KissMeData/214450/price/prices-20240801.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	20240830	160942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	174500	5000	2	2.95	26373229600	151746	110.32	169800	176900	169100	220000	118700	169500	173799.46	9.85	0	-10591	177233	173366	171233	167366	165233	172300	166300	52	50500	500	125430	100	1	10464152	18260	23.44	4.11	12	1.45	7443.00	42415.00	190800	20240819	-8.54	86800	20240308	101.04	190800	-8.54	20240819	86800	101.04	20240308	190800	-8.54	20240819	86800	101.04	20240308	3.82	N	214450	500	52 억		1030994	N	N	866	N	00	N
3	20240830	150952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	173800	4300	2	2.54	25001412600	143876	104.59	169800	176900	169100	220000	118700	169500	173772.10	9.85	0	-9208	177233	173366	171233	167366	165233	172300	166300	52	50500	500	125430	100	1	10464152	18187	23.35	4.10	12	1.37	7443.00	42415.00	190800	20240819	-8.91	86800	20240308	100.23	190800	-8.91	20240819	86800	100.23	20240308	190800	-8.91	20240819	86800	100.23	20240308	3.82	N	214450	500	52 억		1030994	N	N	1834	N	00	N
4	20240830	140950	55	30.00	KSQ150		제약	N	N	N	Y	40	N	174600	5100	2	3.01	22637969700	130330	94.75	169800	176900	169100	220000	118700	169500	173698.98	9.85	0	-7469	177233	173366	171233	167366	165233	172300	166300	52	50500	500	125430	100	1	10464152	18270	23.46	4.12	12	1.25	7443.00	42415.00	190800	20240819	-8.49	86800	20240308	101.15	190800	-8.49	20240819	86800	101.15	20240308	190800	-8.49	20240819	86800	101.15	20240308	3.82	N	214450	500	52 억		1030994	N	N	1834	N	00	N
5	20240830	130945	55	30.00	KSQ150		제약	N	N	N	Y	40	N	173000	3500	2	2.06	19729053200	113643	82.62	169800	176900	169100	220000	118700	169500	173607.41	9.85	0	-7371	177233	173366	171233	167366	165233	172300	166300	52	50500	500	125430	100	1	10464152	18103	23.24	4.08	12	1.09	7443.00	42415.00	190800	20240819	-9.33	86800	20240308	99.31	190800	-9.33	20240819	86800	99.31	20240308	190800	-9.33	20240819	86800	99.31	20240308	3.82	N	214450	500	52 억		1030994	N	N	1834	N	00	N
6	20240830	120948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	172000	2500	2	1.47	18213001000	104862	76.23	169800	176900	169100	220000	118700	169500	173687.50	9.85	0	-6919	177233	173366	171233	167366	165233	172300	166300	52	50500	500	125430	100	1	10464152	17998	23.11	4.06	12	1.00	7443.00	42415.00	190800	20240819	-9.85	86800	20240308	98.16	190800	-9.85	20240819	86800	98.16	20240308	190800	-9.85	20240819	86800	98.16	20240308	3.82	N	214450	500	52 억		1030994	N	N	1834	N	00	N
7	20240830	110959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	173100	3600	2	2.12	16366530900	94138	68.44	169800	176900	169100	220000	118700	169500	173859.20	9.85	0	-5160	177233	173366	171233	167366	165233	172300	166300	52	50500	500	125430	100	1	10464152	18113	23.26	4.08	12	0.90	7443.00	42415.00	190800	20240819	-9.28	86800	20240308	99.42	190800	-9.28	20240819	86800	99.42	20240308	190800	-9.28	20240819	86800	99.42	20240308	3.82	N	214450	500	52 억		1030994	N	N	1834	N	00	N
8	20240830	100954	55	30.00	KSQ150		제약	N	N	N	Y	40	N	176900	7400	2	4.37	11034961700	63595	46.23	169800	176900	169100	220000	118700	169500	173522.62	9.85	0	3231	177233	173366	171233	167366	165233	172300	166300	52	50500	500	125430	100	1	10464152	18511	23.77	4.17	12	0.61	7443.00	42415.00	190800	20240819	-7.29	86800	20240308	103.80	190800	-7.29	20240819	86800	103.80	20240308	190800	-7.29	20240819	86800	103.80	20240308	3.82	N	214450	500	52 억		1030994	N	N	1834	N	00	N
9	20240830	090957	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170800	1300	2	0.77	639093900	3758	2.73	169800	171900	169100	220000	118700	169500	170070.13	9.85	0	-583	177233	173366	171233	167366	165233	172300	166300	52	50500	500	125430	100	1	10464152	17873	22.95	4.03	12	0.04	7443.00	42415.00	190800	20240819	-10.48	86800	20240308	96.77	190800	-10.48	20240819	86800	96.77	20240308	190800	-10.48	20240819	86800	96.77	20240308	3.82	N	214450	500	52 억		1030994	N	N	1834	N	00	N
10	20240829	160956	55	30.00	KSQ150		제약	N	N	N	Y	40	N	169500	-3500	5	-2.02	23444742100	136899	82.98	173100	175100	169100	224500	121100	173000	171257.73	9.79	0	4622	182200	177600	174700	170100	167200	176150	168650	52	51500	500	128020	100	1	10464152	17737	22.77	4.00	12	1.31	7443.00	42415.00	190800	20240819	-11.16	86800	20240308	95.28	190800	-11.16	20240819	86800	95.28	20240308	190800	-11.16	20240819	86800	95.28	20240308	3.91	N	214450	500	52 억		1024420	N	N	1834	N	00	N
11	20240829	151006	55	30.00	KSQ150		제약	N	N	N	Y	40	N	169700	-3300	5	-1.91	22317563100	130249	78.95	173100	175100	169100	224500	121100	173000	171344.67	9.79	0	2620	182200	177600	174700	170100	167200	176150	168650	52	51500	500	128020	100	1	10464152	17758	22.80	4.00	12	1.24	7443.00	42415.00	190800	20240819	-11.06	86800	20240308	95.51	190800	-11.06	20240819	86800	95.51	20240308	190800	-11.06	20240819	86800	95.51	20240308	3.91	N	214450	500	52 억		1024420	N	N	4117	N	00	N
12	20240829	141005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170100	-2900	5	-1.68	18959517400	110474	66.96	173100	175100	169200	224500	121100	173000	171619.04	9.79	0	2910	182200	177600	174700	170100	167200	176150	168650	52	51500	500	128020	100	1	10464152	17800	22.85	4.01	12	1.06	7443.00	42415.00	190800	20240819	-10.85	86800	20240308	95.97	190800	-10.85	20240819	86800	95.97	20240308	190800	-10.85	20240819	86800	95.97	20240308	3.91	N	214450	500	52 억		1024420	N	N	4117	N	00	N
13	20240829	131007	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170000	-3000	5	-1.73	17193123800	100115	60.68	173100	175100	169200	224500	121100	173000	171733.05	9.79	0	1806	182200	177600	174700	170100	167200	176150	168650	52	51500	500	128020	100	1	10464152	17789	22.84	4.01	12	0.96	7443.00	42415.00	190800	20240819	-10.90	86800	20240308	95.85	190800	-10.90	20240819	86800	95.85	20240308	190800	-10.90	20240819	86800	95.85	20240308	3.91	N	214450	500	52 억		1024420	N	N	4117	N	00	N
14	20240829	121006	55	30.00	KSQ150		제약	N	N	N	Y	40	N	169900	-3100	5	-1.79	14089635800	81856	49.62	173100	175100	169900	224500	121100	173000	172126.51	9.79	0	2670	182200	177600	174700	170100	167200	176150	168650	52	51500	500	128020	100	1	10464152	17779	22.83	4.01	12	0.78	7443.00	42415.00	190800	20240819	-10.95	86800	20240308	95.74	190800	-10.95	20240819	86800	95.74	20240308	190800	-10.95	20240819	86800	95.74	20240308	3.91	N	214450	500	52 억		1024420	N	N	4117	N	00	N
15	20240829	111005	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170500	-2500	5	-1.45	11486876800	66576	40.35	173100	175100	170200	224500	121100	173000	172537.42	9.79	0	2804	182200	177600	174700	170100	167200	176150	168650	52	51500	500	128020	100	1	10464152	17841	22.91	4.02	12	0.64	7443.00	42415.00	190800	20240819	-10.64	86800	20240308	96.43	190800	-10.64	20240819	86800	96.43	20240308	190800	-10.64	20240819	86800	96.43	20240308	3.91	N	214450	500	52 억		1024420	N	N	4117	N	00	N
16	20240829	100959	55	30.00	KSQ150		제약	N	N	N	Y	40	N	173700	700	2	0.40	5864668100	33789	20.48	173100	175100	171600	224500	121100	173000	173568.30	9.79	0	1325	182200	177600	174700	170100	167200	176150	168650	52	51500	500	128020	100	1	10464152	18176	23.34	4.10	12	0.32	7443.00	42415.00	190800	20240819	-8.96	86800	20240308	100.12	190800	-8.96	20240819	86800	100.12	20240308	190800	-8.96	20240819	86800	100.12	20240308	3.91	N	214450	500	52 억		1024420	N	N	4117	N	00	N
17	20240829	091003	55	30.00	KSQ150		제약	N	N	N	Y	40	N	174700	1700	2	0.98	1413190600	8127	4.93	173100	175100	171600	224500	121100	173000	173894.40	9.79	0	-349	182200	177600	174700	170100	167200	176150	168650	52	51500	500	128020	100	1	10464152	18281	23.47	4.12	12	0.08	7443.00	42415.00	190800	20240819	-8.44	86800	20240308	101.27	190800	-8.44	20240819	86800	101.27	20240308	190800	-8.44	20240819	86800	101.27	20240308	3.91	N	214450	500	52 억		1024420	N	N	4117	N	00	N
18	20240828	160932	55	30.00	KSQ150		제약	N	N	N	Y	40	N	173000	-1100	5	-0.63	28744496000	164216	125.70	176000	179300	171800	226000	121900	174100	175041.83	9.81	0	-3966	178700	176400	172500	170200	166300	177550	171350	52	51900	500	128830	100	1	10464152	18103	23.24	4.08	12	1.57	7443.00	42415.00	190800	20240819	-9.33	86800	20240308	99.31	190800	-9.33	20240819	86800	99.31	20240308	190800	-9.33	20240819	86800	99.31	20240308	3.88	N	214450	500	52 억		1026770	N	N	4117	N	00	N
19	20240828	150939	55	30.00	KSQ150		제약	N	N	N	Y	40	N	172200	-1900	5	-1.09	27656378000	157922	120.88	176000	179300	171800	226000	121900	174100	175126.82	9.81	0	-4258	178700	176400	172500	170200	166300	177550	171350	52	51900	500	128830	100	1	10464152	18019	23.14	4.06	12	1.51	7443.00	42415.00	190800	20240819	-9.75	86800	20240308	98.39	190800	-9.75	20240819	86800	98.39	20240308	190800	-9.75	20240819	86800	98.39	20240308	3.88	N	214450	500	52 억		1026770	N	N	1727	N	00	N
20	20240828	140942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	172800	-1300	5	-0.75	25250696200	143963	110.20	176000	179300	172500	226000	121900	174100	175397.12	9.81	0	-5786	178700	176400	172500	170200	166300	177550	171350	52	51900	500	128830	100	1	10464152	18082	23.22	4.07	12	1.38	7443.00	42415.00	190800	20240819	-9.43	86800	20240308	99.08	190800	-9.43	20240819	86800	99.08	20240308	190800	-9.43	20240819	86800	99.08	20240308	3.88	N	214450	500	52 억		1026770	N	N	1727	N	00	N
21	20240828	130937	55	30.00	KSQ150		제약	N	N	N	Y	40	N	174000	-100	5	-0.06	22770691100	129640	99.23	176000	179300	172900	226000	121900	174100	175645.57	9.81	0	-2464	178700	176400	172500	170200	166300	177550	171350	52	51900	500	128830	100	1	10464152	18208	23.38	4.10	12	1.24	7443.00	42415.00	190800	20240819	-8.81	86800	20240308	100.46	190800	-8.81	20240819	86800	100.46	20240308	190800	-8.81	20240819	86800	100.46	20240308	3.88	N	214450	500	52 억		1026770	N	N	1727	N	00	N
22	20240828	120936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	175000	900	2	0.52	19627706400	111589	85.42	176000	179300	173000	226000	121900	174100	175892.84	9.81	0	-2633	178700	176400	172500	170200	166300	177550	171350	52	51900	500	128830	100	1	10464152	18312	23.51	4.13	12	1.07	7443.00	42415.00	190800	20240819	-8.28	86800	20240308	101.61	190800	-8.28	20240819	86800	101.61	20240308	190800	-8.28	20240819	86800	101.61	20240308	3.88	N	214450	500	52 억		1026770	N	N	1727	N	00	N
23	20240828	110936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	177500	3400	2	1.95	14675916200	83543	63.95	176000	179300	173000	226000	121900	174100	175669.01	9.81	0	-3962	178700	176400	172500	170200	166300	177550	171350	52	51900	500	128830	100	1	10464152	18574	23.85	4.18	12	0.80	7443.00	42415.00	190800	20240819	-6.97	86800	20240308	104.49	190800	-6.97	20240819	86800	104.49	20240308	190800	-6.97	20240819	86800	104.49	20240308	3.88	N	214450	500	52 억		1026770	N	N	1727	N	00	N
24	20240828	101004	55	30.00	KSQ150		제약	N	N	N	Y	40	N	174800	700	2	0.40	9186717100	52276	40.01	176000	179300	173000	226000	121900	174100	175734.89	9.81	0	-11088	178700	176400	172500	170200	166300	177550	171350	52	51900	500	128830	100	1	10464152	18291	23.49	4.12	12	0.50	7443.00	42415.00	190800	20240819	-8.39	86800	20240308	101.38	190800	-8.39	20240819	86800	101.38	20240308	190800	-8.39	20240819	86800	101.38	20240308	3.88	N	214450	500	52 억		1026770	N	N	1727	N	00	N
25	20240828	090952	55	30.00	KSQ150		제약	N	N	N	Y	40	N	175800	1700	2	0.98	4405543500	24881	19.05	176000	179300	174100	226000	121900	174100	177064.57	9.81	0	-4791	178700	176400	172500	170200	166300	177550	171350	52	51900	500	128830	100	1	10464152	18396	23.62	4.14	12	0.24	7443.00	42415.00	190800	20240819	-7.86	86800	20240308	102.53	190800	-7.86	20240819	86800	102.53	20240308	190800	-7.86	20240819	86800	102.53	20240308	3.88	N	214450	500	52 억		1026770	N	N	1727	N	00	N
26	20240827	160933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	174100	2100	2	1.22	22272578900	129602	51.53	172000	174800	168600	223500	120400	172000	171852.92	9.89	0	-7309	185466	178732	173366	166632	161266	176050	163950	52	51500	500	127280	100	1	10464152	18218	23.39	4.10	12	1.24	7443.00	42415.00	190800	20240819	-8.75	86800	20240308	100.58	190800	-8.75	20240819	86800	100.58	20240308	190800	-8.75	20240819	86800	100.58	20240308	3.92	N	214450	500	52 억		1035020	N	N	1727	N	00	N
27	20240827	150937	55	30.00	KSQ150		제약	N	N	N	Y	40	N	173800	1800	2	1.05	21150425500	123152	48.96	172000	174800	168600	223500	120400	172000	171742.44	9.89	0	-6146	185466	178732	173366	166632	161266	176050	163950	52	51500	500	127280	100	1	10464152	18187	23.35	4.10	12	1.18	7443.00	42415.00	190800	20240819	-8.91	86800	20240308	100.23	190800	-8.91	20240819	86800	100.23	20240308	190800	-8.91	20240819	86800	100.23	20240308	3.92	N	214450	500	52 억		1035020	N	N	833	N	00	N
28	20240827	140941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	173600	1600	2	0.93	15878572000	92868	36.92	172000	174000	168600	223500	120400	172000	170979.99	9.89	0	-994	185466	178732	173366	166632	161266	176050	163950	52	51500	500	127280	100	1	10464152	18166	23.32	4.09	12	0.89	7443.00	42415.00	190800	20240819	-9.01	86800	20240308	100.00	190800	-9.01	20240819	86800	100.00	20240308	190800	-9.01	20240819	86800	100.00	20240308	3.92	N	214450	500	52 억		1035020	N	N	833	N	00	N
29	20240827	130942	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170700	-1300	5	-0.76	12664174400	74229	29.51	172000	172400	168600	223500	120400	172000	170609.49	9.89	0	-2351	185466	178732	173366	166632	161266	176050	163950	52	51500	500	127280	100	1	10464152	17862	22.93	4.02	12	0.71	7443.00	42415.00	190800	20240819	-10.53	86800	20240308	96.66	190800	-10.53	20240819	86800	96.66	20240308	190800	-10.53	20240819	86800	96.66	20240308	3.92	N	214450	500	52 억		1035020	N	N	833	N	00	N
30	20240827	120944	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170500	-1500	5	-0.87	11584577100	67914	27.00	172000	172400	168600	223500	120400	172000	170577.12	9.89	0	-1870	185466	178732	173366	166632	161266	176050	163950	52	51500	500	127280	100	1	10464152	17841	22.91	4.02	12	0.65	7443.00	42415.00	190800	20240819	-10.64	86800	20240308	96.43	190800	-10.64	20240819	86800	96.43	20240308	190800	-10.64	20240819	86800	96.43	20240308	3.92	N	214450	500	52 억		1035020	N	N	833	N	00	N
31	20240827	110941	55	30.00	KSQ150		제약	N	N	N	Y	40	N	169800	-2200	5	-1.28	10568738300	61953	24.63	172000	172400	168600	223500	120400	172000	170592.80	9.89	0	-4725	185466	178732	173366	166632	161266	176050	163950	52	51500	500	127280	100	1	10464152	17768	22.81	4.00	12	0.59	7443.00	42415.00	190800	20240819	-11.01	86800	20240308	95.62	190800	-11.01	20240819	86800	95.62	20240308	190800	-11.01	20240819	86800	95.62	20240308	3.92	N	214450	500	52 억		1035020	N	N	833	N	00	N
32	20240827	100939	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170500	-1500	5	-0.87	5910423100	34692	13.79	172000	172400	168600	223500	120400	172000	170368.38	9.89	0	-3728	185466	178732	173366	166632	161266	176050	163950	52	51500	500	127280	100	1	10464152	17841	22.91	4.02	12	0.33	7443.00	42415.00	190800	20240819	-10.64	86800	20240308	96.43	190800	-10.64	20240819	86800	96.43	20240308	190800	-10.64	20240819	86800	96.43	20240308	3.92	N	214450	500	52 억		1035020	N	N	833	N	00	N
33	20240827	090939	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170500	-1500	5	-0.87	984428000	5766	2.29	172000	172000	169800	223500	120400	172000	170729.35	9.89	0	-566	185466	178732	173366	166632	161266	176050	163950	52	51500	500	127280	100	1	10464152	17841	22.91	4.02	12	0.06	7443.00	42415.00	190800	20240819	-10.64	86800	20240308	96.43	190800	-10.64	20240819	86800	96.43	20240308	190800	-10.64	20240819	86800	96.43	20240308	3.92	N	214450	500	52 억		1035020	N	N	833	N	00	N
34	20240826	160925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	172000	-7000	5	-3.91	43183276000	251020	218.24	180000	180100	168000	232500	125300	179000	172028.76	9.55	0	23345	184533	181766	178133	175366	171733	183150	176750	52	53500	500	132460	100	1	10452790	17979	23.11	4.06	12	2.40	7443.00	42415.00	190800	20240819	-9.85	86800	20240308	98.16	190800	-9.85	20240819	86800	98.16	20240308	190800	-9.85	20240819	86800	98.16	20240308	4.13	N	214450	500	52 억		998759	N	N	833	N	00	N
35	20240826	150933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	172400	-6600	5	-3.69	41803755900	243004	211.27	180000	180100	168000	232500	125300	179000	172026.53	9.55	0	22249	184533	181766	178133	175366	171733	183150	176750	52	53500	500	132460	100	1	10452790	18021	23.16	4.06	12	2.32	7443.00	42415.00	190800	20240819	-9.64	86800	20240308	98.62	190800	-9.64	20240819	86800	98.62	20240308	190800	-9.64	20240819	86800	98.62	20240308	4.13	N	214450	500	52 억		998759	N	N	986	N	00	N
36	20240826	140936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	171500	-7500	5	-4.19	36547684100	212469	184.72	180000	180100	168000	232500	125300	179000	172011.27	9.55	0	16278	184533	181766	178133	175366	171733	183150	176750	52	53500	500	132460	100	1	10452790	17927	23.04	4.04	12	2.03	7443.00	42415.00	190800	20240819	-10.12	86800	20240308	97.58	190800	-10.12	20240819	86800	97.58	20240308	190800	-10.12	20240819	86800	97.58	20240308	4.13	N	214450	500	52 억		998759	N	N	986	N	00	N
37	20240826	130937	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170400	-8600	5	-4.80	32492471000	188715	164.07	180000	180100	168000	232500	125300	179000	172174.25	9.55	0	9808	184533	181766	178133	175366	171733	183150	176750	52	53500	500	132460	100	1	10452790	17812	22.89	4.02	12	1.81	7443.00	42415.00	190800	20240819	-10.69	86800	20240308	96.31	190800	-10.69	20240819	86800	96.31	20240308	190800	-10.69	20240819	86800	96.31	20240308	4.13	N	214450	500	52 억		998759	N	N	986	N	00	N
38	20240826	120931	55	30.00	KSQ150		제약	N	N	N	Y	40	N	169600	-9400	5	-5.25	29171759000	169195	147.10	180000	180100	168000	232500	125300	179000	172411.55	9.55	0	6328	184533	181766	178133	175366	171733	183150	176750	52	53500	500	132460	100	1	10452790	17728	22.79	4.00	12	1.62	7443.00	42415.00	190800	20240819	-11.11	86800	20240308	95.39	190800	-11.11	20240819	86800	95.39	20240308	190800	-11.11	20240819	86800	95.39	20240308	4.13	N	214450	500	52 억		998759	N	N	986	N	00	N
39	20240826	110934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	169400	-9600	5	-5.36	23627769300	136438	118.62	180000	180100	168900	232500	125300	179000	173172.07	9.55	0	1067	184533	181766	178133	175366	171733	183150	176750	52	53500	500	132460	100	1	10452790	17707	22.76	3.99	12	1.31	7443.00	42415.00	190800	20240819	-11.22	86800	20240308	95.16	190800	-11.22	20240819	86800	95.16	20240308	190800	-11.22	20240819	86800	95.16	20240308	4.13	N	214450	500	52 억		998759	N	N	986	N	00	N
40	20240826	100936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	172200	-6800	5	-3.80	12411383500	70705	61.47	180000	180100	172000	232500	125300	179000	175533.20	9.55	0	5919	184533	181766	178133	175366	171733	183150	176750	52	53500	500	132460	100	1	10452790	18000	23.14	4.06	12	0.68	7443.00	42415.00	190800	20240819	-9.75	86800	20240308	98.39	190800	-9.75	20240819	86800	98.39	20240308	190800	-9.75	20240819	86800	98.39	20240308	4.13	N	214450	500	52 억		998759	N	N	986	N	00	N
41	20240826	090930	55	30.00	KSQ150		제약	N	N	N	Y	40	N	178100	-900	5	-0.50	1326990600	7434	6.46	180000	180000	177300	232500	125300	179000	178496.88	9.55	0	-3311	184533	181766	178133	175366	171733	183150	176750	52	53500	500	132460	100	1	10452790	18616	23.93	4.20	12	0.07	7443.00	42415.00	190800	20240819	-6.66	86800	20240308	105.18	190800	-6.66	20240819	86800	105.18	20240308	190800	-6.66	20240819	86800	105.18	20240308	4.13	N	214450	500	52 억		998759	N	N	986	N	00	N
42	20240823	160925	55	30.00	KSQ150		제약	N	N	N	Y	40	N	179000	400	2	0.22	20458425400	114556	57.32	178000	180900	174500	232000	125100	178600	178588.55	9.59	0	-3830	189800	184200	179400	173800	169000	181800	171400	52	53400	500	132160	100	1	10452790	18710	24.05	4.22	12	1.10	7443.00	42415.00	190800	20240819	-6.18	86800	20240308	106.22	190800	-6.18	20240819	86800	106.22	20240308	190800	-6.18	20240819	86800	106.22	20240308	4.22	N	214450	500	52 억		1001961	N	N	986	N	00	N
43	20240823	150934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	179100	500	2	0.28	19059349900	106729	53.41	178000	180900	174500	232000	125100	178600	178577.05	9.59	0	-3737	189800	184200	179400	173800	169000	181800	171400	52	53400	500	132160	100	1	10452790	18721	24.06	4.22	12	1.02	7443.00	42415.00	190800	20240819	-6.13	86800	20240308	106.34	190800	-6.13	20240819	86800	106.34	20240308	190800	-6.13	20240819	86800	106.34	20240308	4.22	N	214450	500	52 억		1001961	N	N	988	N	00	N
44	20240823	140934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	179000	400	2	0.22	17144575100	96036	48.05	178000	180900	174500	232000	125100	178600	178522.38	9.59	0	-1959	189800	184200	179400	173800	169000	181800	171400	52	53400	500	132160	100	1	10452790	18710	24.05	4.22	12	0.92	7443.00	42415.00	190800	20240819	-6.18	86800	20240308	106.22	190800	-6.18	20240819	86800	106.22	20240308	190800	-6.18	20240819	86800	106.22	20240308	4.22	N	214450	500	52 억		1001961	N	N	988	N	00	N
45	20240823	130933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	179200	600	2	0.34	15673565900	87822	43.94	178000	180900	174500	232000	125100	178600	178469.70	9.59	0	-1504	189800	184200	179400	173800	169000	181800	171400	52	53400	500	132160	100	1	10452790	18731	24.08	4.22	12	0.84	7443.00	42415.00	190800	20240819	-6.08	86800	20240308	106.45	190800	-6.08	20240819	86800	106.45	20240308	190800	-6.08	20240819	86800	106.45	20240308	4.22	N	214450	500	52 억		1001961	N	N	988	N	00	N
46	20240823	120931	55	30.00	KSQ150		제약	N	N	N	Y	40	N	178300	-300	5	-0.17	14001777000	78481	39.27	178000	180900	174500	232000	125100	178600	178409.77	9.59	0	-1581	189800	184200	179400	173800	169000	181800	171400	52	53400	500	132160	100	1	10452790	18637	23.96	4.20	12	0.75	7443.00	42415.00	190800	20240819	-6.55	86800	20240308	105.41	190800	-6.55	20240819	86800	105.41	20240308	190800	-6.55	20240819	86800	105.41	20240308	4.22	N	214450	500	52 억		1001961	N	N	988	N	00	N
47	20240823	110929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	179100	500	2	0.28	11247977800	63119	31.58	178000	180900	174500	232000	125100	178600	178202.72	9.59	0	2611	189800	184200	179400	173800	169000	181800	171400	52	53400	500	132160	100	1	10452790	18721	24.06	4.22	12	0.60	7443.00	42415.00	190800	20240819	-6.13	86800	20240308	106.34	190800	-6.13	20240819	86800	106.34	20240308	190800	-6.13	20240819	86800	106.34	20240308	4.22	N	214450	500	52 억		1001961	N	N	988	N	00	N
48	20240823	100932	55	30.00	KSQ150		제약	N	N	N	Y	40	N	178400	-200	5	-0.11	6300328700	35561	17.79	178000	179700	174500	232000	125100	178600	177169.58	9.59	0	150	189800	184200	179400	173800	169000	181800	171400	52	53400	500	132160	100	1	10452790	18648	23.97	4.21	12	0.34	7443.00	42415.00	190800	20240819	-6.50	86800	20240308	105.53	190800	-6.50	20240819	86800	105.53	20240308	190800	-6.50	20240819	86800	105.53	20240308	4.22	N	214450	500	52 억		1001961	N	N	988	N	00	N
49	20240823	090932	55	30.00	KSQ150		제약	N	N	N	Y	40	N	178600	0	3	0.00	1688109500	9497	4.75	178000	179200	175100	232000	125100	178600	177751.78	9.59	0	2880	189800	184200	179400	173800	169000	181800	171400	52	53400	500	132160	100	1	10452790	18669	24.00	4.21	12	0.09	7443.00	42415.00	190800	20240819	-6.39	86800	20240308	105.76	190800	-6.39	20240819	86800	105.76	20240308	190800	-6.39	20240819	86800	105.76	20240308	4.22	N	214450	500	52 억		1001961	N	N	988	N	00	N
50	20240822	160926	55	30.00	KSQ150		제약	N	N	N	Y	40	N	178600	-3400	5	-1.87	35337250100	199334	140.22	185000	185000	174600	236500	127400	182000	177275.92	9.10	0	41187	191866	186932	183766	178832	175666	185350	177250	52	54500	500	134680	100	1	10452790	18669	24.00	4.21	12	1.91	7443.00	42415.00	190800	20240819	-6.39	86800	20240308	105.76	190800	-6.39	20240819	86800	105.76	20240308	190800	-6.39	20240819	86800	105.76	20240308	4.24	N	214450	500	52 억		950871	N	N	987	N	00	N
51	20240822	150933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	178800	-3200	5	-1.76	33427828200	188655	132.70	185000	185000	174600	236500	127400	182000	177190.26	9.10	0	39886	191866	186932	183766	178832	175666	185350	177250	52	54500	500	134680	100	1	10452790	18690	24.02	4.22	12	1.80	7443.00	42415.00	190800	20240819	-6.29	86800	20240308	105.99	190800	-6.29	20240819	86800	105.99	20240308	190800	-6.29	20240819	86800	105.99	20240308	4.24	N	214450	500	52 억		950871	N	N	737	N	00	N
52	20240822	140935	55	30.00	KSQ150		제약	N	N	N	Y	40	N	177700	-4300	5	-2.36	29418056700	166188	116.90	185000	185000	174600	236500	127400	182000	177016.73	9.10	0	40806	191866	186932	183766	178832	175666	185350	177250	52	54500	500	134680	100	1	10452790	18575	23.87	4.19	12	1.59	7443.00	42415.00	190800	20240819	-6.87	86800	20240308	104.72	190800	-6.87	20240819	86800	104.72	20240308	190800	-6.87	20240819	86800	104.72	20240308	4.24	N	214450	500	52 억		950871	N	N	737	N	00	N
53	20240822	130934	55	30.00	KSQ150		제약	N	N	N	Y	40	N	175400	-6600	5	-3.63	26111146100	147453	103.72	185000	185000	174600	236500	127400	182000	177081.15	9.10	0	36843	191866	186932	183766	178832	175666	185350	177250	52	54500	500	134680	100	1	10452790	18334	23.57	4.14	12	1.41	7443.00	42415.00	190800	20240819	-8.07	86800	20240308	102.07	190800	-8.07	20240819	86800	102.07	20240308	190800	-8.07	20240819	86800	102.07	20240308	4.24	N	214450	500	52 억		950871	N	N	737	N	00	N
54	20240822	120938	55	30.00	KSQ150		제약	N	N	N	Y	40	N	176500	-5500	5	-3.02	21253905300	119760	84.24	185000	185000	175400	236500	127400	182000	177470.82	9.10	0	29240	191866	186932	183766	178832	175666	185350	177250	52	54500	500	134680	100	1	10452790	18449	23.71	4.16	12	1.15	7443.00	42415.00	190800	20240819	-7.49	86800	20240308	103.34	190800	-7.49	20240819	86800	103.34	20240308	190800	-7.49	20240819	86800	103.34	20240308	4.24	N	214450	500	52 억		950871	N	N	737	N	00	N
55	20240822	110930	55	30.00	KSQ150		제약	N	N	N	Y	40	N	177900	-4100	5	-2.25	17175645500	96654	67.99	185000	185000	175400	236500	127400	182000	177702.38	9.10	0	21639	191866	186932	183766	178832	175666	185350	177250	52	54500	500	134680	100	1	10452790	18596	23.90	4.19	12	0.92	7443.00	42415.00	190800	20240819	-6.76	86800	20240308	104.95	190800	-6.76	20240819	86800	104.95	20240308	190800	-6.76	20240819	86800	104.95	20240308	4.24	N	214450	500	52 억		950871	N	N	737	N	00	N
56	20240822	100929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	176900	-5100	5	-2.80	13164315300	73942	52.01	185000	185000	175400	236500	127400	182000	178035.69	9.10	0	14546	191866	186932	183766	178832	175666	185350	177250	52	54500	500	134680	100	1	10452790	18491	23.77	4.17	12	0.71	7443.00	42415.00	190800	20240819	-7.29	86800	20240308	103.80	190800	-7.29	20240819	86800	103.80	20240308	190800	-7.29	20240819	86800	103.80	20240308	4.24	N	214450	500	52 억		950871	N	N	737	N	00	N
57	20240822	090929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	182400	400	2	0.22	962222800	5255	3.70	185000	185000	182000	236500	127400	182000	183106.15	9.10	0	-1381	191866	186932	183766	178832	175666	185350	177250	52	54500	500	134680	100	1	10452790	19066	24.51	4.30	12	0.05	7443.00	42415.00	190800	20240819	-4.40	86800	20240308	110.14	190800	-4.40	20240819	86800	110.14	20240308	190800	-4.40	20240819	86800	110.14	20240308	4.24	N	214450	500	52 억		950871	N	N	737	N	00	N
58	20240821	160924	55	30.00	KSQ150		제약	N	N	N	Y	40	N	182000	-2300	5	-1.25	26004297800	141732	76.42	183400	188700	180600	239500	129100	184300	183475.73	9.05	0	-1773	191700	188000	183000	179300	174300	189850	181150	52	55200	500	136380	100	1	10452790	19024	24.45	4.29	12	1.36	7443.00	42415.00	190800	20240819	-4.61	86800	20240308	109.68	190800	-4.61	20240819	86800	109.68	20240308	190800	-4.61	20240819	86800	109.68	20240308	4.00	N	214450	500	52 억		946218	N	N	709	N	00	N
59	20240821	150936	55	30.00	KSQ150		제약	N	N	N	Y	40	N	182000	-2300	5	-1.25	24624790500	134159	72.34	183400	188700	180600	239500	129100	184300	183549.22	9.05	0	-1019	191700	188000	183000	179300	174300	189850	181150	52	55200	500	136380	100	1	10452790	19024	24.45	4.29	12	1.28	7443.00	42415.00	190800	20240819	-4.61	86800	20240308	109.68	190800	-4.61	20240819	86800	109.68	20240308	190800	-4.61	20240819	86800	109.68	20240308	4.00	N	214450	500	52 억		946218	N	N	192	N	00	N
60	20240821	140933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	181300	-3000	5	-1.63	21711903100	118115	63.69	183400	188700	180600	239500	129100	184300	183819.98	9.05	0	-3547	191700	188000	183000	179300	174300	189850	181150	52	55200	500	136380	100	1	10452790	18951	24.36	4.27	12	1.13	7443.00	42415.00	190800	20240819	-4.98	86800	20240308	108.87	190800	-4.98	20240819	86800	108.87	20240308	190800	-4.98	20240819	86800	108.87	20240308	4.00	N	214450	500	52 억		946218	N	N	192	N	00	N
61	20240821	130938	55	30.00	KSQ150		제약	N	N	N	Y	40	N	183400	-900	5	-0.49	18578474300	100887	54.40	183400	188700	180600	239500	129100	184300	184151.30	9.05	0	-6022	191700	188000	183000	179300	174300	189850	181150	52	55200	500	136380	100	1	10452790	19170	24.64	4.32	12	0.97	7443.00	42415.00	190800	20240819	-3.88	86800	20240308	111.29	190800	-3.88	20240819	86800	111.29	20240308	190800	-3.88	20240819	86800	111.29	20240308	4.00	N	214450	500	52 억		946218	N	N	192	N	00	N
62	20240821	120938	55	30.00	KSQ150		제약	N	N	N	Y	40	N	182100	-2200	5	-1.19	17040770000	92461	49.85	183400	188700	180600	239500	129100	184300	184302.25	9.05	0	-6320	191700	188000	183000	179300	174300	189850	181150	52	55200	500	136380	100	1	10452790	19035	24.47	4.29	12	0.88	7443.00	42415.00	190800	20240819	-4.56	86800	20240308	109.79	190800	-4.56	20240819	86800	109.79	20240308	190800	-4.56	20240819	86800	109.79	20240308	4.00	N	214450	500	52 억		946218	N	N	192	N	00	N
63	20240821	110933	55	30.00	KSQ150		제약	N	N	N	Y	40	N	182200	-2100	5	-1.14	14672364700	79444	42.84	183400	188700	180600	239500	129100	184300	184688.21	9.05	0	-6147	191700	188000	183000	179300	174300	189850	181150	52	55200	500	136380	100	1	10452790	19045	24.48	4.30	12	0.76	7443.00	42415.00	190800	20240819	-4.51	86800	20240308	109.91	190800	-4.51	20240819	86800	109.91	20240308	190800	-4.51	20240819	86800	109.91	20240308	4.00	N	214450	500	52 억		946218	N	N	192	N	00	N
64	20240821	100938	55	30.00	KSQ150		제약	N	N	N	Y	40	N	185100	800	2	0.43	11181427600	60412	32.57	183400	188700	180600	239500	129100	184300	185086.38	9.05	0	-1461	191700	188000	183000	179300	174300	189850	181150	52	55200	500	136380	100	1	10452790	19348	24.87	4.36	12	0.58	7443.00	42415.00	190800	20240819	-2.99	86800	20240308	113.25	190800	-2.99	20240819	86800	113.25	20240308	190800	-2.99	20240819	86800	113.25	20240308	4.00	N	214450	500	52 억		946218	N	N	192	N	00	N
65	20240821	090929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	183700	-600	5	-0.33	1526953900	8352	4.50	183400	184000	182000	239500	129100	184300	182822.46	9.05	0	995	191700	188000	183000	179300	174300	189850	181150	52	55200	500	136380	100	1	10452790	19202	24.68	4.33	12	0.08	7443.00	42415.00	190800	20240819	-3.72	86800	20240308	111.64	190800	-3.72	20240819	86800	111.64	20240308	190800	-3.72	20240819	86800	111.64	20240308	4.00	N	214450	500	52 억		946218	N	N	192	N	00	N
66	20240820	160918	55	30.00	KSQ150		제약	N	N	N	Y	40	N	184300	2700	2	1.49	33937810000	184914	93.75	184100	186700	178000	236000	127200	181600	183531.11	9.02	0	-12401	194400	188000	184400	178000	174400	186200	176200	52	54400	500	134380	100	1	10452790	19264	24.76	4.35	12	1.77	7443.00	42415.00	190800	20240819	-3.41	86800	20240308	112.33	190800	-3.41	20240819	86800	112.33	20240308	190800	-3.41	20240819	86800	112.33	20240308	4.08	N	214450	500	52 억		943310	N	N	192	N	00	N
67	20240820	150929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	183300	1700	2	0.94	32847630700	178987	90.75	184100	186700	178000	236000	127200	181600	183519.65	9.02	0	-12204	194400	188000	184400	178000	174400	186200	176200	52	54400	500	134380	100	1	10452790	19160	24.63	4.32	12	1.71	7443.00	42415.00	190800	20240819	-3.93	86800	20240308	111.18	190800	-3.93	20240819	86800	111.18	20240308	190800	-3.93	20240819	86800	111.18	20240308	4.08	N	214450	500	52 억		943310	N	N	1700	N	00	N
68	20240820	140927	55	30.00	KSQ150		제약	N	N	N	Y	40	N	185900	4300	2	2.37	28921189600	157758	79.98	184100	186700	178000	236000	127200	181600	183326.29	9.02	0	-6220	194400	188000	184400	178000	174400	186200	176200	52	54400	500	134380	100	1	10452790	19432	24.98	4.38	12	1.51	7443.00	42415.00	190800	20240819	-2.57	86800	20240308	114.17	190800	-2.57	20240819	86800	114.17	20240308	190800	-2.57	20240819	86800	114.17	20240308	4.08	N	214450	500	52 억		943310	N	N	1700	N	00	N
69	20240820	130929	55	30.00	KSQ150		제약	N	N	N	Y	40	N	185300	3700	2	2.04	26065411600	142363	72.18	184100	186700	178000	236000	127200	181600	183091.19	9.02	0	-2601	194400	188000	184400	178000	174400	186200	176200	52	54400	500	134380	100	1	10452790	19369	24.90	4.37	12	1.36	7443.00	42415.00	190800	20240819	-2.88	86800	20240308	113.48	190800	-2.88	20240819	86800	113.48	20240308	190800	-2.88	20240819	86800	113.48	20240308	4.08	N	214450	500	52 억		943310	N	N	1700	N	00	N
70	20240820	120923	55	30.00	KSQ150		제약	N	N	N	Y	40	N	185300	3700	2	2.04	23779653000	130055	65.94	184100	186700	178000	236000	127200	181600	182843.05	9.02	0	58	194400	188000	184400	178000	174400	186200	176200	52	54400	500	134380	100	1	10452790	19369	24.90	4.37	12	1.24	7443.00	42415.00	190800	20240819	-2.88	86800	20240308	113.48	190800	-2.88	20240819	86800	113.48	20240308	190800	-2.88	20240819	86800	113.48	20240308	4.08	N	214450	500	52 억		943310	N	N	1700	N	00	N
71	20240820	110921	55	30.00	KSQ150		제약	N	N	N	Y	40	N	185000	3400	2	1.87	20854067100	114283	57.94	184100	186700	178000	236000	127200	181600	182477.42	9.02	0	-166	194400	188000	184400	178000	174400	186200	176200	52	54400	500	134380	100	1	10452790	19338	24.86	4.36	12	1.09	7443.00	42415.00	190800	20240819	-3.04	86800	20240308	113.13	190800	-3.04	20240819	86800	113.13	20240308	190800	-3.04	20240819	86800	113.13	20240308	4.08	N	214450	500	52 억		943310	N	N	1700	N	00	N
72	20240820	100919	55	30.00	KSQ150		제약	N	N	N	Y	40	N	181300	-300	5	-0.17	12331877300	68219	34.59	184100	184500	178000	236000	127200	181600	180768.95	9.02	0	-374	194400	188000	184400	178000	174400	186200	176200	52	54400	500	134380	100	1	10452790	18951	24.36	4.27	12	0.65	7443.00	42415.00	190800	20240819	-4.98	86800	20240308	108.87	190800	-4.98	20240819	86800	108.87	20240308	190800	-4.98	20240819	86800	108.87	20240308	4.08	N	214450	500	52 억		943310	N	N	1700	N	00	N
73	20240820	090922	55	30.00	KSQ150		제약	N	N	N	Y	40	N	181700	100	2	0.06	1782236200	9741	4.94	184100	184500	181600	236000	127200	181600	182962.34	9.02	0	-1824	194400	188000	184400	178000	174400	186200	176200	52	54400	500	134380	100	1	10452790	18993	24.41	4.28	12	0.09	7443.00	42415.00	190800	20240819	-4.77	86800	20240308	109.33	190800	-4.77	20240819	86800	109.33	20240308	190800	-4.77	20240819	86800	109.33	20240308	4.08	N	214450	500	52 억		943310	N	N	1700	N	00	N
74	20240819	160911	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	181600	-6500	5	-3.46	36124298000	196705	96.45	189000	190800	180800	244500	131700	188100	183646.56	9.01	0	-367	192633	190366	187233	184966	181833	191500	186100	52	56400	500	139190	100	1	10452790	18982	24.40	4.28	12	1.88	7443.00	42415.00	190800	20240819	-4.82	86800	20240308	109.22	190800	-4.82	20240819	86800	109.22	20240308	190800	-4.82	20240819	86800	109.22	20240308	4.12	N	214450	500	52 억		942077	N	N	1700	N	00	N
75	20240819	150920	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	181700	-6400	5	-3.40	34452396500	187503	91.94	189000	190800	180800	244500	131700	188100	183740.92	9.01	0	-4350	192633	190366	187233	184966	181833	191500	186100	52	56400	500	139190	100	1	10452790	18993	24.41	4.28	12	1.79	7443.00	42415.00	190800	20240819	-4.77	86800	20240308	109.33	190800	-4.77	20240819	86800	109.33	20240308	190800	-4.77	20240819	86800	109.33	20240308	4.12	N	214450	500	52 억		942077	N	N	797	N	00	N
76	20240819	140920	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	182300	-5800	5	-3.08	29618382100	160949	78.92	189000	190800	180800	244500	131700	188100	184020.94	9.01	0	-5971	192633	190366	187233	184966	181833	191500	186100	52	56400	500	139190	100	1	10452790	19055	24.49	4.30	12	1.54	7443.00	42415.00	190800	20240819	-4.45	86800	20240308	110.02	190800	-4.45	20240819	86800	110.02	20240308	190800	-4.45	20240819	86800	110.02	20240308	4.12	N	214450	500	52 억		942077	N	N	797	N	00	N
77	20240819	130916	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	182800	-5300	5	-2.82	26803238800	145532	71.36	189000	190800	180800	244500	131700	188100	184171.58	9.01	0	-7595	192633	190366	187233	184966	181833	191500	186100	52	56400	500	139190	100	1	10452790	19108	24.56	4.31	12	1.39	7443.00	42415.00	190800	20240819	-4.19	86800	20240308	110.60	190800	-4.19	20240819	86800	110.60	20240308	190800	-4.19	20240819	86800	110.60	20240308	4.12	N	214450	500	52 억		942077	N	N	797	N	00	N
78	20240819	120916	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	183400	-4700	5	-2.50	24528362700	133131	65.28	189000	190800	180800	244500	131700	188100	184239.50	9.01	0	-7805	192633	190366	187233	184966	181833	191500	186100	52	56400	500	139190	100	1	10452790	19170	24.64	4.32	12	1.27	7443.00	42415.00	190800	20240819	-3.88	86800	20240308	111.29	190800	-3.88	20240819	86800	111.29	20240308	190800	-3.88	20240819	86800	111.29	20240308	4.12	N	214450	500	52 억		942077	N	N	797	N	00	N
79	20240819	110917	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	182700	-5400	5	-2.87	20922632000	113436	55.62	189000	190800	180800	244500	131700	188100	184441.25	9.01	0	-11207	192633	190366	187233	184966	181833	191500	186100	52	56400	500	139190	100	1	10452790	19097	24.55	4.31	12	1.09	7443.00	42415.00	190800	20240819	-4.25	86800	20240308	110.48	190800	-4.25	20240819	86800	110.48	20240308	190800	-4.25	20240819	86800	110.48	20240308	4.12	N	214450	500	52 억		942077	N	N	797	N	00	N
80	20240819	100919	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	182400	-5700	5	-3.03	15510182600	83709	41.05	189000	190800	182000	244500	131700	188100	185283.65	9.01	0	-11731	192633	190366	187233	184966	181833	191500	186100	52	56400	500	139190	100	1	10452790	19066	24.51	4.30	12	0.80	7443.00	42415.00	190800	20240819	-4.40	86800	20240308	110.14	190800	-4.40	20240819	86800	110.14	20240308	190800	-4.40	20240819	86800	110.14	20240308	4.12	N	214450	500	52 억		942077	N	N	797	N	00	N
81	20240819	090917	55	30.00	KSQ150		제약	N	N	N	Y	40	N	188800	700	2	0.37	1866899300	9936	4.87	189000	189200	186300	244500	131700	188100	187890.40	9.01	0	-3285	192633	190366	187233	184966	181833	191500	186100	52	56400	500	139190	100	1	10452790	19735	25.37	4.45	12	0.10	7443.00	42415.00	189500	20240816	-0.37	86800	20240308	117.51	189500	-0.37	20240816	86800	117.51	20240308	189500	-0.37	20240816	86800	117.51	20240308	4.12	N	214450	500	52 억		942077	N	N	797	N	00	N
82	20240816	160910	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	188100	3700	2	2.01	38167866700	203333	41.22	184600	189500	184100	239500	129100	184400	187715.51	8.79	0	-5609	193333	188866	180933	176466	168533	191100	178700	52	55100	500	136450	100	1	10452790	19662	25.27	4.43	12	1.95	7443.00	42415.00	189500	20240816	-0.74	86800	20240308	116.71	189500	-0.74	20240816	86800	116.71	20240308	189500	-0.74	20240816	86800	116.71	20240308	4.48	N	214450	500	52 억		918584	N	N	797	N	00	N
83	20240816	150913	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	187700	3300	2	1.79	36968635800	196954	39.93	184600	189500	184100	239500	129100	184400	187706.70	8.79	0	-5589	193333	188866	180933	176466	168533	191100	178700	52	55100	500	136450	100	1	10452790	19620	25.22	4.43	12	1.88	7443.00	42415.00	189500	20240816	-0.95	86800	20240308	116.24	189500	-0.95	20240816	86800	116.24	20240308	189500	-0.95	20240816	86800	116.24	20240308	4.48	N	214450	500	52 억		918584	N	N	644	N	00	N
84	20240816	140916	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	188900	4500	2	2.44	32107000800	171050	34.68	184600	189500	184100	239500	129100	184400	187710.91	8.79	0	-4391	193333	188866	180933	176466	168533	191100	178700	52	55100	500	136450	100	1	10452790	19745	25.38	4.45	12	1.64	7443.00	42415.00	189500	20240816	-0.32	86800	20240308	117.63	189500	-0.32	20240816	86800	117.63	20240308	189500	-0.32	20240816	86800	117.63	20240308	4.48	N	214450	500	52 억		918584	N	N	644	N	00	N
85	20240816	130918	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	188900	4500	2	2.44	27841723900	148508	30.11	184600	189500	184100	239500	129100	184400	187482.21	8.79	0	-6531	193333	188866	180933	176466	168533	191100	178700	52	55100	500	136450	100	1	10452790	19745	25.38	4.45	12	1.42	7443.00	42415.00	189500	20240816	-0.32	86800	20240308	117.63	189500	-0.32	20240816	86800	117.63	20240308	189500	-0.32	20240816	86800	117.63	20240308	4.48	N	214450	500	52 억		918584	N	N	644	N	00	N
86	20240816	120913	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	187200	2800	2	1.52	24766999900	132154	26.79	184600	189500	184100	239500	129100	184400	187416.69	8.79	0	-11249	193333	188866	180933	176466	168533	191100	178700	52	55100	500	136450	100	1	10452790	19568	25.15	4.41	12	1.26	7443.00	42415.00	189500	20240816	-1.21	86800	20240308	115.67	189500	-1.21	20240816	86800	115.67	20240308	189500	-1.21	20240816	86800	115.67	20240308	4.48	N	214450	500	52 억		918584	N	N	644	N	00	N
87	20240816	110917	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	187800	3400	2	1.84	21801260800	116359	23.59	184600	189500	184100	239500	129100	184400	187369.37	8.79	0	-11249	193333	188866	180933	176466	168533	191100	178700	52	55100	500	136450	100	1	10452790	19630	25.23	4.43	12	1.11	7443.00	42415.00	189500	20240816	-0.90	86800	20240308	116.36	189500	-0.90	20240816	86800	116.36	20240308	189500	-0.90	20240816	86800	116.36	20240308	4.48	N	214450	500	52 억		918584	N	N	644	N	00	N
88	20240816	100913	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	188500	4100	2	2.22	18591698300	99304	20.13	184600	189500	184100	239500	129100	184400	187228.21	8.79	0	-12938	193333	188866	180933	176466	168533	191100	178700	52	55100	500	136450	100	1	10452790	19704	25.33	4.44	12	0.95	7443.00	42415.00	189500	20240816	-0.53	86800	20240308	117.17	189500	-0.53	20240816	86800	117.17	20240308	189500	-0.53	20240816	86800	117.17	20240308	4.48	N	214450	500	52 억		918584	N	N	644	N	00	N
89	20240816	090915	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	187300	2900	2	1.57	6746123500	36057	7.31	184600	189500	184100	239500	129100	184400	187117.72	8.79	0	-6375	193333	188866	180933	176466	168533	191100	178700	52	55100	500	136450	100	1	10452790	19578	25.16	4.42	12	0.34	7443.00	42415.00	189500	20240816	-1.16	86800	20240308	115.78	189500	-1.16	20240816	86800	115.78	20240308	189500	-1.16	20240816	86800	115.78	20240308	4.48	N	214450	500	52 억		918584	N	N	644	N	00	N
90	20240814	160914	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	184400	12100	2	7.02	89241450800	490699	184.70	174200	185400	173000	223500	120700	172300	181863.55	8.29	0	55026	183300	177800	173400	167900	163500	175600	165700	52	51200	500	127500	100	1	10452790	19275	24.77	4.35	12	4.69	7443.00	42415.00	185400	20240814	-0.54	86800	20240308	112.44	185400	-0.54	20240814	86800	112.44	20240308	185400	-0.54	20240814	86800	112.44	20240308	4.42	N	214450	500	52 억		866860	N	N	575	N	00	N
91	20240814	150916	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	184300	12000	2	6.96	86135832300	473843	178.35	174200	185400	173000	223500	120700	172300	181781.58	8.29	0	52545	183300	177800	173400	167900	163500	175600	165700	52	51200	500	127500	100	1	10452790	19264	24.76	4.35	12	4.53	7443.00	42415.00	185400	20240814	-0.59	86800	20240308	112.33	185400	-0.59	20240814	86800	112.33	20240308	185400	-0.59	20240814	86800	112.33	20240308	4.42	N	214450	500	52 억		866860	N	N	686	N	00	N
92	20240814	140920	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	182700	10400	2	6.04	78002363300	429624	161.71	174200	185400	173000	223500	120700	172300	181559.82	8.29	0	43553	183300	177800	173400	167900	163500	175600	165700	52	51200	500	127500	100	1	10452790	19097	24.55	4.31	12	4.11	7443.00	42415.00	185400	20240814	-1.46	86800	20240308	110.48	185400	-1.46	20240814	86800	110.48	20240308	185400	-1.46	20240814	86800	110.48	20240308	4.42	N	214450	500	52 억		866860	N	N	686	N	00	N
93	20240814	130918	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	182400	10100	2	5.86	73421229800	404547	152.27	174200	185400	173000	223500	120700	172300	181490.21	8.29	0	38084	183300	177800	173400	167900	163500	175600	165700	52	51200	500	127500	100	1	10452790	19066	24.51	4.30	12	3.87	7443.00	42415.00	185400	20240814	-1.62	86800	20240308	110.14	185400	-1.62	20240814	86800	110.14	20240308	185400	-1.62	20240814	86800	110.14	20240308	4.42	N	214450	500	52 억		866860	N	N	686	N	00	N
94	20240814	120912	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	184400	12100	2	7.02	69396692200	382532	143.98	174200	185400	173000	223500	120700	172300	181414.32	8.29	0	34632	183300	177800	173400	167900	163500	175600	165700	52	51200	500	127500	100	1	10452790	19275	24.77	4.35	12	3.66	7443.00	42415.00	185400	20240814	-0.54	86800	20240308	112.44	185400	-0.54	20240814	86800	112.44	20240308	185400	-0.54	20240814	86800	112.44	20240308	4.42	N	214450	500	52 억		866860	N	N	686	N	00	N
95	20240814	110909	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	183600	11300	2	6.56	57921990200	320221	120.53	174200	184900	173000	223500	120700	172300	180881.57	8.29	0	31263	183300	177800	173400	167900	163500	175600	165700	52	51200	500	127500	100	1	10452790	19191	24.67	4.33	12	3.06	7443.00	42415.00	184900	20240814	-0.70	86800	20240308	111.52	184900	-0.70	20240814	86800	111.52	20240308	184900	-0.70	20240814	86800	111.52	20240308	4.42	N	214450	500	52 억		866860	N	N	686	N	00	N
96	20240814	100907	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	179300	7000	2	4.06	46553591100	257895	97.07	174200	184200	173000	223500	120700	172300	180514.06	8.29	0	17309	183300	177800	173400	167900	163500	175600	165700	52	51200	500	127500	100	1	10452790	18742	24.09	4.23	12	2.47	7443.00	42415.00	184200	20240814	-2.66	86800	20240308	106.57	184200	-2.66	20240814	86800	106.57	20240308	184200	-2.66	20240814	86800	106.57	20240308	4.42	N	214450	500	52 억		866860	N	N	686	N	00	N
97	20240814	090939	55	30.00	KSQ150		제약	N	N	N	Y	40	N	175300	3000	2	1.74	3925358200	22481	8.46	174200	176500	173000	223500	120700	172300	174608.84	8.29	0	-3312	183300	177800	173400	167900	163500	175600	165700	52	51200	500	127500	100	1	10452790	18324	23.55	4.13	12	0.22	7443.00	42415.00	179200	20240809	-2.18	86800	20240308	101.96	179200	-2.18	20240809	86800	101.96	20240308	179200	-2.18	20240809	86800	101.96	20240308	4.42	N	214450	500	52 억		866860	N	N	686	N	00	N
98	20240813	160859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	172300	-2300	5	-1.32	45639279300	264352	147.88	173600	178900	169000	226500	122300	174600	172645.54	7.63	0	70461	180866	177732	173966	170832	167066	179300	172400	52	51900	500	129200	100	1	10452790	18010	23.15	4.06	12	2.53	7443.00	42415.00	179200	20240809	-3.85	86800	20240308	98.50	179200	-3.85	20240809	86800	98.50	20240308	179200	-3.85	20240809	86800	98.50	20240308	4.40	N	214450	500	52 억		797215	N	N	685	N	00	N
99	20240813	150906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	172000	-2600	5	-1.49	44362117400	256930	143.73	173600	178900	169000	226500	122300	174600	172661.90	7.63	0	68007	180866	177732	173966	170832	167066	179300	172400	52	51900	500	129200	100	1	10452790	17979	23.11	4.06	12	2.46	7443.00	42415.00	179200	20240809	-4.02	86800	20240308	98.16	179200	-4.02	20240809	86800	98.16	20240308	179200	-4.02	20240809	86800	98.16	20240308	4.40	N	214450	500	52 억		797215	N	N	1160	N	00	N
100	20240813	140906	55	30.00	KSQ150		제약	N	N	N	Y	40	N	172200	-2400	5	-1.37	39837772600	230697	129.05	173600	178900	169000	226500	122300	174600	172683.99	7.63	0	63773	180866	177732	173966	170832	167066	179300	172400	52	51900	500	129200	100	1	10452790	18000	23.14	4.06	12	2.21	7443.00	42415.00	179200	20240809	-3.91	86800	20240308	98.39	179200	-3.91	20240809	86800	98.39	20240308	179200	-3.91	20240809	86800	98.39	20240308	4.40	N	214450	500	52 억		797215	N	N	1160	N	00	N
101	20240813	130907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	169600	-5000	5	-2.86	33882845200	195794	109.53	173600	178900	169100	226500	122300	174600	173053.15	7.63	0	50275	180866	177732	173966	170832	167066	179300	172400	52	51900	500	129200	100	1	10452790	17728	22.79	4.00	12	1.87	7443.00	42415.00	179200	20240809	-5.36	86800	20240308	95.39	179200	-5.36	20240809	86800	95.39	20240308	179200	-5.36	20240809	86800	95.39	20240308	4.40	N	214450	500	52 억		797215	N	N	1160	N	00	N
102	20240813	120900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	171200	-3400	5	-1.95	30331574800	174931	97.86	173600	178900	169100	226500	122300	174600	173391.31	7.63	0	46578	180866	177732	173966	170832	167066	179300	172400	52	51900	500	129200	100	1	10452790	17895	23.00	4.04	12	1.67	7443.00	42415.00	179200	20240809	-4.46	86800	20240308	97.24	179200	-4.46	20240809	86800	97.24	20240308	179200	-4.46	20240809	86800	97.24	20240308	4.40	N	214450	500	52 억		797215	N	N	1160	N	00	N
103	20240813	110859	55	30.00	KSQ150		제약	N	N	N	Y	40	N	170700	-3900	5	-2.23	23864841500	136883	76.57	173600	178900	170000	226500	122300	174600	174344.72	7.63	0	35217	180866	177732	173966	170832	167066	179300	172400	52	51900	500	129200	100	1	10452790	17843	22.93	4.02	12	1.31	7443.00	42415.00	179200	20240809	-4.74	86800	20240308	96.66	179200	-4.74	20240809	86800	96.66	20240308	179200	-4.74	20240809	86800	96.66	20240308	4.40	N	214450	500	52 억		797215	N	N	1160	N	00	N
104	20240813	100900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	175200	600	2	0.34	14767557100	84103	47.05	173600	178900	172700	226500	122300	174600	175589.52	7.63	0	15385	180866	177732	173966	170832	167066	179300	172400	52	51900	500	129200	100	1	10452790	18313	23.54	4.13	12	0.80	7443.00	42415.00	179200	20240809	-2.23	86800	20240308	101.84	179200	-2.23	20240809	86800	101.84	20240308	179200	-2.23	20240809	86800	101.84	20240308	4.40	N	214450	500	52 억		797215	N	N	1160	N	00	N
105	20240813	090905	55	30.00	KSQ150		제약	N	N	N	Y	40	N	174800	200	2	0.11	2579972000	14729	8.24	173600	176500	172900	226500	122300	174600	175164.62	7.63	0	716	180866	177732	173966	170832	167066	179300	172400	52	51900	500	129200	100	1	10452790	18271	23.49	4.12	12	0.14	7443.00	42415.00	179200	20240809	-2.46	86800	20240308	101.38	179200	-2.46	20240809	86800	101.38	20240308	179200	-2.46	20240809	86800	101.38	20240308	4.40	N	214450	500	52 억		797215	N	N	1160	N	00	N
106	20240812	160853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	174600	2600	2	1.51	30842685300	177473	53.12	171900	177100	170200	223500	120400	172000	173787.43	7.66	0	-6173	183533	177766	173433	167666	163333	175600	165500	52	51500	500	127280	100	1	10452790	18251	23.46	4.12	12	1.70	7443.00	42415.00	179200	20240809	-2.57	86800	20240308	101.15	179200	-2.57	20240809	86800	101.15	20240308	179200	-2.57	20240809	86800	101.15	20240308	4.20	N	214450	500	52 억		800705	N	N	1160	N	00	N
107	20240812	150854	55	30.00	KSQ150		제약	N	N	N	Y	40	N	174600	2600	2	1.51	29006278000	166952	49.97	171900	177100	170200	223500	120400	172000	173740.73	7.66	0	-5260	183533	177766	173433	167666	163333	175600	165500	52	51500	500	127280	100	1	10452790	18251	23.46	4.12	12	1.60	7443.00	42415.00	179200	20240809	-2.57	86800	20240308	101.15	179200	-2.57	20240809	86800	101.15	20240308	179200	-2.57	20240809	86800	101.15	20240308	4.20	N	214450	500	52 억		800705	N	N	2029	N	00	N
108	20240812	140855	55	30.00	KSQ150		제약	N	N	N	Y	40	N	172400	400	2	0.23	24919735200	143436	42.93	171900	177100	170200	223500	120400	172000	173734.76	7.66	0	-5359	183533	177766	173433	167666	163333	175600	165500	52	51500	500	127280	100	1	10452790	18021	23.16	4.06	12	1.37	7443.00	42415.00	179200	20240809	-3.79	86800	20240308	98.62	179200	-3.79	20240809	86800	98.62	20240308	179200	-3.79	20240809	86800	98.62	20240308	4.20	N	214450	500	52 억		800705	N	N	2029	N	00	N
109	20240812	130851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	171500	-500	5	-0.29	21426259600	123049	36.83	171900	177100	170500	223500	120400	172000	174128.69	7.66	0	-8443	183533	177766	173433	167666	163333	175600	165500	52	51500	500	127280	100	1	10452790	17927	23.04	4.04	12	1.18	7443.00	42415.00	179200	20240809	-4.30	86800	20240308	97.58	179200	-4.30	20240809	86800	97.58	20240308	179200	-4.30	20240809	86800	97.58	20240308	4.20	N	214450	500	52 억		800705	N	N	2029	N	00	N
110	20240812	120851	55	30.00	KSQ150		제약	N	N	N	Y	40	N	172700	700	2	0.41	18968962100	108790	32.56	171900	177100	170500	223500	120400	172000	174364.15	7.66	0	-9021	183533	177766	173433	167666	163333	175600	165500	52	51500	500	127280	100	1	10452790	18052	23.20	4.07	12	1.04	7443.00	42415.00	179200	20240809	-3.63	86800	20240308	98.96	179200	-3.63	20240809	86800	98.96	20240308	179200	-3.63	20240809	86800	98.96	20240308	4.20	N	214450	500	52 억		800705	N	N	2029	N	00	N
111	20240812	110853	55	30.00	KSQ150		제약	N	N	N	Y	40	N	173700	1700	2	0.99	16741117900	95929	28.71	171900	177100	170500	223500	120400	172000	174516.97	7.66	0	-8922	183533	177766	173433	167666	163333	175600	165500	52	51500	500	127280	100	1	10452790	18156	23.34	4.10	12	0.92	7443.00	42415.00	179200	20240809	-3.07	86800	20240308	100.12	179200	-3.07	20240809	86800	100.12	20240308	179200	-3.07	20240809	86800	100.12	20240308	4.20	N	214450	500	52 억		800705	N	N	2029	N	00	N
112	20240812	100845	55	30.00	KSQ150		제약	N	N	N	Y	40	N	174600	2600	2	1.51	13147254200	75328	22.55	171900	177100	170500	223500	120400	172000	174535.05	7.66	0	-5521	183533	177766	173433	167666	163333	175600	165500	52	51500	500	127280	100	1	10452790	18251	23.46	4.12	12	0.72	7443.00	42415.00	179200	20240809	-2.57	86800	20240308	101.15	179200	-2.57	20240809	86800	101.15	20240308	179200	-2.57	20240809	86800	101.15	20240308	4.20	N	214450	500	52 억		800705	N	N	2029	N	00	N
113	20240812	090844	55	30.00	KSQ150		제약	N	N	N	Y	40	N	176300	4300	2	2.50	3957715300	22762	6.81	171900	177100	170500	223500	120400	172000	173877.75	7.66	0	582	183533	177766	173433	167666	163333	175600	165500	52	51500	500	127280	100	1	10452790	18428	23.69	4.16	12	0.22	7443.00	42415.00	179200	20240809	-1.62	86800	20240308	103.11	179200	-1.62	20240809	86800	103.11	20240308	179200	-1.62	20240809	86800	103.11	20240308	4.20	N	214450	500	52 억		800705	N	N	2029	N	00	N
114	20240809	160840	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	172000	300	2	0.17	58078376400	333040	50.31	173100	179200	169100	223000	120200	171700	174391.22	7.46	0	19174	179766	175732	170866	166832	161966	177750	168850	52	51300	500	127050	100	1	10452790	17979	23.11	4.06	12	3.19	7443.00	42415.00	179200	20240809	-4.02	86800	20240308	98.16	179200	-4.02	20240809	86800	98.16	20240308	179200	-4.02	20240809	86800	98.16	20240308	3.74	N	214450	500	52 억		779754	N	N	2028	N	00	N
115	20240809	150900	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	171600	-100	5	-0.06	55669467000	319029	48.20	173100	179200	169100	223000	120200	171700	174497.32	7.46	0	15185	179766	175732	170866	166832	161966	177750	168850	52	51300	500	127050	100	1	10452790	17937	23.06	4.05	12	3.05	7443.00	42415.00	179200	20240809	-4.24	86800	20240308	97.70	179200	-4.24	20240809	86800	97.70	20240308	179200	-4.24	20240809	86800	97.70	20240308	3.74	N	214450	500	52 억		779754	N	N	803	N	00	N
116	20240809	140904	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	171800	100	2	0.06	50089527000	286615	43.30	173100	179200	169100	223000	120200	171700	174763.31	7.46	0	7616	179766	175732	170866	166832	161966	177750	168850	52	51300	500	127050	100	1	10452790	17958	23.08	4.05	12	2.74	7443.00	42415.00	179200	20240809	-4.13	86800	20240308	97.93	179200	-4.13	20240809	86800	97.93	20240308	179200	-4.13	20240809	86800	97.93	20240308	3.74	N	214450	500	52 억		779754	N	N	803	N	00	N
117	20240809	130857	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	172300	600	2	0.35	43344754500	247224	37.35	173100	179200	169100	223000	120200	171700	175327.08	7.46	0	-4330	179766	175732	170866	166832	161966	177750	168850	52	51300	500	127050	100	1	10452790	18010	23.15	4.06	12	2.37	7443.00	42415.00	179200	20240809	-3.85	86800	20240308	98.50	179200	-3.85	20240809	86800	98.50	20240308	179200	-3.85	20240809	86800	98.50	20240308	3.74	N	214450	500	52 억		779754	N	N	803	N	00	N
118	20240809	120855	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	173500	1800	2	1.05	38839382100	221113	33.40	173100	179200	169100	223000	120200	171700	175655.52	7.46	0	-8857	179766	175732	170866	166832	161966	177750	168850	52	51300	500	127050	100	1	10452790	18136	23.31	4.09	12	2.12	7443.00	42415.00	179200	20240809	-3.18	86800	20240308	99.88	179200	-3.18	20240809	86800	99.88	20240308	179200	-3.18	20240809	86800	99.88	20240308	3.74	N	214450	500	52 억		779754	N	N	803	N	00	N
119	20240809	110849	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	176100	4400	2	2.56	34409033100	195770	29.58	173100	179200	169100	223000	120200	171700	175764.31	7.46	0	-6448	179766	175732	170866	166832	161966	177750	168850	52	51300	500	127050	100	1	10452790	18407	23.66	4.15	12	1.87	7443.00	42415.00	179200	20240809	-1.73	86800	20240308	102.88	179200	-1.73	20240809	86800	102.88	20240308	179200	-1.73	20240809	86800	102.88	20240308	3.74	N	214450	500	52 억		779754	N	N	803	N	00	N
120	20240809	100858	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	176900	5200	2	3.03	28385396000	161692	24.43	173100	179200	169100	223000	120200	171700	175554.29	7.46	0	-4162	179766	175732	170866	166832	161966	177750	168850	52	51300	500	127050	100	1	10452790	18491	23.77	4.17	12	1.55	7443.00	42415.00	179200	20240809	-1.28	86800	20240308	103.80	179200	-1.28	20240809	86800	103.80	20240308	179200	-1.28	20240809	86800	103.80	20240308	3.74	N	214450	500	52 억		779754	N	N	803	N	00	N
121	20240809	090852	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	175500	3800	2	2.21	9431025400	54373	8.21	173100	177200	169100	223000	120200	171700	173453.27	7.46	0	-6850	179766	175732	170866	166832	161966	177750	168850	52	51300	500	127050	100	1	10452790	18345	23.58	4.14	12	0.52	7443.00	42415.00	177200	20240809	-0.96	86800	20240308	102.19	177200	-0.96	20240809	86800	102.19	20240308	177200	-0.96	20240809	86800	102.19	20240308	3.74	N	214450	500	52 억		779754	N	N	803	N	00	N
122	20240808	160836	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	171700	4800	2	2.88	113100516500	659329	57.56	169900	174900	166000	216500	116900	166900	171548.14	7.96	0	-60385	183966	175432	160166	151632	136366	179700	155900	52	49600	500	123500	100	1	10452790	17947	23.07	4.05	12	6.31	7443.00	42415.00	174900	20240808	-1.83	86800	20240308	97.81	174900	-1.83	20240808	86800	97.81	20240308	174900	-1.83	20240808	86800	97.81	20240308	3.66	N	214450	500	52 억		831838	N	N	803	N	00	N
123	20240808	150848	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	170800	3900	2	2.34	109920041500	640809	55.95	169900	174900	166000	216500	116900	166900	171543.05	7.96	0	-63193	183966	175432	160166	151632	136366	179700	155900	52	49600	500	123500	100	1	10452790	17853	22.95	4.03	12	6.13	7443.00	42415.00	174900	20240808	-2.34	86800	20240308	96.77	174900	-2.34	20240808	86800	96.77	20240308	174900	-2.34	20240808	86800	96.77	20240308	3.66	N	214450	500	52 억		831838	N	N	2072	N	00	N
124	20240808	140849	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	171900	5000	2	3.00	102589524500	598036	52.21	169900	174900	166000	216500	116900	166900	171554.60	7.96	0	-55519	183966	175432	160166	151632	136366	179700	155900	52	49600	500	123500	100	1	10452790	17968	23.10	4.05	12	5.72	7443.00	42415.00	174900	20240808	-1.72	86800	20240308	98.04	174900	-1.72	20240808	86800	98.04	20240308	174900	-1.72	20240808	86800	98.04	20240308	3.66	N	214450	500	52 억		831838	N	N	2072	N	00	N
125	20240808	130848	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	173000	6100	2	3.65	95949174500	559675	48.86	169900	174900	166000	216500	116900	166900	171448.31	7.96	0	-53363	183966	175432	160166	151632	136366	179700	155900	52	49600	500	123500	100	1	10452790	18083	23.24	4.08	12	5.35	7443.00	42415.00	174900	20240808	-1.09	86800	20240308	99.31	174900	-1.09	20240808	86800	99.31	20240308	174900	-1.09	20240808	86800	99.31	20240308	3.66	N	214450	500	52 억		831838	N	N	2072	N	00	N
126	20240808	120853	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	171800	4900	2	2.94	89753483400	523845	45.73	169900	174900	166000	216500	116900	166900	171347.45	7.96	0	-55259	183966	175432	160166	151632	136366	179700	155900	52	49600	500	123500	100	1	10452790	17958	23.08	4.05	12	5.01	7443.00	42415.00	174900	20240808	-1.77	86800	20240308	97.93	174900	-1.77	20240808	86800	97.93	20240308	174900	-1.77	20240808	86800	97.93	20240308	3.66	N	214450	500	52 억		831838	N	N	2072	N	00	N
127	20240808	110846	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	170700	3800	2	2.28	85102709300	496751	43.37	169900	174900	166000	216500	116900	166900	171330.72	7.96	0	-53482	183966	175432	160166	151632	136366	179700	155900	52	49600	500	123500	100	1	10452790	17843	22.93	4.02	12	4.75	7443.00	42415.00	174900	20240808	-2.40	86800	20240308	96.66	174900	-2.40	20240808	86800	96.66	20240308	174900	-2.40	20240808	86800	96.66	20240308	3.66	N	214450	500	52 억		831838	N	N	2072	N	00	N
128	20240808	100844	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	169900	3000	2	1.80	73191449100	427680	37.34	169900	174900	166000	216500	116900	166900	171149.46	7.96	0	-58491	183966	175432	160166	151632	136366	179700	155900	52	49600	500	123500	100	1	10452790	17759	22.83	4.01	12	4.09	7443.00	42415.00	174900	20240808	-2.86	86800	20240308	95.74	174900	-2.86	20240808	86800	95.74	20240308	174900	-2.86	20240808	86800	95.74	20240308	3.66	N	214450	500	52 억		831838	N	N	2072	N	00	N
129	20240808	090840	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	170800	3900	2	2.34	29336110900	172266	15.04	169900	172900	166000	216500	116900	166900	170322.32	7.96	0	-28767	183966	175432	160166	151632	136366	179700	155900	52	49600	500	123500	100	1	10452790	17853	22.95	4.03	12	1.65	7443.00	42415.00	172900	20240808	-1.21	86800	20240308	96.77	172900	-1.21	20240808	86800	96.77	20240308	172900	-1.21	20240808	86800	96.77	20240308	3.66	N	214450	500	52 억		831838	N	N	2072	N	00	N
130	20240807	160825	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	166900	21700	2	14.94	180993254400	1133849	422.06	145200	168700	144900	188700	101700	145200	159622.94	7.89	0	11568	154533	149866	141533	136866	128533	152200	139200	52	43500	500	107440	100	1	10452790	17446	22.42	3.93	12	10.85	7443.00	42415.00	168700	20240807	-1.07	86800	20240308	92.28	168700	-1.07	20240807	86800	92.28	20240308	168700	-1.07	20240807	86800	92.28	20240308	3.66	N	214450	500	52 억		824925	N	N	2068	N	00	N
131	20240807	150838	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	167300	22100	2	15.22	165796806800	1043046	388.26	145200	167700	144900	188700	101700	145200	158954.45	7.89	0	14300	154533	149866	141533	136866	128533	152200	139200	52	43500	500	107440	100	1	10452790	17488	22.48	3.94	12	9.98	7443.00	42415.00	167700	20240807	-0.24	86800	20240308	92.74	167700	-0.24	20240807	86800	92.74	20240308	167700	-0.24	20240807	86800	92.74	20240308	3.66	N	214450	500	52 억		824925	N	N	523	N	00	N
132	20240807	140844	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	159800	14600	2	10.06	70667693200	453059	168.64	145200	160000	144900	188700	101700	145200	155979.01	7.89	0	9045	154533	149866	141533	136866	128533	152200	139200	52	43500	500	107440	100	1	10452790	16704	21.47	3.77	12	4.33	7443.00	42415.00	160000	20240807	-0.12	86800	20240308	84.10	160000	-0.12	20240807	86800	84.10	20240308	160000	-0.12	20240807	86800	84.10	20240308	3.66	N	214450	500	52 억		824925	N	N	523	N	00	N
133	20240807	130838	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	157400	12200	2	8.40	62677461300	402731	149.91	145200	159700	144900	188700	101700	145200	155631.08	7.89	0	14442	154533	149866	141533	136866	128533	152200	139200	52	43500	500	107440	100	1	10452790	16453	21.15	3.71	12	3.85	7443.00	42415.00	159700	20240807	-1.44	86800	20240308	81.34	159700	-1.44	20240807	86800	81.34	20240308	159700	-1.44	20240807	86800	81.34	20240308	3.66	N	214450	500	52 억		824925	N	N	523	N	00	N
134	20240807	120840	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	159000	13800	2	9.50	55519030400	357570	133.10	145200	159700	144900	188700	101700	145200	155267.59	7.89	0	15365	154533	149866	141533	136866	128533	152200	139200	52	43500	500	107440	100	1	10452790	16620	21.36	3.75	12	3.42	7443.00	42415.00	159700	20240807	-0.44	86800	20240308	83.18	159700	-0.44	20240807	86800	83.18	20240308	159700	-0.44	20240807	86800	83.18	20240308	3.66	N	214450	500	52 억		824925	N	N	523	N	00	N
135	20240807	110838	55	30.00	KSQ150	신고가	제약	N	N	N	Y	40	N	155800	10600	2	7.30	49230324500	317650	118.24	145200	159700	144900	188700	101700	145200	154982.92	7.89	0	16962	154533	149866	141533	136866	128533	152200	139200	52	43500	500	107440	100	1	10452790	16285	20.93	3.67	12	3.04	7443.00	42415.00	159700	20240807	-2.44	86800	20240308	79.49	159700	-2.44	20240807	86800	79.49	20240308	159700	-2.44	20240807	86800	79.49	20240308	3.66	N	214450	500	52 억		824925	N	N	523	N	00	N
136	20240807	100833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	153300	8100	2	5.58	19982347200	131606	48.99	145200	154400	144900	188700	101700	145200	151834.62	7.89	0	3698	154533	149866	141533	136866	128533	152200	139200	52	43500	500	107440	100	1	10452790	16024	20.60	3.61	12	1.26	7443.00	42415.00	158200	20230811	-3.10	86800	20240308	76.61	157400	-2.60	20240701	86800	76.61	20240308	158200	-3.10	20230811	86800	76.61	20240308	3.66	N	214450	500	52 억		824925	N	N	523	N	00	N
137	20240807	090900	55	30.00	KSQ150		제약	N	N	N	Y	40	N	151500	6300	2	4.34	6083734500	40402	15.04	145200	153600	144900	188700	101700	145200	150580.03	7.89	0	-5478	154533	149866	141533	136866	128533	152200	139200	52	43500	500	107440	100	1	10452790	15836	20.35	3.57	12	0.39	7443.00	42415.00	158200	20230811	-4.24	86800	20240308	74.54	157400	-3.75	20240701	86800	74.54	20240308	158200	-4.24	20230811	86800	74.54	20240308	3.66	N	214450	500	52 억		824925	N	N	523	N	00	N
138	20240806	160823	55	30.00	KSQ150		제약	N	N	N	Y	40	N	145200	15300	2	11.78	38048654600	267437	83.89	137000	146200	133200	168800	91000	129900	142270.24	7.64	0	39128	152566	141232	131266	119932	109966	136250	114950	52	38900	500	96120	100	1	10452790	15177	19.51	3.42	12	2.56	7443.00	42415.00	158200	20230811	-8.22	86800	20240308	67.28	157400	-7.75	20240701	86800	67.28	20240308	158200	-8.22	20230811	86800	67.28	20240308	3.72	N	214450	500	52 억		798287	N	N	523	N	00	N
139	20240806	150835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	144800	14900	2	11.47	35796237000	251907	79.02	137000	146200	133200	168800	91000	129900	142101.15	7.64	0	39555	152566	141232	131266	119932	109966	136250	114950	52	38900	500	96120	100	1	10452790	15136	19.45	3.41	12	2.41	7443.00	42415.00	158200	20230811	-8.47	86800	20240308	66.82	157400	-8.01	20240701	86800	66.82	20240308	158200	-8.47	20230811	86800	66.82	20240308	3.72	N	214450	500	52 억		798287	N	N	3972	N	00	N
140	20240806	140831	55	30.00	KSQ150		제약	N	N	N	Y	40	N	144200	14300	2	11.01	32450350900	228803	71.77	137000	146200	133200	168800	91000	129900	141826.75	7.64	0	32742	152566	141232	131266	119932	109966	136250	114950	52	38900	500	96120	100	1	10452790	15073	19.37	3.40	12	2.19	7443.00	42415.00	158200	20230811	-8.85	86800	20240308	66.13	157400	-8.39	20240701	86800	66.13	20240308	158200	-8.85	20230811	86800	66.13	20240308	3.72	N	214450	500	52 억		798287	N	N	3972	N	00	N
141	20240806	130834	55	30.00	KSQ150		제약	N	N	N	Y	40	N	145700	15800	2	12.16	28429424400	201094	63.08	137000	146100	133200	168800	91000	129900	141373.98	7.64	0	35178	152566	141232	131266	119932	109966	136250	114950	52	38900	500	96120	100	1	10452790	15230	19.58	3.44	12	1.92	7443.00	42415.00	158200	20230811	-7.90	86800	20240308	67.86	157400	-7.43	20240701	86800	67.86	20240308	158200	-7.90	20230811	86800	67.86	20240308	3.72	N	214450	500	52 억		798287	N	N	3972	N	00	N
142	20240806	120835	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143900	14000	2	10.78	24176472500	171760	53.88	137000	146100	133200	168800	91000	129900	140757.48	7.64	0	26715	152566	141232	131266	119932	109966	136250	114950	52	38900	500	96120	100	1	10452790	15042	19.33	3.39	12	1.64	7443.00	42415.00	158200	20230811	-9.04	86800	20240308	65.78	157400	-8.58	20240701	86800	65.78	20240308	158200	-9.04	20230811	86800	65.78	20240308	3.72	N	214450	500	52 억		798287	N	N	3972	N	00	N
143	20240806	110824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	141500	11600	2	8.93	18701512800	133719	41.94	137000	143700	133200	168800	91000	129900	139857.03	7.64	0	26436	152566	141232	131266	119932	109966	136250	114950	52	38900	500	96120	100	1	10452790	14791	19.01	3.34	12	1.28	7443.00	42415.00	158200	20230811	-10.56	86800	20240308	63.02	157400	-10.10	20240701	86800	63.02	20240308	158200	-10.56	20230811	86800	63.02	20240308	3.72	N	214450	500	52 억		798287	N	N	3972	N	00	N
144	20240806	100824	55	30.00	KSQ150		제약	N	N	N	Y	40	N	140700	10800	2	8.31	15154889700	108429	34.01	137000	143700	133200	168800	91000	129900	139768.14	7.64	0	21157	152566	141232	131266	119932	109966	136250	114950	52	38900	500	96120	100	1	10452790	14707	18.90	3.32	12	1.04	7443.00	42415.00	158200	20230811	-11.06	86800	20240308	62.10	157400	-10.61	20240701	86800	62.10	20240308	158200	-11.06	20230811	86800	62.10	20240308	3.72	N	214450	500	52 억		798287	N	N	3972	N	00	N
145	20240806	090830	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135600	5700	2	4.39	4714089300	34087	10.69	137000	140700	134000	168800	91000	129900	138296.55	7.64	0	845	152566	141232	131266	119932	109966	136250	114950	52	38900	500	96120	100	1	10452790	14174	18.22	3.20	12	0.33	7443.00	42415.00	158200	20230811	-14.29	86800	20240308	56.22	157400	-13.85	20240701	86800	56.22	20240308	158200	-14.29	20230811	86800	56.22	20240308	3.72	N	214450	500	52 억		798287	N	N	3972	N	00	N
146	20240805	160813	55	30.00	KSQ150		제약	N	N	N	Y	40	N	129900	-13300	5	-9.29	41915458500	316916	133.74	138000	142600	121300	186100	100300	143200	132271.14	7.84	0	-12215	156200	149700	145300	138800	134400	147500	136600	52	42900	500	105960	100	1	10452790	13578	17.45	3.06	12	3.03	7443.00	42415.00	158200	20230811	-17.89	86800	20240308	49.65	157400	-17.47	20240701	86800	49.65	20240308	158200	-17.89	20230811	86800	49.65	20240308	3.73	N	214450	500	52 억		819434	N	N	3972	N	00	N
147	20240805	150828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	128400	-14800	5	-10.34	38408682200	289697	122.25	138000	142600	121300	186100	100300	143200	132582.26	7.84	0	-3498	156200	149700	145300	138800	134400	147500	136600	52	42900	500	105960	100	1	10452790	13421	17.25	3.03	12	2.77	7443.00	42415.00	158200	20230811	-18.84	86800	20240308	47.93	157400	-18.42	20240701	86800	47.93	20240308	158200	-18.84	20230811	86800	47.93	20240308	3.73	N	214450	500	52 억		819434	N	N	1739	N	00	N
148	20240805	140829	58	30.00	KSQ150		제약	N	N	N	Y	40	N	133100	-10100	5	-7.05	25805233200	190265	80.29	138000	142600	131100	186100	100300	143200	135627.85	7.84	0	-4922	156200	149700	145300	138800	134400	147500	136600	52	42900	500	105960	100	1	10452790	13913	17.88	3.14	12	1.82	7443.00	42415.00	158200	20230811	-15.87	86800	20240308	53.34	157400	-15.44	20240701	86800	53.34	20240308	158200	-15.87	20230811	86800	53.34	20240308	3.73	N	214450	500	52 억		819434	N	N	1739	N	00	N
149	20240805	130828	55	30.00	KSQ150		제약	N	N	N	Y	40	N	132200	-11000	5	-7.68	22729206100	167164	70.54	138000	142600	131100	186100	100300	143200	135969.50	7.84	0	-3031	156200	149700	145300	138800	134400	147500	136600	52	42900	500	105960	100	1	10452790	13819	17.76	3.12	12	1.60	7443.00	42415.00	158200	20230811	-16.43	86800	20240308	52.30	157400	-16.01	20240701	86800	52.30	20240308	158200	-16.43	20230811	86800	52.30	20240308	3.73	N	214450	500	52 억		819434	N	N	1739	N	00	N
150	20240805	120823	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133100	-10100	5	-7.05	18543644800	135519	57.19	138000	142600	133100	186100	100300	143200	136834.28	7.84	0	-1462	156200	149700	145300	138800	134400	147500	136600	52	42900	500	105960	100	1	10452790	13913	17.88	3.14	12	1.30	7443.00	42415.00	158200	20230811	-15.87	86800	20240308	53.34	157400	-15.44	20240701	86800	53.34	20240308	158200	-15.87	20230811	86800	53.34	20240308	3.73	N	214450	500	52 억		819434	N	N	1739	N	00	N
151	20240805	110822	55	30.00	KSQ150		제약	N	N	N	Y	40	N	135200	-8000	5	-5.59	14931799300	108665	45.86	138000	142600	134600	186100	100300	143200	137411.30	7.84	0	-1859	156200	149700	145300	138800	134400	147500	136600	52	42900	500	105960	100	1	10452790	14132	18.16	3.19	12	1.04	7443.00	42415.00	158200	20230811	-14.54	86800	20240308	55.76	157400	-14.10	20240701	86800	55.76	20240308	158200	-14.54	20230811	86800	55.76	20240308	3.73	N	214450	500	52 억		819434	N	N	1739	N	00	N
152	20240805	100820	55	30.00	KSQ150		제약	N	N	N	Y	40	N	136000	-7200	5	-5.03	10857757900	78615	33.17	138000	142600	136000	186100	100300	143200	138113.06	7.84	0	-4290	156200	149700	145300	138800	134400	147500	136600	52	42900	500	105960	100	1	10452790	14216	18.27	3.21	12	0.75	7443.00	42415.00	158200	20230811	-14.03	86800	20240308	56.68	157400	-13.60	20240701	86800	56.68	20240308	158200	-14.03	20230811	86800	56.68	20240308	3.73	N	214450	500	52 억		819434	N	N	1739	N	00	N
153	20240805	090815	55	30.00	KSQ150		제약	N	N	N	Y	40	N	139100	-4100	5	-2.86	2709661800	19459	8.21	138000	142600	138000	186100	100300	143200	139249.80	7.84	0	5430	156200	149700	145300	138800	134400	147500	136600	52	42900	500	105960	100	1	10452790	14540	18.69	3.28	12	0.19	7443.00	42415.00	158200	20230811	-12.07	86800	20240308	60.25	157400	-11.63	20240701	86800	60.25	20240308	158200	-12.07	20230811	86800	60.25	20240308	3.73	N	214450	500	52 억		819434	N	N	1739	N	00	N
154	20240802	160808	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143200	-4800	5	-3.24	34404670900	236222	78.49	146400	151800	140900	192400	103600	148000	145641.73	7.99	0	-18360	162266	155132	143666	136532	125066	158700	140100	52	44400	500	109520	100	1	10452790	14968	19.24	3.38	12	2.26	7443.00	42415.00	158200	20230811	-9.48	86800	20240308	64.98	157400	-9.02	20240701	86800	64.98	20240308	158200	-9.48	20230811	86800	64.98	20240308	3.73	N	214450	500	52 억		835354	N	N	1739	N	00	N
155	20240802	150807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	143100	-4900	5	-3.31	32992872200	226347	75.21	146400	151800	140900	192400	103600	148000	145755.36	7.99	0	-19747	162266	155132	143666	136532	125066	158700	140100	52	44400	500	109520	100	1	10452790	14958	19.23	3.37	12	2.17	7443.00	42415.00	158200	20230811	-9.54	86800	20240308	64.86	157400	-9.09	20240701	86800	64.86	20240308	158200	-9.54	20230811	86800	64.86	20240308	3.73	N	214450	500	52 억		835354	N	N	823	N	00	N
156	20240802	140811	55	30.00	KSQ150		제약	N	N	N	Y	40	N	141800	-6200	5	-4.19	29071770400	198926	66.10	146400	151800	140900	192400	103600	148000	146137.03	7.99	0	-13390	162266	155132	143666	136532	125066	158700	140100	52	44400	500	109520	100	1	10452790	14822	19.05	3.34	12	1.90	7443.00	42415.00	158200	20230811	-10.37	86800	20240308	63.36	157400	-9.91	20240701	86800	63.36	20240308	158200	-10.37	20230811	86800	63.36	20240308	3.73	N	214450	500	52 억		835354	N	N	823	N	00	N
157	20240802	130807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	142100	-5900	5	-3.99	26124429200	178234	59.22	146400	151800	141700	192400	103600	148000	146568.10	7.99	0	-10204	162266	155132	143666	136532	125066	158700	140100	52	44400	500	109520	100	1	10452790	14853	19.09	3.35	12	1.71	7443.00	42415.00	158200	20230811	-10.18	86800	20240308	63.71	157400	-9.72	20240701	86800	63.71	20240308	158200	-10.18	20230811	86800	63.71	20240308	3.73	N	214450	500	52 억		835354	N	N	823	N	00	N
158	20240802	120808	55	30.00	KSQ150		제약	N	N	N	Y	40	N	144700	-3300	5	-2.23	22576165900	153455	50.99	146400	151800	144100	192400	103600	148000	147115.06	7.99	0	-8668	162266	155132	143666	136532	125066	158700	140100	52	44400	500	109520	100	1	10452790	15125	19.44	3.41	12	1.47	7443.00	42415.00	158200	20230811	-8.53	86800	20240308	66.71	157400	-8.07	20240701	86800	66.71	20240308	158200	-8.53	20230811	86800	66.71	20240308	3.73	N	214450	500	52 억		835354	N	N	823	N	00	N
159	20240802	110809	55	30.00	KSQ150		제약	N	N	N	Y	40	N	145700	-2300	5	-1.55	19086182600	129404	43.00	146400	151800	144100	192400	103600	148000	147490.21	7.99	0	-3608	162266	155132	143666	136532	125066	158700	140100	52	44400	500	109520	100	1	10452790	15230	19.58	3.44	12	1.24	7443.00	42415.00	158200	20230811	-7.90	86800	20240308	67.86	157400	-7.43	20240701	86800	67.86	20240308	158200	-7.90	20230811	86800	67.86	20240308	3.73	N	214450	500	52 억		835354	N	N	823	N	00	N
160	20240802	100804	55	30.00	KSQ150		제약	N	N	N	Y	40	N	145100	-2900	5	-1.96	15642123800	105695	35.12	146400	151800	144600	192400	103600	148000	147992.99	7.99	0	-614	162266	155132	143666	136532	125066	158700	140100	52	44400	500	109520	100	1	10452790	15167	19.49	3.42	12	1.01	7443.00	42415.00	158200	20230811	-8.28	86800	20240308	67.17	157400	-7.81	20240701	86800	67.17	20240308	158200	-8.28	20230811	86800	67.17	20240308	3.73	N	214450	500	52 억		835354	N	N	823	N	00	N
161	20240802	090811	55	30.00	KSQ150		제약	N	N	N	Y	40	N	149800	1800	2	1.22	5412735600	36313	12.07	146400	151800	146100	192400	103600	148000	149078.77	7.99	0	991	162266	155132	143666	136532	125066	158700	140100	52	44400	500	109520	100	1	10452790	15658	20.13	3.53	12	0.35	7443.00	42415.00	158200	20230811	-5.31	86800	20240308	72.58	157400	-4.83	20240701	86800	72.58	20240308	158200	-5.31	20230811	86800	72.58	20240308	3.73	N	214450	500	52 억		835354	N	N	823	N	00	N
162	20240801	160804	55	30.00	KSQ150		제약	N	N	N	Y	40	N	148000	13900	2	10.37	43506568100	298469	355.68	133700	150800	132200	174300	93900	134100	145764.58	7.42	0	63123	140500	137300	135100	131900	129700	136200	130800	52	40200	500	99230	100	1	10452790	15470	19.88	3.49	12	2.86	7443.00	42415.00	158200	20230811	-6.45	86800	20240308	70.51	157400	-5.97	20240701	86800	70.51	20240308	158200	-6.45	20230811	86800	70.51	20240308	3.68	N	214450	500	52 억		775228	N	N	823	N	00	N
163	20240801	150826	55	30.00	KSQ150		제약	N	N	N	Y	40	N	148300	14200	2	10.59	42422640700	291147	346.95	133700	150800	132200	174300	93900	134100	145708.67	7.42	0	61681	140500	137300	135100	131900	129700	136200	130800	52	40200	500	99230	100	1	10452790	15501	19.92	3.50	12	2.79	7443.00	42415.00	158200	20230811	-6.26	86800	20240308	70.85	157400	-5.78	20240701	86800	70.85	20240308	158200	-6.26	20230811	86800	70.85	20240308	3.68	N	214450	500	52 억		775228	N	N	140	N	00	N
164	20240801	140816	55	30.00	KSQ150		제약	N	N	N	Y	40	N	149400	15300	2	11.41	38513435700	264853	315.62	133700	150800	132200	174300	93900	134100	145414.38	7.42	0	54049	140500	137300	135100	131900	129700	136200	130800	52	40200	500	99230	100	1	10452790	15616	20.07	3.52	12	2.53	7443.00	42415.00	158200	20230811	-5.56	86800	20240308	72.12	157400	-5.08	20240701	86800	72.12	20240308	158200	-5.56	20230811	86800	72.12	20240308	3.68	N	214450	500	52 억		775228	N	N	140	N	00	N
165	20240801	130807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	149300	15200	2	11.33	33958321000	234388	279.32	133700	150800	132200	174300	93900	134100	144880.80	7.42	0	46104	140500	137300	135100	131900	129700	136200	130800	52	40200	500	99230	100	1	10452790	15606	20.06	3.52	12	2.24	7443.00	42415.00	158200	20230811	-5.63	86800	20240308	72.00	157400	-5.15	20240701	86800	72.00	20240308	158200	-5.63	20230811	86800	72.00	20240308	3.68	N	214450	500	52 억		775228	N	N	140	N	00	N
166	20240801	120812	55	30.00	KSQ150		제약	N	N	N	Y	40	N	146700	12600	2	9.40	30055844100	207922	247.78	133700	150800	132200	174300	93900	134100	144553.46	7.42	0	36720	140500	137300	135100	131900	129700	136200	130800	52	40200	500	99230	100	1	10452790	15334	19.71	3.46	12	1.99	7443.00	42415.00	158200	20230811	-7.27	86800	20240308	69.01	157400	-6.80	20240701	86800	69.01	20240308	158200	-7.27	20230811	86800	69.01	20240308	3.68	N	214450	500	52 억		775228	N	N	140	N	00	N
167	20240801	110812	55	30.00	KSQ150		제약	N	N	N	Y	40	N	147500	13400	2	9.99	24558353100	170601	203.30	133700	150800	132200	174300	93900	134100	143951.99	7.42	0	20991	140500	137300	135100	131900	129700	136200	130800	52	40200	500	99230	100	1	10452790	15418	19.82	3.48	12	1.63	7443.00	42415.00	158200	20230811	-6.76	86800	20240308	69.93	157400	-6.29	20240701	86800	69.93	20240308	158200	-6.76	20230811	86800	69.93	20240308	3.68	N	214450	500	52 억		775228	N	N	140	N	00	N
168	20240801	100807	55	30.00	KSQ150		제약	N	N	N	Y	40	N	137100	3000	2	2.24	3752127400	27598	32.89	133700	138700	132200	174300	93900	134100	135956.50	7.42	0	-295	140500	137300	135100	131900	129700	136200	130800	52	40200	500	99230	100	1	10452790	14331	18.42	3.23	12	0.26	7443.00	42415.00	158200	20230811	-13.34	86800	20240308	57.95	157400	-12.90	20240701	86800	57.95	20240308	158200	-13.34	20230811	86800	57.95	20240308	3.68	N	214450	500	52 억		775228	N	N	140	N	00	N
169	20240801	090759	55	30.00	KSQ150		제약	N	N	N	Y	40	N	133000	-1100	5	-0.82	973765400	7303	8.70	133700	134100	132200	174300	93900	134100	133337.72	7.42	0	-1514	140500	137300	135100	131900	129700	136200	130800	52	40200	500	99230	100	1	10452790	13902	17.87	3.14	12	0.07	7443.00	42415.00	158200	20230811	-15.93	86800	20240308	53.23	157400	-15.50	20240701	86800	53.23	20240308	158200	-15.93	20230811	86800	53.23	20240308	3.68	N	214450	500	52 억		775228	N	N	140	N	00	N