KissMeData/145020/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160838	55	50.00	KSQ150		제약	N	N	N	Y	50	N	191100	-2000	5	-1.04	5328549400	27644	40.70	193600	194600	191000	251000	135200	193100	192756.21	58.09	-7889	206300	199700	196400	189800	186500	198050	188150	63	57900	500	139030	100	1	12013892	22959	25.42	2.52	12	0.23	7517.00	75779.00	219000	20240304	-12.74	99700	20230626	91.68	219000	-12.74	20240304	147100	29.91	20240102	219000	-12.74	20240304	99700	91.68	20230626	0.56	N	145020	500	62 억	6979303	N	N	322	N	N
3	20240329	150841	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193800	700	2	0.36	4546973500	23565	34.69	193600	194600	191000	251000	135200	193100	192954.53	58.09	-6426	206300	199700	196400	189800	186500	198050	188150	63	57900	500	139030	100	1	12013892	23283	25.78	2.56	12	0.20	7517.00	75779.00	219000	20240304	-11.51	99700	20230626	94.38	219000	-11.51	20240304	147100	31.75	20240102	219000	-11.51	20240304	99700	94.38	20230626	0.56	N	145020	500	62 억	6979303	N	N	17	N	N
4	20240329	140836	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193100	0	3	0.00	3680390800	19083	28.10	193600	194600	191000	251000	135200	193100	192862.28	58.09	-3497	206300	199700	196400	189800	186500	198050	188150	63	57900	500	139030	100	1	12013892	23199	25.69	2.55	12	0.16	7517.00	75779.00	219000	20240304	-11.83	99700	20230626	93.68	219000	-11.83	20240304	147100	31.27	20240102	219000	-11.83	20240304	99700	93.68	20230626	0.56	N	145020	500	62 억	6979303	N	N	17	N	N
5	20240329	130823	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193400	300	2	0.16	3080273900	15973	23.52	193600	194600	191000	251000	135200	193100	192842.54	58.09	-1579	206300	199700	196400	189800	186500	198050	188150	63	57900	500	139030	100	1	12013892	23235	25.73	2.55	12	0.13	7517.00	75779.00	219000	20240304	-11.69	99700	20230626	93.98	219000	-11.69	20240304	147100	31.48	20240102	219000	-11.69	20240304	99700	93.98	20230626	0.56	N	145020	500	62 억	6979303	N	N	17	N	N
6	20240329	120833	55	50.00	KSQ150		제약	N	N	N	Y	50	N	192600	-500	5	-0.26	2619348900	13590	20.01	193600	194500	191000	251000	135200	193100	192740.91	58.09	-590	206300	199700	196400	189800	186500	198050	188150	63	57900	500	139030	100	1	12013892	23139	25.62	2.54	12	0.11	7517.00	75779.00	219000	20240304	-12.05	99700	20230626	93.18	219000	-12.05	20240304	147100	30.93	20240102	219000	-12.05	20240304	99700	93.18	20230626	0.56	N	145020	500	62 억	6979303	N	N	17	N	N
7	20240329	110823	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193200	100	2	0.05	1804683900	9348	13.76	193600	194500	191000	251000	135200	193100	193055.62	58.09	-347	206300	199700	196400	189800	186500	198050	188150	63	57900	500	139030	100	1	12013892	23211	25.70	2.55	12	0.08	7517.00	75779.00	219000	20240304	-11.78	99700	20230626	93.78	219000	-11.78	20240304	147100	31.34	20240102	219000	-11.78	20240304	99700	93.78	20230626	0.56	N	145020	500	62 억	6979303	N	N	17	N	N
8	20240329	100823	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193700	600	2	0.31	978349600	5077	7.47	193600	194500	191000	251000	135200	193100	192702.30	58.09	191	206300	199700	196400	189800	186500	198050	188150	63	57900	500	139030	100	1	12013892	23271	25.77	2.56	12	0.04	7517.00	75779.00	219000	20240304	-11.55	99700	20230626	94.28	219000	-11.55	20240304	147100	31.68	20240102	219000	-11.55	20240304	99700	94.28	20230626	0.56	N	145020	500	62 억	6979303	N	N	17	N	N
9	20240329	090822	55	50.00	KSQ150		제약	N	N	N	Y	50	N	191300	-1800	5	-0.93	258166800	1339	1.97	193600	194500	191300	251000	135200	193100	192805.68	58.09	-382	206300	199700	196400	189800	186500	198050	188150	63	57900	500	139030	100	1	12013892	22983	25.45	2.52	12	0.01	7517.00	75779.00	219000	20240304	-12.65	99700	20230626	91.88	219000	-12.65	20240304	147100	30.05	20240102	219000	-12.65	20240304	99700	91.88	20230626	0.56	N	145020	500	62 억	6979303	N	N	17	N	N
10	20240328	160830	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193100	-3000	5	-1.53	13459488200	67881	93.66	195800	203000	193100	254500	137300	196100	198280.72	58.26	-19662	209100	202600	192400	185900	175700	205850	189150	63	58400	500	141190	100	1	12013892	23199	41.72	2.69	12	0.57	4629.00	71739.00	219000	20240304	-11.83	99700	20230626	93.68	219000	-11.83	20240304	147100	31.27	20240102	219000	-11.83	20240304	99700	93.68	20230626	0.53	N	145020	500	62 억	6999767	N	N	17	N	N
11	20240328	150829	55	50.00	KSQ150		제약	N	N	N	Y	50	N	194100	-2000	5	-1.02	11823187900	59465	82.05	195800	203000	193700	254500	137300	196100	198826.00	58.26	-15692	209100	202600	192400	185900	175700	205850	189150	63	58400	500	141190	100	1	12013892	23319	41.93	2.71	12	0.49	4629.00	71739.00	219000	20240304	-11.37	99700	20230626	94.68	219000	-11.37	20240304	147100	31.95	20240102	219000	-11.37	20240304	99700	94.68	20230626	0.53	N	145020	500	62 억	6999767	N	N	90	N	N
12	20240328	140820	55	50.00	KSQ150		제약	N	N	N	Y	50	N	195300	-800	5	-0.41	10069997600	50489	69.66	195800	203000	193700	254500	137300	196100	199449.34	58.26	-12750	209100	202600	192400	185900	175700	205850	189150	63	58400	500	141190	100	1	12013892	23463	42.19	2.72	12	0.42	4629.00	71739.00	219000	20240304	-10.82	99700	20230626	95.89	219000	-10.82	20240304	147100	32.77	20240102	219000	-10.82	20240304	99700	95.89	20230626	0.53	N	145020	500	62 억	6999767	N	N	90	N	N
13	20240328	130818	55	50.00	KSQ150		제약	N	N	N	Y	50	N	197400	1300	2	0.66	8995837700	45019	62.12	195800	203000	193700	254500	137300	196100	199823.13	58.26	-11015	209100	202600	192400	185900	175700	205850	189150	63	58400	500	141190	100	1	12013892	23715	42.64	2.75	12	0.37	4629.00	71739.00	219000	20240304	-9.86	99700	20230626	97.99	219000	-9.86	20240304	147100	34.19	20240102	219000	-9.86	20240304	99700	97.99	20230626	0.53	N	145020	500	62 억	6999767	N	N	90	N	N
14	20240328	120822	55	50.00	KSQ150		제약	N	N	N	Y	50	N	199100	3000	2	1.53	7876707800	39359	54.31	195800	203000	193700	254500	137300	196100	200124.69	58.26	-8196	209100	202600	192400	185900	175700	205850	189150	63	58400	500	141190	100	1	12013892	23920	43.01	2.78	12	0.33	4629.00	71739.00	219000	20240304	-9.09	99700	20230626	99.70	219000	-9.09	20240304	147100	35.35	20240102	219000	-9.09	20240304	99700	99.70	20230626	0.53	N	145020	500	62 억	6999767	N	N	90	N	N
15	20240328	110822	55	50.00	KSQ150		제약	N	N	N	Y	50	N	200000	3900	2	1.99	7001756700	34974	48.26	195800	203000	193700	254500	137300	196100	200198.91	58.26	-6076	209100	202600	192400	185900	175700	205850	189150	63	58400	500	141190	500	1	12013892	24028	43.21	2.79	12	0.29	4629.00	71739.00	219000	20240304	-8.68	99700	20230626	100.60	219000	-8.68	20240304	147100	35.96	20240102	219000	-8.68	20240304	99700	100.60	20230626	0.53	N	145020	500	62 억	6999767	N	N	90	N	N
16	20240328	100820	55	50.00	KSQ150		제약	N	N	N	Y	50	N	202000	5900	2	3.01	5285944500	26445	36.49	195800	203000	193700	254500	137300	196100	199884.46	58.26	-4303	209100	202600	192400	185900	175700	205850	189150	63	58400	500	141190	500	1	12013892	24268	43.64	2.82	12	0.22	4629.00	71739.00	219000	20240304	-7.76	99700	20230626	102.61	219000	-7.76	20240304	147100	37.32	20240102	219000	-7.76	20240304	99700	102.61	20230626	0.53	N	145020	500	62 억	6999767	N	N	90	N	N
17	20240328	090836	55	50.00	KSQ150		제약	N	N	N	Y	50	N	195700	-400	5	-0.20	817612700	4184	5.77	195800	197200	193700	254500	137300	196100	195414.13	58.26	-1931	209100	202600	192400	185900	175700	205850	189150	63	58400	500	141190	100	1	12013892	23511	42.28	2.73	12	0.03	4629.00	71739.00	219000	20240304	-10.64	99700	20230626	96.29	219000	-10.64	20240304	147100	33.04	20240102	219000	-10.64	20240304	99700	96.29	20230626	0.53	N	145020	500	62 억	6999767	N	N	90	N	N
18	20240327	160832	55	50.00	KSQ150		제약	N	N	N	Y	50	N	196100	14600	2	8.04	13681849200	72038	153.61	183500	198900	182200	235500	127100	181500	189912.48	58.26	-6677	188366	184932	182966	179532	177566	183950	178550	63	54000	500	130680	100	1	12013892	23559	42.36	2.73	12	0.60	4629.00	71739.00	219000	20240304	-10.46	99700	20230626	96.69	219000	-10.46	20240304	147100	33.31	20240102	219000	-10.46	20240304	99700	96.69	20230626	0.58	N	145020	500	62 억	6998842	N	N	90	N	N
19	20240327	150834	55	50.00	KSQ150		제약	N	N	N	Y	50	N	197000	15500	2	8.54	11678753200	61854	131.90	183500	198900	182200	235500	127100	181500	188811.61	58.26	-3423	188366	184932	182966	179532	177566	183950	178550	63	54000	500	130680	100	1	12013892	23667	42.56	2.75	12	0.51	4629.00	71739.00	219000	20240304	-10.05	99700	20230626	97.59	219000	-10.05	20240304	147100	33.92	20240102	219000	-10.05	20240304	99700	97.59	20230626	0.58	N	145020	500	62 억	6998842	N	N	747	N	N
20	20240327	140833	55	50.00	KSQ150		제약	N	N	N	Y	50	N	189100	7600	2	4.19	6986608600	37599	80.18	183500	190600	182200	235500	127100	181500	185819.00	58.26	-782	188366	184932	182966	179532	177566	183950	178550	63	54000	500	130680	100	1	12013892	22718	40.85	2.64	12	0.31	4629.00	71739.00	219000	20240304	-13.65	99700	20230626	89.67	219000	-13.65	20240304	147100	28.55	20240102	219000	-13.65	20240304	99700	89.67	20230626	0.58	N	145020	500	62 억	6998842	N	N	747	N	N
21	20240327	130833	55	50.00	KSQ150		제약	N	N	N	Y	50	N	184500	3000	2	1.65	3521215200	19184	40.91	183500	185800	182200	235500	127100	181500	183549.58	58.26	2104	188366	184932	182966	179532	177566	183950	178550	63	54000	500	130680	100	1	12013892	22166	39.86	2.57	12	0.16	4629.00	71739.00	219000	20240304	-15.75	99700	20230626	85.06	219000	-15.75	20240304	147100	25.42	20240102	219000	-15.75	20240304	99700	85.06	20230626	0.58	N	145020	500	62 억	6998842	N	N	747	N	N
22	20240327	120832	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183000	1500	2	0.83	2508232100	13689	29.19	183500	184900	182200	235500	127100	181500	183229.75	58.26	1526	188366	184932	182966	179532	177566	183950	178550	63	54000	500	130680	100	1	12013892	21985	39.53	2.55	12	0.11	4629.00	71739.00	219000	20240304	-16.44	99700	20230626	83.55	219000	-16.44	20240304	147100	24.41	20240102	219000	-16.44	20240304	99700	83.55	20230626	0.58	N	145020	500	62 억	6998842	N	N	747	N	N
23	20240327	110831	55	50.00	KSQ150		제약	N	N	N	Y	50	N	182700	1200	2	0.66	1978732200	10800	23.03	183500	184900	182200	235500	127100	181500	183215.94	58.26	1419	188366	184932	182966	179532	177566	183950	178550	63	54000	500	130680	100	1	12013892	21949	39.47	2.55	12	0.09	4629.00	71739.00	219000	20240304	-16.58	99700	20230626	83.25	219000	-16.58	20240304	147100	24.20	20240102	219000	-16.58	20240304	99700	83.25	20230626	0.58	N	145020	500	62 억	6998842	N	N	747	N	N
24	20240327	100827	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183200	1700	2	0.94	1035189200	5645	12.04	183500	184900	182200	235500	127100	181500	183381.61	58.26	1607	188366	184932	182966	179532	177566	183950	178550	63	54000	500	130680	100	1	12013892	22009	39.58	2.55	12	0.05	4629.00	71739.00	219000	20240304	-16.35	99700	20230626	83.75	219000	-16.35	20240304	147100	24.54	20240102	219000	-16.35	20240304	99700	83.75	20230626	0.58	N	145020	500	62 억	6998842	N	N	747	N	N
25	20240327	090833	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183400	1900	2	1.05	327677200	1780	3.80	183500	184900	182700	235500	127100	181500	184088.31	58.26	854	188366	184932	182966	179532	177566	183950	178550	63	54000	500	130680	100	1	12013892	22033	39.62	2.56	12	0.01	4629.00	71739.00	219000	20240304	-16.26	99700	20230626	83.95	219000	-16.26	20240304	147100	24.68	20240102	219000	-16.26	20240304	99700	83.95	20230626	0.58	N	145020	500	62 억	6998842	N	N	747	N	N
26	20240326	160727	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181500	-2000	5	-1.09	8540656800	46643	69.43	183600	186400	181000	238500	128500	183500	183107.00	58.33	-11729	192233	187866	181333	176966	170433	190050	179150	63	55000	500	132120	100	1	12013892	21805	39.21	2.53	12	0.39	4629.00	71739.00	219000	20240304	-17.12	99700	20230626	82.05	219000	-17.12	20240304	147100	23.39	20240102	219000	-17.12	20240304	99700	82.05	20230626	0.54	N	145020	500	62 억	7007504	N	N	747	N	N
27	20240326	150822	55	50.00	KSQ150		제약	N	N	N	Y	50	N	182000	-1500	5	-0.82	7829181900	42731	63.60	183600	186400	181000	238500	128500	183500	183220.19	58.33	-11212	192233	187866	181333	176966	170433	190050	179150	63	55000	500	132120	100	1	12013892	21865	39.32	2.54	12	0.36	4629.00	71739.00	219000	20240304	-16.89	99700	20230626	82.55	219000	-16.89	20240304	147100	23.73	20240102	219000	-16.89	20240304	99700	82.55	20230626	0.54	N	145020	500	62 억	7007504	N	N	1331	N	N
28	20240326	140818	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181300	-2200	5	-1.20	6078156500	33140	49.33	183600	186400	181000	238500	128500	183500	183408.46	58.33	-9039	192233	187866	181333	176966	170433	190050	179150	63	55000	500	132120	100	1	12013892	21781	39.17	2.53	12	0.28	4629.00	71739.00	219000	20240304	-17.21	99700	20230626	81.85	219000	-17.21	20240304	147100	23.25	20240102	219000	-17.21	20240304	99700	81.85	20230626	0.54	N	145020	500	62 억	7007504	N	N	1331	N	N
29	20240326	130815	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181500	-2000	5	-1.09	5060835100	27530	40.98	183600	186400	181100	238500	128500	183500	183829.83	58.33	-7910	192233	187866	181333	176966	170433	190050	179150	63	55000	500	132120	100	1	12013892	21805	39.21	2.53	12	0.23	4629.00	71739.00	219000	20240304	-17.12	99700	20230626	82.05	219000	-17.12	20240304	147100	23.39	20240102	219000	-17.12	20240304	99700	82.05	20230626	0.54	N	145020	500	62 억	7007504	N	N	1331	N	N
30	20240326	120817	55	50.00	KSQ150		제약	N	N	N	Y	50	N	182700	-800	5	-0.44	3972607200	21557	32.09	183600	186400	181900	238500	128500	183500	184283.86	58.33	-6629	192233	187866	181333	176966	170433	190050	179150	63	55000	500	132120	100	1	12013892	21949	39.47	2.55	12	0.18	4629.00	71739.00	219000	20240304	-16.58	99700	20230626	83.25	219000	-16.58	20240304	147100	24.20	20240102	219000	-16.58	20240304	99700	83.25	20230626	0.54	N	145020	500	62 억	7007504	N	N	1331	N	N
31	20240326	110812	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183300	-200	5	-0.11	3095406000	16756	24.94	183600	186400	181900	238500	128500	183500	184734.18	58.33	-6396	192233	187866	181333	176966	170433	190050	179150	63	55000	500	132120	100	1	12013892	22021	39.60	2.56	12	0.14	4629.00	71739.00	219000	20240304	-16.30	99700	20230626	83.85	219000	-16.30	20240304	147100	24.61	20240102	219000	-16.30	20240304	99700	83.85	20230626	0.54	N	145020	500	62 억	7007504	N	N	1331	N	N
32	20240326	100821	55	50.00	KSQ150		제약	N	N	N	Y	50	N	185500	2000	2	1.09	2171938900	11742	17.48	183600	186400	181900	238500	128500	183500	184971.80	58.33	-3910	192233	187866	181333	176966	170433	190050	179150	63	55000	500	132120	100	1	12013892	22286	40.07	2.59	12	0.10	4629.00	71739.00	219000	20240304	-15.30	99700	20230626	86.06	219000	-15.30	20240304	147100	26.10	20240102	219000	-15.30	20240304	99700	86.06	20230626	0.54	N	145020	500	62 억	7007504	N	N	1331	N	N
33	20240326	090821	55	50.00	KSQ150		제약	N	N	N	Y	50	N	182100	-1400	5	-0.76	268027200	1464	2.18	183600	184000	182100	238500	128500	183500	183078.69	58.33	-618	192233	187866	181333	176966	170433	190050	179150	63	55000	500	132120	100	1	12013892	21877	39.34	2.54	12	0.01	4629.00	71739.00	219000	20240304	-16.85	99700	20230626	82.65	219000	-16.85	20240304	147100	23.79	20240102	219000	-16.85	20240304	99700	82.65	20230626	0.54	N	145020	500	62 억	7007504	N	N	1331	N	N
34	20240325	160849	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183500	6400	2	3.61	12200963400	67126	224.94	176400	185700	174800	230000	124000	177100	181762.08	58.45	-17864	180433	178766	177333	175666	174233	179600	176500	63	52900	500	127510	100	1	12013892	22045	39.64	2.56	12	0.56	4629.00	71739.00	219000	20240304	-16.21	99700	20230626	84.05	219000	-16.21	20240304	147100	24.75	20240102	219000	-16.21	20240304	99700	84.05	20230626	0.54	N	145020	500	62 억	7022279	N	N	1331	N	N
35	20240325	150851	55	50.00	KSQ150		제약	N	N	N	Y	50	N	184400	7300	2	4.12	11545702000	63559	212.99	176400	185700	174800	230000	124000	177100	181653.30	58.45	-16582	180433	178766	177333	175666	174233	179600	176500	63	52900	500	127510	100	1	12013892	22154	39.84	2.57	12	0.53	4629.00	71739.00	219000	20240304	-15.80	99700	20230626	84.95	219000	-15.80	20240304	147100	25.36	20240102	219000	-15.80	20240304	99700	84.95	20230626	0.54	N	145020	500	62 억	7022279	N	N	596	N	N
36	20240325	140847	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183800	6700	2	3.78	10000820400	55200	184.97	176400	185100	174800	230000	124000	177100	181174.28	58.45	-14382	180433	178766	177333	175666	174233	179600	176500	63	52900	500	127510	100	1	12013892	22082	39.71	2.56	12	0.46	4629.00	71739.00	219000	20240304	-16.07	99700	20230626	84.35	219000	-16.07	20240304	147100	24.95	20240102	219000	-16.07	20240304	99700	84.35	20230626	0.54	N	145020	500	62 억	7022279	N	N	596	N	N
37	20240325	130849	55	50.00	KSQ150		제약	N	N	N	Y	50	N	182600	5500	2	3.11	6738031800	37446	125.48	176400	183500	174800	230000	124000	177100	179939.96	58.45	-8091	180433	178766	177333	175666	174233	179600	176500	63	52900	500	127510	100	1	12013892	21937	39.45	2.55	12	0.31	4629.00	71739.00	219000	20240304	-16.62	99700	20230626	83.15	219000	-16.62	20240304	147100	24.13	20240102	219000	-16.62	20240304	99700	83.15	20230626	0.54	N	145020	500	62 억	7022279	N	N	596	N	N
38	20240325	120852	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181600	4500	2	2.54	6048167900	33654	112.77	176400	183500	174800	230000	124000	177100	179716.17	58.45	-7547	180433	178766	177333	175666	174233	179600	176500	63	52900	500	127510	100	1	12013892	21817	39.23	2.53	12	0.28	4629.00	71739.00	219000	20240304	-17.08	99700	20230626	82.15	219000	-17.08	20240304	147100	23.45	20240102	219000	-17.08	20240304	99700	82.15	20230626	0.54	N	145020	500	62 억	7022279	N	N	596	N	N
39	20240325	110850	55	50.00	KSQ150		제약	N	N	N	Y	50	N	179000	1900	2	1.07	4673029500	26077	87.38	176400	182100	174800	230000	124000	177100	179201.19	58.45	-5950	180433	178766	177333	175666	174233	179600	176500	63	52900	500	127510	100	1	12013892	21505	38.67	2.50	12	0.22	4629.00	71739.00	219000	20240304	-18.26	99700	20230626	79.54	219000	-18.26	20240304	147100	21.69	20240102	219000	-18.26	20240304	99700	79.54	20230626	0.54	N	145020	500	62 억	7022279	N	N	596	N	N
40	20240325	100850	55	50.00	KSQ150		제약	N	N	N	Y	50	N	178300	1200	2	0.68	3316886300	18507	62.02	176400	181900	174800	230000	124000	177100	179223.34	58.45	-5520	180433	178766	177333	175666	174233	179600	176500	63	52900	500	127510	100	1	12013892	21421	38.52	2.49	12	0.15	4629.00	71739.00	219000	20240304	-18.58	99700	20230626	78.84	219000	-18.58	20240304	147100	21.21	20240102	219000	-18.58	20240304	99700	78.84	20230626	0.54	N	145020	500	62 억	7022279	N	N	596	N	N
41	20240325	090853	55	50.00	KSQ150		제약	N	N	N	Y	50	N	175500	-1600	5	-0.90	294727800	1680	5.63	176400	176900	174800	230000	124000	177100	175433.21	58.45	-664	180433	178766	177333	175666	174233	179600	176500	63	52900	500	127510	100	1	12013892	21084	37.91	2.45	12	0.01	4629.00	71739.00	219000	20240304	-19.86	99700	20230626	76.03	219000	-19.86	20240304	147100	19.31	20240102	219000	-19.86	20240304	99700	76.03	20230626	0.54	N	145020	500	62 억	7022279	N	N	596	N	N
42	20240322	160851	55	50.00	KSQ150		제약	N	N	N	Y	50	N	177100	-800	5	-0.45	5279100300	29764	43.98	176200	179000	175900	231000	124600	177900	177367.39	58.43	-1264	189633	183766	178033	172166	166433	180900	169300	63	53100	500	128080	100	1	12013892	21277	38.26	2.47	12	0.25	4629.00	71739.00	219000	20240304	-19.13	99700	20230626	77.63	219000	-19.13	20240304	147100	20.39	20240102	219000	-19.13	20240304	99700	77.63	20230626	0.55	N	145020	500	62 억	7019379	N	N	596	N	N
43	20240322	150853	55	50.00	KSQ150		제약	N	N	N	Y	50	N	177200	-700	5	-0.39	4619704400	26046	38.48	176200	179000	175900	231000	124600	177900	177367.14	58.43	-1408	189633	183766	178033	172166	166433	180900	169300	63	53100	500	128080	100	1	12013892	21289	38.28	2.47	12	0.22	4629.00	71739.00	219000	20240304	-19.09	99700	20230626	77.73	219000	-19.09	20240304	147100	20.46	20240102	219000	-19.09	20240304	99700	77.73	20230626	0.55	N	145020	500	62 억	7019379	N	N	66	N	N
44	20240322	140842	55	50.00	KSQ150		제약	N	N	N	Y	50	N	177500	-400	5	-0.22	4137040300	23323	34.46	176200	179000	175900	231000	124600	177900	177380.28	58.43	-1457	189633	183766	178033	172166	166433	180900	169300	63	53100	500	128080	100	1	12013892	21325	38.35	2.47	12	0.19	4629.00	71739.00	219000	20240304	-18.95	99700	20230626	78.03	219000	-18.95	20240304	147100	20.67	20240102	219000	-18.95	20240304	99700	78.03	20230626	0.55	N	145020	500	62 억	7019379	N	N	66	N	N
45	20240322	130847	55	50.00	KSQ150		제약	N	N	N	Y	50	N	178100	200	2	0.11	2898536100	16345	24.15	176200	178800	175900	231000	124600	177900	177334.73	58.43	-1142	189633	183766	178033	172166	166433	180900	169300	63	53100	500	128080	100	1	12013892	21397	38.47	2.48	12	0.14	4629.00	71739.00	219000	20240304	-18.68	99700	20230626	78.64	219000	-18.68	20240304	147100	21.07	20240102	219000	-18.68	20240304	99700	78.64	20230626	0.55	N	145020	500	62 억	7019379	N	N	66	N	N
46	20240322	120843	55	50.00	KSQ150		제약	N	N	N	Y	50	N	177300	-600	5	-0.34	2444430100	13791	20.38	176200	178800	175900	231000	124600	177900	177248.21	58.43	-856	189633	183766	178033	172166	166433	180900	169300	63	53100	500	128080	100	1	12013892	21301	38.30	2.47	12	0.11	4629.00	71739.00	219000	20240304	-19.04	99700	20230626	77.83	219000	-19.04	20240304	147100	20.53	20240102	219000	-19.04	20240304	99700	77.83	20230626	0.55	N	145020	500	62 억	7019379	N	N	66	N	N
47	20240322	110850	55	50.00	KSQ150		제약	N	N	N	Y	50	N	177900	0	3	0.00	1928867300	10897	16.10	176200	178600	175900	231000	124600	177900	177009.02	58.43	-737	189633	183766	178033	172166	166433	180900	169300	63	53100	500	128080	100	1	12013892	21373	38.43	2.48	12	0.09	4629.00	71739.00	219000	20240304	-18.77	99700	20230626	78.44	219000	-18.77	20240304	147100	20.94	20240102	219000	-18.77	20240304	99700	78.44	20230626	0.55	N	145020	500	62 억	7019379	N	N	66	N	N
48	20240322	100843	55	50.00	KSQ150		제약	N	N	N	Y	50	N	177100	-800	5	-0.45	1328246100	7507	11.09	176200	178600	175900	231000	124600	177900	176934.34	58.43	-642	189633	183766	178033	172166	166433	180900	169300	63	53100	500	128080	100	1	12013892	21277	38.26	2.47	12	0.06	4629.00	71739.00	219000	20240304	-19.13	99700	20230626	77.63	219000	-19.13	20240304	147100	20.39	20240102	219000	-19.13	20240304	99700	77.63	20230626	0.55	N	145020	500	62 억	7019379	N	N	66	N	N
49	20240322	090841	55	50.00	KSQ150		제약	N	N	N	Y	50	N	176300	-1600	5	-0.90	349835100	1983	2.93	176200	177800	176200	231000	124600	177900	176417.10	58.43	-150	189633	183766	178033	172166	166433	180900	169300	63	53100	500	128080	100	1	12013892	21180	38.09	2.46	12	0.02	4629.00	71739.00	219000	20240304	-19.50	99700	20230626	76.83	219000	-19.50	20240304	147100	19.85	20240102	219000	-19.50	20240304	99700	76.83	20230626	0.55	N	145020	500	62 억	7019379	N	N	66	N	N
50	20240321	160848	55	50.00	KSQ150		제약	N	N	N	Y	50	N	177900	-4100	5	-2.25	12009204000	67637	222.31	183900	183900	172300	236500	127400	182000	177552.97	58.41	1899	186733	184366	182433	180066	178133	183400	179100	63	54500	500	131040	100	1	12013892	21373	38.43	2.48	12	0.56	4629.00	71739.00	219000	20240304	-18.77	99700	20230626	78.44	219000	-18.77	20240304	147100	20.94	20240102	219000	-18.77	20240304	99700	78.44	20230626	0.54	N	145020	500	62 억	7016828	N	N	66	N	N
51	20240321	150844	55	50.00	KSQ150		제약	N	N	N	Y	50	N	177400	-4600	5	-2.53	10920889600	61513	202.18	183900	183900	172300	236500	127400	182000	177537.91	58.41	2222	186733	184366	182433	180066	178133	183400	179100	63	54500	500	131040	100	1	12013892	21313	38.32	2.47	12	0.51	4629.00	71739.00	219000	20240304	-19.00	99700	20230626	77.93	219000	-19.00	20240304	147100	20.60	20240102	219000	-19.00	20240304	99700	77.93	20230626	0.54	N	145020	500	62 억	7016828	N	N	26	N	N
52	20240321	140844	55	50.00	KSQ150		제약	N	N	N	Y	50	N	173500	-8500	5	-4.67	7699984300	43190	141.96	183900	183900	172300	236500	127400	182000	178281.65	58.41	2785	186733	184366	182433	180066	178133	183400	179100	63	54500	500	131040	100	1	12013892	20844	37.48	2.42	12	0.36	4629.00	71739.00	219000	20240304	-20.78	99700	20230626	74.02	219000	-20.78	20240304	147100	17.95	20240102	219000	-20.78	20240304	99700	74.02	20230626	0.54	N	145020	500	62 억	7016828	N	N	26	N	N
53	20240321	130832	55	50.00	KSQ150		제약	N	N	N	Y	50	N	179200	-2800	5	-1.54	3513459400	19378	63.69	183900	183900	178900	236500	127400	182000	181311.77	58.41	1712	186733	184366	182433	180066	178133	183400	179100	63	54500	500	131040	100	1	12013892	21529	38.71	2.50	12	0.16	4629.00	71739.00	219000	20240304	-18.17	99700	20230626	79.74	219000	-18.17	20240304	147100	21.82	20240102	219000	-18.17	20240304	99700	79.74	20230626	0.54	N	145020	500	62 억	7016828	N	N	26	N	N
54	20240321	120846	55	50.00	KSQ150		제약	N	N	N	Y	50	N	180700	-1300	5	-0.71	2491784700	13684	44.98	183900	183900	180600	236500	127400	182000	182094.76	58.41	493	186733	184366	182433	180066	178133	183400	179100	63	54500	500	131040	100	1	12013892	21709	39.04	2.52	12	0.11	4629.00	71739.00	219000	20240304	-17.49	99700	20230626	81.24	219000	-17.49	20240304	147100	22.84	20240102	219000	-17.49	20240304	99700	81.24	20230626	0.54	N	145020	500	62 억	7016828	N	N	26	N	N
55	20240321	110841	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181400	-600	5	-0.33	2077209500	11397	37.46	183900	183900	181400	236500	127400	182000	182259.32	58.41	1077	186733	184366	182433	180066	178133	183400	179100	63	54500	500	131040	100	1	12013892	21793	39.19	2.53	12	0.09	4629.00	71739.00	219000	20240304	-17.17	99700	20230626	81.95	219000	-17.17	20240304	147100	23.32	20240102	219000	-17.17	20240304	99700	81.95	20230626	0.54	N	145020	500	62 억	7016828	N	N	26	N	N
56	20240321	100847	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181500	-500	5	-0.27	1496949800	8203	26.96	183900	183900	181400	236500	127400	182000	182488.09	58.41	1578	186733	184366	182433	180066	178133	183400	179100	63	54500	500	131040	100	1	12013892	21805	39.21	2.53	12	0.07	4629.00	71739.00	219000	20240304	-17.12	99700	20230626	82.05	219000	-17.12	20240304	147100	23.39	20240102	219000	-17.12	20240304	99700	82.05	20230626	0.54	N	145020	500	62 억	7016828	N	N	26	N	N
57	20240321	090849	55	50.00	KSQ150		제약	N	N	N	Y	50	N	182100	100	2	0.05	220717700	1205	3.96	183900	183900	182100	236500	127400	182000	183168.22	58.41	96	186733	184366	182433	180066	178133	183400	179100	63	54500	500	131040	100	1	12013892	21877	39.34	2.54	12	0.01	4629.00	71739.00	219000	20240304	-16.85	99700	20230626	82.65	219000	-16.85	20240304	147100	23.79	20240102	219000	-16.85	20240304	99700	82.65	20230626	0.54	N	145020	500	62 억	7016828	N	N	26	N	N
58	20240320	160837	55	50.00	KSQ150		제약	N	N	N	Y	50	N	182000	1000	2	0.55	5527972100	30344	39.72	182700	184800	180500	235000	126700	181000	182176.84	58.36	4388	194333	187666	184333	177666	174333	186000	176000	63	54000	500	130320	100	1	12013892	21865	39.32	2.54	12	0.25	4629.00	71739.00	219000	20240304	-16.89	99700	20230626	82.55	219000	-16.89	20240304	147100	23.73	20240102	219000	-16.89	20240304	99700	82.55	20230626	0.54	N	145020	500	62 억	7011640	N	N	26	N	N
59	20240320	150839	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181400	400	2	0.22	4976039400	27303	35.74	182700	184800	180500	235000	126700	181000	182252.52	58.36	2404	194333	187666	184333	177666	174333	186000	176000	63	54000	500	130320	100	1	12013892	21793	39.19	2.53	12	0.23	4629.00	71739.00	219000	20240304	-17.17	99700	20230626	81.95	219000	-17.17	20240304	147100	23.32	20240102	219000	-17.17	20240304	99700	81.95	20230626	0.54	N	145020	500	62 억	7011640	N	N	887	N	N
60	20240320	140842	55	50.00	KSQ150		제약	N	N	N	Y	50	N	182400	1400	2	0.77	3730334800	20459	26.78	182700	184800	180500	235000	126700	181000	182332.28	58.36	1768	194333	187666	184333	177666	174333	186000	176000	63	54000	500	130320	100	1	12013892	21913	39.40	2.54	12	0.17	4629.00	71739.00	219000	20240304	-16.71	99700	20230626	82.95	219000	-16.71	20240304	147100	24.00	20240102	219000	-16.71	20240304	99700	82.95	20230626	0.54	N	145020	500	62 억	7011640	N	N	887	N	N
61	20240320	130842	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181100	100	2	0.06	2596960200	14239	18.64	182700	184800	180500	235000	126700	181000	182383.71	58.36	1670	194333	187666	184333	177666	174333	186000	176000	63	54000	500	130320	100	1	12013892	21757	39.12	2.52	12	0.12	4629.00	71739.00	219000	20240304	-17.31	99700	20230626	81.64	219000	-17.31	20240304	147100	23.11	20240102	219000	-17.31	20240304	99700	81.64	20230626	0.54	N	145020	500	62 억	7011640	N	N	887	N	N
62	20240320	120837	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181000	0	3	0.00	2365362500	12961	16.96	182700	184800	180500	235000	126700	181000	182498.57	58.36	1278	194333	187666	184333	177666	174333	186000	176000	63	54000	500	130320	100	1	12013892	21745	39.10	2.52	12	0.11	4629.00	71739.00	219000	20240304	-17.35	99700	20230626	81.54	219000	-17.35	20240304	147100	23.05	20240102	219000	-17.35	20240304	99700	81.54	20230626	0.54	N	145020	500	62 억	7011640	N	N	887	N	N
63	20240320	110838	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181300	300	2	0.17	2024487300	11078	14.50	182700	184800	180500	235000	126700	181000	182748.61	58.36	1031	194333	187666	184333	177666	174333	186000	176000	63	54000	500	130320	100	1	12013892	21781	39.17	2.53	12	0.09	4629.00	71739.00	219000	20240304	-17.21	99700	20230626	81.85	219000	-17.21	20240304	147100	23.25	20240102	219000	-17.21	20240304	99700	81.85	20230626	0.54	N	145020	500	62 억	7011640	N	N	887	N	N
64	20240320	100833	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183100	2100	2	1.16	1302885900	7105	9.30	182700	184800	181300	235000	126700	181000	183376.25	58.36	877	194333	187666	184333	177666	174333	186000	176000	63	54000	500	130320	100	1	12013892	21997	39.55	2.55	12	0.06	4629.00	71739.00	219000	20240304	-16.39	99700	20230626	83.65	219000	-16.39	20240304	147100	24.47	20240102	219000	-16.39	20240304	99700	83.65	20230626	0.54	N	145020	500	62 억	7011640	N	N	887	N	N
65	20240320	090836	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181300	300	2	0.17	127036200	698	0.91	182700	182700	181300	235000	126700	181000	182001.72	58.36	-87	194333	187666	184333	177666	174333	186000	176000	63	54000	500	130320	100	1	12013892	21781	39.17	2.53	12	0.01	4629.00	71739.00	219000	20240304	-17.21	99700	20230626	81.85	219000	-17.21	20240304	147100	23.25	20240102	219000	-17.21	20240304	99700	81.85	20230626	0.54	N	145020	500	62 억	7011640	N	N	887	N	N
66	20240319	160827	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181000	-10000	5	-5.24	14145790100	76314	145.51	189500	191000	181000	248000	133700	191000	185366.69	58.48	-8226	194666	192832	191666	189832	188666	193750	190750	63	57000	500	137520	100	1	12013892	21745	39.10	2.52	12	0.64	4629.00	71739.00	219000	20240304	-17.35	99700	20230626	81.54	219000	-17.35	20240304	147100	23.05	20240102	219000	-17.35	20240304	99700	81.54	20230626	0.54	N	145020	500	62 억	7025752	N	N	887	N	N
67	20240319	150838	55	50.00	KSQ150		제약	N	N	N	Y	50	N	181200	-9800	5	-5.13	12898011900	69437	132.40	189500	191000	181000	248000	133700	191000	185751.28	58.48	-9570	194666	192832	191666	189832	188666	193750	190750	63	57000	500	137520	100	1	12013892	21769	39.14	2.53	12	0.58	4629.00	71739.00	219000	20240304	-17.26	99700	20230626	81.75	219000	-17.26	20240304	147100	23.18	20240102	219000	-17.26	20240304	99700	81.75	20230626	0.54	N	145020	500	62 억	7025752	N	N	293	N	N
68	20240319	140837	55	50.00	KSQ150		제약	N	N	N	Y	50	N	183800	-7200	5	-3.77	9157961300	48980	93.39	189500	191000	181300	248000	133700	191000	186973.49	58.48	-5665	194666	192832	191666	189832	188666	193750	190750	63	57000	500	137520	100	1	12013892	22082	39.71	2.56	12	0.41	4629.00	71739.00	219000	20240304	-16.07	99700	20230626	84.35	219000	-16.07	20240304	147100	24.95	20240102	219000	-16.07	20240304	99700	84.35	20230626	0.54	N	145020	500	62 억	7025752	N	N	293	N	N
69	20240319	130806	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187600	-3400	5	-1.78	5495407200	29224	55.72	189500	191000	186900	248000	133700	191000	188044.32	58.48	-3720	194666	192832	191666	189832	188666	193750	190750	63	57000	500	137520	100	1	12013892	22538	40.53	2.62	12	0.24	4629.00	71739.00	219000	20240304	-14.34	99700	20230626	88.16	219000	-14.34	20240304	147100	27.53	20240102	219000	-14.34	20240304	99700	88.16	20230626	0.54	N	145020	500	62 억	7025752	N	N	293	N	N
70	20240319	120831	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187100	-3900	5	-2.04	4042319200	21484	40.96	189500	191000	186900	248000	133700	191000	188154.87	58.48	-3713	194666	192832	191666	189832	188666	193750	190750	63	57000	500	137520	100	1	12013892	22478	40.42	2.61	12	0.18	4629.00	71739.00	219000	20240304	-14.57	99700	20230626	87.66	219000	-14.57	20240304	147100	27.19	20240102	219000	-14.57	20240304	99700	87.66	20230626	0.54	N	145020	500	62 억	7025752	N	N	293	N	N
71	20240319	110832	55	50.00	KSQ150		제약	N	N	N	Y	50	N	187700	-3300	5	-1.73	3401709700	18063	34.44	189500	191000	186900	248000	133700	191000	188324.74	58.48	-3825	194666	192832	191666	189832	188666	193750	190750	63	57000	500	137520	100	1	12013892	22550	40.55	2.62	12	0.15	4629.00	71739.00	219000	20240304	-14.29	99700	20230626	88.26	219000	-14.29	20240304	147100	27.60	20240102	219000	-14.29	20240304	99700	88.26	20230626	0.54	N	145020	500	62 억	7025752	N	N	293	N	N
72	20240319	100835	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188700	-2300	5	-1.20	1919207400	10164	19.38	189500	191000	187100	248000	133700	191000	188824.03	58.48	-1956	194666	192832	191666	189832	188666	193750	190750	63	57000	500	137520	100	1	12013892	22670	40.76	2.63	12	0.08	4629.00	71739.00	219000	20240304	-13.84	99700	20230626	89.27	219000	-13.84	20240304	147100	28.28	20240102	219000	-13.84	20240304	99700	89.27	20230626	0.54	N	145020	500	62 억	7025752	N	N	293	N	N
73	20240319	090836	55	50.00	KSQ150		제약	N	N	N	Y	50	N	188400	-2600	5	-1.36	696930700	3695	7.05	189500	191000	187100	248000	133700	191000	188614.53	58.48	-918	194666	192832	191666	189832	188666	193750	190750	63	57000	500	137520	100	1	12013892	22634	40.70	2.63	12	0.03	4629.00	71739.00	219000	20240304	-13.97	99700	20230626	88.97	219000	-13.97	20240304	147100	28.08	20240102	219000	-13.97	20240304	99700	88.97	20230626	0.54	N	145020	500	62 억	7025752	N	N	293	N	N
74	20240318	160830	55	50.00	KSQ150		제약	N	N	N	Y	50	N	191000	200	2	0.10	10051533900	52384	76.22	190800	193500	190500	248000	133600	190800	191881.79	58.79	-14241	201466	196132	193266	187932	185066	198800	190600	63	57200	500	137370	100	1	12013892	22947	41.26	2.66	12	0.44	4629.00	71739.00	219000	20240304	-12.79	99700	20230626	91.57	219000	-12.79	20240304	147100	29.84	20240102	219000	-12.79	20240304	99700	91.57	20230626	0.57	N	145020	500	62 억	7063238	N	N	293	N	N
75	20240318	150830	55	50.00	KSQ150		제약	N	N	N	Y	50	N	191700	900	2	0.47	9534457000	49680	72.29	190800	193500	190500	248000	133600	190800	191917.41	58.79	-14155	201466	196132	193266	187932	185066	198800	190600	63	57200	500	137370	100	1	12013892	23031	41.41	2.67	12	0.41	4629.00	71739.00	219000	20240304	-12.47	99700	20230626	92.28	219000	-12.47	20240304	147100	30.32	20240102	219000	-12.47	20240304	99700	92.28	20230626	0.57	N	145020	500	62 억	7063238	N	N	257	N	N
76	20240318	140830	55	50.00	KSQ150		제약	N	N	N	Y	50	N	191900	1100	2	0.58	6996660300	36420	52.99	190800	193500	190500	248000	133600	190800	192110.39	58.79	-11571	201466	196132	193266	187932	185066	198800	190600	63	57200	500	137370	100	1	12013892	23055	41.46	2.67	12	0.30	4629.00	71739.00	219000	20240304	-12.37	99700	20230626	92.48	219000	-12.37	20240304	147100	30.46	20240102	219000	-12.37	20240304	99700	92.48	20230626	0.57	N	145020	500	62 억	7063238	N	N	257	N	N
77	20240318	130830	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193100	2300	2	1.21	4363246900	22737	33.08	190800	193500	190500	248000	133600	190800	191900.73	58.79	-5853	201466	196132	193266	187932	185066	198800	190600	63	57200	500	137370	100	1	12013892	23199	41.72	2.69	12	0.19	4629.00	71739.00	219000	20240304	-11.83	99700	20230626	93.68	219000	-11.83	20240304	147100	31.27	20240102	219000	-11.83	20240304	99700	93.68	20230626	0.57	N	145020	500	62 억	7063238	N	N	257	N	N
78	20240318	120823	55	50.00	KSQ150		제약	N	N	N	Y	50	N	191800	1000	2	0.52	2590086000	13539	19.70	190800	192800	190500	248000	133600	190800	191305.56	58.79	-2343	201466	196132	193266	187932	185066	198800	190600	63	57200	500	137370	100	1	12013892	23043	41.43	2.67	12	0.11	4629.00	71739.00	219000	20240304	-12.42	99700	20230626	92.38	219000	-12.42	20240304	147100	30.39	20240102	219000	-12.42	20240304	99700	92.38	20230626	0.57	N	145020	500	62 억	7063238	N	N	257	N	N
79	20240318	110831	55	50.00	KSQ150		제약	N	N	N	Y	50	N	190800	0	3	0.00	1667090600	8713	12.68	190800	192800	190600	248000	133600	190800	191333.71	58.79	-2100	201466	196132	193266	187932	185066	198800	190600	63	57200	500	137370	100	1	12013892	22923	41.22	2.66	12	0.07	4629.00	71739.00	219000	20240304	-12.88	99700	20230626	91.37	219000	-12.88	20240304	147100	29.71	20240102	219000	-12.88	20240304	99700	91.37	20230626	0.57	N	145020	500	62 억	7063238	N	N	257	N	N
80	20240318	100829	55	50.00	KSQ150		제약	N	N	N	Y	50	N	191700	900	2	0.47	953856600	4981	7.25	190800	192800	190700	248000	133600	190800	191499.02	58.79	-745	201466	196132	193266	187932	185066	198800	190600	63	57200	500	137370	100	1	12013892	23031	41.41	2.67	12	0.04	4629.00	71739.00	219000	20240304	-12.47	99700	20230626	92.28	219000	-12.47	20240304	147100	30.32	20240102	219000	-12.47	20240304	99700	92.28	20230626	0.57	N	145020	500	62 억	7063238	N	N	257	N	N
81	20240318	090828	55	50.00	KSQ150		제약	N	N	N	Y	50	N	192300	1500	2	0.79	225054800	1178	1.71	190800	192300	190700	248000	133600	190800	191048.22	58.79	-234	201466	196132	193266	187932	185066	198800	190600	63	57200	500	137370	100	1	12013892	23103	41.54	2.68	12	0.01	4629.00	71739.00	219000	20240304	-12.19	99700	20230626	92.88	219000	-12.19	20240304	147100	30.73	20240102	219000	-12.19	20240304	99700	92.88	20230626	0.57	N	145020	500	62 억	7063238	N	N	257	N	N
82	20240315	160821	55	50.00	KSQ150		제약	N	N	N	Y	50	N	190800	-1400	5	-0.73	13289723500	68651	120.98	190400	198600	190400	249500	134600	192200	193584.03	58.95	-26559	197000	194600	192000	189600	187000	195800	190800	63	57300	500	138380	100	1	12013892	22923	41.22	2.66	12	0.57	4629.00	71739.00	219000	20240304	-12.88	99700	20230626	91.37	219000	-12.88	20240304	147100	29.71	20240102	219000	-12.88	20240304	99700	91.37	20230626	0.57	N	145020	500	62 억	7081897	N	N	257	N	N
83	20240315	150750	55	50.00	KSQ150		제약	N	N	N	Y	50	N	191600	-600	5	-0.31	11438804100	58968	103.92	190400	198600	190400	249500	134600	192200	193983.31	58.95	-23373	197000	194600	192000	189600	187000	195800	190800	63	57300	500	138380	100	1	12013892	23019	41.39	2.67	12	0.49	4629.00	71739.00	219000	20240304	-12.51	99700	20230626	92.18	219000	-12.51	20240304	147100	30.25	20240102	219000	-12.51	20240304	99700	92.18	20230626	0.57	N	145020	500	62 억	7081897	N	N	24	N	N
84	20240315	140738	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193500	1300	2	0.68	9350871800	48157	84.86	190400	198600	190400	249500	134600	192200	194174.80	58.95	-17237	197000	194600	192000	189600	187000	195800	190800	63	57300	500	138380	100	1	12013892	23247	41.80	2.70	12	0.40	4629.00	71739.00	219000	20240304	-11.64	99700	20230626	94.08	219000	-11.64	20240304	147100	31.54	20240102	219000	-11.64	20240304	99700	94.08	20230626	0.57	N	145020	500	62 억	7081897	N	N	24	N	N
85	20240315	130822	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193600	1400	2	0.73	7263205000	37376	65.87	190400	198600	190400	249500	134600	192200	194328.16	58.95	-11120	197000	194600	192000	189600	187000	195800	190800	63	57300	500	138380	100	1	12013892	23259	41.82	2.70	12	0.31	4629.00	71739.00	219000	20240304	-11.60	99700	20230626	94.18	219000	-11.60	20240304	147100	31.61	20240102	219000	-11.60	20240304	99700	94.18	20230626	0.57	N	145020	500	62 억	7081897	N	N	24	N	N
86	20240315	120821	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193100	900	2	0.47	5515157600	28342	49.95	190400	198600	190400	249500	134600	192200	194593.27	58.95	-6978	197000	194600	192000	189600	187000	195800	190800	63	57300	500	138380	100	1	12013892	23199	41.72	2.69	12	0.24	4629.00	71739.00	219000	20240304	-11.83	99700	20230626	93.68	219000	-11.83	20240304	147100	31.27	20240102	219000	-11.83	20240304	99700	93.68	20230626	0.57	N	145020	500	62 억	7081897	N	N	24	N	N
87	20240315	110819	55	50.00	KSQ150		제약	N	N	N	Y	50	N	192700	500	2	0.26	4550974500	23340	41.13	190400	198600	190400	249500	134600	192200	194986.29	58.95	-4291	197000	194600	192000	189600	187000	195800	190800	63	57300	500	138380	100	1	12013892	23151	41.63	2.69	12	0.19	4629.00	71739.00	219000	20240304	-12.01	99700	20230626	93.28	219000	-12.01	20240304	147100	31.00	20240102	219000	-12.01	20240304	99700	93.28	20230626	0.57	N	145020	500	62 억	7081897	N	N	24	N	N
88	20240315	100820	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193300	1100	2	0.57	3808406200	19495	34.35	190400	198600	190400	249500	134600	192200	195353.30	58.95	-2841	197000	194600	192000	189600	187000	195800	190800	63	57300	500	138380	100	1	12013892	23223	41.76	2.69	12	0.16	4629.00	71739.00	219000	20240304	-11.74	99700	20230626	93.88	219000	-11.74	20240304	147100	31.41	20240102	219000	-11.74	20240304	99700	93.88	20230626	0.57	N	145020	500	62 억	7081897	N	N	24	N	N
89	20240315	090826	55	50.00	KSQ150		제약	N	N	N	Y	50	N	191100	-1100	5	-0.57	369261100	1936	3.41	190400	191900	190400	249500	134600	192200	190732.52	58.95	-545	197000	194600	192000	189600	187000	195800	190800	63	57300	500	138380	100	1	12013892	22959	41.28	2.66	12	0.02	4629.00	71739.00	219000	20240304	-12.74	99700	20230626	91.68	219000	-12.74	20240304	147100	29.91	20240102	219000	-12.74	20240304	99700	91.68	20230626	0.57	N	145020	500	62 억	7081897	N	N	24	N	N
90	20240314	160813	55	50.00	KSQ150		제약	N	N	N	Y	50	N	192200	100	2	0.05	10879017800	56595	100.93	191100	194400	189400	249500	134500	192100	192225.81	59.01	-7697	197833	194966	193533	190666	189233	194250	189950	63	57400	500	138310	100	1	12013892	23091	41.52	2.68	12	0.47	4629.00	71739.00	219000	20240304	-12.24	99700	20230626	92.78	219000	-12.24	20240304	147100	30.66	20240102	219000	-12.24	20240304	99700	92.78	20230626	0.57	N	145020	500	62 억	7089226	N	N	23	N	N
91	20240314	150816	55	50.00	KSQ150		제약	N	N	N	Y	50	N	192100	0	3	0.00	9620283600	50047	89.25	191100	194400	189400	249500	134500	192100	192224.98	59.01	-8093	197833	194966	193533	190666	189233	194250	189950	63	57400	500	138310	100	1	12013892	23079	41.50	2.68	12	0.42	4629.00	71739.00	219000	20240304	-12.28	99700	20230626	92.68	219000	-12.28	20240304	147100	30.59	20240102	219000	-12.28	20240304	99700	92.68	20230626	0.57	N	145020	500	62 억	7089226	N	N	154	N	N
92	20240314	140816	55	50.00	KSQ150		제약	N	N	N	Y	50	N	192800	700	2	0.36	8106657200	42190	75.24	191100	194400	189400	249500	134500	192100	192146.41	59.01	-4913	197833	194966	193533	190666	189233	194250	189950	63	57400	500	138310	100	1	12013892	23163	41.65	2.69	12	0.35	4629.00	71739.00	219000	20240304	-11.96	99700	20230626	93.38	219000	-11.96	20240304	147100	31.07	20240102	219000	-11.96	20240304	99700	93.38	20230626	0.57	N	145020	500	62 억	7089226	N	N	154	N	N
93	20240314	130812	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193600	1500	2	0.78	5910226100	30824	54.97	191100	194400	189400	249500	134500	192100	191741.05	59.01	-100	197833	194966	193533	190666	189233	194250	189950	63	57400	500	138310	100	1	12013892	23259	41.82	2.70	12	0.26	4629.00	71739.00	219000	20240304	-11.60	99700	20230626	94.18	219000	-11.60	20240304	147100	31.61	20240102	219000	-11.60	20240304	99700	94.18	20230626	0.57	N	145020	500	62 억	7089226	N	N	154	N	N
94	20240314	120813	55	50.00	KSQ150		제약	N	N	N	Y	50	N	191100	-1000	5	-0.52	3384167900	17755	31.66	191100	192500	189400	249500	134500	192100	190603.66	59.01	1092	197833	194966	193533	190666	189233	194250	189950	63	57400	500	138310	100	1	12013892	22959	41.28	2.66	12	0.15	4629.00	71739.00	219000	20240304	-12.74	99700	20230626	91.68	219000	-12.74	20240304	147100	29.91	20240102	219000	-12.74	20240304	99700	91.68	20230626	0.57	N	145020	500	62 억	7089226	N	N	154	N	N
95	20240314	110814	55	50.00	KSQ150		제약	N	N	N	Y	50	N	190300	-1800	5	-0.94	2743549800	14397	25.68	191100	192500	189400	249500	134500	192100	190563.99	59.01	1157	197833	194966	193533	190666	189233	194250	189950	63	57400	500	138310	100	1	12013892	22862	41.11	2.65	12	0.12	4629.00	71739.00	219000	20240304	-13.11	99700	20230626	90.87	219000	-13.11	20240304	147100	29.37	20240102	219000	-13.11	20240304	99700	90.87	20230626	0.57	N	145020	500	62 억	7089226	N	N	154	N	N
96	20240314	100820	55	50.00	KSQ150		제약	N	N	N	Y	50	N	190500	-1600	5	-0.83	1661436100	8700	15.52	191100	192500	189600	249500	134500	192100	190969.67	59.01	1183	197833	194966	193533	190666	189233	194250	189950	63	57400	500	138310	100	1	12013892	22886	41.15	2.66	12	0.07	4629.00	71739.00	219000	20240304	-13.01	99700	20230626	91.07	219000	-13.01	20240304	147100	29.50	20240102	219000	-13.01	20240304	99700	91.07	20230626	0.57	N	145020	500	62 억	7089226	N	N	154	N	N
97	20240314	090816	55	50.00	KSQ150		제약	N	N	N	Y	50	N	191900	-200	5	-0.10	143873900	752	1.34	191100	192100	191000	249500	134500	192100	191321.68	59.01	-35	197833	194966	193533	190666	189233	194250	189950	63	57400	500	138310	100	1	12013892	23055	41.46	2.67	12	0.01	4629.00	71739.00	219000	20240304	-12.37	99700	20230626	92.48	219000	-12.37	20240304	147100	30.46	20240102	219000	-12.37	20240304	99700	92.48	20230626	0.57	N	145020	500	62 억	7089226	N	N	154	N	N
98	20240313	160805	55	50.00	KSQ150		제약	N	N	N	Y	50	N	192100	-700	5	-0.36	10221456400	52735	150.84	193100	196400	192100	250500	135000	192800	193835.03	59.27	-20740	196066	194432	193266	191632	190466	195250	192450	63	57700	500	138810	100	1	12013892	23079	41.50	2.68	12	0.44	4629.00	71739.00	219000	20240304	-12.28	99700	20230626	92.68	219000	-12.28	20240304	147100	30.59	20240102	219000	-12.28	20240304	99700	92.68	20230626	0.57	N	145020	500	62 억	7120936	N	N	154	N	N
99	20240313	150807	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193100	300	2	0.16	9419685200	48566	138.91	193100	196400	192700	250500	135000	192800	193957.02	59.27	-19756	196066	194432	193266	191632	190466	195250	192450	63	57700	500	138810	100	1	12013892	23199	41.72	2.69	12	0.40	4629.00	71739.00	219000	20240304	-11.83	99700	20230626	93.68	219000	-11.83	20240304	147100	31.27	20240102	219000	-11.83	20240304	99700	93.68	20230626	0.57	N	145020	500	62 억	7120936	N	N	66	N	N
100	20240313	140810	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193500	700	2	0.36	7858321700	40514	115.88	193100	196400	192700	250500	135000	192800	193966.36	59.27	-14705	196066	194432	193266	191632	190466	195250	192450	63	57700	500	138810	100	1	12013892	23247	41.80	2.70	12	0.34	4629.00	71739.00	219000	20240304	-11.64	99700	20230626	94.08	219000	-11.64	20240304	147100	31.54	20240102	219000	-11.64	20240304	99700	94.08	20230626	0.57	N	145020	500	62 억	7120936	N	N	66	N	N
101	20240313	130813	55	50.00	KSQ150		제약	N	N	N	Y	50	N	194100	1300	2	0.67	5249141700	27071	77.43	193100	196400	192700	250500	135000	192800	193903.86	59.27	-9107	196066	194432	193266	191632	190466	195250	192450	63	57700	500	138810	100	1	12013892	23319	41.93	2.71	12	0.23	4629.00	71739.00	219000	20240304	-11.37	99700	20230626	94.68	219000	-11.37	20240304	147100	31.95	20240102	219000	-11.37	20240304	99700	94.68	20230626	0.57	N	145020	500	62 억	7120936	N	N	66	N	N
102	20240313	120809	55	50.00	KSQ150		제약	N	N	N	Y	50	N	192800	0	3	0.00	3446359800	17766	50.82	193100	196400	192700	250500	135000	192800	193988.06	59.27	-5491	196066	194432	193266	191632	190466	195250	192450	63	57700	500	138810	100	1	12013892	23163	41.65	2.69	12	0.15	4629.00	71739.00	219000	20240304	-11.96	99700	20230626	93.38	219000	-11.96	20240304	147100	31.07	20240102	219000	-11.96	20240304	99700	93.38	20230626	0.57	N	145020	500	62 억	7120936	N	N	66	N	N
103	20240313	110806	55	50.00	KSQ150		제약	N	N	N	Y	50	N	194100	1300	2	0.67	2271809100	11691	33.44	193100	196400	193100	250500	135000	192800	194324.72	59.27	-1938	196066	194432	193266	191632	190466	195250	192450	63	57700	500	138810	100	1	12013892	23319	41.93	2.71	12	0.10	4629.00	71739.00	219000	20240304	-11.37	99700	20230626	94.68	219000	-11.37	20240304	147100	31.95	20240102	219000	-11.37	20240304	99700	94.68	20230626	0.57	N	145020	500	62 억	7120936	N	N	66	N	N
104	20240313	100803	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193400	600	2	0.31	1707716200	8780	25.11	193100	196400	193100	250500	135000	192800	194505.95	59.27	-1766	196066	194432	193266	191632	190466	195250	192450	63	57700	500	138810	100	1	12013892	23235	41.78	2.70	12	0.07	4629.00	71739.00	219000	20240304	-11.69	99700	20230626	93.98	219000	-11.69	20240304	147100	31.48	20240102	219000	-11.69	20240304	99700	93.98	20230626	0.57	N	145020	500	62 억	7120936	N	N	66	N	N
105	20240313	090810	55	50.00	KSQ150		제약	N	N	N	Y	50	N	194600	1800	2	0.93	218474700	1126	3.22	193100	194900	193100	250500	135000	192800	194057.42	59.27	14	196066	194432	193266	191632	190466	195250	192450	63	57700	500	138810	100	1	12013892	23379	42.04	2.71	12	0.01	4629.00	71739.00	219000	20240304	-11.14	99700	20230626	95.19	219000	-11.14	20240304	147100	32.29	20240102	219000	-11.14	20240304	99700	95.19	20230626	0.57	N	145020	500	62 억	7120936	N	N	66	N	N
106	20240312	160756	55	50.00	KSQ150		제약	N	N	N	Y	50	N	192800	-1600	5	-0.82	6732937300	34782	57.17	192500	194900	192100	252500	136100	194400	193577.59	59.41	-6917	201533	197966	195533	191966	189533	196750	190750	63	58100	500	139960	100	1	12013892	23163	41.65	2.69	12	0.29	4629.00	71739.00	219000	20240304	-11.96	99700	20230626	93.38	219000	-11.96	20240304	147100	31.07	20240102	219000	-11.96	20240304	99700	93.38	20230626	0.59	N	145020	500	62 억	7137863	N	N	66	N	N
107	20240312	150757	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193000	-1400	5	-0.72	6212600400	32084	52.74	192500	194900	192100	252500	136100	194400	193635.47	59.41	-6671	201533	197966	195533	191966	189533	196750	190750	63	58100	500	139960	100	1	12013892	23187	41.69	2.69	12	0.27	4629.00	71739.00	219000	20240304	-11.87	99700	20230626	93.58	219000	-11.87	20240304	147100	31.20	20240102	219000	-11.87	20240304	99700	93.58	20230626	0.59	N	145020	500	62 억	7137863	N	N	436	N	N
108	20240312	140750	55	50.00	KSQ150		제약	N	N	N	Y	50	N	194000	-400	5	-0.21	5084451000	26265	43.17	192500	194900	192100	252500	136100	194400	193582.75	59.41	-3762	201533	197966	195533	191966	189533	196750	190750	63	58100	500	139960	100	1	12013892	23307	41.91	2.70	12	0.22	4629.00	71739.00	219000	20240304	-11.42	99700	20230626	94.58	219000	-11.42	20240304	147100	31.88	20240102	219000	-11.42	20240304	99700	94.58	20230626	0.59	N	145020	500	62 억	7137863	N	N	436	N	N
109	20240312	130719	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193600	-800	5	-0.41	3875783900	20039	32.94	192500	194900	192100	252500	136100	194400	193412.04	59.41	-925	201533	197966	195533	191966	189533	196750	190750	63	58100	500	139960	100	1	12013892	23259	41.82	2.70	12	0.17	4629.00	71739.00	219000	20240304	-11.60	99700	20230626	94.18	219000	-11.60	20240304	147100	31.61	20240102	219000	-11.60	20240304	99700	94.18	20230626	0.59	N	145020	500	62 억	7137863	N	N	436	N	N
110	20240312	120759	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193200	-1200	5	-0.62	2808363700	14532	23.89	192500	194900	192100	252500	136100	194400	193253.76	59.41	875	201533	197966	195533	191966	189533	196750	190750	63	58100	500	139960	100	1	12013892	23211	41.74	2.69	12	0.12	4629.00	71739.00	219000	20240304	-11.78	99700	20230626	93.78	219000	-11.78	20240304	147100	31.34	20240102	219000	-11.78	20240304	99700	93.78	20230626	0.59	N	145020	500	62 억	7137863	N	N	436	N	N
111	20240312	110758	55	50.00	KSQ150		제약	N	N	N	Y	50	N	192900	-1500	5	-0.77	2414855200	12493	20.54	192500	194900	192100	252500	136100	194400	193296.66	59.41	936	201533	197966	195533	191966	189533	196750	190750	63	58100	500	139960	100	1	12013892	23175	41.67	2.69	12	0.10	4629.00	71739.00	219000	20240304	-11.92	99700	20230626	93.48	219000	-11.92	20240304	147100	31.14	20240102	219000	-11.92	20240304	99700	93.48	20230626	0.59	N	145020	500	62 억	7137863	N	N	436	N	N
112	20240312	100758	55	50.00	KSQ150		제약	N	N	N	Y	50	N	192800	-1600	5	-0.82	1717441900	8882	14.60	192500	194900	192100	252500	136100	194400	193362.07	59.41	520	201533	197966	195533	191966	189533	196750	190750	63	58100	500	139960	100	1	12013892	23163	41.65	2.69	12	0.07	4629.00	71739.00	219000	20240304	-11.96	99700	20230626	93.38	219000	-11.96	20240304	147100	31.07	20240102	219000	-11.96	20240304	99700	93.38	20230626	0.59	N	145020	500	62 억	7137863	N	N	436	N	N
113	20240312	090756	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193600	-800	5	-0.41	525850200	2722	4.47	192500	194900	192100	252500	136100	194400	193185.23	59.41	-39	201533	197966	195533	191966	189533	196750	190750	63	58100	500	139960	100	1	12013892	23259	41.82	2.70	12	0.02	4629.00	71739.00	219000	20240304	-11.60	99700	20230626	94.18	219000	-11.60	20240304	147100	31.61	20240102	219000	-11.60	20240304	99700	94.18	20230626	0.59	N	145020	500	62 억	7137863	N	N	436	N	N
114	20240311	160755	55	50.00	KSQ150		제약	N	N	N	Y	50	N	194400	-1600	5	-0.82	11895502600	60773	99.03	198000	199100	193100	254500	137200	196000	195741.02	59.54	-18430	204000	200000	197500	193500	191000	198750	192250	63	58500	500	141120	100	1	12013892	23355	42.00	2.71	12	0.51	4629.00	71739.00	219000	20240304	-11.23	99700	20230626	94.98	219000	-11.23	20240304	147100	32.15	20240102	219000	-11.23	20240304	99700	94.98	20230626	0.56	N	145020	500	62 억	7153075	N	N	436	N	N
115	20240311	150754	55	50.00	KSQ150		제약	N	N	N	Y	50	N	194600	-1400	5	-0.71	11247354000	57441	93.60	198000	199100	193100	254500	137200	196000	195807.03	59.54	-18889	204000	200000	197500	193500	191000	198750	192250	63	58500	500	141120	100	1	12013892	23379	42.04	2.71	12	0.48	4629.00	71739.00	219000	20240304	-11.14	99700	20230626	95.19	219000	-11.14	20240304	147100	32.29	20240102	219000	-11.14	20240304	99700	95.19	20230626	0.56	N	145020	500	62 억	7153075	N	N	684	N	N
116	20240311	140752	55	50.00	KSQ150		제약	N	N	N	Y	50	N	196100	100	2	0.05	9514322700	48591	79.18	198000	199100	193100	254500	137200	196000	195804.17	59.54	-15156	204000	200000	197500	193500	191000	198750	192250	63	58500	500	141120	100	1	12013892	23559	42.36	2.73	12	0.40	4629.00	71739.00	219000	20240304	-10.46	99700	20230626	96.69	219000	-10.46	20240304	147100	33.31	20240102	219000	-10.46	20240304	99700	96.69	20230626	0.56	N	145020	500	62 억	7153075	N	N	684	N	N
117	20240311	130753	55	50.00	KSQ150		제약	N	N	N	Y	50	N	196400	400	2	0.20	6914528600	35369	57.63	198000	199100	193100	254500	137200	196000	195496.69	59.54	-9339	204000	200000	197500	193500	191000	198750	192250	63	58500	500	141120	100	1	12013892	23595	42.43	2.74	12	0.29	4629.00	71739.00	219000	20240304	-10.32	99700	20230626	96.99	219000	-10.32	20240304	147100	33.51	20240102	219000	-10.32	20240304	99700	96.99	20230626	0.56	N	145020	500	62 억	7153075	N	N	684	N	N
118	20240311	120754	55	50.00	KSQ150		제약	N	N	N	Y	50	N	194100	-1900	5	-0.97	4854771000	24866	40.52	198000	199100	193100	254500	137200	196000	195236.94	59.54	-4706	204000	200000	197500	193500	191000	198750	192250	63	58500	500	141120	100	1	12013892	23319	41.93	2.71	12	0.21	4629.00	71739.00	219000	20240304	-11.37	99700	20230626	94.68	219000	-11.37	20240304	147100	31.95	20240102	219000	-11.37	20240304	99700	94.68	20230626	0.56	N	145020	500	62 억	7153075	N	N	684	N	N
119	20240311	110750	55	50.00	KSQ150		제약	N	N	N	Y	50	N	193600	-2400	5	-1.22	4112773800	21036	34.28	198000	199100	193100	254500	137200	196000	195510.93	59.54	-3989	204000	200000	197500	193500	191000	198750	192250	63	58500	500	141120	100	1	12013892	23259	41.82	2.70	12	0.18	4629.00	71739.00	219000	20240304	-11.60	99700	20230626	94.18	219000	-11.60	20240304	147100	31.61	20240102	219000	-11.60	20240304	99700	94.18	20230626	0.56	N	145020	500	62 억	7153075	N	N	684	N	N
120	20240311	100743	55	50.00	KSQ150		제약	N	N	N	Y	50	N	195200	-800	5	-0.41	2642516700	13464	21.94	198000	199100	194000	254500	137200	196000	196265.59	59.54	-3557	204000	200000	197500	193500	191000	198750	192250	63	58500	500	141120	100	1	12013892	23451	42.17	2.72	12	0.11	4629.00	71739.00	219000	20240304	-10.87	99700	20230626	95.79	219000	-10.87	20240304	147100	32.70	20240102	219000	-10.87	20240304	99700	95.79	20230626	0.56	N	145020	500	62 억	7153075	N	N	684	N	N
121	20240311	090746	55	50.00	KSQ150		제약	N	N	N	Y	50	N	196800	800	2	0.41	905299800	4568	7.44	198000	199100	196400	254500	137200	196000	198188.72	59.54	-1889	204000	200000	197500	193500	191000	198750	192250	63	58500	500	141120	100	1	12013892	23643	42.51	2.74	12	0.04	4629.00	71739.00	219000	20240304	-10.14	99700	20230626	97.39	219000	-10.14	20240304	147100	33.79	20240102	219000	-10.14	20240304	99700	97.39	20230626	0.56	N	145020	500	62 억	7153075	N	N	684	N	N
122	20240308	160751	55	50.00	KSQ150		제약	N	N	N	Y	50	N	196000	-3800	5	-1.90	12077252400	61255	73.12	199800	201500	195000	259500	139900	199800	197164.03	59.58	-7748	212800	206300	203000	196500	193200	204650	194850	63	59700	500	143850	100	1	12013892	23547	42.34	2.73	12	0.51	4629.00	71739.00	219000	20240304	-10.50	99700	20230626	96.59	219000	-10.50	20240304	147100	33.24	20240102	219000	-10.50	20240304	99700	96.59	20230626	0.55	N	145020	500	62 억	7158438	N	N	684	N	N
123	20240308	150752	55	50.00	KSQ150		제약	N	N	N	Y	50	N	197000	-2800	5	-1.40	10908068800	55299	66.01	199800	201500	195000	259500	139900	199800	197256.17	59.58	-5848	212800	206300	203000	196500	193200	204650	194850	63	59700	500	143850	100	1	12013892	23667	42.56	2.75	12	0.46	4629.00	71739.00	219000	20240304	-10.05	99700	20230626	97.59	219000	-10.05	20240304	147100	33.92	20240102	219000	-10.05	20240304	99700	97.59	20230626	0.55	N	145020	500	62 억	7158438	N	N	571	N	N
124	20240308	140745	55	50.00	KSQ150		제약	N	N	N	Y	50	N	197100	-2700	5	-1.35	9219128100	46747	55.80	199800	201500	195000	259500	139900	199800	197213.26	59.58	-2622	212800	206300	203000	196500	193200	204650	194850	63	59700	500	143850	100	1	12013892	23679	42.58	2.75	12	0.39	4629.00	71739.00	219000	20240304	-10.00	99700	20230626	97.69	219000	-10.00	20240304	147100	33.99	20240102	219000	-10.00	20240304	99700	97.69	20230626	0.55	N	145020	500	62 억	7158438	N	N	571	N	N
125	20240308	130742	55	50.00	KSQ150		제약	N	N	N	Y	50	N	198600	-1200	5	-0.60	7551380000	38293	45.71	199800	201500	195000	259500	139900	199800	197200.01	59.58	-25	212800	206300	203000	196500	193200	204650	194850	63	59700	500	143850	100	1	12013892	23860	42.90	2.77	12	0.32	4629.00	71739.00	219000	20240304	-9.32	99700	20230626	99.20	219000	-9.32	20240304	147100	35.01	20240102	219000	-9.32	20240304	99700	99.20	20230626	0.55	N	145020	500	62 억	7158438	N	N	571	N	N
126	20240308	120744	55	50.00	KSQ150		제약	N	N	N	Y	50	N	197200	-2600	5	-1.30	6180485200	31369	37.44	199800	201500	195000	259500	139900	199800	197025.25	59.58	-369	212800	206300	203000	196500	193200	204650	194850	63	59700	500	143850	100	1	12013892	23691	42.60	2.75	12	0.26	4629.00	71739.00	219000	20240304	-9.95	99700	20230626	97.79	219000	-9.95	20240304	147100	34.06	20240102	219000	-9.95	20240304	99700	97.79	20230626	0.55	N	145020	500	62 억	7158438	N	N	571	N	N
127	20240308	110745	55	50.00	KSQ150		제약	N	N	N	Y	50	N	195900	-3900	5	-1.95	5300669200	26899	32.11	199800	201500	195000	259500	139900	199800	197058.23	59.58	-1169	212800	206300	203000	196500	193200	204650	194850	63	59700	500	143850	100	1	12013892	23535	42.32	2.73	12	0.22	4629.00	71739.00	219000	20240304	-10.55	99700	20230626	96.49	219000	-10.55	20240304	147100	33.17	20240102	219000	-10.55	20240304	99700	96.49	20230626	0.55	N	145020	500	62 억	7158438	N	N	571	N	N
128	20240308	100739	55	50.00	KSQ150		제약	N	N	N	Y	50	N	196100	-3700	5	-1.85	3096163000	15676	18.71	199800	201500	196000	259500	139900	199800	197509.76	59.58	-630	212800	206300	203000	196500	193200	204650	194850	63	59700	500	143850	100	1	12013892	23559	42.36	2.73	12	0.13	4629.00	71739.00	219000	20240304	-10.46	99700	20230626	96.69	219000	-10.46	20240304	147100	33.31	20240102	219000	-10.46	20240304	99700	96.69	20230626	0.55	N	145020	500	62 억	7158438	N	N	571	N	N
129	20240308	090741	55	50.00	KSQ150		제약	N	N	N	Y	50	N	200000	200	2	0.10	339241000	1695	2.02	199800	201500	199500	259500	139900	199800	200142.18	59.58	-379	212800	206300	203000	196500	193200	204650	194850	63	59700	500	143850	500	1	12013892	24028	43.21	2.79	12	0.01	4629.00	71739.00	219000	20240304	-8.68	99700	20230626	100.60	219000	-8.68	20240304	147100	35.96	20240102	219000	-8.68	20240304	99700	100.60	20230626	0.55	N	145020	500	62 억	7158438	N	N	571	N	N
130	20240307	160741	55	50.00	KSQ150		제약	N	N	N	Y	50	N	199800	-9700	5	-4.63	16961063600	83494	118.65	208000	209500	199700	272000	147000	209500	203143.57	59.70	-20292	216166	212832	207666	204332	199166	214500	206000	63	62500	500	150840	100	1	12013892	24004	43.16	2.79	12	0.69	4629.00	71739.00	219000	20240304	-8.77	99700	20230626	100.40	219000	-8.77	20240304	147100	35.83	20240102	219000	-8.77	20240304	99700	100.40	20230626	0.59	N	145020	500	62 억	7172476	N	N	571	N	N
131	20240307	150722	55	50.00	KSQ150		제약	N	N	N	Y	50	N	200500	-9000	5	-4.30	15817370200	77774	110.52	208000	209500	199700	272000	147000	209500	203375.67	59.70	-19780	216166	212832	207666	204332	199166	214500	206000	63	62500	500	150840	500	1	12013892	24088	43.31	2.79	12	0.65	4629.00	71739.00	219000	20240304	-8.45	99700	20230626	101.10	219000	-8.45	20240304	147100	36.30	20240102	219000	-8.45	20240304	99700	101.10	20230626	0.59	N	145020	500	62 억	7172476	N	N	607	N	N
132	20240307	140730	55	50.00	KSQ150		제약	N	N	N	Y	50	N	201500	-8000	5	-3.82	11658584500	57044	81.06	208000	209500	201500	272000	147000	209500	204378.36	59.70	-14576	216166	212832	207666	204332	199166	214500	206000	63	62500	500	150840	500	1	12013892	24208	43.53	2.81	12	0.47	4629.00	71739.00	219000	20240304	-7.99	99700	20230626	102.11	219000	-7.99	20240304	147100	36.98	20240102	219000	-7.99	20240304	99700	102.11	20230626	0.59	N	145020	500	62 억	7172476	N	N	607	N	N
133	20240307	130732	55	50.00	KSQ150		제약	N	N	N	Y	50	N	204000	-5500	5	-2.63	9855066500	48157	68.43	208000	209500	201500	272000	147000	209500	204644.02	59.70	-10167	216166	212832	207666	204332	199166	214500	206000	63	62500	500	150840	500	1	12013892	24508	44.07	2.84	12	0.40	4629.00	71739.00	219000	20240304	-6.85	99700	20230626	104.61	219000	-6.85	20240304	147100	38.68	20240102	219000	-6.85	20240304	99700	104.61	20230626	0.59	N	145020	500	62 억	7172476	N	N	607	N	N
134	20240307	120736	55	50.00	KSQ150		제약	N	N	N	Y	50	N	202500	-7000	5	-3.34	8231285000	40171	57.09	208000	209500	201500	272000	147000	209500	204905.58	59.70	-8388	216166	212832	207666	204332	199166	214500	206000	63	62500	500	150840	500	1	12013892	24328	43.75	2.82	12	0.33	4629.00	71739.00	219000	20240304	-7.53	99700	20230626	103.11	219000	-7.53	20240304	147100	37.66	20240102	219000	-7.53	20240304	99700	103.11	20230626	0.59	N	145020	500	62 억	7172476	N	N	607	N	N
135	20240307	110741	55	50.00	KSQ150		제약	N	N	N	Y	50	N	202500	-7000	5	-3.34	6978780500	33993	48.31	208000	209500	201500	272000	147000	209500	205299.90	59.70	-6357	216166	212832	207666	204332	199166	214500	206000	63	62500	500	150840	500	1	12013892	24328	43.75	2.82	12	0.28	4629.00	71739.00	219000	20240304	-7.53	99700	20230626	103.11	219000	-7.53	20240304	147100	37.66	20240102	219000	-7.53	20240304	99700	103.11	20230626	0.59	N	145020	500	62 억	7172476	N	N	607	N	N
136	20240307	100735	55	50.00	KSQ150		제약	N	N	N	Y	50	N	206000	-3500	5	-1.67	3881067500	18797	26.71	208000	209500	203000	272000	147000	209500	206471.90	59.70	-3712	216166	212832	207666	204332	199166	214500	206000	63	62500	500	150840	500	1	12013892	24749	44.50	2.87	12	0.16	4629.00	71739.00	219000	20240304	-5.94	99700	20230626	106.62	219000	-5.94	20240304	147100	40.04	20240102	219000	-5.94	20240304	99700	106.62	20230626	0.59	N	145020	500	62 억	7172476	N	N	607	N	N
137	20240307	090737	55	50.00	KSQ150		제약	N	N	N	Y	50	N	208000	-1500	5	-0.72	778086500	3749	5.33	208000	209000	206000	272000	147000	209500	207542.47	59.70	-226	216166	212832	207666	204332	199166	214500	206000	63	62500	500	150840	500	1	12013892	24989	44.93	2.90	12	0.03	4629.00	71739.00	219000	20240304	-5.02	99700	20230626	108.63	219000	-5.02	20240304	147100	41.40	20240102	219000	-5.02	20240304	99700	108.63	20230626	0.59	N	145020	500	62 억	7172476	N	N	607	N	N
138	20240306	160732	55	50.00	KSQ150		제약	N	N	N	Y	50	N	209500	4000	2	1.95	14613678500	70036	69.29	205000	211000	202500	267000	144000	205500	208660.77	59.88	2642	215166	210332	204166	199332	193166	212750	201750	63	61500	500	147960	500	1	12013892	25169	45.26	2.92	12	0.58	4629.00	71739.00	219000	20240304	-4.34	99700	20230626	110.13	219000	-4.34	20240304	147100	42.42	20240102	219000	-4.34	20240304	99700	110.13	20230626	0.51	N	145020	500	62 억	7194123	N	N	607	N	N
139	20240306	150733	55	50.00	KSQ150		제약	N	N	N	Y	50	N	208500	3000	2	1.46	14000781000	67097	66.39	205000	211000	202500	267000	144000	205500	208666.34	59.88	2063	215166	210332	204166	199332	193166	212750	201750	63	61500	500	147960	500	1	12013892	25049	45.04	2.91	12	0.56	4629.00	71739.00	219000	20240304	-4.79	99700	20230626	109.13	219000	-4.79	20240304	147100	41.74	20240102	219000	-4.79	20240304	99700	109.13	20230626	0.51	N	145020	500	62 억	7194123	N	N	261	N	N
140	20240306	140736	55	50.00	KSQ150		제약	N	N	N	Y	50	N	209500	4000	2	1.95	12167532000	58358	57.74	205000	211000	202500	267000	144000	205500	208499.79	59.88	3289	215166	210332	204166	199332	193166	212750	201750	63	61500	500	147960	500	1	12013892	25169	45.26	2.92	12	0.49	4629.00	71739.00	219000	20240304	-4.34	99700	20230626	110.13	219000	-4.34	20240304	147100	42.42	20240102	219000	-4.34	20240304	99700	110.13	20230626	0.51	N	145020	500	62 억	7194123	N	N	261	N	N
141	20240306	130737	55	50.00	KSQ150		제약	N	N	N	Y	50	N	210500	5000	2	2.43	10784309000	51757	51.21	205000	211000	202500	267000	144000	205500	208366.09	59.88	5739	215166	210332	204166	199332	193166	212750	201750	63	61500	500	147960	500	1	12013892	25289	45.47	2.93	12	0.43	4629.00	71739.00	219000	20240304	-3.88	99700	20230626	111.13	219000	-3.88	20240304	147100	43.10	20240102	219000	-3.88	20240304	99700	111.13	20230626	0.51	N	145020	500	62 억	7194123	N	N	261	N	N
142	20240306	120736	55	50.00	KSQ150		제약	N	N	N	Y	50	N	208000	2500	2	1.22	7692885000	37000	36.61	205000	211000	202500	267000	144000	205500	207917.97	59.88	-541	215166	210332	204166	199332	193166	212750	201750	63	61500	500	147960	500	1	12013892	24989	44.93	2.90	12	0.31	4629.00	71739.00	219000	20240304	-5.02	99700	20230626	108.63	219000	-5.02	20240304	147100	41.40	20240102	219000	-5.02	20240304	99700	108.63	20230626	0.51	N	145020	500	62 억	7194123	N	N	261	N	N
143	20240306	110733	55	50.00	KSQ150		제약	N	N	N	Y	50	N	207500	2000	2	0.97	6931312500	33321	32.97	205000	211000	202500	267000	144000	205500	208018.84	59.88	981	215166	210332	204166	199332	193166	212750	201750	63	61500	500	147960	500	1	12013892	24929	44.83	2.89	12	0.28	4629.00	71739.00	219000	20240304	-5.25	99700	20230626	108.12	219000	-5.25	20240304	147100	41.06	20240102	219000	-5.25	20240304	99700	108.12	20230626	0.51	N	145020	500	62 억	7194123	N	N	261	N	N
144	20240306	100718	55	50.00	KSQ150		제약	N	N	N	Y	50	N	208000	2500	2	1.22	6019549000	28942	28.64	205000	211000	202500	267000	144000	205500	207989.47	59.88	1685	215166	210332	204166	199332	193166	212750	201750	63	61500	500	147960	500	1	12013892	24989	44.93	2.90	12	0.24	4629.00	71739.00	219000	20240304	-5.02	99700	20230626	108.63	219000	-5.02	20240304	147100	41.40	20240102	219000	-5.02	20240304	99700	108.63	20230626	0.51	N	145020	500	62 억	7194123	N	N	261	N	N
145	20240306	090732	55	50.00	KSQ150		제약	N	N	N	Y	50	N	207000	1500	2	0.73	920211500	4508	4.46	205000	207000	202500	267000	144000	205500	204118.44	59.88	617	215166	210332	204166	199332	193166	212750	201750	63	61500	500	147960	500	1	12013892	24869	44.72	2.89	12	0.04	4629.00	71739.00	219000	20240304	-5.48	99700	20230626	107.62	219000	-5.48	20240304	147100	40.72	20240102	219000	-5.48	20240304	99700	107.62	20230626	0.51	N	145020	500	62 억	7194123	N	N	261	N	N
146	20240305	160728	55	50.00	KSQ150		제약	N	N	N	Y	50	N	205500	3000	2	1.48	20542099100	100570	36.21	202500	209000	198000	263000	142000	202500	204259.46	59.85	-5917	230566	216532	204966	190932	179366	223550	197950	63	60500	500	145800	500	1	12013892	24689	44.39	2.86	12	0.84	4629.00	71739.00	219000	20240304	-6.16	99700	20230626	106.12	219000	-6.16	20240304	147100	39.70	20240102	219000	-6.16	20240304	99700	106.12	20230626	0.49	N	145020	500	62 억	7189996	N	N	253	N	N
147	20240305	150727	55	50.00	KSQ150		제약	N	N	N	Y	50	N	206000	3500	2	1.73	19433695100	95182	34.27	202500	209000	198000	263000	142000	202500	204177.65	59.85	-4340	230566	216532	204966	190932	179366	223550	197950	63	60500	500	145800	500	1	12013892	24749	44.50	2.87	12	0.79	4629.00	71739.00	219000	20240304	-5.94	99700	20230626	106.62	219000	-5.94	20240304	147100	40.04	20240102	219000	-5.94	20240304	99700	106.62	20230626	0.49	N	145020	500	62 억	7189996	N	N	148	N	N
148	20240305	140720	55	50.00	KSQ150		제약	N	N	N	Y	50	N	206500	4000	2	1.98	16787203100	82311	29.63	202500	209000	198000	263000	142000	202500	203952.08	59.85	-165	230566	216532	204966	190932	179366	223550	197950	63	60500	500	145800	500	1	12013892	24809	44.61	2.88	12	0.69	4629.00	71739.00	219000	20240304	-5.71	99700	20230626	107.12	219000	-5.71	20240304	147100	40.38	20240102	219000	-5.71	20240304	99700	107.12	20230626	0.49	N	145020	500	62 억	7189996	N	N	148	N	N
149	20240305	130717	55	50.00	KSQ150		제약	N	N	N	Y	50	N	208000	5500	2	2.72	14212266600	69863	25.15	202500	209000	198000	263000	142000	202500	203433.25	59.85	1216	230566	216532	204966	190932	179366	223550	197950	63	60500	500	145800	500	1	12013892	24989	44.93	2.90	12	0.58	4629.00	71739.00	219000	20240304	-5.02	99700	20230626	108.63	219000	-5.02	20240304	147100	41.40	20240102	219000	-5.02	20240304	99700	108.63	20230626	0.49	N	145020	500	62 억	7189996	N	N	148	N	N
150	20240305	120722	55	50.00	KSQ150		제약	N	N	N	Y	50	N	203500	1000	2	0.49	9803641600	48547	17.48	202500	208000	198000	263000	142000	202500	201938.89	59.85	-3534	230566	216532	204966	190932	179366	223550	197950	63	60500	500	145800	500	1	12013892	24448	43.96	2.84	12	0.40	4629.00	71739.00	219000	20240304	-7.08	99700	20230626	104.11	219000	-7.08	20240304	147100	38.34	20240102	219000	-7.08	20240304	99700	104.11	20230626	0.49	N	145020	500	62 억	7189996	N	N	148	N	N
151	20240305	110723	55	50.00	KSQ150		제약	N	N	N	Y	50	N	201500	-1000	5	-0.49	9210014600	45620	16.42	202500	208000	198000	263000	142000	202500	201882.70	59.85	-2481	230566	216532	204966	190932	179366	223550	197950	63	60500	500	145800	500	1	12013892	24208	43.53	2.81	12	0.38	4629.00	71739.00	219000	20240304	-7.99	99700	20230626	102.11	219000	-7.99	20240304	147100	36.98	20240102	219000	-7.99	20240304	99700	102.11	20230626	0.49	N	145020	500	62 억	7189996	N	N	148	N	N
152	20240305	100719	55	50.00	KSQ150		제약	N	N	N	Y	50	N	203000	500	2	0.25	6648333600	32928	11.85	202500	208000	198000	263000	142000	202500	201901.47	59.85	-4149	230566	216532	204966	190932	179366	223550	197950	63	60500	500	145800	500	1	12013892	24388	43.85	2.83	12	0.27	4629.00	71739.00	219000	20240304	-7.31	99700	20230626	103.61	219000	-7.31	20240304	147100	38.00	20240102	219000	-7.31	20240304	99700	103.61	20230626	0.49	N	145020	500	62 억	7189996	N	N	148	N	N
153	20240305	090720	55	50.00	KSQ150		제약	N	N	N	Y	50	N	200500	-2000	5	-0.99	918026000	4571	1.65	202500	202500	199400	263000	142000	202500	200759.33	59.85	-70	230566	216532	204966	190932	179366	223550	197950	63	60500	500	145800	500	1	12013892	24088	43.31	2.79	12	0.04	4629.00	71739.00	219000	20240304	-8.45	99700	20230626	101.10	219000	-8.45	20240304	147100	36.30	20240102	219000	-8.45	20240304	99700	101.10	20230626	0.49	N	145020	500	62 억	7189996	N	N	148	N	N
154	20240304	160722	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	202500	18600	2	10.11	56108002900	276782	354.80	199800	219000	193400	239000	128800	183900	202715.72	59.66	-8215	189833	186866	184033	181066	178233	185450	179650	63	55100	500	132400	500	1	12013892	24328	43.75	2.82	12	2.30	4629.00	71739.00	219000	20240304	-7.53	99700	20230626	103.11	219000	-7.53	20240304	147100	37.66	20240102	219000	-7.53	20240304	99700	103.11	20230626	0.48	N	145020	500	62 억	7167433	N	N	148	N	N
155	20240304	150717	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	202500	18600	2	10.11	54465571400	268675	344.41	199800	219000	193400	239000	128800	183900	202719.16	59.66	-9835	189833	186866	184033	181066	178233	185450	179650	63	55100	500	132400	500	1	12013892	24328	43.75	2.82	12	2.24	4629.00	71739.00	219000	20240304	-7.53	99700	20230626	103.11	219000	-7.53	20240304	147100	37.66	20240102	219000	-7.53	20240304	99700	103.11	20230626	0.48	N	145020	500	62 억	7167433	N	N	839	N	N
156	20240304	140645	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	200500	16600	2	9.03	50190231900	247548	317.33	199800	219000	193400	239000	128800	183900	202749.49	59.66	-13404	189833	186866	184033	181066	178233	185450	179650	63	55100	500	132400	500	1	12013892	24088	43.31	2.79	12	2.06	4629.00	71739.00	219000	20240304	-8.45	99700	20230626	101.10	219000	-8.45	20240304	147100	36.30	20240102	219000	-8.45	20240304	99700	101.10	20230626	0.48	N	145020	500	62 억	7167433	N	N	839	N	N
157	20240304	130712	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	195900	12000	2	6.53	43749117900	215286	275.97	199800	219000	193400	239000	128800	183900	203213.95	59.66	-13353	189833	186866	184033	181066	178233	185450	179650	63	55100	500	132400	100	1	12013892	23535	42.32	2.73	12	1.79	4629.00	71739.00	219000	20240304	-10.55	99700	20230626	96.49	219000	-10.55	20240304	147100	33.17	20240102	219000	-10.55	20240304	99700	96.49	20230626	0.48	N	145020	500	62 억	7167433	N	N	839	N	N
158	20240304	120648	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	194500	10600	2	5.76	41306800000	202729	259.88	199800	219000	194500	239000	128800	183900	203753.78	59.66	-14037	189833	186866	184033	181066	178233	185450	179650	63	55100	500	132400	100	1	12013892	23367	42.02	2.71	12	1.69	4629.00	71739.00	219000	20240304	-11.19	99700	20230626	95.09	219000	-11.19	20240304	147100	32.22	20240102	219000	-11.19	20240304	99700	95.09	20230626	0.48	N	145020	500	62 억	7167433	N	N	839	N	N
159	20240304	110707	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	198700	14800	2	8.05	37540384100	183540	235.28	199800	219000	197000	239000	128800	183900	204535.16	59.66	-13857	189833	186866	184033	181066	178233	185450	179650	63	55100	500	132400	100	1	12013892	23872	42.93	2.77	12	1.53	4629.00	71739.00	219000	20240304	-9.27	99700	20230626	99.30	219000	-9.27	20240304	147100	35.08	20240102	219000	-9.27	20240304	99700	99.30	20230626	0.48	N	145020	500	62 억	7167433	N	N	839	N	N
160	20240304	100708	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	203500	19600	2	10.66	31230002500	152033	194.89	199800	219000	198400	239000	128800	183900	205415.95	59.66	-10179	189833	186866	184033	181066	178233	185450	179650	63	55100	500	132400	500	1	12013892	24448	43.96	2.84	12	1.27	4629.00	71739.00	219000	20240304	-7.08	99700	20230626	104.11	219000	-7.08	20240304	147100	38.34	20240102	219000	-7.08	20240304	99700	104.11	20230626	0.48	N	145020	500	62 억	7167433	N	N	839	N	N
161	20240304	090709	55	50.00	KSQ150	신고가	제약	N	N	N	Y	50	N	206000	22100	2	12.02	15614388100	75025	96.17	199800	219000	199700	239000	128800	183900	208122.47	59.66	-8363	189833	186866	184033	181066	178233	185450	179650	63	55100	500	132400	500	1	12013892	24749	44.50	2.87	12	0.62	4629.00	71739.00	219000	20240304	-5.94	99700	20230626	106.62	219000	-5.94	20240304	147100	40.04	20240102	219000	-5.94	20240304	99700	106.62	20230626	0.48	N	145020	500	62 억	7167433	N	N	839	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History