900	175730.70	59.78	0	15600	174100	170500	168200	164600	162300	169350	163450	63	49600	500	120160	100	1	12013892	21397	38.47	2.48	12	0.42	4629.00	71739.00	178400	20240220	-0.17	99700	20230626	78.64	178400	-0.17	20240220	147100	21.07	20240102	178400	-0.17	20240220	99700	78.64	20230626	0.44	N	145020	500	62 억		7181900	N	N	335	N	00	N
62	20240220	120740	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	176300	9400	2	5.63	7171306600	40908	160.82	168600	177900	168500	216500	116900	166900	175303.28	59.78	0	10542	174100	170500	168200	164600	162300	169350	163450	63	49600	500	120160	100	1	12013892	21180	38.09	2.46	12	0.34	4629.00	71739.00	177900	20240220	-0.90	99700	20230626	76.83	177900	-0.90	20240220	147100	19.85	20240102	177900	-0.90	20240220	99700	76.83	20230626	0.44	N	145020	500	62 억		7181900	N	N	335	N	00	N
63	20240220	110742	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	176300	9400	2	5.63	6488657600	37028	145.57	168600	177900	168500	216500	116900	166900	175236.51	59.78	0	8942	174100	170500	168200	164600	162300	169350	163450	63	49600	500	120160	100	1	12013892	21180	38.09	2.46	12	0.31	4629.00	71739.00	177900	20240220	-0.90	99700	20230626	76.83	177900	-0.90	20240220	147100	19.85	20240102	177900	-0.90	20240220	99700	76.83	20230626	0.44	N	145020	500	62 억		7181900	N	N	335	N	00	N
64	20240220	100733	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	175900	9000	2	5.39	5354146800	30591	120.26	168600	177900	168500	216500	116900	166900	175023.60	59.78	0	7425	174100	170500	168200	164600	162300	169350	163450	63	49600	500	120160	100	1	12013892	21132	38.00	2.45	12	0.25	4629.00	71739.00	177900	20240220	-1.12	99700	20230626	76.43	177900	-1.12	20240220	147100	19.58	20240102	177900	-1.12	20240220	99700	76.43	20230626	0.44	N	145020	500	62 억		7181900	N	N	335	N	00	N
65	20240220	090749	55	50.00	KSQ150		제약	N	N	N	Y	50	N	170700	3800	2	2.28	480433900	2817	11.07	168600	171500	168500	216500	116900	166900	170548.07	59.78	0	808	174100	170500	168200	164600	162300	169350	163450	63	49600	500	120160	100	1	12013892	20508	36.88	2.38	12	0.02	4629.00	71739.00	174000	20240216	-1.90	99700	20230626	71.21	174000	-1.90	20240216	147100	16.04	20240102	174000	-1.90	20240216	99700	71.21	20230626	0.44	N	145020	500	62 억		7181900	N	N	335	N	00	N
66	20240219	160743	55	50.00	KSQ150		제약	N	N	N	Y	50	N	166900	-4000	5	-2.34	4236791900	25181	41.07	170900	171800	165900	222000	119700	170900	168256.87	59.81	0	922	177766	174332	170566	167132	163366	176050	168850	63	51100	500	123040	100	1	12013892	20051	36.06	2.33	12	0.21	4629.00	71739.00	174000	20240216	-4.08	99700	20230626	67.40	174000	-4.08	20240216	147100	13.46	20240102	174000	-4.08	20240216	99700	67.40	20230626	0.48	N	145020	500	62 억		7186007	N	N	335	N	00	N
67	20240219	150748	55	50.00	KSQ150		제약	N	N	N	Y	50	N	167500	-3400	5	-1.99	4053308400	24085	39.28	170900	171800	165900	222000	119700	170900	168291.60	59.81	0	1034	177766	174332	170566	167132	163366	176050	168850	63	51100	500	123040	100	1	12013892	20123	36.18	2.33	12	0.20	4629.00	71739.00	174000	20240216	-3.74	99700	20230626	68.00	174000	-3.74	20240216	147100	13.87	20240102	174000	-3.74	20240216	99700	68.00	20230626	0.48	N	145020	500	62 억		7186007	N	N	1437	N	00	N
68	20240219	140747	55	50.00	KSQ150		제약	N	N	N	Y	50	N	167200	-3700	5	-2.17	3524827700	20938	34.15	170900	171800	165900	222000	119700	170900	168345.72	59.81	0	756	177766	174332	170566	167132	163366	176050	168850	63	51100	500	123040	100	1	12013892	20087	36.12	2.33	12	0.17	4629.00	71739.00	174000	20240216	-3.91	99700	20230626	67.70	174000	-3.91	20240216	147100	13.66	20240102	174000	-3.91	20240216	99700	67.70	20230626	0.48	N	145020	500	62 억		7186007	N	N	1437	N	00	N
69	20240219	130747	55	50.00	KSQ150		제약	N	N	N	Y	50	N	166300	-4600	5	-2.69	2888317600	17117	27.92	170900	171800	166300	222000	119700	170900	168739.46	59.81	0	132	177766	174332	170566	167132	163366	176050	168850	63	51100	500	123040	100	1	12013892	19979	35.93	2.32	12	0.14	4629.00	71739.00	174000	20240216	-4.43	99700	20230626	66.80	174000	-4.43	20240216	147100	13.05	20240102	174000	-4.43	20240216	99700	66.80	20230626	0.48	N	145020	500	62 억		7186007	N	N	1437	N	00	N
70	20240219	120746	55	50.00	KSQ150		제약	N	N	N	Y	50	N	168600	-2300	5	-1.35	2250148800	13306	21.70	170900	171800	167800	222000	119700	170900	169107.56	59.81	0	739	177766	174332	170566	167132	163366	176050	168850	63	51100	500	123040	100	1	12013892	20255	36.42	2.35	12	0.11	4629.00	71739.00	174000	20240216	-3.10	99700	20230626	69.11	174000	-3.10	20240216	147100	14.62	20240102	174000	-3.10	20240216	99700	69.11	20230626	0.48	N	145020	500	62 억		7186007	N	N	1437	N	00	N
71	20240219	110744	55	50.00	KSQ150		제약	N	N	N	Y	50	N	168200	-2700	5	-1.58	1714252500	10118	16.50	170900	171800	168000	222000	119700	170900	169425.73	59.81	0	211	177766	174332	170566	167132	163366	176050	168850	63	51100	500	123040	100	1	12013892	20207	36.34	2.34	12	0.08	4629.00	71739.00	174000	20240216	-3.33	99700	20230626	68.71	174000	-3.33	20240216	147100	14.34	20240102	174000	-3.33	20240216	99700	68.71	20230626	0.48	N	145020	500	62 억		7186007	N	N	1437	N	00	N
72	20240219	100739	55	50.00	KSQ150		제약	N	N	N	Y	50	N	170000	-900	5	-0.53	1033582600	6096	9.94	170900	171800	168000	222000	119700	170900	169550.51	59.81	0	888	177766	174332	170566	167132	163366	176050	168850	63	51100	500	123040	100	1	12013892	20424	36.72	2.37	12	0.05	4629.00	71739.00	174000	20240216	-2.30	99700	20230626	70.51	174000	-2.30	20240216	147100	15.57	20240102	174000	-2.30	20240216	99700	70.51	20230626	0.48	N	145020	500	62 억		7186007	N	N	1437	N	00	N
73	20240219	090739	55	50.00	KSQ150		제약	N	N	N	Y	50	N	169500	-1400	5	-0.82	319537800	1884	3.07	170900	171800	168000	222000	119700	170900	169604.68	59.81	0	531	177766	174332	170566	167132	163366	176050	168850	63	51100	500	123040	100	1	12013892	20364	36.62	2.36	12	0.02	4629.00	71739.00	174000	20240216	-2.59	99700	20230626	70.01	174000	-2.59	20240216	147100	15.23	20240102	174000	-2.59	20240216	99700	70.01	20230626	0.48	N	145020	500	62 억		7186007	N	N	1437	N	00	N
74	20240216	160736	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	170900	2100	2	1.24	10475133700	61304	56.73	168500	174000	166800	219000	118200	168800	170871.88	59.95	0	3696	179866	174332	167966	162432	156066	177100	165200	63	50200	500	121530	100	1	12013892	20532	36.92	2.38	12	0.51	4629.00	71739.00	174000	20240216	-1.78	99700	20230626	71.41	174000	-1.78	20240216	147100	16.18	20240102	174000	-1.78	20240216	99700	71.41	20230626	0.50	N	145020	500	62 억		7202369	N	N	1437	N	00	N
75	20240216	150743	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	171500	2700	2	1.60	9987220000	58449	54.08	168500	174000	166800	219000	118200	168800	170870.67	59.95	0	3340	179866	174332	167966	162432	156066	177100	165200	63	50200	500	121530	100	1	12013892	20604	37.05	2.39	12	0.49	4629.00	71739.00	174000	20240216	-1.44	99700	20230626	72.02	174000	-1.44	20240216	147100	16.59	20240102	174000	-1.44	20240216	99700	72.02	20230626	0.50	N	145020	500	62 억		7202369	N	N	658	N	00	N
76	20240216	140745	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	169800	1000	2	0.59	8765247100	51280	47.45	168500	174000	166800	219000	118200	168800	170929.16	59.95	0	2541	179866	174332	167966	162432	156066	177100	165200	63	50200	500	121530	100	1	12013892	20400	36.68	2.37	12	0.43	4629.00	71739.00	174000	20240216	-2.41	99700	20230626	70.31	174000	-2.41	20240216	147100	15.43	20240102	174000	-2.41	20240216	99700	70.31	20230626	0.50	N	145020	500	62 억		7202369	N	N	658	N	00	N
77	20240216	130736	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	171000	2200	2	1.30	7627905300	44617	41.29	168500	174000	166800	219000	118200	168800	170964.10	59.95	0	1865	179866	174332	167966	162432	156066	177100	165200	63	50200	500	121530	100	1	12013892	20544	36.94	2.38	12	0.37	4629.00	71739.00	174000	20240216	-1.72	99700	20230626	71.51	174000	-1.72	20240216	147100	16.25	20240102	174000	-1.72	20240216	99700	71.51	20230626	0.50	N	145020	500	62 억		7202369	N	N	658	N	00	N
78	20240216	120740	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	173600	4800	2	2.84	6581656200	38539	35.66	168500	173800	166800	219000	118200	168800	170779.11	59.95	0	3023	179866	174332	167966	162432	156066	177100	165200	63	50200	500	121530	100	1	12013892	20856	37.50	2.42	12	0.32	4629.00	71739.00	173800	20240216	-0.12	99700	20230626	74.12	173800	-0.12	20240216	147100	18.01	20240102	173800	-0.12	20240216	99700	74.12	20230626	0.50	N	145020	500	62 억		7202369	N	N	658	N	00	N
79	20240216	110749	55	50.00	KSQ150		제약	N	N	N	Y	50	N	170100	1300	2	0.77	4120343800	24283	22.47	168500	172000	166800	219000	118200	168800	169680.18	59.95	0	2993	179866	174332	167966	162432	156066	177100	165200	63	50200	500	121530	100	1	12013892	20436	36.75	2.37	12	0.20	4629.00	71739.00	173500	20240215	-1.96	99700	20230626	70.61	173500	-1.96	20240215	147100	15.64	20240102	173500	-1.96	20240215	99700	70.61	20230626	0.50	N	145020	500	62 억		7202369	N	N	658	N	00	N
80	20240216	100742	55	50.00	KSQ150		제약	N	N	N	Y	50	N	169400	600	2	0.36	2194055800	12982	12.01	168500	170700	166800	219000	118200	168800	169007.53	59.95	0	-675	179866	174332	167966	162432	156066	177100	165200	63	50200	500	121530	100	1	12013892	20352	36.60	2.36	12	0.11	4629.00	71739.00	173500	20240215	-2.36	99700	20230626	69.91	173500	-2.36	20240215	147100	15.16	20240102	173500	-2.36	20240215	99700	69.91	20230626	0.50	N	145020	500	62 억		7202369	N	N	658	N	00	N
81	20240216	090734	55	50.00	KSQ150		제약	N	N	N	Y	50	N	168000	-800	5	-0.47	386322400	2304	2.13	168500	168800	166800	219000	118200	168800	167674.65	59.95	0	111	179866	174332	167966	162432	156066	177100	165200	63	50200	500	121530	100	1	12013892	20183	36.29	2.34	12	0.02	4629.00	71739.00	173500	20240215	-3.17	99700	20230626	68.51	173500	-3.17	20240215	147100	14.21	20240102	173500	-3.17	20240215	99700	68.51	20230626	0.50	N	145020	500	62 억		7202369	N	N	658	N	00	N
82	20240215	160734	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	168800	7700	2	4.78	18158112000	107882	147.56	162900	173500	161600	209000	112800	161100	168313.61	59.73	0	19105	168300	164700	159900	156300	151500	166500	158100	63	47900	500	115990	100	1	12013892	20279	36.47	2.35	12	0.90	4629.00	71739.00	173500	20240215	-2.71	99700	20230626	69.31	173500	-2.71	20240215	147100	14.75	20240102	173500	-2.71	20240215	99700	69.31	20230626	0.49	N	145020	500	62 억		7176330	N	N	658	N	00	N
83	20240215	150740	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	169300	8200	2	5.09	17232503200	102409	140.08	162900	173500	161600	209000	112800	161100	168271.37	59.73	0	16682	168300	164700	159900	156300	151500	166500	158100	63	47900	500	115990	100	1	12013892	20340	36.57	2.36	12	0.85	4629.00	71739.00	173500	20240215	-2.42	99700	20230626	69.81	173500	-2.42	20240215	147100	15.09	20240102	173500	-2.42	20240215	99700	69.81	20230626	0.49	N	145020	500	62 억		7176330	N	N	566	N	00	N
84	20240215	140735	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	169600	8500	2	5.28	15949780700	94841	129.73	162900	173500	161600	209000	112800	161100	168173.90	59.73	0	17036	168300	164700	159900	156300	151500	166500	158100	63	47900	500	115990	100	1	12013892	20376	36.64	2.36	12	0.79	4629.00	71739.00	173500	20240215	-2.25	99700	20230626	70.11	173500	-2.25	20240215	147100	15.30	20240102	173500	-2.25	20240215	99700	70.11	20230626	0.49	N	145020	500	62 억		7176330	N	N	566	N	00	N
85	20240215	130723	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	167900	6800	2	4.22	14627350700	87009	119.01	162900	173500	161600	209000	112800	161100	168113.08	59.73	0	18021	168300	164700	159900	156300	151500	166500	158100	63	47900	500	115990	100	1	12013892	20171	36.27	2.34	12	0.72	4629.00	71739.00	173500	20240215	-3.23	99700	20230626	68.41	173500	-3.23	20240215	147100	14.14	20240102	173500	-3.23	20240215	99700	68.41	20230626	0.49	N	145020	500	62 억		7176330	N	N	566	N	00	N
86	20240215	120735	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	168000	6900	2	4.28	13573797400	80753	110.46	162900	173500	161600	209000	112800	161100	168090.32	59.73	0	18984	168300	164700	159900	156300	151500	166500	158100	63	47900	500	115990	100	1	12013892	20183	36.29	2.34	12	0.67	4629.00	71739.00	173500	20240215	-3.17	99700	20230626	68.51	173500	-3.17	20240215	147100	14.21	20240102	173500	-3.17	20240215	99700	68.51	20230626	0.49	N	145020	500	62 억		7176330	N	N	566	N	00	N
87	20240215	110731	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	167000	5900	2	3.66	11689168000	69608	95.21	162900	173500	161600	209000	112800	161100	167928.51	59.73	0	16432	168300	164700	159900	156300	151500	166500	158100	63	47900	500	115990	100	1	12013892	20063	36.08	2.33	12	0.58	4629.00	71739.00	173500	20240215	-3.75	99700	20230626	67.50	173500	-3.75	20240215	147100	13.53	20240102	173500	-3.75	20240215	99700	67.50	20230626	0.49	N	145020	500	62 억		7176330	N	N	566	N	00	N
88	20240215	100730	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	167700	6600	2	4.10	10064865000	59902	81.94	162900	173500	161600	209000	112800	161100	168022.19	59.73	0	17508	168300	164700	159900	156300	151500	166500	158100	63	47900	500	115990	100	1	12013892	20147	36.23	2.34	12	0.50	4629.00	71739.00	173500	20240215	-3.34	99700	20230626	68.20	173500	-3.34	20240215	147100	14.00	20240102	173500	-3.34	20240215	99700	68.20	20230626	0.49	N	145020	500	62 억		7176330	N	N	566	N	00	N
89	20240215	090731	55	50.00	KSQ150		제약	N	N	N	Y	50	N	163000	1900	2	1.18	901620200	5541	7.58	162900	163800	161600	209000	112800	161100	162717.96	59.73	0	2462	168300	164700	159900	156300	151500	166500	158100	63	47900	500	115990	100	1	12013892	19583	35.21	2.27	12	0.05	4629.00	71739.00	167000	20240202	-2.40	99700	20230626	63.49	167000	-2.40	20240202	147100	10.81	20240102	167000	-2.40	20240202	99700	63.49	20230626	0.49	N	145020	500	62 억		7176330	N	N	566	N	00	N
90	20240214	160727	55	50.00	KSQ150		제약	N	N	N	Y	50	N	161100	8600	2	5.64	11588531900	72719	192.37	155100	163500	155100	198200	106800	152500	159377.18	59.65	0	2438	156100	154300	150700	148900	145300	155200	149800	63	45700	500	109800	100	1	12013892	19354	34.80	2.25	12	0.61	4629.00	71739.00	167000	20240202	-3.53	99700	20230626	61.58	167000	-3.53	20240202	147100	9.52	20240102	167000	-3.53	20240202	99700	61.58	20230626	0.44	N	145020	500	62 억		7166233	N	N	566	N	00	N
91	20240214	150728	55	50.00	KSQ150		제약	N	N	N	Y	50	N	160200	7700	2	5.05	10993512300	69021	182.59	155100	163500	155100	198200	106800	152500	159297.49	59.65	0	2753	156100	154300	150700	148900	145300	155200	149800	63	45700	500	109800	100	1	12013892	19246	34.61	2.23	12	0.57	4629.00	71739.00	167000	20240202	-4.07	99700	20230626	60.68	167000	-4.07	20240202	147100	8.91	20240102	167000	-4.07	20240202	99700	60.68	20230626	0.44	N	145020	500	62 억		7166233	N	N	1309	N	00	N
92	20240214	140725	55	50.00	KSQ150		제약	N	N	N	Y	50	N	161100	8600	2	5.64	10119583600	63571	168.17	155100	163500	155100	198200	106800	152500	159206.63	59.65	0	2869	156100	154300	150700	148900	145300	155200	149800	63	45700	500	109800	100	1	12013892	19354	34.80	2.25	12	0.53	4629.00	71739.00	167000	20240202	-3.53	99700	20230626	61.58	167000	-3.53	20240202	147100	9.52	20240102	167000	-3.53	20240202	99700	61.58	20230626	0.44	N	145020	500	62 억		7166233	N	N	1309	N	00	N
93	20240214	130727	55	50.00	KSQ150		제약	N	N	N	Y	50	N	157600	5100	2	3.34	7866613000	49528	131.02	155100	163500	155100	198200	106800	152500	158857.30	59.65	0	-379	156100	154300	150700	148900	145300	155200	149800	63	45700	500	109800	100	1	12013892	18934	34.05	2.20	12	0.41	4629.00	71739.00	167000	20240202	-5.63	99700	20230626	58.07	167000	-5.63	20240202	147100	7.14	20240102	167000	-5.63	20240202	99700	58.07	20230626	0.44	N	145020	500	62 억		7166233	N	N	1309	N	00	N
94	20240214	120721	55	50.00	KSQ150		제약	N	N	N	Y	50	N	157000	4500	2	2.95	7286017600	45850	121.29	155100	163500	155100	198200	106800	152500	158937.95	59.65	0	-672	156100	154300	150700	148900	145300	155200	149800	63	45700	500	109800	100	1	12013892	18862	33.92	2.19	12	0.38	4629.00	71739.00	167000	20240202	-5.99	99700	20230626	57.47	167000	-5.99	20240202	147100	6.73	20240102	167000	-5.99	20240202	99700	57.47	20230626	0.44	N	145020	500	62 억		7166233	N	N	1309	N	00	N
95	20240214	110727	55	50.00	KSQ150		제약	N	N	N	Y	50	N	155800	3300	2	2.16	6821621700	42876	113.43	155100	163500	155100	198200	106800	152500	159132.10	59.65	0	-623	156100	154300	150700	148900	145300	155200	149800	63	45700	500	109800	100	1	12013892	18718	33.66	2.17	12	0.36	4629.00	71739.00	167000	20240202	-6.71	99700	20230626	56.27	167000	-6.71	20240202	147100	5.91	20240102	167000	-6.71	20240202	99700	56.27	20230626	0.44	N	145020	500	62 억		7166233	N	N	1309	N	00	N
96	20240214	090717	55	50.00	KSQ150		제약	N	N	N	Y	50	N	159500	7000	2	4.59	1865717500	11801	31.22	155100	159800	155100	198200	106800	152500	158194.77	59.65	0	2617	156100	154300	150700	148900	145300	155200	149800	63	45700	500	109800	100	1	12013892	19162	34.46	2.22	12	0.10	4629.00	71739.00	167000	20240202	-4.49	99700	20230626	59.98	167000	-4.49	20240202	147100	8.43	20240102	167000	-4.49	20240202	99700	59.98	20230626	0.44	N	145020	500	62 억		7166233	N	N	1309	N	00	N
97	20240213	160717	55	50.00	KSQ150		제약	N	N	N	Y	50	N	152500	3300	2	2.21	5626651200	37454	76.15	149600	152500	147100	193900	104500	149200	150224.06	59.61	0	-8141	158333	153766	151433	146866	144533	152600	145700	63	44700	500	107420	100	1	12013892	18321	32.94	2.13	12	0.31	4629.00	71739.00	167000	20240202	-8.68	99700	20230626	52.96	167000	-8.68	20240202	147100	3.67	20240213	167000	-8.68	20240202	99700	52.96	20230626	0.42	N	145020	500	62 억		7162062	N	N	1309	N	00	N
98	20240213	150716	55	50.00	KSQ150		제약	N	N	N	Y	50	N	150400	1200	2	0.80	4564384300	30464	61.94	149600	151400	147100	193900	104500	149200	149828.79	59.61	0	-4069	158333	153766	151433	146866	144533	152600	145700	63	44700	500	107420	100	1	12013892	18069	32.49	2.10	12	0.25	4629.00	71739.00	167000	20240202	-9.94	99700	20230626	50.85	167000	-9.94	20240202	147100	2.24	20240213	167000	-9.94	20240202	99700	50.85	20230626	0.42	N	145020	500	62 억		7162062	N	N	116	N	00	N
99	20240213	140724	55	50.00	KSQ150		제약	N	N	N	Y	50	N	150900	1700	2	1.14	3944106800	26349	53.57	149600	151400	147100	193900	104500	149200	149687.15	59.61	0	-4461	158333	153766	151433	146866	144533	152600	145700	63	44700	500	107420	100	1	12013892	18129	32.60	2.10	12	0.22	4629.00	71739.00	167000	20240202	-9.64	99700	20230626	51.35	167000	-9.64	20240202	147100	2.58	20240213	167000	-9.64	20240202	99700	51.35	20230626	0.42	N	145020	500	62 억		7162062	N	N	116	N	00	N
100	20240213	130715	55	50.00	KSQ150		제약	N	N	N	Y	50	N	149900	700	2	0.47	3306056800	22106	44.95	149600	151400	147100	193900	104500	149200	149554.73	59.61	0	-4310	158333	153766	151433	146866	144533	152600	145700	63	44700	500	107420	100	1	12013892	18009	32.38	2.09	12	0.18	4629.00	71739.00	167000	20240202	-10.24	99700	20230626	50.35	167000	-10.24	20240202	147100	1.90	20240213	167000	-10.24	20240202	99700	50.35	20230626	0.42	N	145020	500	62 억		7162062	N	N	116	N	00	N
101	20240213	120724	55	50.00	KSQ150		제약	N	N	N	Y	50	N	148800	-400	5	-0.27	2870847600	19201	39.04	149600	151400	147100	193900	104500	149200	149515.53	59.61	0	-4572	158333	153766	151433	146866	144533	152600	145700	63	44700	500	107420	100	1	12013892	17877	32.15	2.07	12	0.16	4629.00	71739.00	167000	20240202	-10.90	99700	20230626	49.25	167000	-10.90	20240202	147100	1.16	20240213	167000	-10.90	20240202	99700	49.25	20230626	0.42	N	145020	500	62 억		7162062	N	N	116	N	00	N
102	20240213	110729	55	50.00	KSQ150		제약	N	N	N	Y	50	N	148600	-600	5	-0.40	2106039300	14034	28.53	149600	151400	148200	193900	104500	149200	150066.93	59.61	0	-5607	158333	153766	151433	146866	144533	152600	145700	63	44700	500	107420	100	1	12013892	17853	32.10	2.07	12	0.12	4629.00	71739.00	167000	20240202	-11.02	99700	20230626	49.05	167000	-11.02	20240202	147100	1.02	20240102	167000	-11.02	20240202	99700	49.05	20230626	0.42	N	145020	500	62 억		7162062	N	N	116	N	00	N
103	20240213	100611	55	50.00	KSQ150		제약	N	N	N	Y	50	N	151000	1800	2	1.21	987096200	6564	13.35	149600	151400	149600	193900	104500	149200	150380.29	59.61	0	-1674	158333	153766	151433	146866	144533	152600	145700	63	44700	500	107420	100	1	12013892	18141	32.62	2.10	12	0.05	4629.00	71739.00	167000	20240202	-9.58	99700	20230626	51.45	167000	-9.58	20240202	147100	2.65	20240102	167000	-9.58	20240202	99700	51.45	20230626	0.42	N	145020	500	62 억		7162062	N	N	116	N	00	N